F.b.d.hldgs Share History

F.b.d.hldgs Share Price history. The following table shows end-of-day data FBH historical share prices for F.b.d.hldgs, 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.

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

Date	Open	High	Low	Close	Volume
2024-05-10	13.55	13.55	13.55	13.55	2
2024-05-09	13.55	13.55	13.55	13.55	0
2024-05-08	13.55	13.55	13.55	13.55	1,500
2024-05-07	13.55	13.55	13.55	13.55	0
2024-05-06	13.55	13.55	13.55	13.55	0
2024-05-03	13.55	13.55	13.55	13.55	0
2024-05-02	13.75	13.75	13.55	13.55	0
2024-05-01	13.75	13.75	13.75	13.75	165
2024-04-30	13.75	13.75	13.75	13.75	84
2024-04-29	13.75	13.75	13.75	13.75	0
2024-04-26	13.75	13.75	13.75	13.75	222
2024-04-25	13.75	13.75	13.75	13.75	94
2024-04-24	13.75	13.75	13.75	13.75	0
2024-04-23	13.75	13.75	13.75	13.75	1,006
2024-04-22	13.75	13.75	13.75	13.75	634
2024-04-19	13.75	13.75	13.75	13.75	1,357
2024-04-18	13.75	13.75	13.75	13.75	3,540
2024-04-17	13.75	13.75	13.75	13.75	1,393
2024-04-16	13.75	13.75	13.75	13.75	141
2024-04-15	13.75	13.75	13.75	13.75	0
2024-04-12	13.75	13.75	13.75	13.75	156
2024-04-11	13.75	13.75	13.75	13.75	550
2024-04-10	13.75	13.75	13.75	13.75	124
2024-04-09	13.75	13.75	13.75	13.75	0
2024-04-08	13.15	13.75	13.15	13.75	510
2024-04-05	13.15	13.15	13.15	13.15	1,228
2024-04-04	13.15	13.15	13.15	13.15	233
2024-04-03	13.15	13.15	13.15	13.15	913
2024-04-02	13.15	13.15	13.15	13.15	5
2024-04-01	13.15	13.15	13.15	13.15	0
2024-03-29	13.15	13.15	13.15	13.15	0
2024-03-28	12.85	13.15	12.85	13.15	210
2024-03-27	12.85	12.85	12.85	12.85	56
2024-03-26	12.85	12.85	12.85	12.85	375
2024-03-25	12.45	12.85	12.45	12.85	517
2024-03-22	12.45	12.45	12.45	12.45	48
2024-03-21	12.45	12.45	12.45	12.45	164
2024-03-20	12.45	12.45	12.45	12.45	0
2024-03-19	12.45	12.45	12.45	12.45	0
2024-03-18	12.45	12.45	12.45	12.45	15
2024-03-15	12.45	12.45	12.45	12.45	996
2024-03-14	12.45	12.45	12.45	12.45	1,458
2024-03-13	12.45	12.45	12.45	12.45	16
2024-03-12	12.45	12.45	12.45	12.45	227
2024-03-11	12.45	12.45	12.45	12.45	12
2024-03-08	12.45	12.45	12.45	12.45	171
2024-03-07	12.45	12.45	12.45	12.45	0
2024-03-06	12.45	12.45	12.45	12.45	118
2024-03-05	12.45	12.45	12.45	12.45	290
2024-03-04	12.45	12.45	12.45	12.45	397
2024-03-01	12.45	12.45	12.45	12.45	322
2024-02-29	12.45	12.45	12.45	12.45	694
2024-02-28	12.45	12.45	12.45	12.45	1,150
2024-02-27	12.45	12.45	12.45	12.45	29
2024-02-26	12.45	12.45	12.45	12.45	156
2024-02-23	12.45	12.45	12.45	12.45	250
2024-02-22	12.45	12.45	12.45	12.45	83
2024-02-21	12.45	12.45	12.45	12.45	147
2024-02-20	12.45	12.45	12.45	12.45	30
2024-02-19	12.45	12.45	12.45	12.45	159
2024-02-16	12.45	12.45	12.45	12.45	0
2024-02-15	12.45	12.45	12.45	12.45	0
2024-02-14	11.85	12.45	11.85	12.45	17
2024-02-13	11.85	11.85	11.85	11.85	2
2024-02-12	11.85	11.85	11.85	11.85	0
2024-02-09	11.85	11.85	11.85	11.85	0
2024-02-08	11.85	11.85	11.85	11.85	372
2024-02-07	11.85	11.85	11.85	11.85	433
2024-02-06	11.85	11.85	11.85	11.85	5
2024-02-05	11.85	11.85	11.85	11.85	445
2024-02-02	11.85	11.85	11.85	11.85	596
2024-02-01	11.85	11.85	11.85	11.85	49
2024-01-31	11.85	11.85	11.85	11.85	695
2024-01-30	11.85	11.85	11.85	11.85	510
2024-01-29	11.85	11.85	11.85	11.85	2
2024-01-26	11.85	11.85	11.85	11.85	351
2024-01-25	11.45	11.85	11.45	11.85	202
2024-01-24	11.45	11.45	11.45	11.45	245
2024-01-23	11.45	11.45	11.45	11.45	2
2024-01-22	11.45	11.45	11.45	11.45	333
2024-01-19	11.45	12.00	12.00	12.00	337
2024-01-18	11.45	11.45	11.45	11.45	0
2024-01-17	11.45	11.45	11.45	11.45	541
2024-01-16	11.45	11.45	11.45	11.45	5
2024-01-15	11.45	11.45	11.45	11.45	9
2024-01-12	11.45	11.45	11.45	11.45	338
2024-01-11	11.45	11.45	11.45	11.45	1,015
2024-01-10	11.45	11.45	11.45	11.45	12
2024-01-09	11.25	11.45	11.25	11.45	100
2024-01-08	11.25	11.25	11.25	11.25	8
2024-01-05	11.25	11.25	11.25	11.25	8
2024-01-04	11.05	11.05	11.05	11.05	102
2024-01-03	11.05	11.05	11.05	11.05	26
2024-01-02	11.05	11.05	11.05	11.05	30
2024-01-01	11.05	11.05	11.05	11.05	0
2023-12-29	11.05	11.05	11.05	11.05	333
2023-12-28	11.05	11.05	11.05	11.05	0
2023-12-27	11.05	11.05	11.05	11.05	8
2023-12-26	11.05	11.05	11.05	11.05	0
2023-12-25	11.05	11.05	11.05	11.05	0
2023-12-22	11.05	11.05	11.05	11.05	36
2023-12-21	11.05	11.05	11.05	11.05	31
2023-12-20	11.05	11.05	11.05	11.05	0
2023-12-19	11.05	11.05	11.05	11.05	90
2023-12-18	11.05	11.05	11.05	11.05	12
2023-12-15	11.05	11.05	11.05	11.05	417
2023-12-14	11.05	11.05	11.05	11.05	0
2023-12-13	11.05	11.05	11.05	11.05	231
2023-12-12	11.05	11.05	11.05	11.05	280
2023-12-11	11.05	11.05	11.05	11.05	433
2023-12-08	11.05	11.05	11.05	11.05	0
2023-12-07	11.05	11.05	11.05	11.05	0
2023-12-06	11.05	11.05	11.05	11.05	0
2023-12-05	11.05	11.05	11.05	11.05	0
2023-12-04	11.05	11.05	11.05	11.05	254
2023-12-01	11.05	11.05	11.05	11.05	144
2023-11-30	11.05	11.05	11.05	11.05	4,369
2023-11-29	11.05	11.05	11.05	11.05	281
2023-11-28	11.05	11.05	11.05	11.05	141
2023-11-27	11.05	11.05	11.05	11.05	425
2023-11-24	11.05	11.05	11.05	11.05	1
2023-11-23	11.05	11.05	11.05	11.05	26
2023-11-22	11.05	11.05	11.05	11.05	100
2023-11-21	11.05	11.05	11.05	11.05	0
2023-11-20	11.05	11.05	11.05	11.05	110
2023-11-17	11.05	11.05	11.05	11.05	0
2023-11-16	11.45	11.45	11.05	11.05	0
2023-11-15	11.45	11.45	11.45	11.45	52
2023-11-14	11.65	11.65	11.45	11.45	0
2023-11-13	11.65	11.65	11.65	11.65	12
2023-11-10	12.05	12.05	11.65	11.65	31
2023-11-09	12.05	12.05	12.05	12.05	29
2023-11-08	12.05	12.05	12.05	12.05	287
2023-11-07	12.05	12.05	12.05	12.05	469
2023-11-06	12.05	12.05	12.05	12.05	292
2023-11-03	12.05	12.05	12.05	12.05	0
2023-11-02	12.05	12.05	12.05	12.05	20
2023-11-01	12.25	12.25	12.05	12.05	123
2023-10-31	12.25	12.25	12.25	12.25	0
2023-10-30	12.25	12.25	12.25	12.25	0
2023-10-27	12.25	12.25	12.25	12.25	10
2023-10-26	12.25	12.25	12.25	12.25	411
2023-10-25	12.25	12.25	12.25	12.25	0
