FCRM.L Share History

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

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

Date	Open	High	Low	Close	Volume
2023-10-03	0.15	0.15	0.08	0.15	2,348,785
2023-10-02	0.15	0.15	0.13	0.13	5,360,460
2023-09-29	0.18	0.18	0.15	0.15	1,194,147
2023-09-28	0.15	0.18	0.15	0.18	2,565,813
2023-09-27	0.18	0.18	0.13	0.15	4,821,564
2023-09-26	0.18	0.18	0.18	0.18	2,340,061
2023-09-25	0.18	0.19	0.19	0.18	1,359,179
2023-09-22	0.18	0.18	0.18	0.18	7,744,096
2023-09-21	0.16	0.17	0.17	0.17	9,978,236
2023-09-20	0.16	0.16	0.16	0.16	279,895
2023-09-19	0.16	0.16	0.16	0.16	606,187
2023-09-18	0.16	0.16	0.16	0.16	569,229
2023-09-15	0.17	0.17	0.14	0.16	4,945,790
2023-09-14	0.21	0.21	0.16	0.17	7,898,307
2023-09-13	0.18	0.21	0.18	0.21	442,971
2023-09-12	0.17	0.18	0.17	0.18	6,336,816
2023-09-11	0.17	0.17	0.16	0.17	2,250,984
2023-09-08	0.17	0.17	0.17	0.17	539,747
2023-09-07	0.18	0.18	0.17	0.17	520,399
2023-09-06	0.18	0.18	0.18	0.18	879,468
2023-09-05	0.20	0.20	0.18	0.18	1,241,477
2023-09-04	0.20	0.20	0.20	0.20	1,144,875
2023-09-01	0.19	0.20	0.18	0.20	3,643,082
2023-08-31	0.23	0.23	0.19	0.19	4,812,028
2023-08-30	0.24	0.24	0.23	0.23	1,416,808
2023-08-29	0.24	0.24	0.21	0.24	6,635,189
2023-08-28	0.24	0.24	0.24	0.24	0
2023-08-25	0.26	0.26	0.23	0.24	6,583,703
2023-08-24	0.28	0.28	0.23	0.26	6,739,347
2023-08-23	0.32	0.32	0.26	0.28	5,681,598
2023-08-22	0.33	0.30	0.26	0.29	11,802,924
2023-08-21	0.35	0.35	0.23	0.33	36,173,301
2023-08-18	0.83	0.83	0.83	0.83	115,845
2023-08-17	0.83	0.83	0.83	0.83	23,952
2023-08-16	0.83	0.83	0.83	0.83	80,778
2023-08-15	0.83	0.83	0.83	0.83	90,959
2023-08-14	0.85	0.85	0.83	0.83	1,352,767
2023-08-11	0.85	0.85	0.85	0.85	29,755
2023-08-10	0.85	0.85	0.85	0.85	6,333
2023-08-09	0.85	0.85	0.85	0.85	1,516
2023-08-08	0.85	0.85	0.85	0.85	32,231
2023-08-07	0.83	0.85	0.83	0.85	1,659,515
2023-08-04	0.83	0.83	0.83	0.83	40,000
2023-08-03	0.83	0.83	0.83	0.83	40,000
2023-08-02	0.83	0.83	0.83	0.83	2,352
2023-08-01	0.83	0.83	0.83	0.83	150
2023-07-31	0.83	0.83	0.83	0.83	57,894
2023-07-28	0.83	0.83	0.83	0.83	473,868
2023-07-27	0.83	0.83	0.83	0.83	91,057
2023-07-26	0.83	0.83	0.83	0.83	16,654
2023-07-25	0.83	0.83	0.83	0.83	2,235
2023-07-24	0.83	0.83	0.83	0.83	310,000
2023-07-21	0.83	0.83	0.83	0.83	242
2023-07-20	0.83	0.83	0.83	0.83	125
2023-07-19	0.83	0.83	0.83	0.83	109,205
2023-07-18	0.83	0.83	0.83	0.83	2,357
