Essensys Share History

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

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

Date	Open	High	Low	Close	Volume
2024-05-16	17.75	17.75	17.75	17.75	40,000
2024-05-15	17.75	17.75	17.75	17.75	5,000
2024-05-14	17.75	17.75	17.75	17.75	93,000
2024-05-13	17.50	17.75	17.50	17.75	57,940
2024-05-10	16.80	17.50	16.80	17.50	48,001
2024-05-09	16.80	16.80	16.70	16.80	233,451
2024-05-08	16.80	16.80	16.80	16.80	13,824
2024-05-07	16.20	16.50	15.80	16.50	161,100
2024-05-06	15.90	15.90	15.90	15.90	0
2024-05-03	14.50	15.90	14.50	15.90	189,045
2024-05-02	13.50	14.50	13.50	14.50	1,889,580
2024-05-01	13.50	14.00	13.50	13.50	3,186,376
2024-04-30	17.25	14.00	13.00	13.00	312,521
2024-04-29	18.25	18.25	18.25	18.25	457
2024-04-26	18.25	18.25	18.25	18.25	0
2024-04-25	18.25	18.25	18.25	18.25	17,500
2024-04-24	18.25	18.25	18.25	18.25	0
2024-04-23	18.25	18.25	18.25	18.25	6,468
2024-04-22	18.30	18.30	18.25	18.25	6
2024-04-19	18.25	18.25	18.25	18.25	1,181,138
2024-04-18	18.25	18.25	18.25	18.25	13,977
2024-04-17	18.25	18.25	18.25	18.25	8,611
2024-04-16	18.50	18.50	18.25	18.25	685,006
2024-04-15	18.50	18.50	18.50	18.50	8,674
2024-04-12	18.50	18.50	18.50	18.50	456,875
2024-04-11	18.50	18.50	18.50	18.50	2
2024-04-10	18.50	18.50	18.50	18.50	0
2024-04-09	18.50	18.50	18.50	18.50	50,000
2024-04-08	18.50	19.50	18.50	18.50	53,189
2024-04-05	18.50	18.50	18.50	18.50	2,218
2024-04-04	18.75	18.75	18.50	18.50	61,122
2024-04-03	19.50	19.50	18.75	18.75	63,680
2024-04-02	19.50	19.50	19.50	19.50	0
2024-04-01	19.50	19.50	19.50	19.50	0
2024-03-29	19.50	19.50	19.50	19.50	0
2024-03-28	20.25	20.25	19.50	19.50	25,020
2024-03-27	20.25	20.25	20.25	20.25	16,450
2024-03-26	20.25	20.25	19.80	19.80	428,005
2024-03-25	21.50	20.50	20.00	20.25	30,392
2024-03-22	21.50	21.50	21.50	21.50	9,864
2024-03-21	21.50	21.50	21.50	21.50	3,193
2024-03-20	21.50	21.50	21.50	21.50	18,266
2024-03-19	21.50	21.50	21.50	21.50	5
2024-03-18	21.50	21.50	21.50	21.50	27,162
2024-03-15	21.50	21.50	21.50	21.50	110,000
2024-03-14	21.50	21.50	21.50	21.50	18,764
2024-03-13	21.50	21.50	21.50	21.50	40,388
2024-03-12	21.50	21.50	21.50	21.50	11,630
2024-03-11	21.50	21.50	21.50	21.50	27,490
2024-03-08	21.50	21.50	20.60	21.50	419,429
2024-03-07	22.50	22.50	21.50	21.50	648,299
2024-03-06	23.50	23.00	23.00	23.00	120,774
2024-03-05	26.50	26.50	23.50	23.50	403,964
2024-03-04	28.50	28.50	26.50	26.50	183,598
2024-03-01	28.50	28.50	28.50	28.50	0
2024-02-29	28.50	28.50	28.50	28.50	14,851
2024-02-28	28.50	28.50	28.50	28.50	395,364
2024-02-27	28.50	28.50	28.50	28.50	40,547
2024-02-26	28.50	28.50	28.50	28.50	21,302
2024-02-23	28.50	28.50	28.50	28.50	5,016
2024-02-22	29.50	29.50	28.50	28.50	140,250
2024-02-21	29.50	29.50	29.50	29.50	0
2024-02-20	32.40	32.40	29.50	29.50	16,929
2024-02-19	29.50	29.50	29.50	29.50	0
2024-02-16	29.50	29.50	29.50	29.50	131
2024-02-15	29.50	29.50	29.50	29.50	50,000
2024-02-14	29.50	29.50	29.50	29.50	0
2024-02-13	29.50	30.00	30.00	30.00	14,300
2024-02-12	29.50	29.50	29.50	29.50	0
2024-02-09	29.50	29.50	29.50	29.50	27,500
2024-02-08	29.50	29.50	29.50	29.50	80,549
2024-02-07	29.50	29.50	29.50	29.50	75,000
2024-02-06	30.50	30.00	29.50	29.50	189,992
2024-02-05	30.50	30.50	30.50	30.50	25,000
2024-02-02	32.50	32.00	32.00	32.00	104,489
2024-02-01	33.00	33.00	32.50	32.50	20,394
2024-01-31	33.00	33.00	32.00	33.00	72,191
2024-01-30	33.00	33.00	33.00	33.00	0
2024-01-29	33.00	33.00	33.00	33.00	25,706
2024-01-26	33.00	33.00	33.00	33.00	95,000
2024-01-25	33.50	33.50	33.00	33.00	673,388
2024-01-24	33.50	34.70	34.70	34.70	413,579
2024-01-23	33.50	33.50	33.50	33.50	526,002
2024-01-22	33.50	33.50	33.50	33.50	5,107
2024-01-19	33.50	33.50	33.50	33.50	3,835
2024-01-18	34.50	34.50	33.50	33.50	106,722
2024-01-17	36.00	36.00	34.50	34.50	53,210
2024-01-16	36.00	36.00	36.00	36.00	14,605
2024-01-15	36.50	36.50	36.00	36.00	73,050
2024-01-12	37.00	37.00	36.50	36.50	323,678
2024-01-11	36.50	36.50	36.50	36.50	240,898
2024-01-10	36.50	36.50	36.50	36.50	50,001
2024-01-09	36.50	36.50	36.50	36.50	64,398
2024-01-08	36.50	36.50	36.50	36.50	275,125
2024-01-05	36.50	36.50	36.50	36.50	302,288
2024-01-04	36.50	36.50	36.50	36.50	32,838
2024-01-03	36.50	36.50	36.50	36.50	0
2024-01-02	36.50	36.50	36.50	36.50	78,934
2024-01-01	36.50	36.50	36.50	36.50	0
2023-12-29	36.50	36.50	36.50	36.50	81
2023-12-28	36.50	36.50	36.50	36.50	3,178
2023-12-27	36.50	35.30	35.30	36.50	50,393
2023-12-26	36.50	36.50	36.50	36.50	0
2023-12-25	36.50	36.50	36.50	36.50	0
2023-12-22	36.50	36.50	36.50	36.50	7,500
2023-12-21	36.50	36.50	36.50	36.50	7,178
2023-12-20	36.50	36.50	36.50	36.50	65,162
2023-12-19	37.00	37.00	36.50	36.50	30,263
2023-12-18	37.50	37.50	37.00	37.00	41,833
2023-12-15	38.00	38.00	37.50	37.50	62,038
2023-12-14	38.00	38.00	38.00	38.00	17,060
2023-12-13	39.00	39.00	38.00	38.00	26,915
2023-12-12	39.00	39.00	39.00	39.00	366,962
2023-12-11	36.00	38.00	36.00	39.00	10,235
2023-12-08	38.50	39.00	38.50	39.00	51,613
2023-12-07	37.00	38.50	37.00	38.50	166,809
2023-12-06	34.50	37.00	33.30	37.00	177,582
2023-12-05	34.00	34.50	34.00	34.50	12,500
2023-12-04	34.00	34.00	34.00	34.00	32,838
2023-12-01	34.00	35.70	35.70	35.70	850
2023-11-30	34.00	34.00	34.00	34.00	72,500
2023-11-29	34.00	34.00	34.00	34.00	12,141
2023-11-28	34.00	34.00	34.00	34.00	0
2023-11-27	34.00	34.00	34.00	34.00	5,000
2023-11-24	34.00	34.00	34.00	34.00	35,000
2023-11-23	34.00	34.00	34.00	34.00	0
2023-11-22	34.00	34.00	34.00	34.00	1,723
2023-11-21	34.00	34.00	34.00	34.00	4,502
2023-11-20	34.00	34.00	34.00	34.00	6,861
2023-11-17	34.00	34.00	34.00	34.00	19,837
2023-11-16	34.00	34.00	34.00	34.00	1,950
2023-11-15	33.50	34.00	33.50	34.00	9,991
2023-11-14	31.25	33.50	31.25	33.50	165,472
2023-11-13	30.50	31.25	30.50	31.25	41,071
2023-11-10	30.00	30.50	30.00	30.50	17,850
2023-11-09	29.50	30.00	29.50	30.00	78,891
2023-11-08	29.50	29.50	29.50	29.50	0
2023-11-07	29.00	29.50	29.00	29.50	19,525
2023-11-06	28.30	29.00	28.30	29.00	28,636
2023-11-03	28.00	29.00	28.00	29.00	254,157
2023-11-02	28.00	28.30	28.30	28.30	275,723
2023-11-01	28.00	28.00	28.00	28.00	0
2023-10-31	27.50	28.60	28.00	28.00	383,231
2023-10-30	26.50	27.00	26.00	26.50	24,531
2023-10-27	26.50	26.50	26.50	26.50	5,601
2023-10-26	26.50	26.50	26.50	26.50	58,852
2023-10-25	26.50	26.50	26.50	26.50	8,000
2023-10-24	26.50	26.50	26.50	26.50	1,877
2023-10-23	26.50	26.50	26.50	26.50	1,155
2023-10-20	26.50	26.50	26.50	26.50	1,170
2023-10-19	26.50	26.50	26.50	26.50	0
2023-10-18	26.50	27.50	27.50	26.50	7,383
2023-10-17	26.50	26.50	26.50	26.50	1,941
2023-10-16	27.00	27.00	26.50	26.50	575
2023-10-13	29.25	29.25	27.00	27.00	86,201
2023-10-12	29.25	29.25	29.25	29.25	12,957
2023-10-11	29.25	29.25	29.25	29.25	7,107
2023-10-10	29.25	30.25	29.25	29.25	1,814
2023-10-09	29.25	30.25	29.25	29.25	7,000
2023-10-06	29.25	29.25	29.25	29.25	5,878
2023-10-05	29.25	29.25	29.25	29.25	16,000
2023-10-04	29.25	29.25	29.25	29.25	8,000
2023-10-03	29.50	29.50	29.25	29.25	28,003
2023-10-02	29.50	29.50	29.50	29.50	26,263
2023-09-29	29.25	29.50	29.25	29.50	14,929
2023-09-28	29.00	29.25	29.00	29.25	800
2023-09-27	29.25	29.25	29.25	29.25	10,000