2023-10-24	12.25	12.25	12.25	12.25	2
2023-10-23	12.25	12.25	12.25	12.25	0
2023-10-20	12.25	12.25	12.25	12.25	0
2023-10-19	12.25	12.25	12.25	12.25	11
2023-10-18	12.25	12.25	12.25	12.25	25
2023-10-17	12.25	12.25	12.25	12.25	10
2023-10-16	12.25	12.25	12.25	12.25	0
2023-10-13	12.25	12.25	12.25	12.25	0
2023-10-12	12.25	12.00	12.00	12.00	115
2023-10-11	12.25	12.25	12.25	12.25	0
2023-10-10	12.25	12.25	12.25	12.25	0
2023-10-09	12.25	12.25	12.25	12.25	0
2023-10-06	12.25	12.25	12.25	12.25	0
2023-10-05	12.25	12.25	12.25	12.25	1,120
2023-10-04	12.45	12.45	12.25	12.25	836
2023-10-03	12.45	12.45	12.40	12.45	215
2023-10-02	12.45	12.45	12.45	12.45	532
2023-09-29	12.45	12.45	12.45	12.45	503
2023-09-28	12.45	12.45	12.45	12.45	1,053
2023-09-27	12.45	12.45	12.45	12.45	24
2023-09-26	12.45	12.45	11.90	12.45	0
2023-09-25	12.45	12.45	12.45	12.45	0
2023-09-22	12.45	12.45	12.45	12.45	24
2023-09-21	12.45	12.45	12.45	12.45	19
2023-09-20	12.45	12.45	12.45	12.45	277
2023-09-19	12.45	12.45	12.45	12.45	452
2023-09-18	12.45	12.45	12.45	12.45	15
2023-09-15	12.45	12.45	12.45	12.45	0
2023-09-14	12.95	12.95	12.45	12.45	1,419
2023-09-13	12.95	12.95	12.95	12.95	965
2023-09-12	12.95	12.95	12.95	12.95	291
2023-09-11	12.95	12.95	12.95	12.95	284
2023-09-08	12.95	12.95	12.95	12.95	280
2023-09-07	12.95	12.95	12.95	12.95	30
2023-09-06	12.95	12.95	12.95	12.95	292
2023-09-05	12.95	12.95	12.95	12.95	8
2023-09-04	12.95	12.95	12.95	12.95	737
2023-09-01	12.95	12.95	12.40	12.95	257
2023-08-31	12.95	12.95	12.95	12.95	95
2023-08-30	12.95	12.95	12.95	12.95	106
2023-08-29	12.95	12.95	12.95	12.95	2,082
2023-08-28	12.95	12.95	12.95	12.95	0
2023-08-25	12.95	12.95	12.95	12.95	1
2023-08-24	12.95	12.95	12.95	12.95	2
2023-08-23	12.95	12.95	12.95	12.95	244
2023-08-22	12.95	12.95	12.95	12.95	4
2023-08-21	12.95	12.95	12.95	12.95	512
2023-08-18	12.95	12.95	12.95	12.95	300
2023-08-17	12.95	12.95	12.95	12.95	0
2023-08-16	12.95	13.00	12.95	12.95	1,208
2023-08-15	12.95	12.95	12.95	12.95	1
2023-08-14	12.95	12.95	12.95	12.95	658
2023-08-11	12.95	12.95	12.95	12.95	459
2023-08-10	12.95	12.95	12.95	12.95	44
2023-08-09	12.95	12.95	12.95	12.95	1,203
2023-08-08	12.95	12.95	12.95	12.95	77
2023-08-07	12.95	12.95	12.95	12.95	51
2023-08-04	12.95	12.95	12.95	12.95	0
2023-08-03	12.95	12.95	12.95	12.95	27
2023-08-02	12.95	12.95	12.95	12.95	0
2023-08-01	12.95	12.95	12.95	12.95	570
2023-07-31	12.95	12.95	12.95	12.95	204
2023-07-28	12.95	12.95	12.95	12.95	397
2023-07-27	12.95	12.95	12.95	12.95	80
2023-07-26	12.95	12.95	12.95	12.95	26
2023-07-25	12.95	12.95	12.95	12.95	11
2023-07-24	12.95	12.95	12.95	12.95	0
2023-07-21	12.95	12.95	12.95	12.95	170
2023-07-20	12.95	12.95	12.95	12.95	78
2023-07-19	12.95	12.95	12.95	12.95	29
2023-07-18	12.95	12.95	12.95	12.95	0
2023-07-17	12.95	12.95	12.95	12.95	152
2023-07-14	12.95	12.95	12.95	12.95	79
2023-07-13	12.95	12.95	12.95	12.95	1
2023-07-12	12.95	12.95	12.95	12.95	694
2023-07-11	12.95	12.95	12.95	12.95	3
2023-07-10	12.95	12.95	12.95	12.95	101
2023-07-07	12.95	12.95	12.95	12.95	0
2023-07-06	12.95	12.95	12.95	12.95	220
2023-07-05	12.95	12.95	12.95	12.95	173
2023-07-04	12.95	12.95	12.95	12.95	4
2023-07-03	12.95	12.95	12.95	12.95	559
2023-06-30	12.95	12.95	12.95	12.95	0
2023-06-29	12.95	12.95	12.95	12.95	919
2023-06-28	12.95	12.95	12.95	12.95	125
2023-06-27	12.95	12.95	12.95	12.95	253
2023-06-26	12.95	12.95	12.95	12.95	42
2023-06-23	12.95	12.95	12.95	12.95	4
2023-06-22	12.95	12.95	12.95	12.95	210
2023-06-21	12.95	12.95	12.95	12.95	156
2023-06-20	12.95	12.95	12.95	12.95	0
2023-06-19	12.95	12.95	12.95	12.95	161
2023-06-16	12.95	12.95	12.95	12.95	10
2023-06-15	12.95	12.95	12.95	12.95	284
2023-06-14	12.95	12.95	12.95	12.95	487
2023-06-13	12.95	12.95	12.95	12.95	1,997
2023-06-12	12.95	12.95	12.95	12.95	469
2023-06-09	12.95	12.95	12.95	12.95	211
2023-06-08	12.95	12.95	12.95	12.95	77
2023-06-07	12.95	12.95	12.95	12.95	185
2023-06-06	12.95	13.10	13.10	13.10	62
2023-06-05	12.95	12.95	12.95	12.95	137
2023-06-02	12.95	12.95	12.95	12.95	184
2023-06-01	12.95	12.95	12.95	12.95	0
2023-05-31	12.95	12.95	12.95	12.95	682
2023-05-30	12.95	12.95	12.95	12.95	58
2023-05-29	12.95	12.95	12.95	12.95	0
2023-05-26	12.95	12.95	12.95	12.95	249
2023-05-25	12.95	12.95	12.95	12.95	0
2023-05-24	12.95	12.95	12.95	12.95	213
2023-05-23	12.95	12.95	12.95	12.95	0
2023-05-22	12.95	12.95	12.95	12.95	78
2023-05-19	12.95	12.95	12.95	12.95	2
2023-05-18	12.95	12.95	12.95	12.95	0
2023-05-17	12.95	12.95	12.95	12.95	39
2023-05-16	12.95	12.95	12.95	12.95	100
2023-05-15	12.95	12.95	12.95	12.95	47
2023-05-12	12.95	12.95	12.95	12.95	445
2023-05-11	12.95	12.95	12.95	12.95	477
2023-05-10	12.95	12.95	12.95	12.95	235
2023-05-09	12.95	12.95	12.95	12.95	691
2023-05-08	12.95	12.95	12.95	12.95	0
2023-05-05	12.95	12.95	12.95	12.95	2
2023-05-04	12.95	12.95	12.95	12.95	259
2023-05-03	12.95	12.95	12.95	12.95	619
2023-05-02	12.95	12.95	12.95	12.95	57
2023-05-01	12.95	12.95	12.95	12.95	0
2023-04-28	12.95	12.95	12.95	12.95	9
2023-04-27	13.15	13.15	12.95	12.95	302
2023-04-26	13.15	13.15	13.15	13.15	1,347
2023-04-25	13.15	13.15	13.15	13.15	2
2023-04-24	13.15	12.80	12.80	12.80	98
2023-04-21	13.15	13.15	13.15	13.15	88
2023-04-20	14.05	14.05	13.15	13.15	434
2023-04-19	14.05	14.05	14.05	14.05	166
2023-04-18	14.05	14.05	14.05	14.05	787
2023-04-17	14.05	14.05	14.05	14.05	175
2023-04-14	14.05	14.05	14.05	14.05	406
2023-04-13	14.05	14.05	14.05	14.05	1,642
2023-04-12	14.05	14.05	14.05	14.05	298
2023-04-11	14.05	14.05	14.05	14.05	639
2023-04-10	14.05	14.05	14.05	14.05	0
2023-04-07	14.05	14.05	14.05	14.05	0
2023-04-06	14.05	14.05	14.05	14.05	0
2023-04-05	14.05	14.05	14.05	14.05	141
2023-04-04	14.05	14.05	14.05	14.05	180
2023-04-03	14.15	14.15	13.70	14.05	243
2023-03-31	14.18	14.18	14.18	14.18	135
2023-03-30	14.18	14.18	14.18	14.18	1,262
2023-03-29	14.18	14.18	14.18	14.18	16
2023-03-28	14.18	14.18	14.18	14.18	166