2023-07-17	0.83	0.83	0.83	0.83	6,010
2023-07-14	0.83	0.83	0.83	0.83	1,008
2023-07-13	0.83	0.83	0.83	0.83	20,000
2023-07-12	0.83	0.83	0.83	0.83	0
2023-07-11	0.83	0.83	0.83	0.83	38,989
2023-07-10	0.83	0.83	0.83	0.83	24,661
2023-07-07	0.83	0.83	0.83	0.83	37,418
2023-07-06	0.83	0.83	0.83	0.83	0
2023-07-05	0.83	0.83	0.83	0.83	0
2023-07-04	0.83	0.83	0.83	0.83	20,534
2023-07-03	0.83	0.83	0.83	0.83	327,305
2023-06-30	0.83	0.83	0.83	0.83	6,305
2023-06-29	0.83	0.83	0.83	0.83	13,790
2023-06-28	0.83	0.83	0.83	0.83	53
2023-06-27	0.83	0.83	0.83	0.83	10,078
2023-06-26	0.83	0.83	0.83	0.83	125
2023-06-23	0.83	0.83	0.83	0.83	2,400
2023-06-22	0.88	0.88	0.83	0.83	10,000
2023-06-21	0.88	0.88	0.88	0.88	32,685
2023-06-20	0.88	0.88	0.88	0.88	26,391
2023-06-19	0.88	0.88	0.88	0.88	128,494
2023-06-16	0.88	0.88	0.88	0.88	0
2023-06-15	0.88	0.88	0.88	0.88	28,840
2023-06-14	0.88	0.88	0.88	0.88	271,037
2023-06-13	0.93	0.93	0.88	0.88	110,733
2023-06-12	0.93	0.93	0.93	0.93	104,637
2023-06-09	0.93	0.93	0.93	0.93	23,529
2023-06-08	0.93	0.93	0.93	0.93	16,508
2023-06-07	0.93	0.93	0.93	0.93	98,120
2023-06-06	0.93	0.93	0.93	0.93	709,774
2023-06-05	0.93	0.93	0.93	0.93	727,196
2023-06-02	0.93	0.93	0.93	0.93	76,018
2023-06-01	0.88	0.93	0.88	0.93	200,000
2023-05-31	0.88	0.88	0.88	0.88	18,616
2023-05-30	0.88	0.88	0.88	0.88	60,917
2023-05-29	0.88	0.88	0.88	0.88	0
2023-05-26	0.88	0.88	0.88	0.88	361,233
2023-05-25	0.88	0.90	0.90	0.90	44,941
2023-05-24	0.88	0.88	0.88	0.88	5,104
2023-05-23	0.88	0.88	0.88	0.88	46,896
2023-05-22	0.88	0.88	0.88	0.88	13,053
2023-05-19	0.88	0.88	0.88	0.88	70,078
2023-05-18	0.88	0.88	0.88	0.88	92,164
2023-05-17	0.88	0.88	0.88	0.88	110,000
2023-05-16	0.88	0.88	0.88	0.88	113,205
2023-05-15	0.88	0.88	0.88	0.88	81,863
2023-05-12	0.88	0.88	0.88	0.88	55,875
2023-05-11	0.90	0.90	0.88	0.88	1,067,716
2023-05-10	0.93	0.97	0.90	0.90	612,287
2023-05-09	0.93	0.93	0.93	0.93	461,929
2023-05-08	0.93	0.93	0.93	0.93	0
2023-05-05	0.93	0.93	0.93	0.93	47,733
2023-05-04	0.93	0.93	0.93	0.93	0
2023-05-03	0.93	0.93	0.93	0.93	35,753
2023-05-02	0.98	0.98	0.93	0.93	1,368,564
2023-05-01	0.98	0.98	0.98	0.98	0
2023-04-28	0.98	0.98	0.98	0.98	31,042
2023-04-27	0.98	0.98	0.98	0.98	3,270
2023-04-26	0.98	0.98	0.98	0.98	55,024
2023-04-25	0.98	0.98	0.98	0.98	48,717
2023-04-24	1.00	1.00	0.98	0.98	254,565
2023-04-21	1.00	1.00	1.00	1.00	46,299
2023-04-20	1.00	1.00	1.00	1.00	476