2023-09-26	29.50	29.25	28.40	29.25	89,011
2023-09-25	29.50	28.00	28.00	28.00	5,500
2023-09-22	29.50	29.50	29.50	29.50	11,949
2023-09-21	29.50	29.50	29.50	29.50	17,003
2023-09-20	29.50	29.50	29.50	29.50	1,800
2023-09-19	29.50	29.50	29.50	29.50	7,553
2023-09-18	29.50	29.50	29.50	29.50	10,718
2023-09-15	29.50	29.50	29.50	29.50	2,517
2023-09-14	29.50	29.50	29.50	29.50	67,733
2023-09-13	29.50	29.50	29.50	29.50	0
2023-09-12	29.50	29.50	29.50	29.50	135,727
2023-09-11	30.00	30.00	29.50	29.50	6,249
2023-09-08	30.00	30.00	30.00	30.00	0
2023-09-07	30.00	30.00	30.00	30.00	35,969
2023-09-06	30.00	30.00	30.00	30.00	11,425
2023-09-05	30.00	30.00	30.00	30.00	7,046
2023-09-04	30.00	30.00	30.00	30.00	10,127
2023-09-01	30.00	30.00	30.00	30.00	36,922
2023-08-31	28.50	30.50	28.50	30.00	158,260
2023-08-30	28.50	28.50	28.50	28.50	0
2023-08-29	30.00	30.00	28.50	28.50	13,745
2023-08-28	30.00	30.00	30.00	30.00	0
2023-08-25	30.00	30.00	30.00	30.00	30,000
2023-08-24	30.00	30.00	30.00	30.00	27,259
2023-08-23	30.00	30.00	30.00	30.00	0
2023-08-22	30.00	30.00	30.00	30.00	6,148
2023-08-21	30.00	30.00	30.00	30.00	0
2023-08-18	29.50	30.00	29.50	30.00	21,497
2023-08-17	29.25	30.00	29.25	29.50	47,012
2023-08-16	31.00	31.00	29.25	29.25	35,172
2023-08-15	31.50	31.75	31.00	31.00	107,233
2023-08-14	31.50	31.50	31.50	31.50	787
2023-08-11	31.50	31.50	31.50	31.50	72,386
2023-08-10	35.00	35.00	31.00	31.50	206,205
2023-08-09	35.00	35.00	35.00	35.00	20,219
2023-08-08	35.50	35.50	35.00	35.00	21,000
2023-08-07	32.50	35.50	32.50	35.50	125,244
2023-08-04	32.00	32.50	32.00	32.50	16,563
2023-08-03	32.50	32.50	32.00	32.00	15,145
2023-08-02	32.50	32.50	31.30	32.50	1,414
2023-08-01	32.50	32.50	32.50	32.50	7,576
2023-07-31	34.00	34.00	32.50	32.50	30,979
2023-07-28	34.00	34.00	34.00	34.00	312
2023-07-27	35.00	35.00	33.50	34.00	10,759
2023-07-26	35.00	35.00	35.00	35.00	7,482
2023-07-25	35.50	35.50	35.00	35.00	10,009
2023-07-24	35.50	35.50	35.50	35.50	35,606
2023-07-21	35.50	35.50	35.50	35.50	11,627
2023-07-20	36.00	36.00	35.50	35.50	6,753
2023-07-19	36.00	36.00	36.00	36.00	0
2023-07-18	36.00	36.00	36.00	36.00	0
2023-07-17	36.00	36.00	36.00	36.00	8,130
2023-07-14	36.00	36.00	36.00	36.00	7,727
2023-07-13	35.00	36.00	35.00	36.00	20,593
2023-07-12	35.00	36.70	36.70	35.00	16,540
2023-07-11	35.50	35.00	34.00	35.00	21,412
2023-07-10	35.50	35.50	35.50	35.50	10,460
2023-07-07	35.50	35.50	35.50	35.50	5,966
2023-07-06	36.50	36.50	35.50	35.50	10,046
2023-07-05	37.00	37.00	36.50	36.50	37,843
2023-07-04	37.00	37.00	37.00	37.00	32,850
2023-07-03	36.50	38.00	36.50	37.00	1,998
2023-06-30	41.00	41.00	36.50	36.50	75,252
2023-06-29	41.00	41.00	41.00	41.00	0
2023-06-28	41.00	39.20	39.20	39.20	667
2023-06-27	40.50	41.00	40.50	41.00	9,656
2023-06-26	40.50	40.50	40.50	40.50	32,171
2023-06-23	40.50	40.50	40.50	40.50	6,010
2023-06-22	40.50	40.50	40.50	40.50	507
2023-06-21	41.50	41.50	40.50	40.50	549,428
2023-06-20	42.00	42.00	42.00	42.00	521
2023-06-19	43.00	43.00	42.00	42.00	38,480
2023-06-16	43.50	43.50	43.00	43.00	21,192
2023-06-15	44.50	44.50	43.50	43.50	8,766
2023-06-14	44.50	44.50	44.50	44.50	16,099
2023-06-13	45.50	44.00	44.00	44.00	48,166
2023-06-12	46.00	47.00	47.00	45.50	68,791
2023-06-09	46.50	46.50	46.00	46.00	44,593
2023-06-08	49.00	49.00	46.50	46.50	17,065
2023-06-07	49.00	49.00	49.00	49.00	15,000
2023-06-06	49.00	49.00	49.00	49.00	24,614
2023-06-05	49.00	49.00	49.00	49.00	25,256
2023-06-02	49.00	49.00	49.00	49.00	14,500
2023-06-01	49.00	51.00	51.00	49.00	5,788
2023-05-31	52.50	52.50	49.00	49.00	190,695
2023-05-30	53.50	53.50	52.50	52.50	28,542
2023-05-29	53.50	53.50	53.50	53.50	0
2023-05-26	53.50	53.50	53.50	53.50	10,639
2023-05-25	53.50	53.50	53.50	53.50	4,000
2023-05-24	53.50	53.50	53.50	53.50	2,320
2023-05-23	53.50	53.50	53.50	53.50	13,593
2023-05-22	54.00	54.00	53.50	53.50	19,014
2023-05-19	55.00	55.00	54.00	54.00	18,635
2023-05-18	55.00	55.00	55.00	55.00	6,461
2023-05-17	55.00	55.00	55.00	55.00	6,380
2023-05-16	53.50	55.00	53.50	55.00	190,853
2023-05-15	53.50	53.50	53.50	53.50	8,068
2023-05-12	52.00	53.50	52.00	53.50	134,425
2023-05-11	51.00	52.00	51.00	52.00	58,614
2023-05-10	50.00	51.00	50.00	51.00	24,144
2023-05-09	51.00	51.00	51.00	51.00	44,834
2023-05-08	51.00	51.00	51.00	51.00	0
2023-05-05	50.50	51.00	50.50	51.00	101,174
2023-05-04	50.80	51.00	50.50	50.50	74,905
2023-05-03	50.00	51.00	51.00	51.00	59,070
2023-05-02	50.00	50.00	50.00	50.00	71,366
2023-05-01	50.00	50.00	50.00	50.00	0
2023-04-28	50.00	50.00	50.00	50.00	19,224
2023-04-27	50.00	50.00	50.00	50.00	81,947
2023-04-26	50.00	50.00	50.00	50.00	83,052
2023-04-25	50.00	49.00	49.00	49.00	101,531
2023-04-24	48.50	50.00	48.00	50.00	308,276
2023-04-21	60.50	58.60	46.50	48.50	6,257,444
2023-04-20	60.50	60.50	60.50	60.50	2,901
2023-04-19	61.00	60.50	59.00	60.50	96,773
2023-04-18	61.00	61.00	61.00	61.00	3,325
2023-04-17	61.00	62.00	61.00	61.00	36,400
2023-04-14	61.00	61.00	61.00	61.00	104,232
2023-04-13	61.00	61.00	61.00	61.00	98,100
2023-04-12	61.00	61.00	61.00	61.00	37,767
2023-04-11	61.00	61.00	61.00	61.00	104,487
2023-04-10	61.00	61.00	61.00	61.00	0
2023-04-07	61.00	61.00	61.00	61.00	0
2023-04-06	61.00	61.00	60.00	61.00	28,584
2023-04-05	60.00	61.00	58.00	61.00	253,121
2023-04-04	56.50	60.00	56.50	60.00	259,760
2023-04-03	56.50	56.50	56.50	56.50	198,380
2023-03-31	56.50	56.50	56.50	56.50	18,467
2023-03-30	56.50	56.50	56.50	56.50	25
2023-03-29	56.50	56.50	56.50	56.50	550
2023-03-28	56.50	56.50	56.00	56.50	53,159
2023-03-27	56.50	56.50	56.50	56.50	14,059
2023-03-24	56.50	56.50	56.50	56.50	23,191
2023-03-23	56.50	56.50	56.50	56.50	965
2023-03-22	57.00	57.00	56.50	56.50	15,732
2023-03-21	57.00	57.00	57.00	57.00	0
2023-03-20	57.00	57.00	57.00	57.00	26,162
2023-03-17	57.00	57.00	57.00	57.00	5,796
2023-03-16	57.00	57.00	57.00	57.00	10,500
2023-03-15	57.00	57.00	57.00	57.00	9,555
2023-03-14	57.00	57.00	57.00	57.00	45,000
2023-03-13	57.00	57.00	57.00	57.00	24,012
2023-03-10	57.50	57.50	57.00	57.00	41,576
2023-03-09	57.50	57.50	57.50	57.50	0
2023-03-08	57.50	57.50	57.50	57.50	3,444
2023-03-07	57.00	57.00	57.00	57.00	87,557
2023-03-06	56.50	56.00	56.00	57.00	40,358
2023-03-03	56.00	56.50	56.00	56.50	13,000
2023-03-02	56.00	56.00	56.00	56.00	80,312
2023-03-01	57.00	57.00	56.00	56.00	133,668
2023-02-28	59.00	60.50	56.50	57.00	246,628
2023-02-27	56.00	57.50	56.00	57.50	95,275
2023-02-24	56.00	56.00	56.00	56.00	32,511
2023-02-23	56.00	56.00	56.00	56.00	100,479
2023-02-22	56.00	56.00	56.00	56.00	18,436
2023-02-21	56.00	56.00	56.00	56.00	5,899
2023-02-20	56.00	56.00	56.00	56.00	0
2023-02-17	56.00	56.00	56.00	56.00	185,404
2023-02-16	52.00	56.00	53.00	56.00	270,015
2023-02-15	52.00	51.50	51.50	52.00	24,592
2023-02-14	52.00	52.00	51.50	52.00	4,392
2023-02-13	51.50	52.00	51.50	52.00	4,785
2023-02-10	47.50	51.50	50.50	51.50	166,923
2023-02-09	47.50	47.50	47.50	47.50	106,708
2023-02-08	47.50	47.50	47.50	47.50	15,000
2023-02-07	47.50	47.50	47.50	47.50	10,175
2023-02-06	47.50	47.50	47.50	47.50	6,154
2023-02-03	47.50	47.50	47.50	47.50	5,698
2023-02-02	47.50	47.50	47.50	47.50	464,133
2023-02-01	47.50	47.50	47.50	47.50	4,152