2023-03-27	14.18	14.18	14.18	14.18	76
2023-03-24	14.18	14.18	14.18	14.18	0
2023-03-23	14.18	14.18	14.18	14.18	127
2023-03-22	14.18	14.18	14.18	14.18	10
2023-03-21	14.18	14.18	14.18	14.18	418
2023-03-20	14.18	14.18	14.18	14.18	283
2023-03-17	14.18	14.18	14.18	14.18	493
2023-03-16	14.18	14.18	14.18	14.18	666
2023-03-15	13.53	14.18	13.53	14.18	569
2023-03-14	13.53	13.53	13.53	13.53	120
2023-03-13	13.53	13.53	13.53	13.53	0
2023-03-10	13.53	13.53	13.53	13.53	87
2023-03-09	13.53	13.53	13.53	13.53	0
2023-03-08	13.53	13.53	13.53	13.53	64
2023-03-07	13.53	13.53	13.53	13.53	45
2023-03-06	13.53	13.53	13.53	13.53	0
2023-03-03	13.53	13.53	13.53	13.53	755
2023-03-02	13.53	13.53	13.53	13.53	193
2023-03-01	13.53	13.53	13.53	13.53	30
2023-02-28	13.53	13.53	13.53	13.53	93
2023-02-27	13.53	13.53	13.53	13.53	39
2023-02-24	13.53	13.53	13.53	13.53	9
2023-02-23	13.53	13.53	13.53	13.53	189
2023-02-22	12.75	13.53	12.75	13.53	75
2023-02-21	12.75	12.75	12.75	12.75	160,181
2023-02-20	12.75	12.75	12.75	12.75	100
2023-02-17	12.75	12.75	12.75	12.75	1,508
2023-02-16	12.95	12.95	12.75	12.75	0
2023-02-15	11.90	12.95	11.90	12.95	243
2023-02-14	12.30	12.30	12.30	12.30	460
2023-02-13	12.30	12.30	12.30	12.30	153
2023-02-10	12.30	12.30	12.30	12.30	196
2023-02-09	12.30	12.30	12.30	12.30	204
2023-02-08	12.15	12.30	12.15	12.30	90
2023-02-07	11.85	12.15	11.85	12.15	345
2023-02-06	11.55	11.85	11.55	11.85	295
2023-02-03	11.40	11.55	11.40	11.55	15
2023-02-02	11.40	11.40	11.40	11.40	93
2023-02-01	11.25	11.40	11.25	11.40	70
2023-01-31	10.98	11.25	10.98	11.25	50,065
2023-01-30	10.98	10.98	10.98	10.98	14
2023-01-27	10.98	10.98	10.98	10.98	276
2023-01-26	10.98	10.98	10.98	10.98	18
2023-01-25	10.98	10.98	10.98	10.98	50,130
2023-01-24	10.98	10.98	10.98	10.98	0
2023-01-23	10.98	10.98	10.98	10.98	41
2023-01-20	10.98	10.98	10.98	10.98	177
2023-01-19	10.95	10.98	10.95	10.98	1,194
2023-01-18	10.95	10.95	10.95	10.95	1
2023-01-17	10.95	10.95	10.95	10.95	25
2023-01-16	10.95	10.95	10.95	10.95	152
2023-01-13	10.95	10.95	10.95	10.95	33
2023-01-12	10.95	10.95	10.95	10.95	388
2023-01-11	10.95	10.95	10.95	10.95	29
2023-01-10	11.10	11.10	10.95	10.95	131
2023-01-09	11.10	11.10	11.10	11.10	1,700
2023-01-06	11.10	11.10	11.10	11.10	104
2023-01-05	11.10	11.10	11.10	11.10	41
2023-01-04	11.10	11.10	11.10	11.10	2
2023-01-03	10.98	11.10	10.98	11.10	8,249
2023-01-02	10.98	10.98	10.98	10.98	0
2022-12-30	10.98	10.98	10.98	10.98	5
2022-12-29	10.98	10.98	10.98	10.98	0
2022-12-28	10.98	10.98	10.98	10.98	0
2022-12-27	10.98	10.98	10.98	10.98	0
2022-12-26	10.98	10.98	10.98	10.98	0
2022-12-23	10.98	10.98	10.98	10.98	30
2022-12-22	11.00	11.00	10.98	10.98	78
2022-12-21	10.98	10.98	10.98	10.98	170
2022-12-20	10.98	10.98	10.98	10.98	106
2022-12-19	10.98	10.98	10.98	10.98	0
2022-12-16	10.98	10.98	10.98	10.98	3
2022-12-15	10.98	10.98	10.98	10.98	3
2022-12-14	10.98	10.98	10.98	10.98	148
2022-12-13	10.98	10.98	10.98	10.98	4
2022-12-12	10.98	10.98	10.98	10.98	20
2022-12-09	10.98	10.98	10.98	10.98	332
2022-12-08	10.98	10.98	10.98	10.98	34
2022-12-07	10.98	10.98	10.98	10.98	21
2022-12-06	10.98	10.98	10.98	10.98	32
2022-12-05	10.98	10.98	10.98	10.98	384
2022-12-02	10.98	10.98	10.98	10.98	62
2022-12-01	10.98	10.98	10.98	10.98	4
2022-11-30	10.98	10.98	10.98	10.98	48
2022-11-29	10.98	10.98	10.98	10.98	69
2022-11-28	10.98	10.98	10.98	10.98	4,008
2022-11-25	10.55	10.98	10.55	10.98	280
2022-11-24	10.55	10.55	10.55	10.55	36
2022-11-23	10.55	10.55	10.55	10.55	2
2022-11-22	10.55	10.55	10.55	10.55	362
2022-11-21	10.55	10.55	10.55	10.55	139
2022-11-18	10.55	10.55	10.55	10.55	339
2022-11-17	10.15	10.58	10.15	10.55	51
2022-11-16	9.88	10.15	9.88	10.15	163
2022-11-15	9.88	9.88	9.88	9.88	0
2022-11-14	9.88	9.88	9.88	9.88	122
2022-11-11	9.88	9.88	9.88	9.88	151
2022-11-10	9.88	9.88	9.88	9.88	384
2022-11-09	9.88	9.88	9.88	9.88	120
2022-11-08	9.88	9.88	9.88	9.88	33
2022-11-07	9.88	9.88	9.88	9.88	38
2022-11-04	9.88	9.88	9.88	9.88	0
2022-11-03	9.80	9.88	9.80	9.88	46
2022-11-02	9.80	9.80	9.80	9.80	18
2022-11-01	9.88	9.88	9.80	9.80	400
2022-10-31	9.88	9.88	9.88	9.88	0
2022-10-28	9.88	9.88	9.88	9.88	151
2022-10-27	9.88	9.88	9.88	9.88	0
2022-10-26	9.88	9.88	9.88	9.88	132
2022-10-25	9.88	9.88	9.88	9.88	0
2022-10-24	9.88	9.88	9.88	9.88	0
2022-10-21	9.88	9.88	9.88	9.88	0
2022-10-20	9.88	9.88	9.88	9.88	300,425
2022-10-19	9.88	9.88	9.88	9.88	78
2022-10-18	9.88	9.88	9.88	9.88	0
2022-10-17	9.88	9.88	9.88	9.88	350
2022-10-14	9.88	9.88	9.88	9.88	0
2022-10-13	9.90	9.90	9.88	9.88	162
2022-10-12	9.96	9.96	9.88	9.90	199
2022-10-11	9.96	9.96	9.96	9.96	234
2022-10-10	9.96	9.96	9.96	9.96	0
2022-10-07	9.96	9.96	9.96	9.96	10
2022-10-06	10.06	10.06	9.96	9.96	205
2022-10-05	10.06	10.06	10.06	10.06	4
2022-10-04	10.06	10.06	10.06	10.06	474
2022-10-03	10.06	10.06	10.06	10.06	198
2022-09-30	10.06	10.06	10.06	10.06	10
2022-09-29	10.30	10.30	9.92	10.06	0
2022-09-28	10.30	10.40	10.40	10.40	80
2022-09-27	10.30	10.30	10.30	10.30	0
2022-09-26	10.33	10.25	10.25	10.25	2,000
2022-09-23	10.33	10.33	10.33	10.33	3
2022-09-22	10.33	10.33	10.33	10.33	0
2022-09-21	10.33	10.33	10.33	10.33	98
2022-09-20	10.33	10.33	10.33	10.33	100
2022-09-19	10.33	10.33	10.33	10.33	0
2022-09-16	10.33	10.33	10.33	10.33	0
2022-09-15	10.33	10.33	10.00	10.33	4
2022-09-14	10.33	10.33	10.33	10.33	2
2022-09-13	10.33	10.33	10.33	10.33	0
2022-09-12	10.33	10.33	10.33	10.33	128
2022-09-09	10.33	10.33	10.33	10.33	1
2022-09-08	10.33	10.33	10.33	10.33	13
2022-09-07	10.33	10.33	10.33	10.33	13
2022-09-06	10.33	10.33	10.33	10.33	0
2022-09-05	10.33	10.33	10.33	10.33	0
2022-09-02	10.33	10.33	10.33	10.33	0
2022-09-01	10.33	10.33	10.33	10.33	0
2022-08-31	10.33	10.33	10.33	10.33	0
2022-08-30	10.33	10.33	10.33	10.33	0
2022-08-29	10.33	10.33	10.33	10.33	0
2022-08-26	10.33	10.33	10.33	10.33	28
2022-08-25	10.33	10.33	10.33	10.33	0
2022-08-24	10.33	10.33	10.33	10.33	0