2023-04-19	1.00	1.00	1.00	1.00	347,154
2023-04-18	1.00	1.00	1.00	1.00	160,097
2023-04-17	1.00	1.00	1.00	1.00	137,762
2023-04-14	1.00	1.00	1.00	1.00	275,068
2023-04-13	1.05	1.05	1.00	1.00	237,643
2023-04-12	1.03	1.08	0.98	1.05	234,650
2023-04-11	1.03	1.03	1.03	1.03	22,398
2023-04-10	1.03	1.03	1.03	1.03	0
2023-04-07	1.03	1.03	1.03	1.03	0
2023-04-06	1.03	1.03	1.03	1.03	414,866
2023-04-05	1.03	1.03	1.03	1.03	142,417
2023-04-04	1.03	1.03	1.03	1.03	447,542
2023-04-03	1.05	1.05	1.03	1.03	48,418
2023-03-31	1.05	1.05	1.05	1.05	10,190
2023-03-30	1.05	1.05	1.05	1.05	17,566
2023-03-29	1.18	1.18	1.03	1.05	1,200,963
2023-03-28	1.18	1.18	1.18	1.18	143,383
2023-03-27	1.18	1.18	1.18	1.18	69,054
2023-03-24	1.18	1.18	1.18	1.18	472,642
2023-03-23	1.18	1.18	1.18	1.18	242
2023-03-22	1.23	1.23	1.15	1.18	240,068
2023-03-21	1.28	1.25	1.25	1.25	27,209
2023-03-20	1.28	1.28	1.28	1.28	241,874
2023-03-17	1.43	1.43	1.28	1.28	1,442,121
2023-03-16	1.45	1.50	1.50	1.50	23,399
2023-03-15	1.58	1.58	1.45	1.45	1,268,479
2023-03-14	1.60	1.60	1.58	1.58	422,442
2023-03-13	1.60	1.60	1.60	1.60	14,062
2023-03-10	1.60	1.60	1.60	1.60	298,436
2023-03-09	1.65	1.65	1.60	1.60	95,272
2023-03-08	1.65	1.65	1.65	1.65	81,743
2023-03-07	1.78	1.78	1.65	1.65	573,561
2023-03-06	1.78	1.78	1.78	1.78	136,900
2023-03-03	1.78	1.78	1.78	1.78	152,364
2023-03-02	1.80	1.80	1.78	1.78	349,340
2023-03-01	1.60	1.85	1.60	1.80	943,009
2023-02-28	1.60	1.60	1.60	1.60	53,340
2023-02-27	1.58	1.60	1.58	1.60	120,224
2023-02-24	1.53	1.58	1.53	1.58	172,616
2023-02-23	1.55	1.55	1.55	1.55	188,851
2023-02-22	1.55	1.55	1.55	1.55	90,893
2023-02-21	1.50	1.55	1.50	1.55	527,814
2023-02-20	1.50	1.50	1.50	1.50	157,936
2023-02-17	1.55	1.55	1.40	1.50	1,516,410
2023-02-16	1.15	1.58	1.58	1.58	4,474,145
2023-02-15	1.13	1.15	1.13	1.15	164,860
2023-02-14	1.13	1.13	1.13	1.13	683,884
2023-02-13	1.13	1.13	1.13	1.13	7,908
2023-02-10	1.13	1.15	1.13	1.13	733,110
2023-02-09	1.13	1.15	1.13	1.13	415,952
2023-02-08	1.03	1.13	1.03	1.13	1,294,554
2023-02-07	1.03	1.03	1.03	1.03	176,005
2023-02-06	1.03	1.03	1.03	1.03	161,833
2023-02-03	1.03	1.03	1.03	1.03	30,079
2023-02-02	1.13	1.13	1.03	1.03	3,176,105
2023-02-01	1.15	1.15	1.13	1.13	524,138
2023-01-31	1.23	1.23	1.03	1.15	1,692,141
2023-01-30	1.23	1.23	1.23	1.23	684,397
2023-01-27	1.15	1.23	1.10	1.23	2,344,126
2023-01-26	0.83	1.30	1.30	1.30	21,304,996
2023-01-25	0.83	0.77	0.76	0.77	1,670,950