2023-01-31	47.00	47.50	47.00	47.50	20,129
2023-01-30	47.00	47.00	47.00	47.00	7,892
2023-01-27	47.00	47.00	47.00	47.00	8,837
2023-01-26	47.00	47.00	47.00	47.00	5,185
2023-01-25	47.00	47.00	47.00	47.00	6,984
2023-01-24	47.00	47.00	47.00	47.00	3,831
2023-01-23	47.00	47.00	47.00	47.00	26,613
2023-01-20	47.00	47.00	47.00	47.00	933
2023-01-19	47.00	47.00	47.00	47.00	34,106
2023-01-18	47.00	47.00	47.00	47.00	1,070
2023-01-17	47.60	47.60	47.00	47.00	7,500
2023-01-16	48.10	48.10	47.60	47.60	14,310
2023-01-13	49.00	49.00	49.00	49.00	266,754
2023-01-12	49.00	49.00	49.00	49.00	90,000
2023-01-11	49.00	49.00	49.00	49.00	501,143
2023-01-10	49.00	49.00	49.00	49.00	20,407
2023-01-09	49.00	49.00	49.00	49.00	0
2023-01-06	49.00	49.00	49.00	49.00	5,024
2023-01-05	49.00	49.00	49.00	49.00	8,687
2023-01-04	49.00	49.00	49.00	49.00	494
2023-01-03	49.00	49.00	49.00	49.00	8,557
2023-01-02	49.00	49.00	49.00	49.00	0
2022-12-30	49.00	50.00	49.00	49.00	12,563
2022-12-29	49.00	49.00	49.00	49.00	14,061
2022-12-28	49.00	49.00	49.00	49.00	3,244
2022-12-27	49.00	49.00	49.00	49.00	0
2022-12-26	49.00	49.00	49.00	49.00	0
2022-12-23	49.00	49.00	49.00	49.00	0
2022-12-22	48.50	49.00	48.50	49.00	42,710
2022-12-21	49.50	49.50	48.20	48.50	114,198
2022-12-20	49.00	49.50	49.00	49.50	22,522
2022-12-19	49.00	49.00	49.00	49.00	0
2022-12-16	49.00	49.00	49.00	49.00	0
2022-12-15	48.50	48.50	48.50	48.50	8,612
2022-12-14	48.50	48.50	48.50	48.50	15,679
2022-12-13	48.50	48.50	48.50	48.50	17,049
2022-12-12	48.50	48.50	48.50	48.50	0
2022-12-09	48.50	48.50	48.50	48.50	102
2022-12-08	49.00	49.00	48.50	48.50	73,650
2022-12-07	49.60	49.60	49.00	49.00	55,974
2022-12-06	49.50	49.50	49.00	49.00	15,000
2022-12-05	49.50	49.50	49.50	49.50	48,630
2022-12-02	49.50	49.50	49.50	49.50	18,986
2022-12-01	49.50	51.00	49.50	49.50	917,122
2022-11-30	49.50	47.60	47.60	49.50	15,262
2022-11-29	49.50	49.00	49.00	49.00	8,797
2022-11-28	49.50	50.00	50.00	50.00	14,002
2022-11-25	50.00	50.00	49.50	49.50	137,116
2022-11-24	47.50	50.00	47.50	50.00	160,572
2022-11-23	47.00	47.00	47.00	47.00	100,670
2022-11-22	47.00	47.00	47.00	47.00	321,870
2022-11-21	47.00	47.00	47.00	47.00	12,804
2022-11-18	49.50	49.50	47.00	47.00	38,920
2022-11-17	49.50	49.50	49.50	49.50	17,032
2022-11-16	49.50	49.50	49.50	49.50	18,466
2022-11-15	49.50	50.00	49.50	49.50	552,066
2022-11-14	45.50	49.50	45.50	49.50	289,901
2022-11-11	45.00	45.50	45.00	45.50	581,694
2022-11-10	45.00	45.50	45.00	45.50	31,681
2022-11-09	45.00	45.00	45.00	45.00	29,617
2022-11-08	45.00	45.00	45.00	45.00	3,022
2022-11-07	45.00	45.00	44.50	45.00	11,905
2022-11-04	45.00	45.00	45.00	45.00	3,730
2022-11-03	45.00	45.00	45.00	45.00	0
2022-11-02	45.00	45.00	45.00	45.00	321
2022-11-01	45.00	45.00	45.00	45.00	16,928
2022-10-31	45.50	45.50	45.00	45.00	264,746
2022-10-28	45.00	45.50	45.00	45.50	62,500
2022-10-27	45.00	45.00	45.00	45.00	0
2022-10-26	45.50	45.50	45.00	45.00	3,393
2022-10-25	45.50	45.50	45.00	45.50	12,154
2022-10-24	45.50	45.50	45.50	45.50	495,000
2022-10-21	45.50	45.50	45.50	45.50	11,138
2022-10-20	45.50	45.60	45.50	45.60	246,067
2022-10-19	52.50	52.50	45.50	45.50	259,105
2022-10-18	53.50	53.50	52.50	52.50	38,387
2022-10-17	53.50	53.50	53.50	53.50	34,237
2022-10-14	53.25	53.50	53.25	53.50	13,286
2022-10-13	53.25	53.25	53.25	53.25	8,336
2022-10-12	53.25	53.25	53.25	53.25	0
2022-10-11	53.25	53.25	53.25	53.25	27,509
2022-10-10	53.25	53.25	53.25	53.25	12,867
2022-10-07	53.00	53.25	53.00	53.25	10,152
2022-10-06	55.50	53.00	53.00	53.00	514,749
2022-10-05	55.50	55.50	55.50	55.50	6,194
2022-10-04	55.50	55.50	55.50	55.50	6,000
2022-10-03	56.50	55.00	55.00	55.50	24,886
2022-09-30	56.50	56.50	56.50	56.50	10,419
2022-09-29	56.50	56.50	56.50	56.50	25,390
2022-09-28	56.50	55.00	55.00	56.50	1,600
2022-09-27	57.50	57.50	56.50	56.50	27,839
2022-09-26	57.50	57.50	57.50	57.50	2,844
2022-09-23	59.00	59.50	57.50	57.50	15,867
2022-09-22	59.00	59.00	59.00	59.00	13,194
2022-09-21	59.00	59.00	59.00	59.00	0
2022-09-20	59.00	59.00	59.00	59.00	125,995
2022-09-19	59.00	59.00	59.00	59.00	0
2022-09-16	59.00	59.00	59.00	59.00	23,192
2022-09-15	59.00	59.00	59.00	59.00	7,507
2022-09-14	59.00	59.00	59.00	59.00	12,527
2022-09-13	59.00	59.00	59.00	59.00	15,868
2022-09-12	59.00	59.00	59.00	59.00	6,400
2022-09-09	59.00	59.00	59.00	59.00	452,565
2022-09-08	59.00	59.00	59.00	59.00	44,510
2022-09-07	57.50	57.50	57.50	59.00	7,710
2022-09-06	59.00	59.00	59.00	59.00	18,578
2022-09-05	59.00	59.00	59.00	59.00	12,540
2022-09-02	59.00	59.00	59.00	59.00	11,303
2022-09-01	60.50	60.50	60.50	59.00	531,485
2022-08-31	59.00	60.00	60.00	59.00	1,459,097
2022-08-30	58.50	58.50	57.00	58.50	2,426,095
2022-08-29	58.50	58.50	58.50	58.50	0
2022-08-26	58.00	58.50	58.00	58.50	501,229
2022-08-25	59.00	59.00	57.50	58.00	284,680
2022-08-24	61.00	64.00	58.50	59.00	626,953
2022-08-23	60.50	60.50	60.50	60.50	9,503
2022-08-22	60.50	60.50	60.50	60.50	23,573
2022-08-19	61.00	61.00	60.50	60.50	192,333
2022-08-18	64.50	64.50	61.00	61.00	128,409
2022-08-17	65.50	65.50	64.50	64.50	28,850
2022-08-16	65.50	65.00	65.00	65.50	11,133
2022-08-15	65.50	65.50	65.50	65.50	23,805
2022-08-12	65.50	65.50	65.50	65.50	831,172
2022-08-11	65.50	65.50	65.50	65.50	130,000
2022-08-10	65.50	65.50	65.50	65.50	29,000
2022-08-09	65.50	65.00	65.00	65.50	39,817
2022-08-08	65.50	65.50	65.50	65.50	282,551
2022-08-05	66.00	66.00	65.50	65.50	108,211
2022-08-04	66.00	66.00	66.00	66.00	3,331
2022-08-03	66.00	66.00	66.00	66.00	143,014
2022-08-02	66.00	66.00	66.00	66.00	73,040
2022-08-01	68.50	68.50	65.00	66.00	23,176
2022-07-29	67.00	67.00	66.00	66.00	29,132
2022-07-28	68.00	68.00	67.00	67.00	12,078
2022-07-27	68.00	68.00	68.00	68.00	8,531
2022-07-26	68.00	68.00	68.00	68.00	29,765
2022-07-25	69.50	69.50	67.00	68.00	41,746
2022-07-22	68.00	69.50	66.50	69.50	195,708
2022-07-21	68.00	68.50	68.00	68.00	16,499
2022-07-20	68.00	68.00	68.00	68.00	5,211
2022-07-19	68.00	68.00	68.00	68.00	12,481
2022-07-18	68.50	68.50	68.00	68.00	32,556
2022-07-15	68.50	68.50	68.50	68.50	8,160
2022-07-14	70.00	70.00	70.00	68.50	19,024
2022-07-13	68.50	68.50	68.50	68.50	12,906
2022-07-12	68.50	68.50	67.00	68.50	72
2022-07-11	68.00	68.50	66.50	68.50	15,050
2022-07-08	70.50	70.50	66.00	68.00	161,153
2022-07-07	71.00	71.00	70.50	70.50	26,198
2022-07-06	72.00	72.00	72.00	72.00	1,600
2022-07-05	72.00	72.50	72.00	72.00	18,659
2022-07-04	73.50	73.50	71.50	72.00	51,777
2022-07-01	77.00	77.00	73.50	73.50	49,736
2022-06-30	77.00	77.00	77.00	77.00	16,909
2022-06-29	77.00	77.00	77.00	77.00	6,200
2022-06-28	76.50	75.50	75.50	77.00	13,693
2022-06-27	75.00	76.50	75.00	76.50	28,328
2022-06-24	72.50	74.50	72.50	74.50	59,552
2022-06-23	74.50	74.50	71.00	72.50	141,408
2022-06-22	80.25	80.25	74.50	74.50	71,199
2022-06-21	80.50	80.50	80.25	80.25	44,191
2022-06-20	80.50	80.50	80.50	80.50	24,538
2022-06-17	80.50	80.50	80.50	80.50	0
2022-06-16	81.50	81.50	80.50	80.50	25,840
2022-06-15	81.50	82.00	81.50	81.50	61,856
2022-06-14	82.50	82.50	81.50	81.50	3,966
2022-06-13	80.50	81.00	78.50	78.50	115,803
2022-06-10	81.50	81.50	79.00	80.50	108,262
2022-06-09	81.50	81.50	81.00	81.00	14,124
