Fireangel Share History

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

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

Date	Open	High	Low	Close	Volume
2024-05-10	4.25	4.25	4.25	4.25	133
2024-05-09	4.25	4.25	4.25	4.25	0
2024-05-08	4.25	4.25	4.25	4.25	0
2024-05-07	4.25	4.25	4.25	4.25	0
2024-05-06	4.25	4.25	4.25	4.25	0
2024-05-03	4.25	4.25	4.25	4.25	0
2024-05-02	4.25	4.25	4.25	4.25	25,303
2024-05-01	4.25	4.25	4.25	4.25	20,158
2024-04-30	4.25	4.25	4.25	4.25	19,120
2024-04-29	4.25	4.25	4.25	4.25	30,000
2024-04-26	4.25	4.25	4.25	4.25	15,939
2024-04-25	4.25	4.25	4.25	4.25	3,000
2024-04-24	4.25	4.25	4.25	4.25	5,000
2024-04-23	4.25	4.25	4.25	4.25	1,800
2024-04-22	4.25	4.25	3.50	4.25	16,130
2024-04-19	4.25	3.84	3.84	3.84	2,031
2024-04-18	4.25	4.25	4.25	4.25	0
2024-04-17	4.25	4.25	4.25	4.25	1,553
2024-04-16	4.25	4.25	4.25	4.25	25
2024-04-15	4.00	4.40	4.00	4.25	47,645
2024-04-12	4.00	4.00	4.00	4.00	0
2024-04-11	4.00	4.00	4.00	4.00	0
2024-04-10	4.00	4.00	4.00	4.00	1,315
2024-04-09	3.00	4.00	3.00	4.00	11,273
2024-04-08	2.75	3.00	2.75	3.00	15,407
2024-04-05	2.75	2.75	2.75	2.75	97,671
2024-04-04	2.75	2.75	2.75	2.75	0
2024-04-03	2.75	2.75	2.75	2.75	0
2024-04-02	2.75	2.75	2.75	2.75	6,613
2024-04-01	2.75	2.75	2.75	2.75	0
2024-03-29	2.75	2.75	2.75	2.75	0
2024-03-28	5.00	5.00	2.75	2.75	151,626
2024-03-27	5.00	5.00	5.00	5.00	0
2024-03-26	5.25	5.25	5.25	5.25	133
2024-03-25	5.25	5.25	5.25	5.25	4,271
2024-03-22	5.25	5.25	5.25	5.25	0
2024-03-21	5.25	5.25	5.25	5.25	4,000
2024-03-20	5.25	5.25	5.25	5.25	1,268
2024-03-19	5.50	5.50	5.50	5.50	0
2024-03-18	5.50	5.50	5.50	5.50	0
2024-03-15	5.50	5.50	5.50	5.50	0
2024-03-14	5.50	5.50	5.50	5.50	52,592
2024-03-13	5.50	5.50	5.50	5.50	0
2024-03-12	5.50	5.50	5.50	5.50	0
2024-03-11	5.50	5.50	5.50	5.50	0
2024-03-08	5.50	5.50	5.50	5.50	6
2024-03-07	5.50	5.50	5.50	5.50	0
2024-03-06	5.50	5.50	5.50	5.50	0
2024-03-05	5.50	5.50	5.50	5.50	298
2024-03-04	5.50	5.50	5.50	5.50	0
2024-03-01	5.50	5.50	5.50	5.50	0
2024-02-29	6.00	6.00	6.00	6.00	8,709
2024-02-28	6.00	6.00	6.00	6.00	0
2024-02-27	6.00	6.00	6.00	6.00	0
2024-02-26	6.00	6.00	6.00	6.00	19,211
2024-02-23	6.00	6.00	6.00	6.00	6
2024-02-22	6.00	6.00	6.00	6.00	0
2024-02-21	6.00	6.00	6.00	6.00	1,168
2024-02-20	6.00	6.00	6.00	6.00	3,472
2024-02-19	6.00	6.00	6.00	6.00	35,929
2024-02-16	6.00	6.00	6.00	6.00	57,774
2024-02-15	6.00	6.00	6.00	6.00	8,540
2024-02-14	6.00	6.00	6.00	6.00	0
2024-02-13	6.00	6.00	6.00	6.00	9,529
2024-02-12	6.00	6.00	6.00	6.00	0
2024-02-09	6.00	5.50	5.50	6.00	17,254
2024-02-08	6.00	5.50	5.50	5.50	106,200
2024-02-07	6.00	6.00	6.00	6.00	500,000
2024-02-06	6.00	6.00	6.00	6.00	35,754
2024-02-05	5.75	6.00	5.75	6.00	50,000
2024-02-02	5.75	5.75	5.75	5.75	10,000
2024-02-01	5.75	5.75	5.75	5.75	1,788
2024-01-31	5.75	5.75	5.50	5.50	0
2024-01-30	5.75	5.75	5.50	5.50	100,237
2024-01-29	5.75	5.75	5.50	5.50	0
2024-01-26	6.00	6.00	5.50	5.50	187,082
2024-01-25	6.00	6.00	6.00	6.00	0
2024-01-24	6.00	6.00	6.00	6.00	5,105
2024-01-23	6.00	6.00	6.00	6.00	85
2024-01-22	6.00	6.00	6.00	6.00	47,188
2024-01-19	6.00	6.00	6.00	6.00	14,289
2024-01-18	6.00	6.00	6.00	6.00	0
2024-01-17	6.10	6.10	5.85	6.00	286,113
2024-01-16	6.00	6.10	5.75	6.10	302,676
2024-01-15	6.00	6.00	6.00	6.00	38
2024-01-12	6.00	6.00	6.00	6.00	23
2024-01-11	6.00	6.00	6.00	6.00	0
2024-01-10	6.00	6.00	6.00	6.00	0
2024-01-09	6.00	6.00	6.00	6.00	100,000
2024-01-08	6.00	6.00	6.00	6.00	0
2024-01-05	6.00	6.25	5.75	6.00	160,000
2024-01-04	6.00	6.00	6.00	6.00	483
2024-01-03	6.00	6.00	6.00	6.00	0
2024-01-02	6.00	6.00	6.00	6.00	0
2024-01-01	6.00	6.00	6.00	6.00	0
2023-12-29	6.00	6.00	6.00	6.00	0
2023-12-28	6.00	6.00	6.00	6.00	3,227
2023-12-27	6.00	6.00	6.00	6.00	1,478
2023-12-26	6.00	6.00	6.00	6.00	0
2023-12-25	6.00	6.00	6.00	6.00	0
2023-12-22	6.35	6.20	6.00	6.00	155,763
2023-12-21	6.35	6.35	6.25	6.35	763,856
2023-12-20	6.35	6.35	6.25	6.35	6,741
2023-12-19	6.35	6.35	6.25	6.35	150,793
2023-12-18	6.35	6.35	6.25	6.35	526,071
2023-12-15	6.35	6.35	6.35	6.35	240,250
2023-12-14	6.35	6.40	6.35	6.35	250,300
2023-12-13	6.35	6.35	6.35	6.35	211,295
2023-12-12	6.25	6.50	6.50	6.50	77,746
2023-12-11	6.25	6.50	6.50	6.50	57,494
2023-12-08	6.75	6.50	6.50	6.50	796,297
2023-12-07	6.75	6.90	6.90	6.90	251,151
2023-12-06	6.75	6.90	6.75	6.75	755,822
2023-12-05	6.75	6.75	6.75	6.75	169,409
2023-12-04	6.75	6.75	6.75	6.75	405
2023-12-01	6.75	6.80	6.80	6.80	227,094
2023-11-30	6.80	6.80	6.80	6.80	10,519
2023-11-29	6.80	6.80	6.75	6.80	284,480
2023-11-28	6.80	6.80	6.80	6.80	11,424,220
2023-11-27	6.80	6.80	6.80	6.80	374,000
2023-11-24	6.75	6.93	6.75	6.80	785,674
2023-11-23	6.93	6.93	6.93	6.93	557
2023-11-22	6.80	6.93	6.80	6.93	251,787
2023-11-21	6.85	6.70	6.70	6.70	243,634
2023-11-20	6.75	6.85	6.75	6.85	17,216
2023-11-17	6.75	6.75	6.75	6.75	740,000
2023-11-16	6.75	6.75	6.75	6.75	150,130
2023-11-15	6.75	6.75	6.75	6.75	251,063
2023-11-14	6.75	6.75	6.75	6.75	0
2023-11-13	6.75	6.80	6.75	6.75	644,796
2023-11-10	6.75	7.10	6.75	6.75	5,463
2023-11-09	6.75	6.75	6.75	6.75	10,926
2023-11-08	6.75	6.85	6.75	6.75	432,330
2023-11-07	6.75	6.75	6.70	6.75	165,034
2023-11-06	6.90	6.90	6.70	6.75	2,339,709
2023-11-03	6.75	7.00	7.00	7.00	249,080
2023-11-02	6.70	6.75	6.70	6.70	497,430
2023-11-01	6.70	6.75	6.70	6.70	505,661
2023-10-31	6.70	6.75	6.50	6.75	684,688
2023-10-30	6.75	7.00	6.50	6.75	165,372
2023-10-27	6.50	6.75	6.28	6.75	5,097,266
2023-10-26	2.10	2.10	2.10	2.10	9,084
2023-10-25	2.10	2.10	2.10	2.10	48,948
2023-10-24	2.10	2.24	2.10	2.10	6,529
2023-10-23	2.10	2.10	2.10	2.10	0
2023-10-20	2.10	2.10	2.10	2.10	0
2023-10-19	2.10	2.10	2.10	2.10	28,000
2023-10-18	2.10	2.10	2.10	2.10	190,026
2023-10-17	2.10	2.10	2.10	2.10	5,795
2023-10-16	2.10	2.10	2.10	2.10	0
2023-10-13	2.10	2.10	2.10	2.10	0
2023-10-12	2.10	2.10	2.10	2.10	813,832
2023-10-11	2.25	2.25	2.10	2.10	40,301
2023-10-10	2.10	2.10	2.10	2.10	3,638
2023-10-09	2.20	2.20	2.10	2.10	113,715
2023-10-06	2.20	2.20	2.20	2.20	662
2023-10-05	2.10	2.20	2.10	2.20	240
2023-10-04	2.10	2.10	2.10	2.10	2,360,450
2023-10-03	2.10	2.10	2.10	2.10	0
2023-10-02	2.20	2.20	2.10	2.10	9,776
2023-09-29	2.75	2.75	2.20	2.20	343,098
2023-09-28	2.75	2.75	2.75	2.75	1,731
2023-09-27	2.32	2.80	2.32	2.75	50,473
2023-09-26	2.25	3.00	2.56	2.56	150,542
2023-09-25	3.15	3.15	3.15	3.15	28,184
2023-09-22	3.15	3.15	3.15	3.15	0
2023-09-21	3.04	3.04	3.04	3.15	3,502
2023-09-20	3.15	3.15	3.15	3.15	60,791
2023-09-19	3.20	3.20	3.15	3.15	14,517
2023-09-18	3.20	3.20	3.20	3.20	0
2023-09-15	3.20	3.20	3.20	3.20	2,500
2023-09-14	3.20	3.20	3.20	3.20	47,739
2023-09-13	3.20	3.20	3.20	3.20	0
2023-09-12	3.20	3.20	3.20	3.20	49,202
2023-09-11	3.20	3.20	3.20	3.20	0