2023-01-24	0.93	0.93	0.83	0.83	1,014,807
2023-01-23	0.98	0.98	0.93	0.93	293,921
2023-01-20	0.95	1.00	0.95	0.98	1,013,987
2023-01-19	0.95	0.95	0.95	0.95	231,208
2023-01-18	0.93	0.95	0.93	0.95	789,421
2023-01-17	0.93	0.93	0.93	0.93	380,113
2023-01-16	0.93	0.93	0.93	0.93	35,077
2023-01-13	0.93	0.93	0.93	0.93	75,218
2023-01-12	0.93	0.93	0.90	0.93	1,270,045
2023-01-11	0.93	0.93	0.93	0.93	1,083,919
2023-01-10	0.95	0.97	0.95	0.95	1,631,533
2023-01-09	0.95	0.90	0.90	0.90	16,031
2023-01-06	0.93	0.95	0.93	0.95	321,820
2023-01-05	0.98	0.98	0.93	0.93	615,422
2023-01-04	1.03	1.03	0.98	0.98	377,874
2023-01-03	1.03	1.03	1.03	1.03	433,169
2023-01-02	1.03	1.03	1.03	1.03	0
2022-12-30	1.03	1.03	1.03	1.03	23,863
2022-12-29	1.03	1.03	1.03	1.03	100,000
2022-12-28	1.03	1.03	1.03	1.03	353,064
2022-12-27	1.03	1.03	1.03	1.03	0
2022-12-26	1.03	1.03	1.03	1.03	0
2022-12-23	1.03	1.03	1.03	1.03	1,285
2022-12-22	1.03	1.03	1.03	1.03	449,066
2022-12-21	1.03	1.03	1.03	1.03	236,502
2022-12-20	1.05	1.08	1.08	1.08	420,277
2022-12-19	1.05	1.05	1.05	1.05	237,918
2022-12-16	1.05	1.08	1.05	1.05	819,593
2022-12-15	1.18	1.15	1.15	1.15	503,744
2022-12-14	1.35	1.58	1.05	1.18	6,284,351
2022-12-13	1.55	1.55	1.50	1.55	57,641
2022-12-12	1.55	1.55	1.55	1.55	436,673
2022-12-09	1.55	1.55	1.55	1.55	1,381,757
2022-12-08	1.55	1.55	1.55	1.55	888,768
2022-12-07	1.83	1.60	1.60	1.60	4,939,281
2022-12-06	1.90	1.98	1.83	1.83	1,278,142
2022-12-05	2.75	2.05	1.93	1.93	5,325,218
2022-12-02	3.65	3.65	3.40	3.40	92,466
2022-12-01	3.38	3.75	3.38	3.65	542,653
2022-11-30	3.63	3.63	3.38	3.38	156,380
2022-11-29	3.63	3.63	3.63	3.63	101,072
2022-11-28	3.63	3.63	3.63	3.63	135,210
2022-11-25	3.63	3.63	3.63	3.63	352,517
2022-11-24	3.90	3.90	3.63	3.63	107,111
2022-11-23	4.25	3.99	3.90	3.90	136,706
2022-11-22	4.25	4.25	4.25	4.25	1,111
2022-11-21	4.25	4.25	4.25	4.25	24,076
2022-11-18	4.40	4.40	4.25	4.25	112,587
2022-11-17	4.40	4.40	4.40	4.40	63,510
2022-11-16	4.40	4.40	4.40	4.40	172,848
2022-11-15	4.40	4.40	4.40	4.40	278,781
2022-11-14	4.50	4.50	4.40	4.40	2,388
2022-11-11	4.50	4.50	4.50	4.50	108,513
2022-11-10	4.50	4.50	4.50	4.50	80,426
2022-11-09	4.50	4.50	4.50	4.50	176,002
2022-11-08	4.50	4.50	4.50	4.50	41,798
2022-11-07	4.50	4.50	4.50	4.50	36,460
2022-11-04	4.50	4.50	4.50	4.50	49,751
2022-11-03	4.50	4.50	4.50	4.50	488,114
2022-11-02	4.50	4.50	4.50	4.50	100,729
2022-11-01	4.50	4.50	4.22	4.50	121,659