2022-06-08	82.00	82.00	81.50	81.50	19,706
2022-06-07	82.00	82.00	82.00	82.00	15,646
2022-06-06	81.50	82.50	81.50	82.50	3,648
2022-06-03	81.50	81.50	81.50	81.50	0
2022-06-02	81.50	81.50	81.50	81.50	0
2022-06-01	82.00	82.00	81.50	81.50	61,961
2022-05-31	81.50	82.00	81.50	82.00	69,606
2022-05-30	81.50	81.50	81.50	81.50	50,600
2022-05-27	81.50	81.50	81.50	81.50	13,325
2022-05-26	81.50	81.50	81.50	81.50	28,330
2022-05-25	81.50	81.50	81.50	81.50	51,645
2022-05-24	81.75	81.75	80.50	81.50	70,679
2022-05-23	82.00	82.00	81.75	81.75	67,427
2022-05-20	82.00	82.50	82.00	82.00	638,019
2022-05-19	86.50	86.50	81.50	82.00	177,433
2022-05-18	88.00	88.00	86.50	86.50	888,046
2022-05-17	87.50	88.00	87.50	88.00	35,615
2022-05-16	87.50	87.50	87.50	87.50	161,111
2022-05-13	88.00	88.00	87.50	87.50	36,923
2022-05-12	87.50	88.00	86.00	88.00	76,651
2022-05-11	87.00	90.00	86.00	88.50	116,958
2022-05-10	82.00	89.00	82.00	88.00	385,349
2022-05-09	78.00	83.50	78.00	81.00	228,092
2022-05-06	84.50	84.50	80.50	80.50	96,242
2022-05-05	85.00	86.50	84.50	84.50	96,445
2022-05-04	92.00	92.00	84.50	85.00	207,572
2022-05-03	97.50	94.00	90.00	92.00	326,517
2022-05-02	97.50	97.50	97.50	97.50	0
2022-04-29	97.00	98.50	97.00	97.50	200,925
2022-04-28	98.00	96.00	96.00	97.00	453,947
2022-04-27	102.00	105.00	97.00	98.00	607,683
2022-04-26	96.00	109.50	95.50	102.00	1,720,624
2022-04-25	98.00	93.00	93.00	93.00	456,939
2022-04-22	114.50	120.50	96.00	96.00	2,179,609
2022-04-21	93.50	118.50	88.00	115.00	1,781,086
2022-04-20	88.50	97.00	84.50	84.50	1,358,293
2022-04-19	79.50	87.00	82.50	87.00	448,612
2022-04-18	79.50	79.50	79.50	79.50	0
2022-04-15	79.50	79.50	79.50	79.50	0
2022-04-14	81.50	83.00	79.00	79.50	190,418
2022-04-13	83.00	82.50	81.00	81.50	561,976
2022-04-12	81.00	83.50	81.00	83.00	546,808
2022-04-11	81.00	83.50	83.50	81.00	168,792
2022-04-08	78.00	82.00	78.00	81.00	477,346
2022-04-07	77.00	78.00	76.50	78.00	203,521
2022-04-06	75.00	77.00	75.00	77.00	180,205
2022-04-05	75.50	75.50	74.50	75.00	407,037
2022-04-04	77.00	77.50	75.00	76.00	645,575
2022-04-01	79.00	78.00	76.00	77.00	350,487
2022-03-31	80.00	85.00	78.50	78.50	944,710
2022-03-30	75.50	81.50	75.50	80.00	2,077,888
2022-03-29	75.00	75.50	75.00	75.50	440,426
2022-03-28	75.00	76.00	76.00	76.00	521,595
2022-03-25	75.00	75.00	75.00	75.00	161,146
2022-03-24	73.50	75.00	72.50	75.00	917,150
2022-03-23	73.50	74.50	71.50	74.00	1,250,401
2022-03-22	75.50	75.50	73.50	73.50	895,249
2022-03-21	80.00	80.00	77.00	77.00	1,740,916
2022-03-18	75.00	80.00	80.00	80.00	2,926,775
2022-03-17	72.50	74.50	72.00	74.00	2,063,758
2022-03-16	74.00	74.00	69.50	72.50	1,453,208
2022-03-15	73.50	74.00	73.50	74.00	1,148,537
2022-03-14	73.50	75.00	73.00	73.00	45,195
2022-03-11	73.50	73.50	73.50	73.50	81,961
2022-03-10	77.00	79.00	72.00	73.00	702,157
2022-03-09	82.50	82.50	79.00	79.00	176,505
2022-03-08	82.50	82.50	82.50	82.50	59,872
2022-03-07	82.50	82.50	82.50	82.50	1,831,157
2022-03-04	91.00	91.00	82.50	82.50	330,165
2022-03-03	93.00	92.00	92.00	92.00	526,361
2022-03-02	125.50	115.00	94.00	94.00	1,170,023
2022-03-01	197.50	197.50	125.50	125.50	1,162,928
2022-02-28	250.00	250.00	245.00	245.00	10,365
2022-02-25	245.00	250.00	245.00	250.00	7,600
2022-02-24	268.00	268.00	245.00	245.00	10,880
2022-02-23	271.00	271.00	268.00	268.00	4,000
2022-02-22	271.00	271.00	271.00	271.00	1,095
2022-02-21	271.00	271.00	271.00	271.00	308
2022-02-18	272.00	272.00	271.00	271.00	7,634
2022-02-17	272.00	272.00	272.00	272.00	0
2022-02-16	272.00	272.00	272.00	272.00	319
2022-02-15	272.00	272.00	272.00	272.00	5,577
2022-02-14	271.00	271.00	271.00	271.00	15,000
2022-02-11	271.00	271.00	271.00	271.00	252
2022-02-10	271.00	271.00	271.00	271.00	3,500
2022-02-09	270.00	271.00	270.00	271.00	2,090
2022-02-08	269.00	269.00	269.00	269.00	6,665
2022-02-07	269.00	269.00	269.00	269.00	0
2022-02-04	269.00	269.00	269.00	269.00	7,040
2022-02-03	269.00	269.00	269.00	269.00	20,000
2022-02-02	270.00	270.00	269.00	269.00	4,503
2022-02-01	269.00	270.00	269.00	270.00	2,100
2022-01-31	269.00	269.00	269.00	269.00	0
2022-01-28	269.00	269.00	269.00	269.00	7
2022-01-27	274.00	274.00	269.00	269.00	254,436
2022-01-26	275.00	275.00	274.00	274.00	5,526
2022-01-25	275.00	275.00	275.00	275.00	4,468
2022-01-24	275.00	275.00	275.00	275.00	181
2022-01-21	275.00	275.00	275.00	275.00	1,022,447
2022-01-20	282.00	282.00	274.00	274.00	10,355
2022-01-19	270.00	282.00	270.00	282.00	48,331
2022-01-18	260.00	270.00	260.00	270.00	3,904
2022-01-17	260.00	260.00	260.00	260.00	2,500
2022-01-14	260.00	260.00	260.00	260.00	9,620
2022-01-13	260.00	260.00	260.00	260.00	7,505
2022-01-12	260.00	260.00	260.00	260.00	5,172
2022-01-11	260.00	260.00	260.00	260.00	1,151
2022-01-10	255.00	260.00	255.00	260.00	434,500
2022-01-07	255.00	255.00	255.00	255.00	3,317
2022-01-06	255.00	255.00	255.00	255.00	2,317
2022-01-05	255.00	255.00	255.00	255.00	1,465
2022-01-04	260.00	260.00	255.00	255.00	24,061
2022-01-03	260.00	260.00	260.00	260.00	0
2021-12-31	260.00	260.00	260.00	260.00	0
2021-12-30	260.00	260.00	260.00	260.00	2,150
2021-12-29	260.00	260.00	260.00	260.00	5,299
2021-12-28	260.00	260.00	260.00	260.00	0
2021-12-27	260.00	260.00	260.00	260.00	0
2021-12-24	260.00	260.00	260.00	260.00	0
2021-12-23	260.00	260.00	260.00	260.00	9,016
2021-12-22	260.00	260.00	260.00	260.00	200
2021-12-21	260.00	260.00	260.00	260.00	5,593
2021-12-20	260.00	260.00	260.00	260.00	5,000
2021-12-17	260.00	260.00	260.00	260.00	500
2021-12-16	260.00	260.00	260.00	260.00	0
2021-12-15	260.00	260.00	260.00	260.00	0
2021-12-14	260.00	260.00	260.00	260.00	0
2021-12-13	275.00	275.00	260.00	260.00	24,750
2021-12-10	275.00	275.00	275.00	275.00	8,043
2021-12-09	284.00	284.00	275.00	275.00	5,862
2021-12-08	284.00	284.00	284.00	284.00	3,319
2021-12-07	284.00	284.00	284.00	284.00	0
2021-12-06	284.00	284.00	284.00	284.00	26,292
2021-12-03	284.00	284.00	284.00	284.00	0
2021-12-02	284.00	284.00	284.00	284.00	0
2021-12-01	284.00	284.00	284.00	284.00	0
2021-11-30	284.00	284.00	284.00	284.00	2,734
2021-11-29	284.00	284.00	284.00	284.00	999
2021-11-26	287.00	287.00	280.00	284.00	10,055
2021-11-25	290.00	290.00	290.00	290.00	0
2021-11-24	290.00	290.00	290.00	290.00	6,000
2021-11-23	290.00	290.00	290.00	290.00	5,973
2021-11-22	290.00	290.00	290.00	290.00	1,071
2021-11-19	290.00	290.00	290.00	290.00	21,000
2021-11-18	290.00	290.00	290.00	290.00	1,833
2021-11-17	290.00	290.00	290.00	290.00	1,575
2021-11-16	290.00	290.00	290.00	290.00	7,361
2021-11-15	290.00	290.00	290.00	290.00	69,134
2021-11-12	290.00	290.00	290.00	290.00	2,184
2021-11-11	290.00	290.00	290.00	290.00	16,434
2021-11-10	290.00	290.00	290.00	290.00	1,685
2021-11-09	290.00	290.00	290.00	290.00	880
2021-11-08	295.00	295.00	290.00	290.00	2,139
2021-11-05	295.00	295.00	295.00	295.00	135
2021-11-04	295.00	295.00	295.00	295.00	3,437
2021-11-03	298.00	290.00	290.00	295.00	78,330
2021-11-02	298.00	298.00	298.00	298.00	1,500,000
2021-11-01	298.00	298.00	298.00	298.00	0
2021-10-29	298.00	298.00	298.00	298.00	891,287
2021-10-28	298.00	300.00	300.00	298.00	15,672
2021-10-27	298.00	298.00	298.00	298.00	2,656