2023-09-08	3.20	3.20	3.20	3.20	0
2023-09-07	3.20	3.20	3.20	3.20	3,174
2023-09-06	3.20	3.20	3.20	3.20	21,596
2023-09-05	3.40	3.40	3.20	3.20	4,281
2023-09-04	3.40	3.40	3.40	3.40	30
2023-09-01	3.40	3.65	3.40	3.40	108,131
2023-08-31	3.40	3.40	3.40	3.40	2,252
2023-08-30	3.40	3.40	3.40	3.40	9,452
2023-08-29	3.40	3.40	3.40	3.40	126
2023-08-28	3.40	3.40	3.40	3.40	0
2023-08-25	3.40	3.40	3.40	3.40	0
2023-08-24	3.40	3.40	3.40	3.40	50,073
2023-08-23	3.35	3.35	3.35	3.35	489
2023-08-22	3.40	3.46	3.35	3.35	220,526
2023-08-21	3.40	3.40	3.40	3.40	5,543
2023-08-18	3.30	3.58	3.35	3.58	66,094
2023-08-17	3.25	3.30	3.25	3.30	192,315
2023-08-16	3.25	3.25	3.25	3.25	746
2023-08-15	3.25	3.25	3.25	3.25	13,889
2023-08-14	3.25	3.25	3.25	3.25	104,961
2023-08-11	3.25	3.25	3.25	3.25	107,080
2023-08-10	3.25	3.25	3.25	3.25	34,992
2023-08-09	3.25	3.25	3.25	3.25	27,778
2023-08-08	3.25	3.25	3.25	3.25	0
2023-08-07	3.25	3.25	3.25	3.25	0
2023-08-04	3.25	3.25	3.25	3.25	100,593
2023-08-03	3.25	3.25	3.25	3.25	19,444
2023-08-02	3.25	3.25	3.25	3.25	20,249
2023-08-01	3.25	3.25	3.25	3.25	71
2023-07-31	3.25	3.25	3.25	3.25	76,768
2023-07-28	3.25	3.25	3.25	3.25	0
2023-07-27	3.25	3.25	3.25	3.25	14,412
2023-07-26	2.90	3.20	3.20	3.20	429,834
2023-07-25	3.85	3.58	2.75	3.06	1,828,674
2023-07-24	4.30	4.30	4.30	4.30	33,681
2023-07-21	4.30	4.30	4.30	4.30	0
2023-07-20	4.30	4.30	4.30	4.30	913
2023-07-19	4.30	4.30	4.30	4.30	59,440
2023-07-18	4.30	4.30	4.30	4.30	36,844
2023-07-17	4.30	4.30	4.30	4.30	30,863
2023-07-14	4.30	4.30	4.30	4.30	0
2023-07-13	4.30	4.30	4.30	4.30	0
2023-07-12	4.30	4.30	4.10	4.30	7,684
2023-07-11	4.30	4.50	4.30	4.30	70,051
2023-07-10	4.25	4.50	4.25	4.30	6,779
2023-07-07	4.40	4.40	4.25	4.25	450,721
2023-07-06	4.40	4.40	4.40	4.40	110,634
2023-07-05	4.40	4.40	4.40	4.40	160,000
2023-07-04	4.40	4.40	4.40	4.40	15,993
2023-07-03	4.40	4.40	4.40	4.40	18,848
2023-06-30	4.40	4.40	4.40	4.40	369,073
2023-06-29	4.40	4.40	4.40	4.40	267,945
2023-06-28	4.40	4.40	4.40	4.40	199,562
2023-06-27	4.40	4.40	4.40	4.40	39,589
2023-06-26	4.40	4.40	4.40	4.40	12,869
2023-06-23	4.40	4.40	4.40	4.40	52,766
2023-06-22	4.40	4.40	4.40	4.40	427,467
2023-06-21	4.40	4.40	4.40	4.40	26,180
2023-06-20	4.40	4.40	4.40	4.40	214,415
2023-06-19	4.40	4.40	4.40	4.40	4,000
2023-06-16	4.40	4.40	4.40	4.40	224,147
2023-06-15	4.40	4.40	4.40	4.40	92,313
2023-06-14	4.30	4.40	4.30	4.40	137,661
2023-06-13	4.10	4.30	4.10	4.30	840,820
2023-06-12	4.60	4.60	4.10	4.10	662,978
2023-06-09	4.60	4.60	4.60	4.60	151,210
2023-06-08	4.75	4.75	4.25	4.60	1,532,920
2023-06-07	4.75	5.10	5.10	5.10	678,325
2023-06-06	5.00	4.75	4.60	4.75	1,488,495
2023-06-05	6.75	6.75	6.75	6.75	126,580
2023-06-02	6.75	6.75	6.75	6.75	3,637
2023-06-01	6.75	6.75	6.75	6.75	20,000
2023-05-31	6.75	6.75	6.75	6.75	100,100
2023-05-30	6.88	7.10	7.10	6.75	32,365
2023-05-29	6.88	6.88	6.88	6.88	0
2023-05-26	7.13	7.13	6.88	6.88	0
2023-05-25	7.13	7.13	7.13	7.13	100,000
2023-05-24	7.13	7.13	7.13	7.13	161,936
2023-05-23	7.13	7.13	7.13	7.13	0
2023-05-22	7.13	7.13	7.13	7.13	0
2023-05-19	7.13	7.13	7.13	7.13	35,000
2023-05-18	7.50	8.00	7.13	7.13	274,304
2023-05-17	7.50	7.50	7.50	7.50	8,943
2023-05-16	7.50	7.50	7.50	7.50	0
2023-05-15	7.50	7.50	7.50	7.50	101,255
2023-05-12	6.88	7.50	6.88	7.50	139,854
2023-05-11	7.25	7.13	6.88	6.88	204,255
2023-05-10	7.75	7.75	7.25	7.25	101,085
2023-05-09	7.75	7.75	7.75	7.75	27,871
2023-05-08	7.75	7.75	7.75	7.75	0
2023-05-05	7.75	7.75	7.75	7.75	9,350
2023-05-04	7.75	7.75	7.75	7.75	26,082
2023-05-03	7.75	7.75	7.75	7.75	3,185
2023-05-02	8.00	8.00	7.75	7.75	186,773
2023-05-01	8.00	8.00	8.00	8.00	0
2023-04-28	8.00	8.00	8.00	8.00	42,619
2023-04-27	7.75	8.00	8.00	8.00	42,443
2023-04-26	8.25	8.50	7.75	7.75	405,920
2023-04-25	9.00	9.00	8.00	8.25	742,228
2023-04-24	11.25	11.25	11.25	11.25	8
2023-04-21	11.25	11.25	11.25	11.25	3,350
2023-04-20	11.25	11.25	11.25	11.25	5,091
2023-04-19	10.75	11.25	10.75	11.25	262,259
2023-04-18	10.25	10.50	10.25	10.50	242,110
2023-04-17	10.25	10.25	10.25	10.25	99,000
2023-04-14	10.13	10.25	10.13	10.25	0
2023-04-13	10.13	10.13	10.13	10.13	10
2023-04-12	10.13	10.13	10.13	10.13	30,310
2023-04-11	10.13	10.13	10.13	10.13	0
2023-04-10	10.13	10.13	10.13	10.13	0
2023-04-07	10.13	10.13	10.13	10.13	0
2023-04-06	10.13	10.13	10.13	10.13	15,084
2023-04-05	10.13	10.13	10.00	10.13	70,290
2023-04-04	10.13	10.13	10.13	10.13	22,316
2023-04-03	10.13	10.13	10.13	10.13	20,140
2023-03-31	10.00	10.13	10.00	10.13	144,332
2023-03-30	9.63	9.63	9.63	9.63	47,135
2023-03-29	9.63	9.63	9.63	9.63	45,000
2023-03-28	9.25	9.63	9.25	9.63	227,066
2023-03-27	9.25	9.25	9.25	9.25	0
2023-03-24	9.25	9.25	9.25	9.25	305
2023-03-23	9.25	9.25	9.25	9.25	33,058
2023-03-22	9.25	9.25	9.25	9.25	3,079
2023-03-21	9.25	9.25	9.25	9.25	9,044
2023-03-20	9.85	9.85	9.25	9.25	115,690
2023-03-17	9.85	9.85	9.85	9.85	2,661
2023-03-16	9.85	9.85	9.85	9.85	2,724
2023-03-15	9.85	9.85	9.85	9.85	273,868
2023-03-14	9.85	9.85	9.85	9.85	279,651
2023-03-13	9.85	9.85	9.85	9.85	230,855
2023-03-10	9.85	9.85	9.85	9.85	12,000
2023-03-09	9.85	9.85	9.85	9.85	0
2023-03-08	9.85	9.85	9.85	9.85	30,300
2023-03-07	9.85	9.85	9.85	9.85	29,907
2023-03-06	9.85	9.85	9.85	9.85	0
2023-03-03	9.85	9.85	9.85	9.85	22,634
2023-03-02	9.85	9.85	9.85	9.85	50,510
2023-03-01	9.85	9.85	9.85	9.85	209,757
2023-02-28	9.85	9.85	9.85	9.85	251,552
2023-02-27	9.85	9.85	9.85	9.85	293
2023-02-24	9.85	9.85	9.85	9.85	135,317
2023-02-23	9.85	9.85	9.85	9.85	40,609
2023-02-22	9.85	9.85	9.85	9.85	1,814
2023-02-21	9.98	9.98	9.55	9.98	21,945
2023-02-20	9.85	9.98	9.85	9.98	14,999
2023-02-17	9.85	9.85	9.85	9.85	14,168
2023-02-16	9.38	9.85	9.38	9.85	717,588
2023-02-15	9.38	9.38	9.38	9.38	1,842
2023-02-14	9.25	9.38	9.25	9.38	11,597
2023-02-13	9.25	9.25	9.25	9.25	22,186
2023-02-10	9.25	9.25	9.25	9.25	81,258
2023-02-09	9.25	9.25	9.25	9.25	62
2023-02-08	9.25	9.25	9.25	9.25	136,618
2023-02-07	9.25	9.25	9.25	9.25	44,401
2023-02-06	9.25	9.25	9.25	9.25	15,438
2023-02-03	9.25	9.25	9.25	9.25	19,852
2023-02-02	9.13	9.25	9.13	9.25	74,341
2023-02-01	9.13	9.13	9.13	9.13	64,923
2023-01-31	9.13	9.13	9.13	9.13	60,437
2023-01-30	10.00	10.00	8.75	9.13	105,088
2023-01-27	10.25	10.25	10.25	10.25	20,770
2023-01-26	10.25	10.25	10.25	10.25	306,503
2023-01-25	10.00	10.50	10.00	10.00	113,347
2023-01-24	8.15	10.00	8.15	10.00	580,485
2023-01-23	7.90	8.05	7.90	8.05	78,882
2023-01-20	7.90	7.90	7.90	7.90	56,958
2023-01-19	7.90	8.05	7.90	7.90	19,067
2023-01-18	7.90	7.90	7.90	7.90	935
2023-01-17	8.05	8.05	7.90	7.90	3,844
2023-01-16	8.15	8.15	8.05	8.05	92,115
2023-01-13	8.15	8.15	8.15	8.15	10,000
2023-01-12	8.15	8.15	8.15	8.15	10,416