2022-10-31	4.40	4.50	4.40	4.50	627,893
2022-10-28	3.80	4.40	3.80	4.40	944,457
2022-10-27	3.80	3.80	3.80	3.80	160,907
2022-10-26	3.80	3.80	3.80	3.80	220,080
2022-10-25	3.80	3.80	3.53	3.80	169,034
2022-10-24	4.00	4.35	3.60	3.80	2,826,449
2022-10-21	5.90	5.90	5.90	5.90	8,830
2022-10-20	5.90	5.90	5.90	5.90	14,299
2022-10-19	5.90	5.90	5.90	5.90	17,761
2022-10-18	5.90	5.90	5.90	5.90	48,942
2022-10-17	5.90	5.90	5.90	5.90	47,316
2022-10-14	5.80	5.90	5.80	5.90	149,762
2022-10-13	6.15	6.15	5.65	5.80	477,818
2022-10-12	6.15	6.30	6.15	6.30	242,512
2022-10-11	6.40	6.40	6.15	6.15	276,815
2022-10-10	6.75	7.00	6.40	7.00	150,289
2022-10-07	7.00	7.00	6.75	6.75	148,018
2022-10-06	7.00	7.00	7.00	7.00	45,173
2022-10-05	7.10	7.20	7.20	7.20	68,417
2022-10-04	7.20	7.20	7.10	7.10	273,234
2022-10-03	6.85	7.50	7.50	7.20	290,322
2022-09-30	6.85	6.85	6.85	6.85	13,980
2022-09-29	6.85	6.85	6.85	6.85	288,991
2022-09-28	7.65	7.65	6.85	6.85	400,734
2022-09-27	7.85	8.00	7.65	7.65	391,710
2022-09-26	8.25	8.00	8.00	8.00	203,038
2022-09-23	8.35	8.70	8.00	8.25	418,041
2022-09-22	8.50	8.70	8.60	8.60	384,329
2022-09-21	8.05	8.50	8.05	8.50	374,881
2022-09-20	8.10	8.30	8.05	8.05	1,884,212
2022-09-19	8.10	8.10	8.10	8.10	0
2022-09-16	6.30	8.40	6.30	8.10	4,682,294
2022-09-15	6.25	6.30	6.25	6.30	148,490
2022-09-14	6.85	7.00	6.25	6.25	266,290
2022-09-13	7.20	7.20	6.85	6.85	61,682
2022-09-12	6.60	7.20	6.60	7.20	842,490
2022-09-09	4.80	6.70	4.80	6.70	2,358,428
2022-09-08	4.80	4.80	4.80	4.80	18,925,509
2022-09-07	4.80	4.80	4.80	4.80	110,000
2022-09-06	4.80	4.80	4.80	4.80	48,583
2022-09-05	4.80	4.80	4.80	4.80	60,933
2022-09-02	4.85	4.85	4.80	4.80	119,779
2022-09-01	4.85	4.85	4.85	4.85	1,500,000
2022-08-31	4.85	4.85	4.85	4.85	39,847
2022-08-30	5.10	4.85	4.68	4.85	257,463
2022-08-29	5.10	5.10	5.10	5.10	0
2022-08-26	5.10	5.10	5.10	5.10	161,600
2022-08-25	5.15	5.15	5.10	5.10	409,101
2022-08-24	5.15	5.15	5.15	5.15	0
2022-08-23	5.15	5.15	5.15	5.15	19,609
2022-08-22	5.15	5.15	5.15	5.15	339,669
2022-08-19	5.15	5.15	5.15	5.15	0
2022-08-18	5.15	5.15	5.15	5.15	495,644
2022-08-17	5.15	5.15	5.15	5.15	297,031
2022-08-16	5.25	5.25	5.15	5.15	169,377
2022-08-15	5.25	5.25	5.25	5.25	483,524
2022-08-12	5.15	5.14	5.14	5.14	384,898
2022-08-11	5.15	5.15	5.15	5.15	19,730
2022-08-10	5.15	5.14	5.14	5.14	167,917
2022-08-09	5.15	5.15	5.15	5.15	103,943
2022-08-08	5.65	5.65	5.15	5.15	348,977
2022-08-05	5.65	5.65	5.65	5.65	52,617