2021-10-26	297.00	298.00	297.00	298.00	15,914
2021-10-25	295.00	297.00	295.00	297.00	5,400
2021-10-22	287.00	295.00	287.00	295.00	1,371,296
2021-10-21	278.00	287.00	278.00	287.00	222,134
2021-10-20	270.00	278.00	266.00	278.00	1,308,935
2021-10-19	270.00	270.00	270.00	270.00	12,762
2021-10-18	270.00	270.00	270.00	270.00	1,364
2021-10-15	270.00	270.00	270.00	270.00	14,364
2021-10-14	270.00	270.00	270.00	270.00	3,198
2021-10-13	275.00	275.00	265.00	265.00	3,940
2021-10-12	275.00	275.00	275.00	275.00	18,120
2021-10-11	275.00	275.00	275.00	275.00	0
2021-10-08	275.00	270.00	270.00	275.00	31,345
2021-10-07	275.00	275.00	275.00	275.00	17,793
2021-10-06	275.00	275.00	275.00	275.00	207
2021-10-05	277.00	277.00	275.00	275.00	407,579
2021-10-04	277.00	277.00	277.00	277.00	0
2021-10-01	277.00	277.00	277.00	277.00	1,305
2021-09-30	277.00	277.00	277.00	277.00	1,240
2021-09-29	282.00	282.00	277.00	277.00	24,595
2021-09-28	285.00	285.00	282.00	282.00	4,779
2021-09-27	290.00	290.00	285.00	285.00	15,622
2021-09-24	290.00	290.00	290.00	290.00	0
2021-09-23	290.00	290.00	290.00	290.00	0
2021-09-22	290.00	290.00	290.00	290.00	9,186
2021-09-21	290.00	290.00	290.00	290.00	171
2021-09-20	290.00	290.00	290.00	290.00	10,200
2021-09-17	290.00	290.00	290.00	290.00	0
2021-09-16	290.00	290.00	290.00	290.00	5,640
2021-09-15	290.00	290.00	290.00	290.00	1,654
2021-09-14	296.00	296.00	290.00	290.00	44,873
2021-09-13	297.00	302.00	302.00	302.00	84,210
2021-09-10	297.00	297.00	297.00	297.00	11,230
2021-09-09	297.00	297.00	297.00	297.00	11,387
2021-09-08	297.00	297.00	297.00	297.00	77,185
2021-09-07	297.00	297.00	297.00	297.00	6,387
2021-09-06	297.00	297.00	297.00	297.00	5,522
2021-09-03	301.00	301.00	297.00	297.00	2,834
2021-09-02	302.00	302.00	302.00	302.00	199,312
2021-09-01	305.00	305.00	303.00	303.00	135,983
2021-08-31	305.00	305.00	305.00	305.00	1,000
2021-08-30	305.00	305.00	305.00	305.00	0
2021-08-27	306.00	306.00	305.00	305.00	203,027
2021-08-26	306.00	306.00	306.00	306.00	42,754
2021-08-25	306.00	306.00	306.00	306.00	48,214
2021-08-24	306.00	306.00	306.00	306.00	10,445
2021-08-23	306.00	306.00	306.00	306.00	0
2021-08-20	306.00	306.00	306.00	306.00	0
2021-08-19	306.00	306.00	306.00	306.00	1,000
2021-08-18	305.00	306.00	305.00	306.00	16,704
2021-08-17	305.00	305.00	305.00	305.00	15,000
2021-08-16	304.00	305.00	304.00	305.00	839
2021-08-13	304.00	304.00	304.00	304.00	0
2021-08-12	303.00	304.00	303.00	304.00	1,272
2021-08-11	303.00	303.00	296.00	303.00	3,146
2021-08-10	303.00	300.00	300.00	300.00	4
2021-08-09	303.00	310.00	310.00	303.00	34,435
2021-08-06	302.00	303.00	302.00	303.00	700
2021-08-05	302.00	302.00	302.00	302.00	67
2021-08-04	302.00	302.00	302.00	302.00	8,647
2021-08-03	302.00	302.00	302.00	302.00	0
2021-08-02	301.00	301.00	301.00	301.00	9,413
2021-07-30	301.00	301.00	301.00	301.00	7,158
2021-07-29	301.00	301.00	301.00	301.00	2,300
2021-07-28	301.00	301.00	301.00	301.00	1,728
2021-07-27	300.00	301.00	300.00	301.00	1
2021-07-26	300.00	300.00	300.00	300.00	13,290
2021-07-23	300.00	300.00	300.00	300.00	7,678
2021-07-22	300.00	294.00	294.00	300.00	30
2021-07-21	300.00	300.00	300.00	300.00	24,500
2021-07-20	300.00	300.00	300.00	300.00	0
2021-07-19	300.00	300.00	300.00	300.00	15,000
2021-07-16	300.00	300.00	300.00	300.00	50,500
2021-07-15	300.00	300.00	300.00	300.00	19,500
2021-07-14	300.00	300.00	300.00	300.00	6,500
2021-07-13	300.00	300.00	300.00	300.00	145,500
2021-07-12	300.00	300.00	300.00	300.00	2,572
2021-07-09	300.00	300.00	300.00	300.00	1,885,739
2021-07-08	305.00	305.00	305.00	305.00	8,113
2021-07-07	305.00	305.00	305.00	305.00	544
2021-07-06	305.00	305.00	305.00	305.00	800
2021-07-05	292.00	305.00	292.00	305.00	9,478
2021-07-02	292.00	292.00	292.00	292.00	336
2021-07-01	292.00	292.00	292.00	292.00	166
2021-06-30	281.00	292.00	281.00	292.00	8,624
2021-06-29	278.00	281.00	278.00	281.00	1,380
2021-06-28	278.00	278.00	278.00	278.00	2,258
2021-06-25	278.00	278.00	278.00	278.00	0
2021-06-24	278.00	278.00	278.00	278.00	500
2021-06-23	278.00	278.00	278.00	278.00	2,230
2021-06-22	278.00	281.00	278.00	278.00	4,699
2021-06-21	278.00	278.00	278.00	278.00	25,815
2021-06-18	278.00	278.00	278.00	278.00	1,217
2021-06-17	278.00	278.00	278.00	278.00	321,572
2021-06-16	278.00	278.00	278.00	278.00	3,230
2021-06-15	278.00	278.00	278.00	278.00	34,934
2021-06-14	278.00	278.00	278.00	278.00	12,210
2021-06-11	278.00	278.00	278.00	278.00	4,599
2021-06-10	278.00	278.00	278.00	278.00	6,702
2021-06-09	278.00	278.00	278.00	278.00	80,000
2021-06-08	281.00	281.00	278.00	278.00	12,500
2021-06-07	281.00	286.00	286.00	286.00	64,387
2021-06-04	281.00	281.00	281.00	281.00	422
2021-06-03	281.00	281.00	281.00	281.00	34,670
2021-06-02	281.00	281.00	281.00	281.00	2,221,550
2021-06-01	281.00	281.00	281.00	281.00	26
2021-05-28	275.00	281.00	275.00	281.00	28,307
2021-05-27	275.00	275.00	275.00	275.00	5,887
2021-05-26	270.00	275.00	270.00	275.00	5,766
2021-05-25	270.00	270.00	270.00	270.00	1,203
2021-05-24	276.00	276.00	270.00	270.00	10,317
2021-05-21	273.00	273.00	271.00	271.00	35
2021-05-20	273.00	273.00	273.00	273.00	1,520
2021-05-19	278.00	278.00	273.00	273.00	11,150
2021-05-18	280.00	280.00	280.00	278.00	2,327
2021-05-17	278.00	266.00	266.00	278.00	1
2021-05-14	278.00	278.00	278.00	278.00	5,666
2021-05-13	278.00	278.00	278.00	278.00	2,388
2021-05-12	278.00	278.00	278.00	278.00	485
2021-05-11	290.00	290.00	278.00	278.00	5,134
2021-05-10	290.00	290.00	290.00	290.00	2,024
2021-05-07	290.00	290.00	290.00	290.00	873
2021-05-06	290.00	290.00	290.00	290.00	2,141
2021-05-05	290.00	290.00	290.00	290.00	16,777
2021-05-04	290.00	280.00	280.00	280.00	18,682
2021-04-30	290.00	290.00	290.00	290.00	1,023
2021-04-29	290.00	290.00	290.00	290.00	23,950
2021-04-28	290.00	290.00	290.00	290.00	0
2021-04-27	290.00	290.00	290.00	290.00	1,003,496
2021-04-26	295.00	295.00	290.00	290.00	3,243
2021-04-23	295.00	295.00	295.00	295.00	3,448
2021-04-22	295.00	295.00	295.00	295.00	1,044
2021-04-21	290.00	300.00	300.00	295.00	78
2021-04-20	290.00	295.00	290.00	295.00	213,999
2021-04-19	270.00	290.00	270.00	290.00	196,022
2021-04-16	270.00	270.00	270.00	270.00	504,524
2021-04-15	265.00	270.00	265.00	270.00	1,249,591
2021-04-14	257.00	265.00	257.00	265.00	8,900
2021-04-13	255.00	257.00	255.00	257.00	940,624
2021-04-12	255.00	250.00	250.00	255.00	34,687
2021-04-09	255.00	255.00	255.00	255.00	72,340
2021-04-08	247.00	255.00	236.00	255.00	100,316
2021-04-07	260.00	260.00	260.00	260.00	3,877
2021-04-06	232.00	260.00	232.00	260.00	427,199
2021-04-01	230.00	232.00	230.00	232.00	2,215
2021-03-31	230.00	230.00	230.00	230.00	3,404
2021-03-30	230.00	230.00	230.00	230.00	2,689
2021-03-29	232.50	232.50	230.00	230.00	70,991
2021-03-26	232.50	232.50	232.50	232.50	39,591
2021-03-25	227.50	232.50	227.50	232.50	205,189
2021-03-24	227.50	227.50	227.50	227.50	33,101
2021-03-23	232.50	232.50	227.50	227.50	6,176
2021-03-22	220.00	232.50	220.00	232.50	44,956
2021-03-19	210.00	220.00	210.00	220.00	117,114
2021-03-18	210.00	210.00	210.00	210.00	3,000
2021-03-17	210.00	210.00	210.00	210.00	5,000
2021-03-16	210.00	210.00	205.00	210.00	5,991