2022-08-23	10.25	10.33	10.25	10.33	0
2022-08-22	10.25	10.25	10.25	10.25	0
2022-08-19	10.25	10.25	10.25	10.25	0
2022-08-18	10.25	10.25	10.25	10.25	0
2022-08-17	10.25	10.25	10.25	10.25	0
2022-08-16	10.33	10.33	10.25	10.25	0
2022-08-15	10.33	10.33	10.33	10.33	0
2022-08-12	10.33	10.33	10.33	10.33	0
2022-08-11	10.33	10.33	10.33	10.33	0
2022-08-10	10.33	10.33	10.33	10.33	0
2022-08-09	10.45	10.45	10.33	10.33	0
2022-08-08	10.45	10.45	10.45	10.45	0
2022-08-05	9.98	10.45	9.98	10.45	0
2022-08-04	9.82	9.98	9.82	9.98	0
2022-08-03	9.98	9.98	9.82	9.82	0
2022-08-02	9.98	9.98	9.98	9.98	100
2022-08-01	10.10	10.10	9.70	9.98	11
2022-07-29	9.75	9.98	9.75	9.98	0
2022-07-28	9.70	9.75	9.70	9.75	0
2022-07-27	9.70	9.70	9.70	9.70	0
2022-07-26	9.64	9.70	9.64	9.70	0
2022-07-25	9.64	9.64	9.64	9.64	2
2022-07-22	9.64	9.64	9.64	9.64	0
2022-07-21	9.64	9.64	9.64	9.64	0
2022-07-20	9.64	9.64	9.64	9.64	0
2022-07-19	9.64	9.64	9.64	9.64	0
2022-07-18	9.64	9.64	9.64	9.64	0
2022-07-15	9.64	9.64	9.64	9.64	58
2022-07-14	9.64	9.64	9.64	9.64	10
2022-07-13	9.64	9.64	9.64	9.64	9
2022-07-12	9.64	9.64	9.64	9.64	5
2022-07-11	9.64	9.64	9.64	9.64	5
2022-07-08	9.56	9.64	9.38	9.64	29
2022-07-07	9.64	9.64	9.64	9.64	27
2022-07-06	9.64	9.64	9.64	9.64	553
2022-07-05	9.64	9.64	9.64	9.64	1,013
2022-07-04	9.64	9.64	9.64	9.64	1,363
2022-07-01	9.64	9.64	9.64	9.64	60
2022-06-30	9.64	9.64	9.64	9.64	0
2022-06-29	9.64	9.64	9.64	9.64	0
2022-06-28	9.64	9.64	9.64	9.64	124
2022-06-27	9.64	9.64	9.64	9.64	0
2022-06-24	9.70	9.70	9.64	9.64	341
2022-06-23	9.70	9.70	9.70	9.70	3
2022-06-22	9.70	9.70	9.70	9.70	61
2022-06-21	9.89	9.89	9.76	9.76	863
2022-06-20	9.89	9.89	9.89	9.89	103
2022-06-17	9.89	9.89	9.89	9.89	217
2022-06-16	9.93	9.93	9.56	9.89	2,386
2022-06-15	9.91	9.91	9.91	9.91	155
2022-06-14	9.91	9.91	9.91	9.91	1,003
2022-06-13	9.91	9.91	9.91	9.91	1,118
2022-06-10	9.91	9.91	9.91	9.91	519
2022-06-09	9.57	9.91	9.57	9.91	0
2022-06-08	9.57	9.57	9.57	9.57	460
2022-06-07	9.57	9.57	9.57	9.57	98
2022-06-06	9.57	9.57	9.57	9.57	640
2022-06-03	9.57	9.57	9.57	9.57	0
2022-06-02	9.57	9.57	9.57	9.57	0
2022-06-01	9.45	9.57	9.45	9.57	10,146
2022-05-31	9.80	9.80	9.80	9.45	681
2022-05-30	9.45	9.45	9.45	9.45	552
2022-05-27	9.45	9.45	9.45	9.45	14
2022-05-26	9.34	9.45	9.34	9.45	118
2022-05-25	9.34	9.34	9.34	9.34	31
2022-05-24	9.34	9.34	9.34	9.34	43
2022-05-23	9.34	9.34	9.34	9.34	1,117
2022-05-20	9.34	9.34	9.34	9.34	104
2022-05-19	9.34	9.34	9.34	9.34	132
2022-05-18	9.53	9.53	9.34	9.34	12
2022-05-17	9.53	9.53	9.53	9.53	0
2022-05-16	9.53	9.53	9.53	9.53	72
2022-05-13	9.53	9.53	9.53	9.53	151
2022-05-12	10.15	10.15	9.26	9.53	33
2022-05-11	10.15	10.15	10.15	10.15	22
2022-05-10	10.15	10.15	10.15	10.15	0
2022-05-09	10.15	10.15	10.15	10.15	42
2022-05-06	10.15	10.15	10.15	10.15	1,035
2022-05-05	10.15	10.15	10.15	10.15	327
2022-05-04	10.15	10.15	10.15	10.15	0
2022-05-03	10.15	10.15	10.15	10.15	14
2022-05-02	10.15	10.15	10.15	10.15	0
2022-04-29	10.15	10.15	10.15	10.15	0
2022-04-28	10.15	10.15	10.15	10.15	11
2022-04-27	10.15	10.15	10.15	10.15	857
2022-04-26	10.15	10.15	10.15	10.15	11
2022-04-25	10.15	10.15	10.15	10.15	289
2022-04-22	10.15	10.15	10.15	10.15	581
2022-04-21	10.15	10.15	10.15	10.15	1,071
2022-04-20	10.20	10.40	10.40	10.40	1,871
2022-04-19	10.18	10.20	10.18	10.20	1,112
2022-04-18	10.18	10.18	10.18	10.18	0
2022-04-15	10.18	10.18	10.18	10.18	0
2022-04-14	10.15	10.18	10.15	10.18	4,421
2022-04-13	10.15	10.15	10.15	10.15	21,184
2022-04-12	10.15	10.15	10.15	10.15	1,450
2022-04-11	10.15	10.20	9.80	10.15	398
2022-04-08	10.15	10.20	9.80	10.15	212
2022-04-07	10.15	10.15	10.15	10.15	1,048
2022-04-06	10.15	10.15	10.15	10.15	23,658
2022-04-05	10.15	10.15	10.15	10.15	88
2022-04-04	10.15	10.15	10.15	10.15	0
2022-04-01	10.15	10.15	10.15	10.15	33
2022-03-31	10.15	10.15	10.15	10.15	7
2022-03-30	10.25	10.25	10.15	10.15	0
2022-03-29	10.25	10.25	10.25	10.25	810
2022-03-28	10.25	10.25	10.25	10.25	1,356
2022-03-25	10.25	10.25	10.25	10.25	0
2022-03-24	10.25	10.25	10.25	10.25	0
2022-03-23	10.25	10.25	10.25	10.25	527
2022-03-22	10.25	10.25	10.25	10.25	307
2022-03-21	10.25	10.25	10.25	10.25	4
2022-03-18	10.25	10.25	10.25	10.25	235
2022-03-17	10.25	10.25	10.25	10.25	267
2022-03-16	10.25	10.25	10.25	10.25	897
2022-03-15	10.25	10.25	10.25	10.25	623
2022-03-14	10.20	10.25	10.20	10.25	278
2022-03-11	10.20	10.20	10.20	10.20	189
2022-03-10	10.02	10.20	10.02	10.20	848
2022-03-09	9.89	10.02	9.89	10.02	295
2022-03-08	9.89	9.89	9.89	9.89	0
2022-03-07	10.38	10.38	9.89	9.89	200
2022-03-04	10.40	10.40	10.38	10.38	2,097
2022-03-03	10.40	10.40	10.40	10.40	125
2022-03-02	10.40	10.40	10.40	10.40	166
2022-03-01	10.70	10.70	10.40	10.40	565
2022-02-28	10.70	10.70	10.70	10.70	1,713
2022-02-25	10.70	10.70	10.70	10.70	383
2022-02-24	10.75	10.75	10.25	10.70	0
2022-02-23	10.75	10.75	10.75	10.75	150
2022-02-22	10.75	10.75	10.75	10.75	1,729
2022-02-21	10.75	10.75	10.75	10.75	0
2022-02-18	10.75	10.75	10.75	10.75	868
2022-02-17	10.75	10.75	10.75	10.75	1,416
2022-02-16	10.75	10.80	10.25	10.75	167
2022-02-15	10.75	10.75	10.75	10.75	0
2022-02-14	10.63	10.75	10.63	10.75	0
2022-02-11	10.53	10.63	10.53	10.63	0
2022-02-10	10.40	10.63	10.40	10.53	1,025
2022-02-09	10.40	10.40	10.40	10.40	203
2022-02-08	10.40	10.40	10.40	10.40	0
2022-02-07	10.40	10.40	10.40	10.40	0
2022-02-04	10.40	10.40	10.40	10.40	7
2022-02-03	10.40	10.40	10.40	10.40	0
2022-02-02	10.40	10.40	10.40	10.40	1,500
2022-02-01	10.50	10.50	10.37	10.40	1
2022-01-31	9.86	10.50	9.40	10.50	91
2022-01-28	8.40	8.40	8.40	8.40	0
2022-01-27	8.40	8.40	8.40	8.40	4
2022-01-26	8.40	8.40	8.40	8.40	14
2022-01-25	8.40	8.40	8.40	8.40	6
2022-01-24	8.40	8.40	8.40	8.40	6
2022-01-21	8.40	8.40	8.40	8.40	2
2022-01-20	8.13	8.41	8.13	8.40	8
2022-01-19	8.13	8.13	8.13	8.13	178
2022-01-18	8.13	8.13	8.13	8.13	0
2022-01-17	8.13	8.13	8.13	8.13	0
2022-01-14	8.13	8.13	8.13	8.13	0