2023-01-11	8.15	8.15	8.15	8.15	0
2023-01-10	8.15	8.15	8.15	8.15	24,630
2023-01-09	8.15	8.15	8.15	8.15	1,647
2023-01-06	8.15	8.15	8.15	8.15	0
2023-01-05	8.15	8.15	8.15	8.15	41,181
2023-01-04	8.15	8.15	8.15	8.15	0
2023-01-03	8.15	8.15	8.15	8.15	2,802
2023-01-02	8.15	8.15	8.15	8.15	0
2022-12-30	8.15	8.15	8.15	8.15	123
2022-12-29	8.15	8.15	8.15	8.15	0
2022-12-28	8.15	8.15	8.15	8.15	1,132
2022-12-27	8.15	8.15	8.15	8.15	0
2022-12-26	8.15	8.15	8.15	8.15	0
2022-12-23	8.15	8.15	8.15	8.15	0
2022-12-22	8.05	8.15	8.05	8.15	29,727
2022-12-21	8.05	8.05	8.05	8.05	5,897
2022-12-20	8.05	8.05	8.05	8.05	0
2022-12-19	8.05	8.05	8.05	8.05	0
2022-12-16	8.05	8.05	8.05	8.05	7,524
2022-12-15	8.05	8.05	8.05	8.05	24,542
2022-12-14	8.05	8.05	8.05	8.05	1,226
2022-12-13	8.20	8.20	8.05	8.05	34,079
2022-12-12	8.20	8.20	8.20	8.20	0
2022-12-09	8.20	8.20	8.20	8.20	11,159
2022-12-08	8.30	8.30	8.20	8.20	15,304
2022-12-07	8.30	8.30	8.30	8.30	0
2022-12-06	8.30	8.30	8.30	8.30	34,534
2022-12-05	8.30	8.30	8.30	8.30	21,010
2022-12-02	8.30	8.30	8.30	8.30	22
2022-12-01	8.30	8.30	8.30	8.30	4,168
2022-11-30	8.25	8.35	8.25	8.30	600,000
2022-11-29	8.25	8.25	8.15	8.25	440
2022-11-28	8.25	8.25	8.25	8.25	50,000
2022-11-25	8.25	8.25	8.25	8.25	59,366
2022-11-24	8.00	8.25	8.00	8.25	57,027
2022-11-23	8.00	8.00	8.00	8.00	427,891
2022-11-22	8.00	8.00	8.00	8.00	0
2022-11-21	8.00	8.00	8.00	8.00	26,553
2022-11-18	8.00	8.00	8.00	8.00	64
2022-11-17	8.00	8.00	8.00	8.00	14,067
2022-11-16	8.15	8.15	8.00	8.00	86,991
2022-11-15	8.15	8.15	8.15	8.15	106,449
2022-11-14	8.20	8.20	8.15	8.15	304,690
2022-11-11	8.20	8.20	8.20	8.20	18,654
2022-11-10	8.20	8.20	8.20	8.20	4,374
2022-11-09	8.20	8.20	8.20	8.20	73,335
2022-11-08	8.20	8.20	8.20	8.20	7,773
2022-11-07	8.20	8.20	8.20	8.20	6
2022-11-04	8.20	8.20	8.20	8.20	1,550
2022-11-03	8.20	8.20	8.20	8.20	2,300
2022-11-02	8.20	8.20	8.20	8.20	26,831
2022-11-01	8.20	8.20	8.20	8.20	410
2022-10-31	8.20	8.20	8.20	8.20	0
2022-10-28	8.20	8.20	8.20	8.20	40,000
2022-10-27	8.20	8.20	8.20	8.20	1,104
2022-10-26	8.20	8.20	8.20	8.20	11,000
2022-10-25	8.20	8.20	8.20	8.20	12,436
2022-10-24	8.20	8.20	8.20	8.20	0
2022-10-21	8.20	8.20	8.20	8.20	10,000
2022-10-20	8.20	8.20	8.20	8.20	0
2022-10-19	8.20	8.20	8.20	8.20	909
2022-10-18	8.20	8.20	8.20	8.20	46,400
2022-10-17	8.20	8.20	8.20	8.20	0
2022-10-14	8.20	8.20	8.20	8.20	0
2022-10-13	8.20	8.20	8.20	8.20	16,544
2022-10-12	8.20	8.20	8.20	8.20	1,500
2022-10-11	8.20	8.20	8.20	8.20	142,000
2022-10-10	8.20	8.20	8.20	8.20	23,514
2022-10-07	8.20	8.20	8.20	8.20	5,000
2022-10-06	8.20	8.20	8.20	8.20	120,769
2022-10-05	8.20	8.20	8.20	8.20	0
2022-10-04	8.20	8.20	8.20	8.20	50,000
2022-10-03	7.75	8.20	7.75	8.20	30,000
2022-09-30	7.85	7.85	7.85	7.85	496,085
2022-09-29	8.75	8.75	7.75	7.85	709,836
2022-09-28	8.88	8.88	8.75	8.75	10,000
2022-09-27	8.60	9.50	8.60	9.25	105,817
2022-09-26	11.00	11.00	11.00	11.00	16,667
2022-09-23	12.25	12.25	11.00	11.00	80,000
2022-09-22	12.25	12.25	12.25	12.25	708
2022-09-21	12.25	12.25	12.25	12.25	602
2022-09-20	12.25	12.25	12.25	12.25	24,707
2022-09-19	12.25	12.25	12.25	12.25	0
2022-09-16	12.25	12.25	12.25	12.25	3,000
2022-09-15	12.25	12.25	12.25	12.25	2,768
2022-09-14	12.25	12.25	12.25	12.25	0
2022-09-13	12.50	12.50	12.25	12.25	975
2022-09-12	12.50	12.50	12.50	12.50	0
2022-09-09	12.50	12.50	12.50	12.50	0
2022-09-08	12.50	12.50	12.50	12.50	14,936
2022-09-07	12.50	12.50	12.50	12.50	320
2022-09-06	12.50	12.50	12.50	12.50	0
2022-09-05	13.00	13.00	13.00	12.50	25,297
2022-09-02	13.00	13.00	13.00	13.00	0
2022-09-01	13.30	13.30	13.30	13.00	5,500
2022-08-31	13.00	13.00	13.00	13.00	10,949
2022-08-30	13.00	13.00	13.00	13.00	0
2022-08-29	13.00	13.00	13.00	13.00	0
2022-08-26	13.00	13.00	13.00	13.00	2,500
2022-08-25	13.00	13.00	13.00	13.00	0
2022-08-24	13.00	13.00	13.00	13.00	152,985
2022-08-23	13.00	13.00	13.00	13.00	7,940
2022-08-22	13.50	13.50	13.00	13.00	10,424
2022-08-19	13.50	13.50	13.50	13.50	39,172
2022-08-18	13.50	13.50	13.50	13.50	0
2022-08-17	13.50	13.50	13.50	13.50	6,578
2022-08-16	13.50	13.50	13.50	13.50	65,000
2022-08-15	13.50	13.50	13.50	13.50	13,000
2022-08-12	13.50	13.50	13.00	13.50	9,770
2022-08-11	13.50	13.50	13.50	13.50	9,294
2022-08-10	13.50	13.50	13.50	13.50	0
2022-08-09	13.00	13.50	13.00	13.50	25,447
2022-08-08	13.00	13.00	13.00	13.00	70,801
2022-08-05	13.00	12.90	12.90	12.90	37,697
2022-08-04	13.00	13.00	13.00	13.00	0
2022-08-03	13.00	13.00	13.00	13.00	10,000
2022-08-02	13.00	13.00	13.00	13.00	13,752
2022-08-01	12.75	13.00	12.30	13.00	53,907
2022-07-29	12.90	12.90	12.60	12.75	191,381
2022-07-28	12.35	12.50	12.35	12.50	2,579
2022-07-27	12.25	13.50	12.10	12.35	220,137
2022-07-26	11.40	11.40	11.40	11.40	0
2022-07-25	11.40	11.40	11.40	11.40	0
2022-07-22	11.40	11.40	11.40	11.40	155
2022-07-21	11.40	11.40	11.40	11.40	112,310
2022-07-20	11.40	11.40	11.40	11.40	135,582
2022-07-19	11.40	11.40	11.40	11.40	3,000
2022-07-18	11.40	11.40	11.40	11.40	56,677
2022-07-15	11.60	11.60	11.40	11.40	43,675
2022-07-14	11.60	11.60	11.60	11.60	64,417
2022-07-13	11.60	11.60	11.60	11.60	152,481
2022-07-12	11.60	11.60	11.60	11.60	15,000
2022-07-11	11.60	11.60	11.60	11.60	0
2022-07-08	11.75	11.75	11.60	11.60	7,210
2022-07-07	11.75	11.75	11.75	11.75	3,710
2022-07-06	11.75	11.75	11.75	11.75	428
2022-07-05	11.15	11.75	11.15	11.75	181,931
2022-07-04	11.15	11.15	11.15	11.15	269,266
2022-07-01	11.15	11.15	11.15	11.15	127,165
2022-06-30	11.15	11.15	11.15	11.15	90,729
2022-06-29	11.15	11.15	11.15	11.15	3,452,452
2022-06-28	11.15	11.15	11.15	11.15	0
2022-06-27	11.15	11.15	11.15	11.15	79,032
2022-06-24	10.85	11.15	10.85	11.15	29,211
2022-06-23	10.75	10.85	10.75	10.85	46,834
2022-06-22	11.05	10.65	10.20	10.65	324,785
2022-06-21	10.85	11.05	10.85	11.05	86,995
2022-06-20	11.35	11.35	10.85	10.85	126,334
2022-06-17	10.85	11.15	10.85	11.15	204,170
2022-06-16	11.25	11.25	10.60	10.60	678,000
2022-06-15	11.25	11.25	11.25	11.25	35,415
2022-06-14	11.75	11.75	11.25	11.25	114,819
2022-06-13	12.00	12.00	11.75	11.75	273,963
2022-06-10	12.25	12.25	12.25	12.25	26,859
2022-06-09	12.25	12.25	12.25	12.25	307
2022-06-08	12.25	12.25	12.25	12.25	28,410
2022-06-07	12.25	12.25	12.25	12.25	4,113
2022-06-06	12.25	12.25	12.25	12.25	7,196
2022-06-03	12.25	12.25	12.25	12.25	0
2022-06-02	12.25	12.25	12.25	12.25	0
2022-06-01	12.25	12.25	12.25	12.25	2,418
2022-05-31	12.25	12.25	12.25	12.25	126,952
2022-05-30	13.75	13.75	11.75	12.25	185,282
2022-05-27	13.75	13.75	13.75	13.75	6,621
2022-05-26	13.75	13.75	13.75	13.75	35,283
2022-05-25	13.75	13.75	13.75	13.75	11,111
2022-05-24	13.75	13.75	13.75	13.75	0
2022-05-23	13.75	13.75	13.75	13.75	255