2021-03-15	205.00	205.00	205.00	205.00	0
2021-03-12	207.50	207.50	205.00	205.00	4,098
2021-03-11	207.50	207.50	207.50	207.50	1,476
2021-03-10	207.50	207.50	207.50	207.50	0
2021-03-09	207.50	207.50	207.50	207.50	10,590
2021-03-08	207.50	207.50	207.50	207.50	0
2021-03-05	207.50	207.50	207.50	207.50	2,286
2021-03-04	207.50	207.50	207.50	207.50	0
2021-03-03	210.00	210.00	207.50	207.50	21,220
2021-03-02	212.50	212.50	212.50	212.50	31,067
2021-03-01	212.50	212.50	212.50	212.50	0
2021-02-26	212.50	212.50	212.50	212.50	606,474
2021-02-25	212.50	212.50	212.50	212.50	1,114
2021-02-24	212.50	212.50	212.50	212.50	155,838
2021-02-23	212.50	212.50	212.50	212.50	121,791
2021-02-22	212.50	212.50	212.50	212.50	31,725
2021-02-19	212.50	219.00	219.00	212.50	318
2021-02-18	212.50	212.50	212.50	212.50	19,947
2021-02-17	210.00	210.00	210.00	210.00	608
2021-02-16	210.00	210.00	210.00	210.00	12,916
2021-02-15	225.00	225.00	210.00	210.00	19,523
2021-02-12	207.50	227.50	207.50	225.00	258,907
2021-02-11	207.50	207.50	207.50	207.50	0
2021-02-10	202.50	207.50	202.50	207.50	7,931
2021-02-09	200.00	202.50	200.00	202.50	14,396
2021-02-08	190.00	197.50	190.00	197.50	25,269
2021-02-05	180.00	190.00	180.00	190.00	690,862
2021-02-04	162.50	180.00	162.50	180.00	13,000
2021-02-03	162.50	162.50	162.50	162.50	1,684
2021-02-02	145.00	162.50	145.00	162.50	20,791
2021-02-01	145.00	145.00	145.00	145.00	41,600
2021-01-29	145.00	145.00	145.00	145.00	20,147
2021-01-28	145.00	145.00	145.00	145.00	3,447
2021-01-27	145.00	145.00	145.00	145.00	32,691
2021-01-26	145.00	145.00	145.00	145.00	0
2021-01-25	145.00	140.00	140.00	140.00	166,407
2021-01-22	145.00	137.50	137.50	145.00	8,401
2021-01-21	145.00	145.00	140.00	145.00	22,149
2021-01-20	145.00	145.00	145.00	145.00	3,005
2021-01-19	145.00	145.00	145.00	145.00	0
2021-01-18	145.00	145.00	145.00	145.00	41,044
2021-01-15	145.00	145.00	145.00	145.00	32,250
2021-01-14	145.00	145.00	145.00	145.00	2,813
2021-01-13	145.00	145.00	145.00	145.00	940
2021-01-12	145.00	145.00	145.00	145.00	2,500
2021-01-11	147.50	147.50	145.00	145.00	10,051
2021-01-08	147.50	147.50	147.50	147.50	12,901
2021-01-07	147.50	147.50	147.50	147.50	33,663
2021-01-06	150.00	150.00	147.50	147.50	5,750
2021-01-05	150.00	150.00	150.00	150.00	0
2021-01-04	150.00	150.00	150.00	150.00	16,508
2020-12-31	150.00	150.00	150.00	150.00	333
2020-12-30	150.00	150.00	150.00	150.00	2,000
2020-12-29	150.00	155.00	155.00	150.00	4,265
2020-12-24	150.00	150.00	150.00	150.00	0
2020-12-23	150.00	150.00	150.00	150.00	5,750
2020-12-22	155.00	155.00	150.00	150.00	403,374
2020-12-21	155.00	155.00	155.00	155.00	1,000
2020-12-18	155.00	155.00	155.00	155.00	0
2020-12-17	155.00	155.00	155.00	155.00	5,970
2020-12-16	155.00	155.00	155.00	155.00	5,000
2020-12-15	155.00	155.00	155.00	155.00	0
2020-12-14	155.00	155.00	155.00	155.00	5,634
2020-12-11	155.00	155.00	155.00	155.00	11,788
2020-12-10	157.50	157.50	155.00	155.00	21,838
2020-12-09	157.50	157.50	157.50	157.50	0
2020-12-08	157.50	157.50	157.50	157.50	100
2020-12-07	157.50	157.50	157.50	157.50	122
2020-12-04	157.50	157.50	157.50	157.50	0
2020-12-03	157.50	157.50	157.50	157.50	1,802
2020-12-02	157.50	157.50	157.50	157.50	26,187
2020-12-01	157.50	157.50	157.50	157.50	9,334
2020-11-30	157.50	157.50	157.50	157.50	2,124
2020-11-27	157.50	157.50	157.50	157.50	1,581
2020-11-26	157.50	157.50	157.50	157.50	183,992
2020-11-25	157.50	157.50	157.50	157.50	291
2020-11-24	157.50	157.50	157.50	157.50	1,832
2020-11-23	157.50	157.50	157.50	157.50	10,113
2020-11-20	157.50	157.50	157.50	157.50	0
2020-11-19	157.50	157.50	157.50	157.50	200,284
2020-11-18	157.50	157.50	157.50	157.50	0
2020-11-17	152.50	157.50	152.50	157.50	110,161
2020-11-16	152.50	152.50	152.50	152.50	0
2020-11-13	152.50	152.50	152.50	152.50	0
2020-11-12	152.50	152.50	152.50	152.50	30,001
2020-11-11	152.50	152.50	152.50	152.50	138,922
2020-11-10	140.00	150.00	140.00	150.00	31,881
2020-11-09	132.50	137.50	132.50	140.00	34,333
2020-11-06	132.50	132.50	132.50	132.50	36,644
2020-11-05	132.50	132.50	132.50	132.50	22,508
2020-11-04	130.00	132.50	130.00	132.50	2,920,327
2020-11-03	130.00	130.00	130.00	130.00	3,803
2020-11-02	132.50	132.50	130.00	132.50	11,310
2020-10-30	132.50	132.50	132.50	132.50	40,000
2020-10-29	135.00	135.00	132.50	132.50	16,208
2020-10-28	135.00	135.00	135.00	135.00	13,481
2020-10-27	135.00	135.00	135.00	135.00	3,766
2020-10-26	140.00	140.00	135.00	135.00	1,920,854
2020-10-23	140.00	140.00	140.00	140.00	12,130
2020-10-22	145.00	145.00	140.00	140.00	15,726
2020-10-21	145.00	145.00	145.00	145.00	1,526
2020-10-20	145.00	145.00	145.00	145.00	25
2020-10-16	145.00	145.00	145.00	145.00	2,511
2020-10-15	145.00	145.00	145.00	145.00	4,671
2020-10-14	145.00	145.00	145.00	145.00	1,420,128
2020-10-13	147.50	147.50	145.00	145.00	8,110
2020-10-12	132.50	140.00	132.50	137.50	30,201
2020-10-09	135.00	135.00	132.50	132.50	10,411
2020-10-08	140.00	140.00	135.00	135.00	12,135
2020-10-07	140.00	140.00	140.00	140.00	0
2020-10-06	140.00	140.00	140.00	140.00	0
2020-10-05	140.00	140.00	140.00	140.00	1,210
2020-10-02	140.00	140.00	140.00	140.00	30,000
2020-10-01	140.00	140.00	140.00	140.00	133
2020-09-30	140.00	140.00	140.00	140.00	3,234
2020-09-29	140.00	140.00	140.00	140.00	152
2020-09-28	140.00	140.00	140.00	140.00	0
2020-09-25	140.00	140.00	140.00	140.00	3,415
2020-09-24	145.00	145.00	140.00	140.00	9,641
2020-09-23	145.00	145.00	145.00	145.00	7,577
2020-09-22	145.00	145.00	145.00	145.00	0
2020-09-21	145.00	145.00	145.00	145.00	5,125
2020-09-18	145.00	145.00	145.00	145.00	0
2020-09-17	145.00	145.00	145.00	145.00	4
2020-09-16	145.00	145.00	145.00	145.00	0
2020-09-15	145.00	145.00	145.00	145.00	15,840
2020-09-14	147.50	147.50	145.00	145.00	12,855
2020-09-11	147.50	147.50	147.50	147.50	0
2020-09-10	148.00	148.00	148.00	148.00	0
2020-09-09	148.00	148.00	148.00	148.00	2,146
2020-09-08	148.00	148.00	148.00	148.00	0
2020-09-07	148.00	148.00	148.00	148.00	0
2020-09-04	148.00	148.00	148.00	148.00	3,491
2020-09-03	148.50	145.00	145.00	148.00	9,456
2020-09-02	148.50	150.00	150.00	148.50	31,513
2020-09-01	148.00	148.50	148.00	148.50	17,120
2020-08-28	148.00	148.00	148.00	148.00	108
2020-08-27	148.00	148.00	148.00	148.00	1,450
2020-08-26	148.00	148.00	148.00	148.00	1,791
2020-08-25	148.00	148.00	148.00	148.00	10,000
2020-08-24	148.00	148.00	148.00	148.00	0
2020-08-21	148.00	148.00	148.00	148.00	305
2020-08-20	148.00	148.00	148.00	148.00	1,332,924
2020-08-19	152.50	152.50	152.50	152.50	12,635
2020-08-18	150.00	155.00	150.00	152.50	74,620
2020-08-17	150.00	150.00	150.00	150.00	0
2020-08-14	150.00	150.00	150.00	150.00	0
2020-08-13	150.00	150.00	150.00	150.00	286
2020-08-12	150.00	150.00	150.00	150.00	750
2020-08-11	150.00	150.00	150.00	150.00	6,715
2020-08-10	150.00	150.00	150.00	150.00	0
2020-08-07	150.00	150.00	150.00	150.00	0
2020-08-06	150.00	150.00	150.00	150.00	716
2020-08-05	150.00	150.00	150.00	150.00	6,619
2020-08-04	150.00	150.00	150.00	150.00	833
2020-07-31	150.00	150.00	150.00	150.00	0
2020-07-30	150.00	150.00	145.00	150.00	0
2020-07-29	150.00	150.00	150.00	150.00	1,000