2022-01-13	8.13	8.13	8.13	8.13	0
2022-01-12	8.06	8.13	8.06	8.13	0
2022-01-11	7.91	8.06	7.91	8.06	72
2022-01-10	7.91	7.91	7.91	7.91	121
2022-01-07	7.91	7.91	7.91	7.91	0
2022-01-06	7.80	7.91	7.80	7.91	20
2022-01-05	7.58	7.80	7.58	7.80	20
2022-01-04	7.58	7.58	7.58	7.58	8
2022-01-03	7.58	7.58	7.58	7.58	0
2021-12-31	7.58	7.58	7.58	7.58	5
2021-12-30	7.58	7.58	7.08	7.58	0
2021-12-29	7.58	7.58	7.58	7.58	0
2021-12-28	7.58	7.58	7.58	7.58	0
2021-12-27	7.58	7.58	7.58	7.58	0
2021-12-24	7.58	7.58	7.58	7.58	0
2021-12-23	7.58	7.58	7.58	7.58	2
2021-12-22	7.58	7.58	7.58	7.58	677
2021-12-21	7.81	7.81	7.58	7.58	186
2021-12-20	7.81	7.81	7.81	7.81	0
2021-12-17	8.02	8.02	7.81	7.81	0
2021-12-16	8.02	8.02	8.02	8.02	0
2021-12-15	8.02	8.02	8.02	8.02	0
2021-12-14	8.02	8.02	8.02	8.02	0
2021-12-13	8.02	8.02	8.02	8.02	15
2021-12-10	8.06	8.06	8.02	8.02	14
2021-12-09	8.06	8.06	8.06	8.06	12
2021-12-08	8.06	8.06	8.06	8.06	0
2021-12-07	8.06	8.06	8.06	8.06	28
2021-12-06	8.06	8.06	8.06	8.06	14
2021-12-03	8.06	8.06	8.06	8.06	0
2021-12-02	8.06	8.06	8.06	8.06	7
2021-12-01	8.06	8.06	8.06	8.06	0
2021-11-30	8.00	8.06	8.00	8.06	80
2021-11-29	8.00	8.00	8.00	8.00	90
2021-11-26	8.05	8.05	8.05	8.05	4,245
2021-11-25	8.05	8.05	8.05	8.05	0
2021-11-24	8.05	8.05	8.05	8.05	0
2021-11-23	8.05	8.05	8.05	8.05	0
2021-11-22	8.05	8.05	8.05	8.05	1
2021-11-19	8.05	8.05	8.05	8.05	1
2021-11-18	8.05	8.05	8.05	8.05	1
2021-11-17	8.05	8.05	8.05	8.05	0
2021-11-16	8.05	8.05	8.05	8.05	51
2021-11-15	8.05	8.05	8.05	8.05	4
2021-11-12	8.05	8.05	8.05	8.05	0
2021-11-11	8.05	8.05	8.05	8.05	0
2021-11-10	8.05	8.05	8.05	8.05	0
2021-11-09	8.05	8.05	8.05	8.05	0
2021-11-08	7.86	8.05	7.86	8.05	0
2021-11-05	7.86	8.00	8.00	8.00	216
2021-11-04	7.86	7.86	7.86	7.86	0
2021-11-03	7.79	7.79	7.79	7.79	0
2021-11-02	7.79	7.79	7.79	7.79	1
2021-11-01	7.76	8.00	7.79	7.79	314
2021-10-29	7.76	7.76	7.76	7.76	0
2021-10-28	7.71	7.76	7.71	7.76	0
2021-10-27	7.71	7.71	7.71	7.71	0
2021-10-26	7.71	7.71	7.71	7.71	0
2021-10-25	7.65	7.71	7.42	7.71	0
2021-10-22	7.71	7.71	7.71	7.71	0
2021-10-21	7.71	7.71	7.71	7.71	5,118
2021-10-20	7.71	7.71	7.71	7.71	1,152
2021-10-19	7.71	7.71	7.71	7.71	3
2021-10-18	7.71	7.71	7.71	7.71	2
2021-10-15	7.71	7.71	7.71	7.71	0
2021-10-14	7.71	7.71	7.71	7.71	1
2021-10-13	7.71	7.71	7.71	7.71	0
2021-10-12	7.71	7.71	7.71	7.71	0
2021-10-11	7.71	7.71	7.71	7.71	89
2021-10-08	7.71	7.71	7.71	7.71	0
2021-10-07	7.71	7.71	7.71	7.71	0
2021-10-06	7.76	7.76	7.76	7.76	0
2021-10-05	7.83	7.83	7.76	7.76	700
2021-10-04	7.83	7.83	7.83	7.83	0
2021-10-01	7.83	7.83	7.83	7.83	0
2021-09-30	7.83	7.83	7.83	7.83	24
2021-09-29	7.77	7.83	7.77	7.83	2,007
2021-09-28	7.79	7.79	7.42	7.77	0
2021-09-27	7.88	7.88	7.79	7.79	0
2021-09-24	7.88	7.88	7.88	7.88	332
2021-09-23	7.88	7.88	7.88	7.88	0
2021-09-22	7.88	7.88	7.88	7.88	0
2021-09-21	7.88	7.88	7.88	7.88	0
2021-09-20	7.88	7.88	7.88	7.88	653
2021-09-17	7.88	8.10	8.10	8.10	1,796
2021-09-16	7.88	7.88	7.88	7.88	7
2021-09-15	7.88	7.88	7.88	7.88	0
2021-09-14	7.88	7.88	7.88	7.88	0
2021-09-13	7.88	7.88	7.88	7.88	0
2021-09-10	7.88	7.88	7.88	7.88	96
2021-09-09	7.76	7.88	7.76	7.88	0
2021-09-08	7.76	7.76	7.76	7.76	0
2021-09-07	7.65	7.76	7.65	7.76	180
2021-09-06	7.65	7.65	7.65	7.65	0
2021-09-03	7.65	7.65	7.65	7.65	0
2021-09-02	7.65	7.65	7.65	7.65	66
2021-09-01	7.65	7.65	7.65	7.65	387
2021-08-31	7.65	7.65	7.65	7.65	0
2021-08-30	7.65	7.65	7.65	7.65	0
2021-08-27	7.65	7.65	7.65	7.65	67
2021-08-26	7.65	7.65	7.65	7.65	0
2021-08-25	7.65	7.96	7.72	7.65	305
2021-08-24	7.65	7.65	7.65	7.65	0
2021-08-23	7.65	7.65	7.65	7.65	0
2021-08-20	7.65	7.65	7.65	7.65	69
2021-08-19	7.65	7.65	7.65	7.65	782
2021-08-18	7.65	7.65	7.65	7.65	0
2021-08-17	7.65	7.65	7.65	7.65	0
2021-08-16	7.65	7.65	7.30	7.65	44
2021-08-13	7.65	7.65	7.30	7.65	1,000
2021-08-12	7.70	7.70	7.63	7.65	0
2021-08-11	7.94	7.94	7.70	7.70	64
2021-08-10	8.00	8.00	7.94	7.94	900
2021-08-09	8.00	8.00	8.00	8.00	10
2021-08-06	8.00	8.00	8.00	8.00	0
2021-08-05	8.00	8.00	8.00	8.00	0
2021-08-04	8.00	8.00	8.00	8.00	0
2021-08-03	8.03	8.03	8.00	8.00	0
2021-08-02	8.03	8.03	8.03	8.03	0
2021-07-30	8.06	8.06	8.03	8.03	0
2021-07-29	8.25	8.25	8.06	8.06	0
2021-07-28	8.25	8.25	8.25	8.25	1,250
2021-07-27	8.25	8.25	8.25	8.25	0
2021-07-26	8.25	8.25	8.25	8.25	0
2021-07-23	8.25	8.25	8.25	8.25	0
2021-07-22	8.35	8.35	8.25	8.25	625
2021-07-21	8.35	8.35	8.35	8.35	0
2021-07-20	8.35	8.35	8.35	8.35	0
2021-07-19	8.67	8.67	8.35	8.35	0
2021-07-16	8.67	8.67	8.67	8.67	0
2021-07-15	8.67	8.67	8.67	8.67	0
2021-07-14	8.67	8.67	8.67	8.67	0
2021-07-13	8.67	8.67	8.67	8.67	0
2021-07-12	8.67	8.67	8.67	8.67	0
2021-07-09	8.75	8.75	8.67	8.67	0
2021-07-08	8.99	8.99	8.75	8.75	0
2021-07-07	9.04	9.04	8.99	8.99	0
2021-07-06	9.04	9.04	9.04	9.04	0
2021-07-05	9.04	9.04	9.04	9.04	0
2021-07-02	9.04	9.04	9.04	9.04	2
2021-07-01	9.04	9.04	9.04	9.04	0
2021-06-30	9.04	9.04	9.04	9.04	0
2021-06-29	9.04	9.04	9.04	9.04	1
2021-06-28	9.10	9.10	8.80	9.04	0
2021-06-25	9.04	9.04	9.04	9.04	0
2021-06-24	9.04	9.04	9.04	9.04	0
2021-06-23	9.04	9.04	9.04	9.04	23
2021-06-22	9.04	9.04	9.04	9.04	11
2021-06-21	9.04	9.04	9.04	9.04	0
2021-06-18	9.04	9.04	9.04	9.04	0
2021-06-17	9.04	9.04	9.04	9.04	262
2021-06-16	9.20	9.20	9.04	9.04	1,101
2021-06-15	9.20	9.20	9.20	9.20	0
2021-06-14	9.20	9.20	9.20	9.20	29
2021-06-11	9.20	9.20	9.20	9.20	18
2021-06-10	9.20	9.20	9.20	9.20	0
2021-06-09	9.20	9.20	9.20	9.20	168
2021-06-08	9.20	9.20	9.20	9.20	34
2021-06-07	9.20	9.20	8.90	9.20	31
2021-06-04	9.20	9.20	9.20	9.20	23
2021-06-03	9.00	9.20	9.00	9.20	209
2021-06-02	8.80	9.00	8.80	9.00	574
2021-06-01	8.61	8.80	8.61	8.80	482
2021-05-28	8.46	8.61	8.46	8.61	486
2021-05-27	8.46	8.46	8.20	8.46	417
2021-05-26	8.30	8.46	8.30	8.46	128
2021-05-25	8.21	8.30	8.21	8.30	7
2021-05-24	8.21	8.21	8.21	8.21	0
2021-05-21	8.21	8.21	8.21	8.21	42
2021-05-20	8.21	8.21	8.21	8.21	36
2021-05-19	8.05	8.21	8.05	8.21	97
2021-05-18	8.05	8.05	8.05	8.05	101