2022-05-20	13.75	13.75	13.75	13.75	39,981
2022-05-19	13.75	13.75	13.75	13.75	99,962
2022-05-18	13.75	13.75	13.75	13.75	39,966
2022-05-17	13.75	13.75	13.75	13.75	1,306
2022-05-16	14.50	14.50	13.50	13.75	194,098
2022-05-13	14.75	14.75	14.50	14.50	117,972
2022-05-12	14.75	14.75	14.75	14.75	774,292
2022-05-11	14.75	14.75	14.75	14.75	19,612
2022-05-10	14.60	15.25	14.60	14.75	957,450
2022-05-09	15.25	15.40	14.60	14.60	26,305
2022-05-06	15.50	15.50	15.25	15.25	403,197
2022-05-05	15.50	15.50	15.50	15.50	749,890
2022-05-04	16.65	16.65	15.25	15.25	333,763
2022-05-03	16.65	16.65	16.65	16.65	10,991
2022-05-02	16.65	16.65	16.65	16.65	0
2022-04-29	16.65	16.65	16.65	16.65	36,731
2022-04-28	17.15	17.15	16.65	16.65	213,284
2022-04-27	17.15	17.15	17.15	17.15	5,265
2022-04-26	17.15	17.15	17.15	17.15	5,480
2022-04-25	16.75	17.15	16.50	17.15	425,223
2022-04-22	16.50	16.75	16.50	16.75	85,104
2022-04-21	16.00	16.50	16.00	16.50	594,329
2022-04-20	15.25	16.00	15.25	16.00	186,265
2022-04-19	15.25	15.25	15.25	15.25	248,708
2022-04-18	15.25	15.25	15.25	15.25	0
2022-04-15	15.25	15.25	15.25	15.25	0
2022-04-14	15.25	15.25	15.25	15.25	3,500
2022-04-13	14.75	15.50	14.75	15.25	73,894
2022-04-12	14.50	14.75	14.50	14.75	21,415
2022-04-11	15.75	15.75	14.50	14.50	88,218
2022-04-08	16.50	16.50	15.75	15.75	64,641
2022-04-07	16.55	16.55	16.50	16.50	193,216
2022-04-06	15.15	17.25	15.15	16.55	508,497
2022-04-05	13.30	14.90	13.30	14.90	412,732
2022-04-04	13.30	13.30	13.30	13.30	218,584
2022-04-01	13.30	13.30	13.30	13.30	53,000
2022-03-31	13.75	13.75	13.30	13.30	127,670
2022-03-30	13.90	13.90	13.75	13.75	614,277
2022-03-29	12.00	13.90	12.00	13.90	871,833
2022-03-28	11.00	11.10	11.10	11.10	377,937
2022-03-25	10.65	10.65	10.65	10.65	0
2022-03-24	10.65	10.65	10.65	10.65	0
2022-03-23	10.65	10.65	10.65	10.65	3,501
2022-03-22	10.65	10.65	10.65	10.65	13,126
2022-03-21	10.65	10.65	10.65	10.65	26,998
2022-03-18	10.65	10.65	10.65	10.65	30,481
2022-03-17	10.65	10.65	10.65	10.65	9,389
2022-03-16	10.45	10.65	10.45	10.65	285,176
2022-03-15	10.50	10.60	10.45	10.45	20,845
2022-03-14	11.00	11.00	10.50	10.50	146,219
2022-03-11	12.00	12.00	11.00	11.00	59,121
2022-03-10	12.00	12.00	12.00	12.00	8,591
2022-03-09	12.00	12.00	12.00	12.00	0
2022-03-08	12.50	12.50	12.00	12.00	8,864
2022-03-07	12.75	12.75	12.50	12.50	85,719
2022-03-04	13.75	13.75	12.75	12.75	16,245
2022-03-03	13.75	13.75	13.75	13.75	10,000
2022-03-02	13.75	13.75	13.75	13.75	0
2022-03-01	14.00	14.00	13.75	13.75	66,976
2022-02-28	14.00	14.00	14.00	14.00	10,000
2022-02-25	14.00	14.00	14.00	14.00	74,979
2022-02-24	14.00	14.00	14.00	14.00	12,120
2022-02-23	14.00	14.00	14.00	14.00	78,790
2022-02-22	14.00	14.00	14.00	14.00	36,841
2022-02-21	14.00	14.00	14.00	14.00	1,503
2022-02-18	14.00	14.00	14.00	14.00	3,649
2022-02-17	14.00	14.00	14.00	14.00	6,832
2022-02-16	14.00	14.00	14.00	14.00	180
2022-02-15	14.00	14.00	14.00	14.00	50,000
2022-02-14	14.00	14.00	14.00	14.00	5,500
2022-02-11	14.00	14.00	14.00	14.00	39,778
2022-02-10	14.00	14.00	14.00	14.00	0
2022-02-09	14.00	14.00	14.00	14.00	0
2022-02-08	14.00	14.00	14.00	14.00	0
2022-02-07	14.00	14.00	14.00	14.00	172,216
2022-02-04	13.50	14.00	13.50	14.00	59,622
2022-02-03	13.00	13.50	13.00	13.50	200,289
2022-02-02	14.75	14.75	13.25	13.25	123,756
2022-02-01	15.00	15.00	14.75	14.75	71,992
2022-01-31	15.00	15.00	15.00	15.00	18,056
2022-01-28	14.25	14.25	14.25	14.25	3,105
2022-01-27	14.25	14.25	14.25	14.25	1,500
2022-01-26	14.75	14.75	14.25	14.25	63,917
2022-01-25	15.25	15.25	14.75	14.75	13,315
2022-01-24	16.00	16.00	15.25	15.25	522,662
2022-01-21	16.00	16.00	16.00	16.00	12,043
2022-01-20	16.00	16.00	16.00	16.00	8,082
2022-01-19	16.10	16.10	16.00	16.00	19,705
2022-01-18	16.75	16.75	15.85	16.10	56,835
2022-01-17	16.75	16.75	16.75	16.75	1,820,127
2022-01-14	17.00	17.00	16.75	16.75	60,660
2022-01-13	17.00	17.00	17.00	17.00	72,537
2022-01-12	17.25	17.25	17.00	17.00	125,717
2022-01-11	15.00	18.50	15.00	17.25	354,435
2022-01-10	14.00	15.00	14.00	15.00	138,755
2022-01-07	13.50	14.00	13.50	14.00	17,524
2022-01-06	13.50	13.50	13.50	13.50	8,000
2022-01-05	13.50	13.50	13.50	13.50	33,047
2022-01-04	13.50	13.50	13.50	13.50	147,765
2022-01-03	13.50	13.50	13.50	13.50	0
2021-12-31	13.50	13.50	13.50	13.50	0
2021-12-30	13.50	13.50	13.50	13.50	500
2021-12-29	13.50	13.50	13.50	13.50	25,000
2021-12-28	13.50	13.50	13.50	13.50	0
2021-12-27	13.50	13.50	13.50	13.50	0
2021-12-24	13.50	13.50	13.50	13.50	0
2021-12-23	13.50	13.50	13.50	13.50	47,719
2021-12-22	13.50	13.50	13.50	13.50	110,299
2021-12-21	13.50	13.50	13.50	13.50	170,000
2021-12-20	13.50	13.50	13.50	13.50	56,426
2021-12-17	13.50	13.50	13.50	13.50	0
2021-12-16	13.50	13.50	13.50	13.50	30,664
2021-12-15	13.50	13.50	13.50	13.50	37,680
2021-12-14	13.50	13.50	13.50	13.50	314
2021-12-13	13.50	13.50	13.50	13.50	35,037
2021-12-10	13.50	13.50	13.50	13.50	2,401
2021-12-09	13.50	13.50	13.50	13.50	0
2021-12-08	13.50	13.50	13.00	13.50	40
2021-12-07	13.50	13.50	13.50	13.50	9,709
2021-12-06	13.50	13.50	13.50	13.50	45,879
2021-12-03	13.50	13.50	13.50	13.50	6,247
2021-12-02	13.50	13.50	13.50	13.50	845
2021-12-01	13.50	13.50	13.50	13.50	0
2021-11-30	13.50	13.50	13.50	13.50	20,559
2021-11-29	13.50	13.50	13.50	13.50	84,230
2021-11-26	14.50	15.00	13.50	13.50	16,914
2021-11-25	14.50	14.50	14.50	14.50	1,000
2021-11-24	14.75	14.75	14.50	14.50	83,671
2021-11-23	15.25	15.25	14.75	14.75	23,126
2021-11-22	15.50	15.50	15.25	15.25	25,044
2021-11-19	15.50	15.50	15.50	15.50	42,347
2021-11-18	15.50	15.50	15.50	15.50	1,123
2021-11-17	15.50	15.50	15.50	15.50	92,448
2021-11-16	15.50	15.50	15.50	15.50	9,747
2021-11-15	15.50	15.50	15.50	15.50	45,961
2021-11-12	15.50	15.50	15.25	15.50	33,544
2021-11-11	15.50	15.50	15.50	15.50	101,590
2021-11-10	15.50	15.50	15.50	15.50	30,000
2021-11-09	15.50	15.50	15.50	15.50	98,033
2021-11-08	15.50	15.50	15.50	15.50	0
2021-11-05	15.50	15.50	15.50	15.50	12,979
2021-11-04	15.50	15.50	15.50	15.50	2,737
2021-11-03	15.50	15.50	15.50	15.50	26,646
2021-11-02	15.50	15.50	15.50	15.50	100
2021-11-01	16.00	16.00	16.00	15.50	76,609
2021-10-29	16.00	16.00	16.00	16.00	324
2021-10-28	16.00	16.00	16.00	16.00	8,470
2021-10-27	16.00	16.00	16.00	16.00	0
2021-10-26	16.00	16.00	16.00	16.00	0
2021-10-25	16.00	15.60	15.60	16.00	15,449
2021-10-22	16.00	16.00	16.00	16.00	23,000
2021-10-21	16.00	16.40	16.40	16.00	14,111
2021-10-20	16.00	16.00	16.00	16.00	2,704
2021-10-19	16.00	15.80	15.80	16.00	67,563
2021-10-18	16.00	16.00	16.00	16.00	7,653
2021-10-15	16.00	16.00	15.00	16.00	10,000
2021-10-14	16.00	16.00	16.00	16.00	11,022
2021-10-13	16.00	16.00	16.00	16.00	575,039