2020-07-28	150.00	150.00	150.00	150.00	50,125
2020-07-27	150.00	150.00	150.00	150.00	0
2020-07-24	150.00	150.00	150.00	150.00	6,500
2020-07-23	150.00	150.00	150.00	150.00	6,887
2020-07-22	150.00	150.00	150.00	150.00	12,267
2020-07-21	150.00	150.00	150.00	150.00	4,438
2020-07-20	150.00	150.00	150.00	150.00	551
2020-07-17	150.00	150.00	150.00	150.00	2,239
2020-07-16	150.00	150.00	150.00	150.00	36,057
2020-07-15	150.00	150.00	150.00	150.00	64,211
2020-07-14	150.00	150.00	150.00	150.00	1,984
2020-07-13	150.00	150.00	150.00	150.00	99,809
2020-07-10	150.00	150.00	150.00	150.00	10,000
2020-07-09	150.00	150.00	150.00	150.00	23,900
2020-07-08	150.00	150.00	150.00	150.00	0
2020-07-07	150.00	150.00	150.00	150.00	1,038
2020-07-06	150.00	150.00	150.00	150.00	3,209
2020-07-03	150.00	150.00	150.00	150.00	500
2020-07-02	150.00	150.00	150.00	150.00	1,850
2020-06-30	150.00	150.00	150.00	150.00	0
2020-06-29	150.00	150.00	150.00	150.00	8,514
2020-06-26	150.00	150.00	150.00	150.00	2,947
2020-06-25	150.00	150.00	150.00	150.00	126,801
2020-06-24	150.00	150.00	150.00	150.00	6,500
2020-06-23	150.00	150.00	150.00	150.00	1,308
2020-06-22	152.50	152.50	150.00	150.00	3,642
2020-06-19	152.50	152.50	152.50	152.50	1,940
2020-06-18	152.50	152.50	152.50	152.50	653,930
2020-06-17	152.50	152.50	152.50	152.50	6,206
2020-06-16	152.50	152.50	152.50	152.50	7,340
2020-06-15	152.50	171.00	163.00	152.50	1,544
2020-06-12	152.50	152.50	152.50	152.50	1,418
2020-06-11	152.50	152.50	145.00	152.50	4,488
2020-06-10	162.50	162.50	152.50	152.50	382,234
2020-06-09	162.50	162.50	162.50	162.50	850
2020-06-08	162.50	162.50	162.50	162.50	28,023
2020-06-05	170.00	170.00	162.50	162.50	10,912
2020-06-04	170.00	170.00	170.00	170.00	0
2020-06-03	170.00	170.00	170.00	170.00	4,249
2020-06-02	170.00	170.00	170.00	170.00	600
2020-06-01	170.00	170.00	170.00	170.00	0
2020-05-29	170.00	170.00	170.00	170.00	0
2020-05-28	170.00	170.00	170.00	170.00	0
2020-05-27	170.00	170.00	170.00	170.00	5,982
2020-05-26	170.00	170.00	170.00	170.00	1,456
2020-05-22	170.00	170.00	170.00	170.00	39,921
2020-05-21	170.00	170.00	170.00	170.00	12,400
2020-05-20	170.00	170.00	170.00	170.00	1,708
2020-05-19	165.00	170.00	165.00	170.00	18,794
2020-05-18	162.50	162.50	162.50	162.50	2,996
2020-05-15	162.50	162.50	162.50	162.50	5,381
2020-05-14	160.00	162.50	160.00	162.50	22,519
2020-05-13	160.00	160.00	160.00	160.00	128,720
2020-05-12	157.50	160.00	157.50	160.00	18,348
2020-05-11	157.50	157.50	157.50	157.50	17,000
2020-05-07	142.50	152.50	142.50	152.50	28,500
2020-05-06	140.00	142.50	140.00	142.50	5,569
2020-05-05	140.00	140.00	140.00	140.00	35,495
2020-05-04	140.00	140.00	140.00	140.00	14,013
2020-05-01	140.00	140.00	140.00	140.00	0
2020-04-30	140.00	140.00	140.00	140.00	5,485
2020-04-29	142.50	142.50	140.00	140.00	57,983
2020-04-28	147.50	150.00	142.50	147.50	32,062
2020-04-27	147.50	147.50	147.50	147.50	1,100
2020-04-24	147.50	147.50	147.50	147.50	510
2020-04-23	147.50	147.50	147.50	147.50	558
2020-04-22	147.50	147.50	147.50	147.50	1,632
2020-04-21	147.50	147.50	147.50	147.50	0
2020-04-20	147.50	147.50	147.50	147.50	2,799
2020-04-17	147.50	147.50	147.50	147.50	10,648
2020-04-16	152.50	152.50	147.50	147.50	25,029
2020-04-15	152.50	152.50	152.50	152.50	20,687
2020-04-14	152.50	152.50	152.50	152.50	2,000
2020-04-09	157.50	157.50	152.50	152.50	65,405
2020-04-08	157.50	157.50	157.50	157.50	0
2020-04-07	155.00	157.50	155.00	155.00	10,365
2020-04-06	160.00	160.00	155.00	160.00	8,754
2020-04-03	160.00	160.00	160.00	160.00	0
2020-04-03	160.00	160.00	160.00	160.00	0
2020-04-02	160.00	160.00	160.00	160.00	50,500
2020-04-02	160.00	160.00	160.00	160.00	50,500
2020-04-01	157.50	160.00	160.00	160.00	42,000
2020-04-01	157.50	160.00	157.50	157.50	32,000
2020-03-31	155.00	157.50	155.00	152.50	4,060
2020-03-30	150.00	152.50	150.00	150.00	7,707
2020-03-27	147.50	147.50	147.50	147.50	46,000
2020-03-26	135.00	142.50	135.00	135.00	3,043
2020-03-25	135.00	135.00	135.00	135.00	1,500
2020-03-24	125.00	132.50	125.00	125.00	13,500
2020-03-23	130.00	130.00	125.00	135.00	15,247
2020-03-20	132.50	135.00	132.50	132.50	3,236
2020-03-19	132.50	132.50	132.50	132.50	0
2020-03-18	145.00	145.00	132.50	147.50	12,194
2020-03-17	160.00	160.00	147.50	155.00	0
2020-03-16	175.00	175.00	155.00	181.00	4,849
2020-03-13	183.50	183.50	182.50	182.50	2,358
2020-03-12	212.50	212.50	195.00	220.00	13,461
2020-03-11	220.00	220.00	220.00	220.00	0
2020-03-10	220.00	220.00	220.00	217.50	22,000
2020-03-09	215.00	217.50	215.00	217.50	0
2020-03-06	227.50	227.50	217.50	217.50	78,365
2020-03-05	220.00	227.50	220.00	220.00	143,638
2020-03-04	222.50	222.50	220.00	222.50	5,146
2020-03-03	205.00	222.50	205.00	205.00	14,358
2020-03-02	205.00	200.00	200.00	205.00	30,634
2020-02-28	211.50	212.00	205.00	217.50	6,422
2020-02-27	225.00	225.00	214.50	225.50	74,241
2020-02-26	237.50	237.50	225.50	237.50	42,970
2020-02-25	237.50	237.50	237.50	237.50	8,153
2020-02-24	242.50	249.00	235.00	242.50	55,304
2020-02-21	242.50	242.50	242.50	242.50	20,083
2020-02-20	242.50	242.50	242.50	242.50	0
2020-02-19	235.00	245.00	235.00	242.50	331,029
2020-02-18	235.00	235.00	235.00	235.00	38,283
2020-02-17	230.00	230.00	230.00	230.00	2,048
2020-02-14	230.00	230.00	230.00	230.00	16,805
2020-02-13	230.00	230.00	230.00	230.00	15,318
2020-02-12	230.00	230.00	230.00	230.00	13,618
2020-02-11	201.50	232.50	201.50	230.00	57,067
2020-02-10	199.00	200.50	199.00	200.50	19,760
2020-02-07	199.00	199.00	199.00	199.00	5,010
2020-02-06	199.00	199.00	199.00	199.00	2,500
2020-02-05	197.50	199.00	197.50	199.00	33,155
2020-02-04	196.50	196.50	196.50	196.50	0
2020-02-03	196.50	196.50	196.50	196.50	4,000
2020-01-31	196.50	196.50	196.50	196.50	13,940
2020-01-30	196.50	196.50	196.50	196.50	10,400
2020-01-29	196.50	196.50	196.50	196.50	14,777
2020-01-28	196.50	196.50	196.50	196.50	179,225
2020-01-27	196.50	196.50	196.50	196.50	0
2020-01-24	196.50	196.50	196.50	196.50	7,884
2020-01-23	200.00	200.00	192.50	196.50	28,842
2020-01-22	200.00	200.00	200.00	200.00	177,420
2020-01-21	200.00	200.00	200.00	200.00	25,600
2020-01-20	200.00	200.00	200.00	200.00	45,945
2020-01-17	200.00	200.00	200.00	200.00	7,565
2020-01-16	200.00	200.00	200.00	200.00	303,285
2020-01-15	200.00	200.00	200.00	200.00	11,307
2020-01-14	200.00	200.00	200.00	200.00	9,078
2020-01-13	200.00	200.00	200.00	200.00	78,000
2020-01-10	200.00	200.00	200.00	200.00	1,000
2020-01-09	200.00	200.00	200.00	200.00	4,633
2020-01-08	200.00	200.00	200.00	200.00	6,534
2020-01-07	200.00	200.00	200.00	200.00	2,103
2020-01-06	205.00	205.00	201.50	201.50	11,000
2020-01-03	205.00	205.00	205.00	205.00	9,344
2020-01-02	205.00	205.00	205.00	205.00	33,019
2019-12-31	205.00	205.00	205.00	205.00	0
2019-12-30	205.00	205.00	205.00	205.00	841
2019-12-27	205.00	205.00	205.00	205.00	2,449
2019-12-24	205.00	205.00	205.00	205.00	1,000
2019-12-23	205.00	205.00	205.00	205.00	448
2019-12-20	205.00	205.00	205.00	205.00	10,329
2019-12-19	205.00	205.00	205.00	205.00	2,030
2019-12-18	205.00	205.00	205.00	205.00	63,024
2019-12-17	205.00	205.00	205.00	205.00	30,545
2019-12-16	205.00	205.00	205.00	205.00	235