2021-05-17	8.05	8.05	8.05	8.05	10
2021-05-14	8.05	8.05	8.05	8.05	10
2021-05-13	8.15	8.15	8.05	8.05	0
2021-05-12	7.74	8.15	7.74	8.15	436
2021-05-11	7.74	7.74	7.74	7.74	1,000
2021-05-10	7.74	7.74	7.74	7.74	2,118
2021-05-07	7.74	7.74	7.74	7.74	1,172
2021-05-06	7.74	7.74	7.74	7.74	255
2021-05-05	7.74	7.74	7.74	7.74	299
2021-05-04	7.74	7.74	7.74	7.74	174
2021-04-30	7.75	7.75	7.50	7.74	565
2021-04-29	7.69	7.69	7.69	7.69	1,154
2021-04-28	7.69	7.69	7.69	7.69	0
2021-04-27	7.69	7.69	7.69	7.69	6,992
2021-04-26	7.69	7.69	7.69	7.69	219
2021-04-23	7.69	7.69	7.69	7.69	2,212
2021-04-22	7.69	7.69	7.69	7.69	0
2021-04-21	7.69	7.69	7.69	7.69	0
2021-04-20	7.69	7.69	7.69	7.69	10,500
2021-04-19	7.69	7.69	7.69	7.69	130
2021-04-16	7.69	7.69	7.50	7.69	0
2021-04-15	6.96	7.69	6.72	7.69	838
2021-04-14	6.96	6.96	6.96	6.96	0
2021-04-13	6.96	6.96	6.96	6.96	871
2021-04-12	6.96	6.96	6.96	6.96	242
2021-04-09	6.96	6.96	6.96	6.96	0
2021-04-08	6.96	6.96	6.96	6.96	0
2021-04-07	6.97	6.97	6.96	6.96	3,508
2021-04-06	6.91	6.97	6.91	6.97	0
2021-04-01	6.91	6.91	6.91	6.91	0
2021-03-31	6.91	6.91	6.91	6.91	0
2021-03-30	6.91	6.70	6.70	6.70	305
2021-03-29	6.91	6.91	6.91	6.91	0
2021-03-26	6.91	6.91	6.91	6.91	0
2021-03-25	6.91	6.91	6.91	6.91	0
2021-03-24	6.96	6.96	6.91	6.91	0
2021-03-23	6.99	6.99	6.96	6.96	0
2021-03-22	7.06	7.06	6.99	6.99	0
2021-03-19	7.06	7.06	7.06	7.06	0
2021-03-18	7.11	7.11	7.06	7.06	1,000
2021-03-17	7.16	7.16	7.11	7.11	10,000
2021-03-16	7.16	7.16	7.16	7.16	0
2021-03-15	7.23	7.23	7.16	7.16	137
2021-03-12	7.23	7.23	7.23	7.23	0
2021-03-11	7.23	7.23	7.23	7.23	0
2021-03-10	7.23	7.23	7.23	7.23	14
2021-03-09	7.29	7.29	7.23	7.23	0
2021-03-08	7.29	7.29	7.29	7.29	0
2021-03-05	7.29	7.29	7.29	7.29	749
2021-03-04	7.29	7.29	7.29	7.29	6,000
2021-03-03	7.29	7.29	7.29	7.29	0
2021-03-02	7.29	7.18	7.18	7.29	195
2021-03-01	7.29	7.29	7.29	7.29	0
2021-02-26	7.17	7.37	7.17	7.29	1,000
2021-02-25	7.23	7.27	7.23	7.27	5,500
2021-02-24	7.17	7.17	7.17	7.17	12,000
2021-02-23	7.17	7.17	7.17	7.17	0
2021-02-22	7.17	7.17	7.17	7.17	400
2021-02-19	7.17	7.17	7.17	7.17	0
2021-02-18	7.17	7.17	7.17	7.17	0
2021-02-17	7.17	7.17	6.92	7.17	0
2021-02-16	7.17	7.17	7.17	7.17	10,000
2021-02-15	7.21	7.21	7.17	7.17	0
2021-02-12	7.45	7.45	7.21	7.21	0
2021-02-11	7.45	7.45	7.45	7.45	0
2021-02-10	7.45	7.45	7.45	7.45	0
2021-02-09	7.45	7.45	7.45	7.45	0
2021-02-08	7.45	7.50	7.45	7.45	850
2021-02-05	7.39	7.45	6.70	7.45	4,400
2021-02-04	7.39	7.39	7.39	7.39	0
2021-02-03	7.42	7.42	7.39	7.39	0
2021-02-02	7.42	7.42	7.42	7.42	0
2021-02-01	7.36	7.42	7.36	7.42	0
2021-01-29	7.42	7.42	7.36	7.36	0
2021-01-28	7.42	7.42	7.42	7.42	0
2021-01-27	7.44	7.44	7.44	7.44	0
2021-01-26	7.44	7.44	7.44	7.44	333
2021-01-25	7.44	7.44	7.44	7.44	0
2021-01-22	7.44	7.44	7.44	7.44	50
2021-01-21	7.44	7.44	7.44	7.44	0
2021-01-20	7.41	7.44	7.41	7.44	0
2021-01-19	7.47	7.47	7.41	7.41	0
2021-01-18	7.59	7.59	7.47	7.47	0
2021-01-15	7.59	7.59	7.59	7.59	0
2021-01-14	7.59	7.59	7.59	7.59	0
2021-01-13	7.72	7.72	7.59	7.59	1,230
2021-01-12	7.72	7.72	7.72	7.72	0
2021-01-11	7.67	7.72	7.67	7.72	0
2021-01-08	7.67	7.67	7.67	7.67	0
2021-01-07	7.40	7.67	7.40	7.67	3,190
2021-01-06	7.39	7.40	7.10	7.40	0
2021-01-05	7.39	7.39	7.39	7.39	480
2021-01-04	7.31	7.39	7.31	7.39	1,094
2020-12-31	7.31	7.31	7.31	7.31	0
2020-12-30	7.31	7.31	7.31	7.31	0
2020-12-29	7.31	7.31	7.31	7.31	600
2020-12-24	7.31	7.31	7.31	7.31	0
2020-12-23	7.31	7.31	7.31	7.31	450
2020-12-22	7.40	7.40	7.10	7.31	0
2020-12-21	7.31	7.31	7.31	7.31	0
2020-12-18	7.31	7.31	7.31	7.31	0
2020-12-17	7.25	7.25	7.25	7.25	2
2020-12-16	7.25	7.25	7.25	7.25	200
2020-12-15	7.25	7.25	7.25	7.25	1,000
2020-12-14	7.25	7.25	7.25	7.25	500
2020-12-11	7.31	7.31	7.25	7.25	0
2020-12-10	7.31	7.31	7.31	7.31	0
2020-12-09	7.31	7.31	7.31	7.31	0
2020-12-08	7.31	7.31	7.31	7.31	5,000
2020-12-07	7.15	7.31	6.92	7.31	0
2020-12-04	7.16	7.16	7.16	7.16	0
2020-12-03	7.05	7.16	7.05	7.16	200
2020-12-02	7.05	7.05	7.05	7.05	0
2020-12-01	7.05	7.05	7.05	7.05	0
2020-11-30	7.05	7.05	7.05	7.05	10,000
2020-11-27	7.05	7.05	7.05	7.05	0
2020-11-26	7.05	7.05	7.05	7.05	307
2020-11-25	7.05	7.05	7.05	7.05	1,910
2020-11-24	7.05	7.05	7.05	7.05	0
2020-11-23	7.00	7.05	7.00	7.05	2,625
2020-11-20	6.80	7.00	6.80	7.00	1,000
2020-11-19	6.75	6.80	6.75	6.80	150
2020-11-18	6.75	6.75	6.75	6.75	495
2020-11-17	6.75	6.75	6.75	6.75	43,619
2020-11-16	6.75	6.75	6.75	6.75	0
2020-11-13	6.75	6.75	6.50	6.75	0
2020-11-12	6.75	6.75	6.75	6.75	0
2020-11-11	6.75	6.75	6.75	6.75	0
2020-11-10	6.75	6.75	6.75	6.75	0
2020-11-09	6.55	6.75	6.55	6.75	0
2020-11-06	6.05	6.55	6.05	6.55	1,000
2020-11-05	6.05	6.05	6.05	6.05	0
2020-11-04	6.05	6.05	6.05	6.05	0
2020-11-03	6.05	6.05	6.05	6.05	0
2020-11-02	6.07	6.07	6.05	6.05	2,000
2020-10-30	6.14	6.14	6.07	6.07	11,000
2020-10-29	6.14	6.14	6.14	6.14	1,405
2020-10-28	6.14	6.14	6.14	6.14	0
2020-10-27	6.14	6.14	6.14	6.14	0
2020-10-26	6.14	6.14	6.14	6.14	3,800
2020-10-23	5.94	6.14	5.94	6.14	2,000
2020-10-22	5.94	5.94	5.94	5.94	10,000
2020-10-21	5.94	5.94	5.94	5.94	0
2020-10-20	5.84	5.94	5.84	5.94	0
2020-10-16	5.90	5.90	5.84	5.84	22,372
2020-10-15	5.90	5.90	5.90	5.90	20,000
2020-10-14	6.08	6.08	5.90	5.90	0
2020-10-13	6.08	6.08	6.08	6.08	0
2020-10-12	6.08	6.08	6.08	6.08	0
2020-10-09	6.08	6.08	6.08	6.08	0
2020-10-08	6.08	6.08	6.08	6.08	0
2020-10-07	6.08	6.08	6.08	6.08	0
2020-10-06	6.08	6.08	6.08	6.08	0
2020-10-05	6.23	6.23	6.08	6.08	0
2020-10-02	6.29	6.29	6.23	6.23	0
2020-10-01	6.29	6.29	6.29	6.29	0
2020-09-30	6.29	6.29	6.29	6.29	0
2020-09-29	6.29	6.29	6.29	6.29	0
2020-09-28	6.36	6.36	6.29	6.29	0
2020-09-25	6.42	6.42	6.36	6.36	0
2020-09-24	6.42	6.42	6.42	6.42	0
2020-09-23	6.42	6.42	6.42	6.42	0
2020-09-22	6.42	6.42	6.42	6.42	5,400
2020-09-21	6.42	6.42	6.42	6.42	0
2020-09-18	6.42	6.42	6.42	6.42	500
2020-09-17	6.42	6.42	6.42	6.42	0
2020-09-16	6.40	6.42	6.40	6.42	0
2020-09-15	6.28	6.34	6.28	6.34	1,400