2021-10-12	16.00	16.00	15.50	16.00	88,477
2021-10-11	16.00	16.00	16.00	16.00	0
2021-10-08	16.25	16.25	16.00	16.00	19,741
2021-10-07	16.50	16.50	16.50	16.50	21,000
2021-10-06	16.50	16.50	16.50	16.50	7,603
2021-10-05	16.50	16.50	16.50	16.50	12,426
2021-10-04	17.00	17.00	17.00	16.50	57,497
2021-10-01	17.25	17.25	17.00	17.00	23,235
2021-09-30	17.25	17.25	17.25	17.25	760,209
2021-09-29	17.50	17.50	17.25	17.25	131,904
2021-09-28	17.50	17.50	17.00	17.50	199,285
2021-09-27	18.50	18.50	17.50	17.50	215,331
2021-09-24	18.25	18.50	18.25	18.25	700,630
2021-09-23	18.25	18.25	18.25	18.25	1,693
2021-09-22	18.25	18.25	18.25	18.25	1,578
2021-09-21	18.25	18.25	18.25	18.25	8,803
2021-09-20	18.50	18.50	18.00	18.25	182,403
2021-09-17	18.50	18.50	18.50	18.50	3,108
2021-09-16	18.50	18.50	18.50	18.50	4,962
2021-09-15	18.50	18.50	18.50	18.50	617
2021-09-14	18.50	18.50	18.50	18.50	8,163
2021-09-13	18.50	18.50	18.50	18.50	6,027
2021-09-10	18.50	18.50	18.50	18.50	294,226
2021-09-09	19.50	19.50	18.50	18.50	180,712
2021-09-08	19.50	19.50	19.50	19.50	15,000
2021-09-07	19.50	19.50	19.50	19.50	20,584
2021-09-06	19.50	19.50	19.50	19.50	27,500
2021-09-03	19.50	19.50	19.50	19.50	68,924
2021-09-02	19.25	19.50	19.25	19.50	161,172
2021-09-01	17.50	19.50	17.50	19.25	1,031,760
2021-08-31	17.00	17.50	17.00	17.50	329,133
2021-08-30	17.00	17.00	17.00	17.00	0
2021-08-27	17.00	17.00	17.00	17.00	10,000
2021-08-26	17.00	17.00	17.00	17.00	0
2021-08-25	17.00	17.00	17.00	17.00	617,485
2021-08-24	17.00	17.00	17.00	17.00	6,043
2021-08-23	17.00	17.00	17.00	17.00	21,889
2021-08-20	17.00	17.00	17.00	17.00	0
2021-08-19	17.00	17.00	17.00	17.00	114,434
2021-08-18	17.00	17.00	17.00	17.00	10,147
2021-08-17	17.00	17.00	17.00	17.00	18
2021-08-16	17.00	17.00	17.00	17.00	169,982
2021-08-13	17.00	17.00	17.00	17.00	22,557
2021-08-12	17.00	17.00	17.00	17.00	543
2021-08-11	17.00	17.00	16.50	17.00	12,614
2021-08-10	17.00	17.00	17.00	17.00	0
2021-08-09	17.00	17.00	17.00	17.00	4,862
2021-08-06	17.00	17.00	17.00	17.00	10,133
2021-08-05	17.00	17.00	17.00	17.00	0
2021-08-04	15.75	17.00	15.75	17.00	254,830
2021-08-03	15.50	15.50	15.50	15.50	8,189
2021-08-02	15.50	15.50	15.50	15.50	12,500
2021-07-30	15.50	15.50	15.50	15.50	1,821
2021-07-29	15.50	15.50	15.50	15.50	88,030
2021-07-28	15.50	15.50	15.50	15.50	14,169
2021-07-27	16.50	16.50	15.50	15.50	38,737
2021-07-26	16.50	16.50	16.50	16.50	91,046
2021-07-23	16.50	16.50	16.50	16.50	8,756
2021-07-22	16.50	16.50	16.50	16.50	14,351
2021-07-21	17.50	17.50	16.50	16.50	60,006
2021-07-20	17.50	17.50	17.50	17.50	63,685
2021-07-19	17.00	17.00	16.50	16.50	16,571
2021-07-16	17.50	17.50	17.00	17.00	43,232
2021-07-15	17.50	17.50	17.50	17.50	0
2021-07-14	17.50	17.50	17.50	17.50	0
2021-07-13	17.50	17.50	17.50	17.50	0
2021-07-12	17.50	17.50	17.50	17.50	5,000
2021-07-09	17.50	17.50	17.50	17.50	24,686
2021-07-08	18.50	18.50	17.50	17.50	104,888
2021-07-07	18.50	18.50	18.50	18.50	40,038
2021-07-06	18.50	18.50	18.50	18.50	3,000
2021-07-05	18.50	18.50	18.50	18.50	5,588
2021-07-02	18.50	18.50	18.50	18.50	2,671
2021-07-01	18.50	18.50	18.00	18.50	826
2021-06-30	18.50	18.50	18.50	18.50	996
2021-06-29	18.50	18.50	18.50	18.50	67,756
2021-06-28	18.50	18.50	18.50	18.50	31,964
2021-06-25	18.50	18.00	18.00	18.50	53,262
2021-06-24	18.50	18.50	18.50	18.50	700
2021-06-23	18.50	18.50	18.50	18.50	16,411
2021-06-22	18.50	18.50	18.50	18.50	56,491
2021-06-21	19.50	19.00	18.50	18.50	152,349
2021-06-18	19.50	19.50	19.50	19.50	78,077
2021-06-17	20.00	20.00	19.50	19.50	42,356
2021-06-16	20.25	20.25	20.00	20.00	50,591
2021-06-15	20.25	20.25	20.25	20.25	45,151
2021-06-14	20.00	20.25	20.00	20.25	44,209
2021-06-11	20.00	20.00	19.00	20.00	12,606
2021-06-10	20.00	20.00	20.00	20.00	140,000
2021-06-09	20.00	20.00	20.00	20.00	315,307
2021-06-08	20.00	20.00	20.00	20.00	3,501
2021-06-07	20.00	20.00	20.00	20.00	0
2021-06-04	20.00	20.00	20.00	20.00	0
2021-06-03	20.00	20.00	20.00	20.00	12,290
2021-06-02	20.00	20.00	20.00	20.00	150,204
2021-06-01	20.00	20.00	20.00	20.00	0
2021-05-28	20.00	20.00	20.00	20.00	69,201
2021-05-27	20.00	20.00	20.00	20.00	47,000
2021-05-26	20.00	19.00	19.00	20.00	5,159
2021-05-25	20.00	20.00	20.00	20.00	820,931
2021-05-24	20.00	20.00	20.00	20.00	19,442
2021-05-21	20.00	20.00	20.00	20.00	17,218
2021-05-20	20.00	20.00	20.00	20.00	341,290
2021-05-19	20.00	20.00	20.00	20.00	2,804,882
2021-05-18	20.00	20.00	20.00	20.00	18,100
2021-05-17	20.00	20.00	20.00	20.00	258,923
2021-05-14	20.00	20.00	20.00	20.00	254,016
2021-05-13	20.00	20.00	20.00	20.00	286,541
2021-05-12	19.50	20.00	19.50	20.00	143,093
2021-05-11	20.00	20.00	19.50	19.50	42,776
2021-05-10	20.50	20.50	20.00	20.00	5,515
2021-05-07	21.00	21.00	20.50	20.50	172,241
2021-05-06	21.00	21.00	21.00	21.00	52,862
2021-05-05	20.50	21.60	21.60	21.60	34,359
2021-05-04	20.20	20.50	20.20	20.50	313,361
2021-04-30	19.50	20.20	19.50	20.20	627,506
2021-04-29	21.50	22.40	21.20	22.40	58,385
2021-04-28	25.00	25.00	21.50	21.50	124,915
2021-04-27	25.00	25.00	25.00	25.00	11,207
2021-04-26	25.00	25.00	25.00	25.00	3,442
2021-04-23	25.00	25.00	25.00	25.00	31,917
2021-04-22	27.00	27.00	23.20	25.00	185,368
2021-04-21	27.50	27.50	27.00	27.00	67,482
2021-04-20	28.00	28.00	27.50	27.50	24,510
2021-04-19	28.50	28.50	28.00	28.00	124,183
2021-04-16	26.50	29.00	26.50	28.50	378,137
2021-04-15	28.00	27.50	26.50	26.50	227,956
2021-04-14	25.50	28.00	24.00	28.00	142,962
2021-04-13	25.50	25.50	25.50	25.50	81,928
2021-04-12	25.50	25.50	25.50	25.50	88,937
2021-04-09	24.00	24.60	24.00	25.50	705,309
2021-04-08	25.50	27.00	24.60	25.50	393,380
2021-04-07	15.50	28.00	25.00	28.00	2,885,335
2021-04-06	14.50	14.50	14.50	14.50	0
2021-04-01	14.50	14.50	14.50	14.50	218,886
2021-03-31	14.50	16.00	16.00	14.50	235,922
2021-03-30	14.00	14.60	14.60	14.50	112,918
2021-03-29	14.00	14.00	14.00	14.00	17,608
2021-03-26	14.00	14.00	14.00	14.00	286,129
2021-03-25	14.00	14.00	14.00	14.00	507,729
2021-03-24	15.00	14.20	14.20	14.20	112,124
2021-03-23	16.00	16.00	15.00	15.00	27,799
2021-03-22	16.50	16.50	16.00	16.00	141,034
2021-03-19	16.50	16.50	16.00	16.00	5,025
2021-03-18	17.00	17.00	16.00	16.50	30,579
2021-03-17	17.00	17.00	17.00	17.00	15,402
2021-03-16	17.00	17.00	17.00	17.00	0
2021-03-15	17.00	17.00	17.00	17.00	53,837
2021-03-12	17.00	17.00	17.00	17.00	8,444
2021-03-11	17.50	17.50	17.00	17.00	212,131
2021-03-10	17.50	17.50	17.50	17.50	88,267
2021-03-09	17.50	17.50	17.50	17.50	6,470
2021-03-08	17.50	17.50	17.50	17.50	21,178
2021-03-05	17.50	17.50	17.50	17.50	116,029
2021-03-04	18.75	18.75	17.50	17.50	62,899
2021-03-03	18.00	18.00	18.00	18.00	7,830
2021-03-02	18.00	18.00	18.00	18.00	39,306