2019-12-13	198.50	207.50	198.50	207.50	293,124
2019-12-12	197.50	197.50	197.50	197.50	4,260
2019-12-11	197.50	197.50	197.50	197.50	4,258
2019-12-10	197.50	197.50	197.50	197.50	8,000
2019-12-09	200.00	200.00	197.50	197.50	11,469
2019-12-06	203.50	203.50	202.00	203.50	2,248
2019-12-05	203.50	203.50	203.50	203.50	0
2019-12-04	203.50	203.50	203.50	203.50	0
2019-12-03	206.00	206.00	203.50	203.50	7,260
2019-12-02	203.50	203.50	203.50	203.50	6,781
2019-11-29	203.50	203.50	203.50	203.50	17,500
2019-11-28	202.00	203.50	200.00	203.50	2,414
2019-11-27	201.00	202.00	201.00	202.00	5,257
2019-11-26	201.00	201.00	201.00	201.00	2,000
2019-11-25	201.00	201.00	201.00	201.00	5,000
2019-11-22	201.00	201.00	201.00	201.00	34,126
2019-11-21	202.00	202.00	201.00	201.00	44,787
2019-11-20	203.50	203.50	202.00	202.00	70,644
2019-11-19	208.50	208.50	203.50	203.50	29,654
2019-11-18	196.50	208.50	196.50	208.50	234,460
2019-11-15	193.00	196.50	193.00	196.50	12,496
2019-11-14	193.00	193.00	193.00	193.00	2,200
2019-11-13	193.00	193.00	193.00	193.00	19,397
2019-11-12	196.00	196.00	193.00	193.00	100,244
2019-11-11	190.00	195.00	195.00	196.00	49,325
2019-11-08	190.00	190.00	190.00	190.00	1,350
2019-11-07	190.00	190.00	190.00	190.00	20,597
2019-11-06	171.00	190.00	171.00	190.00	56,610
2019-11-05	171.00	171.00	171.00	171.00	0
2019-11-04	175.00	175.00	171.00	171.00	439,682
2019-11-01	170.00	174.50	174.50	170.00	14,851
2019-10-31	164.00	170.00	164.00	170.00	44,929
2019-10-30	164.00	164.00	164.00	164.00	2,696
2019-10-29	164.00	164.00	164.00	164.00	27,354
2019-10-28	164.00	164.00	164.00	164.00	11,000
2019-10-25	164.00	164.00	164.00	164.00	13,876
2019-10-24	164.00	164.00	164.00	164.00	32,521
2019-10-23	165.00	162.00	162.00	164.00	18,749
2019-10-22	165.00	165.00	165.00	165.00	82,967
2019-10-21	158.50	158.50	157.00	158.00	28,932
2019-10-18	156.50	159.50	156.50	158.50	8,373
2019-10-17	146.00	156.50	146.00	156.50	16,800
2019-10-16	145.00	146.00	145.00	146.00	33,166
2019-10-15	145.00	142.00	142.00	145.00	2,515
2019-10-14	145.00	145.00	145.00	145.00	5,201
2019-10-11	143.50	144.00	143.50	144.00	26,932
2019-10-10	142.00	143.50	142.00	142.00	294,407
2019-10-09	142.00	142.00	142.00	142.00	234
2019-10-08	146.50	146.50	142.00	142.00	15,361
2019-10-07	146.50	146.50	146.50	146.50	7,021
2019-10-04	146.50	147.00	147.00	146.50	18,548
2019-10-03	161.50	161.50	146.50	146.50	130,134
2019-10-02	166.50	166.50	161.50	161.50	25,882
2019-10-01	166.50	166.50	166.50	166.50	2,000
2019-09-30	166.50	166.50	166.50	166.50	2,725
2019-09-27	166.50	166.50	166.50	166.50	20,000
2019-09-26	167.50	167.50	166.50	166.50	16,104
2019-09-25	167.50	167.50	167.50	167.50	100,000
2019-09-24	167.50	167.50	167.50	167.50	13,483
2019-09-23	173.00	173.00	167.50	167.50	31,279
2019-09-20	173.00	173.00	173.00	173.00	2,314
2019-09-19	173.00	173.00	173.00	173.00	0
2019-09-18	173.00	173.00	173.00	173.00	8,697
2019-09-17	173.00	173.00	173.00	173.00	0
2019-09-16	173.00	173.00	173.00	173.00	1,942
2019-09-13	175.00	175.00	173.00	173.00	38,695
2019-09-12	175.00	175.00	175.00	175.00	26,886
2019-09-11	175.00	175.00	175.00	175.00	3,711
2019-09-10	175.00	175.00	175.00	175.00	11,623
2019-09-09	175.00	175.00	175.00	175.00	10,672
2019-09-06	175.00	175.00	175.00	175.00	0
2019-09-05	175.00	175.00	175.00	175.00	0
2019-09-04	177.00	177.00	175.00	175.00	20,245
2019-09-03	166.50	177.00	166.50	177.00	17,261
2019-09-02	166.50	166.50	166.50	166.50	3,693
2019-08-30	165.00	166.50	165.00	165.00	35,812
2019-08-29	165.00	165.00	165.00	165.00	3,093
2019-08-28	165.00	165.00	165.00	165.00	2,019
2019-08-27	165.00	165.00	165.00	165.00	5,002
2019-08-23	165.00	165.00	165.00	165.00	8,180
2019-08-22	165.00	165.00	165.00	165.00	188,395
2019-08-21	165.00	161.00	161.00	165.00	246,642
2019-08-20	162.50	165.00	162.50	165.00	4,356
2019-08-19	162.50	162.50	162.50	162.50	2,769
2019-08-16	157.50	162.50	157.50	162.50	14,835
2019-08-15	165.00	165.00	155.00	157.50	93,431
2019-08-14	175.00	175.00	165.00	165.00	17,059
2019-08-13	170.00	175.00	170.00	175.00	74,995
2019-08-12	164.00	164.00	164.00	164.00	43,069
2019-08-09	174.00	174.00	157.50	162.50	38,094
2019-08-08	175.00	175.00	174.00	174.00	0
2019-08-07	182.00	182.00	176.00	176.00	4,030
2019-08-06	186.00	186.00	186.00	186.00	100
2019-08-05	186.00	186.00	186.00	186.00	15,795
2019-08-02	186.00	186.00	186.00	186.00	131,653
2019-08-01	186.00	186.00	186.00	186.00	533
2019-07-31	186.00	186.00	186.00	186.00	7,727
2019-07-30	175.00	186.00	175.00	186.00	53,123
2019-07-29	170.50	175.00	170.50	175.00	27,102
2019-07-26	170.50	170.50	170.50	170.50	10,212
2019-07-25	170.50	170.50	170.50	170.50	2,076
2019-07-24	167.50	170.50	167.50	170.50	8,906
2019-07-23	178.00	178.00	167.50	167.50	18,788
2019-07-22	179.50	179.50	178.00	178.00	3,077
2019-07-19	179.50	179.50	179.50	179.50	1,590
2019-07-18	182.00	182.00	178.50	179.50	47,030
2019-07-17	182.00	182.00	182.00	182.00	9,850
2019-07-16	182.00	182.00	182.00	182.00	4,444
2019-07-15	182.00	182.00	182.00	182.00	35,005
2019-07-12	182.00	182.00	182.00	182.00	14,235
2019-07-11	179.00	182.00	179.00	182.00	12,463
2019-07-10	166.50	178.00	166.50	178.00	49,489
2019-07-09	172.00	172.00	166.50	166.50	52,247
2019-07-08	172.00	172.00	172.00	172.00	92,202
2019-07-05	179.00	179.00	172.00	172.00	145,440
2019-07-04	180.00	180.00	179.00	179.00	99,347
2019-07-03	192.00	192.00	180.00	180.00	77,032
2019-07-02	192.00	192.00	192.00	192.00	51,249
2019-07-01	192.00	192.00	192.00	192.00	2,133
2019-06-28	192.00	192.00	192.00	192.00	5,174
2019-06-27	192.00	192.00	192.00	192.00	79,333
2019-06-26	192.00	187.00	187.00	192.00	120,519
2019-06-25	202.00	200.00	191.00	192.00	58,160
2019-06-24	199.00	203.00	199.00	202.00	25,704
2019-06-21	196.50	198.00	196.50	196.50	14,290
2019-06-20	195.00	200.00	196.50	196.50	32,007
2019-06-19	206.00	206.00	193.50	195.00	60,568
2019-06-18	207.00	207.00	206.00	206.00	41,827
2019-06-17	207.00	207.00	207.00	207.00	24,764
2019-06-14	208.50	212.00	212.00	207.00	34,208
2019-06-13	200.00	208.50	200.00	208.50	45,010
2019-06-12	216.00	216.00	200.00	200.00	67,399
2019-06-11	206.00	213.00	206.00	213.00	114,576
2019-06-10	203.00	206.00	201.50	205.00	140,238
2019-06-07	202.50	203.50	202.50	203.00	139,095
2019-06-06	189.00	202.50	189.00	202.50	130,690
2019-06-05	184.00	189.00	184.00	189.00	236,998
2019-06-04	181.50	181.50	181.50	181.50	1,391
2019-06-03	182.50	182.50	181.50	181.50	114,520
2019-05-31	179.00	182.50	177.50	179.00	46,966
2019-05-30	174.00	182.50	174.00	179.00	146,423
2019-05-29	165.00	175.00	175.00	174.00	1,396,455

Share	Price	Change
Ukrproduct (UKR)	2.10	44.55%
Chaarat Gold (CGH)	3.85	39.29%
Fireangel (FA.)	5.75	35.29%
Synairgen (SNG)	7.00	21.53%
Image Scan Holdings (IGE)	1.60	18.52%

Share	Price	Change
Eqtec (EQT)	1.10	-21.43%
Gfinity (GFIN)	0.03	-16%
Strategic Minerals (SML)	0.165	-15%
Uk Oil & Gas (UKOG)	0.0275	-14.29%
Apq Global (APQ)	6.50	-9.09%

Share	Price	Volume
Supply@me Cap (SYME)	0.02	1,661,102,421
Mosman Oil Gas (MSMN)	0.022	239,666,153
Lloyds (LLOY)	55.52	207,519,217
Clontarf (CLON)	0.0475	181,070,205
Beacon Energy. (BCE)	0.0575	128,296,205