2020-09-14	6.28	6.28	6.28	6.28	0
2020-09-11	6.28	6.28	6.28	6.28	0
2020-09-10	6.28	6.28	6.28	6.28	0
2020-09-09	6.28	6.28	6.28	6.28	0
2020-09-08	6.28	6.28	6.28	6.28	0
2020-09-07	6.28	6.28	6.28	6.28	0
2020-09-04	6.24	6.28	6.24	6.28	0
2020-09-03	6.07	6.24	6.07	6.24	0
2020-09-02	6.07	6.07	6.07	6.07	0
2020-09-01	6.07	6.07	6.07	6.07	0
2020-08-28	6.07	6.07	6.07	6.07	0
2020-08-27	6.03	6.07	6.03	6.07	0
2020-08-26	6.03	6.03	6.03	6.03	0
2020-08-25	6.03	6.03	6.03	6.03	0
2020-08-24	5.93	6.03	5.93	6.03	0
2020-08-21	5.93	5.93	5.93	5.93	10,000
2020-08-20	6.38	6.38	5.93	5.93	0
2020-08-19	6.38	6.38	6.38	6.38	0
2020-08-18	6.38	6.38	6.38	6.38	0
2020-08-17	6.38	6.38	6.38	6.38	373
2020-08-14	6.38	6.38	6.38	6.38	0
2020-08-13	6.38	6.38	6.38	6.38	0
2020-08-12	6.38	6.38	6.38	6.38	0
2020-08-11	6.38	6.38	6.38	6.38	0
2020-08-10	6.38	6.38	6.38	6.38	0
2020-08-07	6.40	6.40	6.38	6.38	311
2020-08-06	6.40	6.40	6.40	6.40	0
2020-08-05	6.40	6.40	6.40	6.40	0
2020-08-04	6.40	6.40	6.40	6.40	0
2020-08-03	6.40	6.40	5.80	6.40	0
2020-07-31	6.40	6.40	6.40	6.40	0
2020-07-30	6.40	6.40	6.40	6.40	0
2020-07-29	6.40	6.40	6.40	6.40	0
2020-07-28	6.60	6.60	6.60	6.60	0
2020-07-27	6.60	6.60	6.60	6.60	0
2020-07-24	6.60	6.60	6.60	6.60	0
2020-07-23	6.60	6.60	6.60	6.60	0
2020-07-22	6.60	6.60	6.60	6.60	0
2020-07-21	6.60	6.60	6.60	6.60	0
2020-07-20	6.60	6.60	6.60	6.60	0
2020-07-17	6.60	6.60	6.60	6.60	500
2020-07-16	6.60	6.60	6.60	6.60	0
2020-07-15	6.60	6.60	6.60	6.60	0
2020-07-14	6.60	6.78	6.00	6.60	0
2020-07-13	6.60	6.60	6.60	6.60	0
2020-07-10	6.60	6.60	6.60	6.60	0
2020-07-09	6.76	6.76	6.60	6.60	0
2020-07-08	6.76	6.76	6.76	6.76	0
2020-07-07	6.76	6.76	6.76	6.76	1,336
2020-07-06	6.76	6.76	6.76	6.76	0
2020-07-03	6.76	6.76	6.76	6.76	50
2020-07-02	6.76	6.76	6.76	6.76	0
2020-06-30	6.76	6.76	6.76	6.76	0
2020-06-29	6.76	6.76	6.76	6.76	0
2020-06-26	6.76	6.76	6.76	6.76	0
2020-06-25	6.76	6.76	6.76	6.76	0
2020-06-24	6.76	6.78	6.16	6.76	0
2020-06-23	6.76	6.76	6.76	6.76	0
2020-06-22	6.76	6.76	6.76	6.76	0
2020-06-19	6.76	6.76	6.76	6.76	0
2020-06-18	6.76	6.76	6.76	6.76	0
2020-06-17	6.76	6.76	6.76	6.76	0
2020-06-16	6.76	6.76	6.76	6.76	0
2020-06-15	6.76	6.76	6.16	6.76	0
2020-06-12	6.76	6.76	6.76	6.76	0
2020-06-11	6.76	6.76	6.76	6.76	2,205
2020-06-10	6.76	6.76	6.76	6.76	500
2020-06-09	6.76	6.76	6.76	6.76	0
2020-06-08	6.60	6.76	6.60	6.76	0
2020-06-05	6.60	6.60	6.60	6.60	843
2020-06-04	6.60	6.60	6.60	6.60	0
2020-06-03	6.60	6.60	6.60	6.60	0
2020-06-02	6.60	6.60	6.60	6.60	0
2020-06-01	6.60	6.60	6.60	6.60	0
2020-05-29	6.60	6.60	6.60	6.60	1,600
2020-05-28	6.60	6.60	6.60	6.60	0
2020-05-27	6.60	6.60	6.60	6.60	0
2020-05-26	7.00	7.00	6.60	6.60	0
2020-05-22	7.00	7.00	7.00	7.00	0
2020-05-21	7.00	7.00	7.00	7.00	0
2020-05-20	7.00	7.00	7.00	7.00	0
2020-05-19	7.00	7.00	7.00	7.00	0
2020-05-18	7.10	7.10	7.00	7.10	500
2020-05-15	7.10	7.10	7.10	7.10	0
2020-05-14	7.10	7.10	7.10	7.10	0
2020-05-13	7.10	7.10	7.10	7.10	0
2020-05-12	7.10	7.10	7.10	7.10	200
2020-05-11	7.10	7.10	7.10	7.10	0
2020-05-07	6.75	7.14	6.75	7.10	2,850
2020-05-06	6.75	6.75	6.75	6.75	2,829
2020-05-05	6.75	6.75	6.75	6.75	902
2020-05-04	6.55	6.75	6.55	6.75	1,274
2020-05-01	6.55	6.55	6.55	6.55	300
2020-04-30	6.55	6.78	5.80	6.55	0
2020-04-29	6.55	6.55	6.55	6.55	0
2020-04-28	6.55	6.55	6.55	6.55	0
2020-04-27	6.55	6.55	6.55	6.55	0
2020-04-24	6.55	6.78	5.80	6.55	0
2020-04-23	6.49	6.55	6.49	6.55	0
2020-04-22	6.49	6.49	6.49	6.49	0
2020-04-21	6.55	6.55	6.49	6.49	0
2020-04-20	6.55	6.55	6.55	6.55	0
2020-04-17	6.75	6.75	6.55	6.55	0
2020-04-16	6.75	6.75	6.75	6.75	2,300
2020-04-15	6.75	6.75	6.75	6.75	0
2020-04-14	6.75	6.75	6.75	6.75	0
2020-04-09	6.75	6.75	6.75	6.75	0
2020-04-08	6.75	6.75	6.75	6.75	0
2020-04-07	6.75	6.75	6.75	6.75	0
2020-04-06	6.70	6.80	6.70	6.70	4,856
2020-04-03	6.79	6.79	6.78	6.79	0
2020-04-03	6.79	6.85	5.90	6.70	0
2020-04-02	6.79	6.79	6.79	6.79	0
2020-04-02	6.79	6.79	6.79	6.79	0
2020-04-01	7.05	6.79	6.79	6.79	0
2020-04-01	7.05	7.05	6.79	7.05	0
2020-03-31	7.15	7.15	6.30	7.20	0
2020-03-30	7.25	7.25	7.20	7.25	0
2020-03-27	7.25	7.25	7.25	7.25	223
2020-03-26	7.15	7.15	6.30	7.15	0
2020-03-25	7.00	7.00	6.00	7.00	0
2020-03-24	7.00	7.00	6.00	7.00	0
2020-03-23	6.56	7.00	5.06	6.97	0
2020-03-20	6.10	6.97	5.60	6.10	0
2020-03-19	6.10	6.10	5.60	6.10	1,052
2020-03-18	6.20	6.10	6.10	6.20	302
2020-03-17	5.84	6.20	5.34	5.84	0
2020-03-16	8.50	8.50	7.00	7.55	0
2020-03-13	7.55	7.55	7.55	7.55	0
2020-03-12	8.10	8.10	7.55	8.00	573
2020-03-11	8.00	8.00	8.00	8.00	6,000
2020-03-10	8.00	8.00	8.00	8.00	0
2020-03-09	8.64	8.64	8.00	8.48	0
2020-03-06	8.81	8.81	8.48	8.48	0
2020-03-05	8.81	8.81	8.81	8.81	0
2020-03-04	8.81	8.81	8.81	8.81	0
2020-03-03	8.81	8.81	8.81	8.81	0
2020-03-02	8.81	8.81	8.81	8.81	0
2020-02-28	8.81	8.81	8.46	8.81	17,321
2020-02-27	8.81	8.81	8.81	8.81	8,068
2020-02-26	8.81	8.81	8.81	8.81	559
2020-02-25	8.81	8.81	8.81	8.81	556
2020-02-24	8.81	8.81	8.81	8.81	0
2020-02-21	8.81	8.81	8.81	8.81	540
2020-02-20	8.81	8.81	8.81	8.81	0
2020-02-19	8.81	8.81	8.81	8.81	536
2020-02-18	8.81	8.81	8.81	8.81	542
2020-02-17	8.78	8.81	8.78	8.81	542
2020-02-14	8.78	8.78	8.78	8.78	0
2020-02-13	8.81	8.81	8.78	8.78	0
2020-02-12	8.83	8.83	8.46	8.81	878
2020-02-11	9.27	9.27	8.83	8.83	0
2020-02-10	9.27	9.27	9.27	9.27	845
2020-02-07	9.27	9.27	9.27	9.27	528
2020-02-06	8.39	9.27	8.20	9.27	529
2020-02-05	8.39	8.39	8.39	8.39	541
2020-02-04	8.39	8.39	8.39	8.39	0
2020-02-03	8.39	8.39	8.39	8.39	0
2020-01-31	8.39	8.39	8.39	8.39	66
2020-01-30	8.39	8.39	8.39	8.39	0
2020-01-29	8.39	8.39	8.39	8.39	0
2020-01-28	8.39	8.39	8.39	8.39	0
2020-01-27	8.39	8.39	8.39	8.39	1,132
2020-01-24	8.39	8.39	8.39	8.39	1,560
2020-01-23	8.39	8.39	8.39	8.39	925
2020-01-22	8.39	8.39	8.39	8.39	0
2020-01-21	8.32	8.39	8.32	8.39	0
2020-01-20	8.32	8.32	8.32	8.32	2,755
2020-01-17	8.32	8.32	8.32	8.32	0
2020-01-16	8.32	8.32	8.32	8.32	0
2020-01-15	8.32	8.32	8.32	8.32	0
2020-01-14	8.31	8.32	8.31	8.32	459