2021-03-01	18.00	18.00	18.00	18.00	24,784
2021-02-26	18.00	18.00	18.00	18.00	85,148
2021-02-25	18.00	18.00	18.00	18.00	8,810
2021-02-24	18.00	18.00	18.00	18.00	268,207
2021-02-23	17.00	17.00	17.00	17.00	9,122
2021-02-22	17.00	17.00	17.00	17.00	1,283
2021-02-19	17.00	17.00	17.00	17.00	87,784
2021-02-18	17.00	17.00	17.00	17.00	13,000
2021-02-17	17.00	17.00	17.00	17.00	39,946
2021-02-16	17.00	17.00	17.00	17.00	34,652
2021-02-15	17.25	17.25	16.50	17.00	364,320
2021-02-12	17.50	17.50	17.00	17.25	65,431
2021-02-11	18.00	18.00	17.50	17.50	183,996
2021-02-10	17.50	18.00	17.00	18.00	315,325
2021-02-09	17.50	17.50	17.50	17.50	3,747
2021-02-08	17.50	17.50	17.50	17.50	29,213
2021-02-05	18.25	18.50	17.50	17.50	145,116
2021-02-04	19.00	19.00	18.25	18.25	68,245
2021-02-03	19.00	19.00	19.00	19.00	8,020
2021-02-02	19.00	19.00	19.00	19.00	69,478
2021-02-01	20.00	20.00	19.00	19.00	39,655
2021-01-29	20.00	20.00	20.00	20.00	15,000
2021-01-28	20.00	20.00	20.00	20.00	35,713
2021-01-27	20.90	20.90	20.00	20.00	74,743
2021-01-26	21.40	21.40	20.90	20.90	39,006
2021-01-25	23.20	21.40	20.60	21.40	468,252
2021-01-22	22.70	22.70	22.70	22.70	48,436
2021-01-21	22.70	22.70	22.70	22.70	30,512
2021-01-20	22.70	22.70	22.70	22.70	41,981
2021-01-19	22.70	22.70	22.70	22.70	38,478
2021-01-18	24.40	24.40	22.70	22.70	77,660
2021-01-15	24.40	24.40	24.40	24.40	80,460
2021-01-14	23.70	24.40	23.70	24.40	207,096
2021-01-13	25.80	25.80	23.70	23.70	299,513
2021-01-12	25.50	26.80	25.40	25.80	356,318
2021-01-11	22.00	25.50	22.00	25.50	410,415
2021-01-08	19.00	24.50	19.00	23.00	525,226
2021-01-07	19.00	19.00	19.00	19.00	48,054
2021-01-06	18.25	19.50	18.00	19.50	225,617
2021-01-05	18.50	18.50	18.25	18.25	135,400
2021-01-04	17.70	18.50	17.70	18.50	25,010
2020-12-31	18.50	18.50	18.25	18.25	71,177
2020-12-30	18.50	19.50	18.25	18.50	142,298
2020-12-29	18.25	18.75	18.25	18.50	79,524
2020-12-24	18.25	18.25	18.25	18.25	1,832
2020-12-23	17.10	18.25	17.10	18.25	91,606
2020-12-22	18.00	18.50	18.00	18.00	179,843
2020-12-21	17.50	18.00	17.25	18.00	492,595
2020-12-18	14.00	17.75	14.00	17.00	1,089,568
2020-12-17	10.85	14.50	10.85	14.00	649,874
2020-12-16	10.75	10.20	10.20	10.75	4,413
2020-12-15	10.75	10.75	10.75	10.75	5,157
2020-12-14	11.00	11.00	11.00	10.75	96,068
2020-12-11	10.75	10.75	10.75	10.75	9,174
2020-12-10	10.75	10.75	10.75	10.75	1,541
2020-12-09	12.00	12.00	10.75	10.75	78,927
2020-12-08	11.25	11.25	11.25	11.25	612
2020-12-07	11.25	11.25	11.25	11.25	319,238
2020-12-04	11.25	11.25	11.25	11.25	68,287
2020-12-03	11.25	11.25	11.25	11.25	0
2020-12-02	11.50	11.50	11.25	11.25	0
2020-12-01	10.90	10.90	10.90	11.50	614
2020-11-30	11.50	11.50	11.50	11.50	0
2020-11-27	11.50	12.10	12.10	11.50	12,293
2020-11-26	11.50	11.50	11.50	11.50	200,000
2020-11-25	11.50	12.00	12.00	11.50	341,712
2020-11-24	11.25	11.50	11.25	11.50	17,264
2020-11-23	11.00	11.00	11.00	11.00	23,440
2020-11-20	11.00	11.00	11.00	11.00	200
2020-11-19	11.00	11.00	11.00	11.00	7,442
2020-11-18	11.00	11.00	11.00	11.00	285,000
2020-11-17	11.00	11.00	11.00	11.00	8,855
2020-11-16	11.00	11.00	10.25	11.00	458,372
2020-11-13	11.00	11.00	10.50	11.00	255,115
2020-11-12	11.00	11.50	10.50	11.00	10,312
2020-11-11	11.50	11.50	11.00	11.00	70,443
2020-11-10	11.50	11.50	11.50	11.50	33,425
2020-11-09	11.75	11.75	11.50	11.50	36,377
2020-11-06	11.75	11.75	11.75	11.75	10,532
2020-11-05	11.75	11.75	11.75	11.75	30,350
2020-11-04	11.50	11.50	11.50	11.50	4,074
2020-11-03	11.50	11.50	11.50	11.50	625
2020-11-02	11.50	11.50	11.50	11.50	0
2020-10-30	11.50	11.50	11.50	11.50	0
2020-10-29	11.50	11.50	11.50	11.50	0
2020-10-28	11.75	11.75	11.50	11.50	13,175
2020-10-27	11.75	11.75	11.75	11.75	0
2020-10-26	11.75	11.75	11.75	11.75	0
2020-10-23	11.75	11.75	11.75	11.75	14,079
2020-10-22	12.75	12.75	11.75	11.75	66,376
2020-10-21	12.75	12.75	12.75	12.75	0
2020-10-20	12.75	12.75	12.75	12.75	1,452
2020-10-16	12.75	12.75	12.75	12.75	12,950
2020-10-15	13.00	13.00	12.75	12.75	18,587
2020-10-14	13.00	13.00	13.00	13.00	15,350
2020-10-13	13.00	13.00	13.00	13.00	10,329
2020-10-12	13.00	13.00	13.00	13.00	6,520
2020-10-09	13.00	13.00	13.00	13.00	0
2020-10-08	13.00	13.00	13.00	13.00	2,795
2020-10-07	13.00	13.00	13.00	13.00	21,606
2020-10-06	13.00	13.00	13.00	13.00	8,148
2020-10-05	13.00	13.00	13.00	13.00	1,117
2020-10-02	13.00	13.00	13.00	13.00	42,561
2020-10-01	13.00	13.00	13.00	13.00	5,800
2020-09-30	13.00	13.00	13.00	13.00	10,785
2020-09-29	13.25	13.25	13.00	13.00	455,359
2020-09-28	13.25	13.25	13.25	13.25	6,030
2020-09-25	13.25	13.25	13.25	13.25	16,702
2020-09-24	13.25	13.25	13.25	13.25	3,070
2020-09-23	13.25	13.25	13.25	13.25	15,129
2020-09-22	13.25	13.25	13.25	13.25	50,000
2020-09-21	13.50	13.50	13.25	13.25	14,164
2020-09-18	13.50	13.50	13.50	13.50	1,800
2020-09-17	13.50	13.50	13.50	13.50	4,214
2020-09-16	13.50	13.50	13.50	13.50	40,251
2020-09-15	13.50	13.50	13.50	13.50	26
2020-09-14	13.50	13.50	13.50	13.50	12,038
2020-09-11	13.50	13.50	13.50	13.50	54,599
2020-09-10	13.50	13.50	13.50	13.50	0
2020-09-09	13.50	13.50	13.50	13.50	2,638
2020-09-08	13.50	13.50	13.50	13.50	0
2020-09-07	13.50	13.50	13.50	13.50	10,000
2020-09-04	13.50	13.50	13.50	13.50	2,480
2020-09-03	13.50	13.50	13.50	13.50	1,650
2020-09-02	13.50	13.50	13.50	13.50	1,041
2020-09-01	13.50	13.50	13.50	13.50	5,056
2020-08-28	13.50	13.50	13.50	13.50	11,000
2020-08-27	13.50	13.50	13.50	13.50	0
2020-08-26	13.00	13.50	13.00	13.50	54,808
2020-08-25	12.50	13.00	11.80	13.00	71,636
2020-08-24	12.25	12.50	12.25	12.50	135,607
2020-08-21	12.25	12.25	12.25	12.25	655
2020-08-20	12.25	12.25	12.25	12.25	28,219
2020-08-19	12.25	12.25	12.25	12.25	9,526
2020-08-18	12.25	12.25	12.25	12.25	7,955
2020-08-17	12.50	12.50	12.25	12.25	86,099
2020-08-14	12.50	12.00	12.00	12.50	28,140
2020-08-13	12.50	12.50	12.00	12.50	0
2020-08-12	12.50	12.50	12.50	12.50	2,852
2020-08-11	12.25	12.50	12.25	12.50	23,734
2020-08-10	12.25	12.25	12.25	12.25	10,000
2020-08-07	13.00	13.00	12.00	12.25	40,952
2020-08-06	12.75	12.75	12.75	12.75	45,929
2020-08-05	12.75	12.75	12.75	12.75	1,818
2020-08-04	12.75	12.75	12.75	12.75	8,699
2020-08-03	12.50	12.75	12.50	12.75	27,390
2020-07-31	12.50	12.50	12.50	12.50	98,130
2020-07-30	12.50	12.50	12.50	12.50	50,000
2020-07-29	12.50	12.50	12.50	12.50	1,900
2020-07-28	13.00	13.00	12.50	12.50	0
2020-07-27	13.00	13.00	13.00	13.00	6,081
2020-07-24	13.50	13.50	13.00	13.00	40,750
2020-07-23	13.50	13.50	13.50	13.50	561
2020-07-22	13.50	13.50	13.50	13.50	72,076
2020-07-21	13.50	13.50	13.50	13.50	4,546
2020-07-20	14.00	14.00	13.50	14.00	5,400
2020-07-17	14.00	14.00	14.00	14.00	0
2020-07-16	14.00	14.00	14.00	14.00	18,134