2020-01-13	8.31	8.31	8.31	8.31	0
2020-01-10	8.31	8.31	8.31	8.31	0
2020-01-09	8.31	8.31	8.31	8.31	0
2020-01-08	8.31	8.31	8.31	8.31	0
2020-01-07	8.31	8.31	8.31	8.31	0
2020-01-06	8.31	8.31	8.31	8.31	0
2020-01-03	8.31	8.31	8.31	8.31	0
2020-01-02	8.31	8.31	8.31	8.31	0
2019-12-31	8.31	8.31	8.31	8.31	0
2019-12-30	8.31	8.31	8.31	8.31	0
2019-12-27	8.31	8.31	8.31	8.31	0
2019-12-24	8.52	8.52	8.02	8.31	563
2019-12-23	8.31	8.31	8.31	8.31	499
2019-12-20	8.52	8.52	8.31	8.31	14,611
2019-12-19	8.52	8.52	8.52	8.52	412
2019-12-18	8.52	8.52	8.52	8.52	381
2019-12-17	8.52	8.52	8.52	8.52	355
2019-12-16	8.52	8.52	8.52	8.52	0
2019-12-13	8.52	8.52	8.02	8.52	441
2019-12-12	8.49	8.49	8.49	8.49	0
2019-12-11	8.49	8.49	8.49	8.49	0
2019-12-10	8.49	8.49	8.49	8.49	365
2019-12-09	8.49	8.49	8.49	8.49	2,200
2019-12-06	8.49	8.49	8.49	8.49	0
2019-12-05	8.24	8.49	8.24	8.24	0
2019-12-04	8.24	8.24	8.24	8.24	130
2019-12-03	8.24	8.24	8.24	8.24	0
2019-12-02	8.24	8.24	8.24	8.24	0
2019-11-29	8.24	8.24	8.24	8.24	1,500
2019-11-28	8.24	8.24	8.24	8.24	0
2019-11-27	8.24	8.24	8.24	8.24	0
2019-11-26	8.24	8.24	8.24	8.24	138
2019-11-25	8.24	8.24	8.24	8.24	0
2019-11-22	8.24	8.24	8.24	8.24	98
2019-11-21	8.24	8.24	8.24	8.24	0
2019-11-20	8.24	8.24	8.24	8.24	3,000
2019-11-19	8.24	8.24	8.24	8.24	0
2019-11-18	8.24	8.24	8.24	8.24	1,111
2019-11-15	8.36	8.36	8.24	8.24	0
2019-11-14	8.55	8.55	8.36	8.36	0
2019-11-13	8.84	8.84	8.55	8.55	101
2019-11-12	8.84	8.84	8.84	8.84	0
2019-11-11	8.84	8.84	8.84	8.84	0
2019-11-08	8.90	8.90	8.84	8.84	0
2019-11-07	8.90	8.90	8.90	8.90	0
2019-11-06	8.90	8.80	8.80	8.90	540
2019-11-05	8.90	8.90	8.40	8.90	147
2019-11-04	8.90	8.90	8.90	8.90	147
2019-11-01	8.90	8.90	8.90	8.90	0
2019-10-31	8.90	8.90	8.90	8.90	0
2019-10-30	8.90	8.90	8.90	8.90	0
2019-10-29	8.90	8.90	8.90	8.90	0
2019-10-28	8.90	8.90	8.90	8.90	176
2019-10-25	8.90	8.90	8.40	8.90	0
2019-10-24	8.90	8.90	8.90	8.90	4,958
2019-10-23	8.90	8.90	8.90	8.90	0
2019-10-22	8.90	8.90	8.90	8.90	172
2019-10-21	8.90	8.90	8.90	8.90	0
2019-10-18	8.90	8.90	8.90	8.90	0
2019-10-17	8.90	8.90	8.90	8.90	0
2019-10-16	8.90	8.90	8.90	8.90	0
2019-10-15	8.75	8.95	8.70	8.75	0
2019-10-14	8.75	8.75	8.75	8.75	0
2019-10-11	8.75	8.75	8.75	8.75	200
2019-10-10	8.80	8.80	8.75	8.80	210
2019-10-09	9.10	9.10	8.80	8.80	0
2019-10-08	9.10	9.10	9.10	9.10	0
2019-10-07	9.10	9.10	9.10	9.10	0
2019-10-04	9.10	9.10	9.10	9.10	0
2019-10-03	9.10	9.10	9.10	9.10	0
2019-10-02	9.10	9.10	9.10	9.10	0
2019-10-01	9.10	9.10	9.10	9.10	0
2019-09-30	9.10	9.10	9.10	9.10	340
2019-09-27	9.10	9.10	9.10	9.10	0
2019-09-26	9.10	9.10	9.10	9.10	0
2019-09-25	9.10	9.10	9.10	9.10	0
2019-09-24	9.10	9.10	9.10	9.10	375
2019-09-23	9.10	9.10	9.10	9.10	0
2019-09-20	9.10	9.14	8.70	9.10	0
2019-09-19	9.10	9.10	9.10	9.10	353
2019-09-18	9.10	9.10	9.10	9.10	0
2019-09-17	9.10	9.10	9.10	9.10	0
2019-09-16	9.10	9.10	9.10	9.10	0
2019-09-13	8.90	9.10	8.90	9.10	120,000
2019-09-12	8.90	8.90	8.90	8.90	0
2019-09-11	8.90	8.90	8.90	8.90	0
2019-09-10	8.90	8.90	8.90	8.90	0
2019-09-09	8.75	8.90	8.75	8.90	0
2019-09-06	8.75	8.75	8.75	8.75	0
2019-09-05	8.75	8.75	8.75	8.75	0
2019-09-04	8.77	8.77	8.75	8.75	0
2019-09-03	8.88	8.88	8.77	8.77	0
2019-09-02	8.88	8.88	8.88	8.88	0
2019-08-30	8.88	8.88	8.88	8.88	0
2019-08-29	8.88	8.88	8.88	8.88	0
2019-08-28	8.88	8.88	8.88	8.88	0
2019-08-27	9.06	9.06	8.88	8.88	0
2019-08-23	9.06	9.06	9.06	9.06	0
2019-08-22	9.20	9.20	9.06	9.06	0
2019-08-21	9.20	9.20	9.20	9.20	0
2019-08-20	9.20	9.20	9.20	9.20	0
2019-08-19	9.30	9.30	9.30	9.30	0
2019-08-16	9.48	9.73	9.20	9.30	0
2019-08-15	9.58	9.58	9.48	9.48	0
2019-08-14	9.58	9.58	9.58	9.58	2,577
2019-08-13	9.58	9.58	9.58	9.58	0
2019-08-12	9.58	9.58	9.58	9.58	0
2019-08-09	9.58	9.58	9.58	9.58	0
2019-08-08	9.58	9.58	9.58	9.58	0
2019-08-07	9.58	9.58	9.58	9.58	0
2019-08-06	9.58	9.58	9.58	9.58	0
2019-08-05	9.66	9.66	9.58	9.58	0
2019-08-02	9.66	9.66	9.66	9.66	0
2019-08-01	9.30	9.66	9.30	9.66	0
2019-07-31	9.18	9.18	9.18	9.18	0
2019-07-30	9.18	9.18	9.18	9.18	0
2019-07-29	9.10	9.18	9.10	9.18	0
2019-07-26	9.10	9.10	9.10	9.10	0
2019-07-25	9.10	9.10	9.10	9.10	0
2019-07-24	9.10	9.10	9.10	9.10	0
2019-07-23	9.10	9.10	9.10	9.10	0
2019-07-22	9.10	9.10	9.10	9.10	0
2019-07-19	9.10	9.10	9.10	9.10	0
2019-07-18	9.10	9.10	9.10	9.10	0
2019-07-17	9.02	9.10	9.02	9.10	0
2019-07-16	8.81	9.02	8.81	9.02	0
2019-07-15	8.52	8.81	8.52	8.81	0
2019-07-12	8.52	8.52	8.52	8.52	0
2019-07-11	8.52	8.52	8.52	8.52	0
2019-07-10	8.52	8.52	8.52	8.52	0
2019-07-09	8.52	8.52	8.52	8.52	0
2019-07-08	8.52	8.52	8.52	8.52	0
2019-07-05	8.52	8.52	8.52	8.52	0
2019-07-04	8.55	8.55	8.52	8.52	0
2019-07-03	8.55	8.55	8.55	8.55	0
2019-07-02	8.55	8.55	8.55	8.55	0
2019-06-28	8.62	8.62	8.55	8.55	0
2019-06-27	8.62	8.62	8.62	8.62	0
2019-06-26	8.62	8.62	8.62	8.62	0
2019-06-25	8.62	8.62	8.62	8.62	0
2019-06-24	8.62	8.62	8.62	8.62	0
2019-06-21	8.62	8.62	8.62	8.62	0
2019-06-20	8.62	8.62	8.62	8.62	2,536
2019-06-19	8.89	8.89	8.56	8.62	2,956
2019-06-18	8.89	8.89	8.89	8.89	0
2019-06-17	8.89	8.89	8.89	8.89	0
2019-06-14	8.89	8.89	8.89	8.89	0
2019-06-13	8.89	8.89	8.89	8.89	1,488
2019-06-12	8.89	8.89	8.89	8.89	19
2019-06-11	8.89	8.89	8.89	8.89	0
2019-06-10	8.89	8.89	8.89	8.89	0
2019-06-07	8.89	8.89	8.89	8.89	0
2019-06-06	8.89	8.89	8.89	8.89	0
2019-06-05	8.89	8.89	8.89	8.89	0
2019-06-04	8.89	8.89	8.89	8.89	0
2019-06-03	8.90	8.90	8.89	8.89	0
2019-05-31	8.90	8.90	8.90	8.90	0
2019-05-30	8.90	8.90	8.90	8.90	0
2019-05-29	8.91	8.91	8.90	8.90	1,000
2019-05-28	8.91	8.91	8.91	8.91	0
2019-05-24	8.91	8.91	8.91	8.91	100
2019-05-23	8.91	8.91	8.91	8.91	0
2019-05-22	8.91	8.91	8.91	8.91	0
2019-05-21	8.91	8.91	8.91	8.91	0
2019-05-20	8.91	8.91	8.91	8.91	1,106
2019-05-17	8.91	8.91	8.91	8.91	0
2019-05-16	8.91	8.91	8.91	8.91	243
2019-05-15	8.91	8.91	8.91	8.91	0
2019-05-14	8.91	8.91	8.91	8.91	0
2019-05-13	8.89	8.91	8.89	8.91	0

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