2020-07-15	14.00	14.00	14.00	14.00	0
2020-07-14	14.00	14.00	14.00	14.00	61,226
2020-07-13	14.00	14.00	14.00	14.00	11,910
2020-07-10	14.00	14.00	14.00	14.00	175,000
2020-07-09	14.00	14.00	14.00	14.00	71,169
2020-07-08	14.00	14.00	14.00	14.00	60,993
2020-07-07	14.00	14.00	14.00	14.00	28,415
2020-07-06	15.25	15.25	14.00	14.00	85,417
2020-07-03	15.25	15.25	15.25	15.25	23,706
2020-07-02	15.00	15.25	15.00	15.25	105,208
2020-07-01	14.75	15.00	14.50	15.00	50,610
2020-06-30	14.25	14.75	14.25	13.75	120,086
2020-06-29	13.75	13.75	13.75	13.75	6,000
2020-06-26	13.75	13.75	13.75	13.75	61,306
2020-06-25	13.75	13.75	13.75	13.75	2,721
2020-06-24	13.75	13.75	13.75	13.75	3,525
2020-06-23	13.50	13.75	13.50	13.75	7,218
2020-06-22	13.50	13.50	13.50	13.50	0
2020-06-19	13.50	13.75	13.50	13.50	21,009
2020-06-18	13.50	13.50	13.50	13.50	221,560
2020-06-17	13.50	13.50	13.25	13.50	474,449
2020-06-16	14.25	14.25	13.50	13.50	7,807
2020-06-15	14.50	14.50	14.25	14.25	2,000
2020-06-12	14.50	14.50	14.50	14.50	13,281
2020-06-11	15.00	15.00	14.50	14.50	25,000
2020-06-10	15.00	15.00	15.00	15.00	108
2020-06-09	15.00	15.00	15.00	15.00	874
2020-06-08	15.00	15.00	15.00	15.00	3,688
2020-06-05	15.00	15.00	15.00	15.00	18,000
2020-06-04	14.50	15.00	14.50	15.00	32,978
2020-06-03	15.25	15.25	15.25	15.25	16,845
2020-06-02	15.00	15.25	15.00	15.25	43,300
2020-06-01	16.00	16.00	15.25	15.25	28,145
2020-05-29	16.00	16.00	16.00	16.00	20,218
2020-05-28	14.00	16.00	14.00	16.00	299,270
2020-05-27	13.25	14.00	13.25	13.00	233,582
2020-05-26	13.00	13.00	13.00	13.00	4,032
2020-05-22	13.00	13.00	13.00	13.00	0
2020-05-21	13.25	13.25	13.00	13.00	5,000
2020-05-20	13.25	13.25	13.25	13.25	1,350
2020-05-19	13.25	13.25	13.25	13.25	95,598
2020-05-18	13.25	13.25	13.25	13.25	0
2020-05-15	13.25	13.25	13.25	13.25	19,314
2020-05-14	13.50	13.50	13.25	13.25	34,801
2020-05-13	13.50	13.50	13.50	13.50	6,339
2020-05-12	13.50	13.50	13.50	13.50	100
2020-05-11	14.25	14.25	12.75	12.75	95,824
2020-05-07	14.25	14.25	14.25	14.25	12,318
2020-05-06	14.25	14.00	14.00	14.25	11,488
2020-05-05	14.25	14.25	14.25	14.25	52,000
2020-05-04	14.00	14.25	14.00	14.25	39,366
2020-05-01	13.25	14.00	13.25	14.00	181,271
2020-04-30	12.00	13.25	12.00	12.25	227,770
2020-04-29	12.25	12.25	12.00	12.25	0
2020-04-28	12.25	12.25	12.25	12.25	3,000
2020-04-27	12.25	12.25	12.25	12.25	0
2020-04-24	12.25	12.25	12.25	12.25	1,938
2020-04-23	12.25	12.25	12.25	12.25	0
2020-04-22	12.25	12.25	12.25	12.25	3,066
2020-04-21	12.25	12.25	12.25	12.25	618
2020-04-20	12.25	12.25	12.25	12.25	0
2020-04-17	12.25	12.25	12.25	12.25	3,460
2020-04-16	12.00	12.25	12.00	12.25	140,000
2020-04-15	12.00	12.00	12.00	12.00	9,206
2020-04-14	12.00	12.00	12.00	12.00	8,000
2020-04-09	12.00	12.00	12.00	12.00	10,472
2020-04-08	11.75	12.00	11.75	12.00	0
2020-04-07	11.75	11.75	11.75	11.75	0
2020-04-06	11.75	11.75	11.75	11.75	0
2020-04-03	11.75	11.75	11.75	11.75	23,891
2020-04-03	11.75	11.75	11.75	11.75	81,904
2020-04-02	11.75	11.75	11.75	11.75	4,901
2020-04-02	11.75	11.75	11.75	11.75	4,901
2020-04-01	11.75	11.75	11.75	11.75	172,152
2020-04-01	11.75	11.75	11.75	11.75	105,152
2020-03-31	11.75	11.75	11.75	11.75	67,991
2020-03-30	11.75	11.75	11.75	11.75	16,393
2020-03-27	11.50	11.75	11.50	11.50	6,302
2020-03-26	11.50	11.50	11.50	11.50	0
2020-03-25	11.25	11.25	11.25	11.25	2,496
2020-03-24	10.00	11.25	10.00	10.00	103,571
2020-03-23	11.00	11.00	10.00	10.00	33,701
2020-03-20	10.00	10.00	10.00	10.00	2,554
2020-03-19	10.00	10.00	10.00	10.00	1,653
2020-03-18	10.00	10.00	10.00	10.00	0
2020-03-17	11.00	11.00	11.00	11.00	8,670
2020-03-16	12.50	12.50	11.50	12.50	18,464
2020-03-13	14.50	14.50	13.25	14.50	203,486
2020-03-12	14.50	14.50	14.50	14.50	2,000
2020-03-11	14.50	14.50	14.50	14.50	3,307
2020-03-10	14.50	14.50	14.50	14.50	1,391
2020-03-09	14.50	14.50	14.50	15.00	0
2020-03-06	15.00	15.00	15.00	15.00	7,662
2020-03-05	15.25	15.25	15.00	15.25	16,933
2020-03-04	15.25	15.25	15.25	15.25	19,354
2020-03-03	15.25	15.25	15.25	15.25	35,275
2020-03-02	15.25	15.25	15.25	15.25	10,650
2020-02-28	16.00	16.00	15.25	16.50	39,365
2020-02-27	16.50	16.50	16.50	16.50	2,627
2020-02-26	16.50	16.50	16.50	16.50	65,330
2020-02-25	16.50	16.50	16.50	16.50	38,049
2020-02-24	16.50	16.50	16.50	16.50	3,856
2020-02-21	16.50	16.50	16.50	16.50	7,231
2020-02-20	15.25	16.50	15.25	16.50	96,718
2020-02-19	15.25	15.25	15.25	15.25	45,112
2020-02-18	15.25	15.25	15.25	15.25	38,594
2020-02-17	15.25	15.25	15.25	15.25	7,522
2020-02-14	15.00	15.25	15.00	15.25	21,625
2020-02-13	15.00	15.00	15.00	15.00	45,000
2020-02-12	15.00	15.00	15.00	15.00	12,404
2020-02-11	15.00	15.00	15.00	15.00	27,868
2020-02-10	15.00	15.00	15.00	15.00	3,644
2020-02-07	15.00	15.00	15.00	15.00	10,500
2020-02-06	15.00	15.00	15.00	15.00	59,972
2020-02-05	13.75	15.00	13.75	15.00	212,929
2020-02-04	14.75	14.75	13.75	13.75	90,371
2020-02-03	15.00	15.00	14.50	14.75	239,183
2020-01-31	15.25	15.25	15.25	15.25	6,339
2020-01-30	15.25	15.25	15.25	15.25	133,364
2020-01-29	15.25	15.25	15.25	15.25	3,181
2020-01-28	15.25	15.25	15.25	15.25	1,760
2020-01-27	15.50	15.50	15.25	15.25	83,842
2020-01-24	15.50	15.50	15.50	15.50	48,203
2020-01-23	15.50	15.50	15.50	15.50	52,715
2020-01-22	15.50	15.50	15.50	15.50	21,490
2020-01-21	15.50	15.50	15.50	15.50	690
2020-01-20	15.75	15.75	15.50	15.50	200,384
2020-01-17	15.75	15.75	15.75	15.75	26,105
2020-01-16	15.75	15.75	15.75	15.75	25,000
2020-01-15	15.75	15.75	15.75	15.75	16,851
2020-01-14	15.50	15.50	15.50	15.50	46,321
2020-01-13	15.50	15.50	15.50	15.50	89,891
2020-01-10	15.50	15.50	15.50	15.50	12,869
2020-01-09	15.50	15.50	15.50	15.50	15,620
2020-01-08	15.25	15.50	15.25	15.50	130,612
2020-01-07	15.25	15.25	15.25	15.25	30
2020-01-06	15.25	15.50	15.25	15.25	80,712
2020-01-03	15.25	15.25	15.25	15.25	24,040
2020-01-02	12.75	15.25	12.75	15.25	249,933
2019-12-31	12.50	12.75	12.50	12.75	5,900
2019-12-30	12.50	12.50	12.50	12.50	44,367
2019-12-27	11.25	11.50	11.50	12.50	65,578
2019-12-24	10.50	11.25	10.50	11.25	56,055
2019-12-23	10.25	10.50	10.50	10.25	67,870
2019-12-20	10.25	10.25	10.25	10.25	20,000
2019-12-19	10.00	10.25	10.00	10.25	287,603
2019-12-18	10.00	10.00	10.00	10.00	237,605
2019-12-17	10.00	10.00	10.00	10.00	6,285
2019-12-16	9.75	10.00	9.75	10.00	3,924
2019-12-13	9.75	9.75	9.75	9.75	304,507
2019-12-12	10.00	10.00	9.75	9.75	61,451
2019-12-11	10.00	10.00	10.00	10.00	30,010
2019-12-10	10.00	10.50	9.75	10.00	1,086,483
2019-12-09	9.50	9.75	9.50	9.50	1,807,590
2019-12-06	12.75	12.75	12.75	12.75	0
2019-12-05	12.75	12.75	12.75	12.75	0
2019-12-04	12.75	12.75	12.75	12.75	3,886
2019-12-03	12.75	13.00	13.00	12.75	46,055
2019-12-02	13.75	13.75	12.75	12.75	94,057
2019-11-29	14.25	14.25	13.75	13.75	0
2019-11-28	14.25	14.50	14.00	14.25	531
2019-11-27	14.50	14.50	14.25	14.25	174,881
2019-11-26	14.75	14.75	14.50	14.50	32,870
2019-11-25	14.75	14.75	14.75	14.75	39,345
2019-11-22	14.75	14.75	14.75	14.75	0
2019-11-21	14.75	14.75	14.75	14.75	6,857
2019-11-20	14.75	14.75	14.75	14.75	10,327
2019-11-19	14.75	14.75	14.75	14.75	3,436
2019-11-18	14.75	14.75	14.75	14.75	31,933
2019-11-15	14.75	14.75	14.75	14.75	3,835
2019-11-14	14.75	14.75	14.75	14.75	3,358
2019-11-13	14.75	14.75	14.75	14.75	33,023
2019-11-12	14.75	14.75	14.75	14.75	17,870
2019-11-11	14.75	14.75	14.75	14.75	75,000
2019-11-08	14.75	14.75	14.75	14.75	2,667
2019-11-07	14.75	14.75	14.75	14.75	115,931
2019-11-06	15.25	15.25	14.75	14.75	10,000
2019-11-05	15.25	15.25	15.00	15.25	2,700
2019-11-04	15.25	15.25	15.25	15.25	81,899
2019-11-01	15.25	15.40	15.40	15.25	190,318
2019-10-31	15.00	15.25	15.00	15.25	26,208
2019-10-30	14.25	15.00	14.25	15.00	123,269
2019-10-29	14.25	14.40	14.40	14.25	66,881
2019-10-28	14.25	14.25	14.25	14.25	10,575
2019-10-25	14.25	14.25	14.25	14.25	23,000
2019-10-24	15.50	15.50	14.25	14.25	48,106
2019-10-23	15.50	15.50	15.50	15.50	5,346
2019-10-22	15.50	15.50	15.50	15.50	6,063
2019-10-21	15.50	15.50	15.50	15.50	4,004
2019-10-18	15.50	15.50	15.50	15.50	7,000
2019-10-17	15.50	15.50	15.50	15.50	9,068
2019-10-16	15.50	15.50	15.50	15.50	21,671
2019-10-15	15.50	15.50	15.50	15.50	42,842
2019-10-14	16.25	16.25	15.50	15.50	27,409
2019-10-11	16.25	16.25	16.25	16.25	0
2019-10-10	16.25	16.25	16.25	16.25	7,461
2019-10-09	16.25	16.25	16.25	16.25	119,745
2019-10-08	16.25	16.25	16.25	16.25	4,794
2019-10-07	16.25	16.25	16.25	16.25	6,615
2019-10-04	16.25	16.25	16.25	16.25	32,372
2019-10-03	17.50	17.50	16.25	16.25	48,840
2019-10-02	18.00	18.00	18.00	18.00	4,954
2019-10-01	18.00	18.00	18.00	18.00	25,345
2019-09-30	18.50	18.50	18.00	18.00	37,251
2019-09-27	18.50	18.50	18.50	18.50	48,142
2019-09-26	19.50	19.50	17.25	18.50	99,139
2019-09-25	19.50	19.50	19.50	19.50	12,566
2019-09-24	22.50	22.50	19.50	19.50	239,967
2019-09-23	24.50	24.50	24.50	24.50	7,193
2019-09-20	24.50	25.00	25.00	24.50	4,213
2019-09-19	24.50	24.50	24.50	24.50	12,565
2019-09-18	24.50	24.50	24.50	24.50	19,184
2019-09-17	24.50	24.50	24.00	24.50	71,721
2019-09-16	24.50	24.50	24.50	24.50	56,090
2019-09-13	25.00	25.00	24.50	24.50	155,685
2019-09-12	25.00	25.00	25.00	25.00	0
2019-09-11	25.00	25.00	25.00	25.00	117
2019-09-10	25.00	25.00	25.00	25.00	31,800
2019-09-09	24.50	25.00	24.50	25.00	60,550
2019-09-06	24.50	24.50	24.50	24.50	85,000
2019-09-05	24.50	24.50	24.50	24.50	1,148
2019-09-04	24.50	24.50	24.50	24.50	12,710
2019-09-03	24.50	24.50	24.50	24.50	3,044
2019-09-02	24.50	24.50	24.50	24.50	106
2019-08-30	24.50	24.50	24.50	24.50	572
2019-08-29	25.00	25.00	24.50	25.00	4,000
2019-08-28	25.00	25.00	25.00	25.00	26,250
2019-08-27	25.00	25.00	25.00	25.00	11,674
2019-08-23	25.00	25.00	25.00	25.00	5,662
2019-08-22	25.00	25.00	25.00	25.00	92,556
2019-08-21	25.00	25.00	25.00	25.00	17,844
2019-08-20	25.00	25.00	25.00	25.00	2,000
2019-08-19	25.00	25.00	25.00	25.00	506,843
2019-08-16	25.00	25.00	25.00	25.00	4,549
2019-08-15	24.50	25.50	24.50	25.00	197,310
2019-08-14	24.50	24.50	24.50	24.50	21,788
2019-08-13	26.50	26.50	24.50	24.50	77,620
2019-08-12	26.50	26.50	26.50	26.50	97,911
2019-08-09	27.50	27.50	26.50	26.50	14,747
2019-08-08	27.00	27.50	27.00	27.50	75,000
2019-08-07	28.50	28.50	27.50	27.50	69,897
2019-08-06	30.00	30.00	28.50	28.50	11,186
2019-08-05	30.00	30.00	30.00	30.00	2,500
2019-08-02	30.00	30.00	30.00	30.00	10,000
2019-08-01	30.00	30.00	30.00	30.00	18,810
2019-07-31	30.00	30.00	30.00	30.00	60,326
2019-07-30	34.50	34.50	28.50	30.00	331,827
2019-07-29	34.50	34.50	34.50	34.50	2,000
2019-07-26	34.50	34.50	34.50	34.50	7,027
2019-07-25	34.50	34.50	34.50	34.50	12,894
2019-07-24	34.50	34.50	34.50	34.50	26,311
2019-07-23	34.50	34.50	34.50	34.50	4,293
2019-07-22	34.50	34.50	34.50	34.50	11,511
2019-07-19	34.50	34.50	34.50	34.50	9,762
2019-07-18	34.50	34.50	34.50	34.50	2,780
2019-07-17	35.00	34.60	34.60	34.50	22,672
2019-07-16	35.00	35.00	35.00	35.00	0
2019-07-15	35.00	35.00	35.00	35.00	12,089
2019-07-12	35.00	35.00	35.00	35.00	335
2019-07-11	35.00	35.00	35.00	35.00	53,647
2019-07-10	37.50	37.50	35.00	35.00	91,180
2019-07-09	37.50	37.50	37.50	37.50	9,634
2019-07-08	37.50	37.50	37.50	37.50	55,564
2019-07-05	38.00	38.00	38.00	38.00	11,330
2019-07-04	38.00	38.00	38.00	38.00	500
2019-07-03	38.50	38.50	38.00	38.00	0
2019-07-02	38.50	38.50	38.50	38.50	2,971
2019-07-01	38.50	38.50	38.50	38.50	0
2019-06-28	38.50	38.50	38.50	38.50	3,603
2019-06-27	39.00	39.00	38.50	38.50	15,902
2019-06-26	39.00	39.00	39.00	39.00	30,000
2019-06-25	40.50	40.50	38.50	39.00	105,921
2019-06-24	37.50	38.00	37.50	38.00	84,090
2019-06-21	38.50	38.50	37.50	38.50	26,327
2019-06-20	38.50	38.50	38.50	38.50	4,526
2019-06-19	38.50	38.50	38.50	38.50	54,751
2019-06-18	40.50	40.50	38.50	38.50	44,000
2019-06-17	40.50	40.50	40.50	40.50	83,545
2019-06-14	46.50	40.80	40.80	40.50	308,916
2019-06-13	46.50	46.50	46.50	46.50	4,257
2019-06-12	46.50	46.50	46.50	46.50	7,820
2019-06-11	47.00	47.00	46.50	46.50	50,000
2019-06-10	43.50	47.50	43.50	47.00	156,459
2019-06-07	43.50	43.50	43.50	43.50	42,704
2019-06-06	44.00	44.00	43.50	43.50	32,871
2019-06-05	44.50	44.50	44.00	44.00	47,310
2019-06-04	44.50	44.50	44.50	44.50	9,000
2019-05-31	48.00	48.00	46.50	48.00	99,053
2019-05-30	41.00	48.50	41.00	48.00	130,389
2019-05-29	43.00	43.00	41.00	41.00	53,235
2019-05-28	43.50	43.50	43.00	43.00	22,468
2019-05-24	46.00	46.00	43.50	43.50	41,740
2019-05-23	46.00	46.00	46.00	46.00	62,793
2019-05-22	46.50	46.50	46.00	46.00	37,751
2019-05-21	44.00	47.00	44.00	46.50	181,567
2019-05-20	39.50	47.50	39.50	44.00	154,104
2019-05-17	37.50	41.50	37.50	39.50	126,013
2019-05-16	37.00	37.50	37.00	37.50	84,963
2019-05-15	37.00	37.00	37.00	37.00	75,871
2019-05-14	37.50	37.50	37.00	37.00	9,063
2019-05-13	37.00	38.00	37.00	37.50	69,016

Share	Price	Change
Faron Pharma (FARN)	197.50	27.42%
Katoro Gold (KAT)	0.10	25%
S4 Cap. (SFOR)	54.50	17.86%
Aptamer Group (APTA)	0.725	17.74%
polarean (POLX)	4.05	17.39%

Share	Price	Change
Genedrive (GDR)	2.25	-35.71%
Argo Group (ARGO)	4.00	-27.27%
Mothercare (MTC)	5.00	-19.35%
Ultimate Prod (ULTP)	143.00	-15.88%
Landore (LND)	2.775	-14.62%

Share	Price	Volume
Supply@me Cap (SYME)	0.023	449,232,198
Tower Resources (TRP)	0.019	309,723,816
Baron Oil (BOIL)	0.07	297,058,158
Premier African Minerals (PREM)	0.205	283,523,193
Tertiary Minerals (TYM)	0.125	116,387,795