2022-08-04	5.65	5.65	5.65	5.65	100,032
2022-08-03	5.65	5.65	5.65	5.65	50,322
2022-08-02	5.65	5.65	5.65	5.65	52,715
2022-08-01	5.05	5.85	4.95	5.75	1,173,221
2022-07-29	5.00	5.15	5.00	5.15	1,055,655
2022-07-28	5.10	5.10	5.10	5.10	101,789
2022-07-27	5.10	5.10	5.00	5.10	57,070
2022-07-26	5.05	5.00	5.00	5.00	405,000
2022-07-25	5.05	5.05	5.05	5.05	217,833
2022-07-22	5.05	5.05	5.05	5.05	61,647
2022-07-21	5.05	5.05	5.05	5.05	800
2022-07-20	5.10	5.10	5.05	5.05	73,569
2022-07-19	5.10	5.10	5.10	5.10	6,344
2022-07-18	5.10	5.10	5.10	5.10	0
2022-07-15	5.10	5.10	5.10	5.10	17,701
2022-07-14	5.10	5.10	5.10	5.10	52,785
2022-07-13	5.10	5.10	5.10	5.10	37,006
2022-07-12	5.10	5.10	5.10	5.10	93,281
2022-07-11	5.10	5.20	5.10	5.10	57,759
2022-07-08	5.10	5.20	5.20	5.20	55,000
2022-07-07	5.10	5.10	5.10	5.10	60,439
2022-07-06	5.10	5.10	5.10	5.10	19,930
2022-07-05	5.10	5.10	5.10	5.10	0
2022-07-04	5.10	5.10	5.10	5.10	21,302
2022-07-01	5.10	5.10	5.10	5.10	68,591
2022-06-30	5.10	5.10	5.00	5.10	801,357
2022-06-29	5.10	5.10	5.10	5.10	98,622
2022-06-28	5.10	5.10	5.10	5.10	65,925
2022-06-27	5.10	5.00	5.00	5.10	22,062
2022-06-24	5.10	5.10	5.10	5.10	299,150
2022-06-23	4.56	5.10	4.56	5.10	791,132
2022-06-22	5.10	5.10	4.68	4.68	1,184,229
2022-06-21	5.65	5.65	5.05	5.10	617,568
2022-06-20	5.65	5.65	5.65	5.65	152,571
2022-06-17	5.95	5.95	5.60	5.65	134,121
2022-06-16	6.30	6.20	6.20	6.20	169,040
2022-06-15	6.30	6.50	6.50	6.50	16,887
2022-06-14	6.30	6.30	6.30	6.30	2,785
2022-06-13	6.40	6.40	6.30	6.30	80,524
2022-06-10	6.40	6.40	6.40	6.40	25,468
2022-06-09	6.40	6.40	6.40	6.40	38,678
2022-06-08	6.40	6.40	6.40	6.40	6,742
2022-06-07	6.40	6.40	6.40	6.40	92,255
2022-06-06	6.30	6.40	6.30	6.40	157,146
2022-06-03	6.30	6.30	6.30	6.30	0
2022-06-02	6.30	6.30	6.30	6.30	0
2022-06-01	6.10	6.30	6.10	6.30	346,133
2022-05-31	6.10	6.10	6.10	6.10	17,150
2022-05-30	6.10	6.10	6.10	6.10	219,006
2022-05-27	6.10	6.10	6.10	6.10	43,500
2022-05-26	6.05	6.10	6.05	6.10	597,591
2022-05-25	6.05	6.00	6.00	6.05	48,269
2022-05-24	6.30	6.30	5.65	6.05	1,835,006
2022-05-23	6.55	6.55	6.55	6.55	160,534
2022-05-20	6.55	6.55	6.55	6.55	22,342
2022-05-19	6.55	6.55	6.55	6.55	16,556
2022-05-18	6.55	6.56	6.56	6.55	148,455
2022-05-17	6.62	6.65	6.56	6.56	135,036
2022-05-16	7.05	7.05	6.55	6.55	659,811
2022-05-13	8.25	7.25	7.05	7.05	2,235,264
2022-05-12	9.25	9.25	9.10	9.10	738
2022-05-11	9.65	9.65	9.25	9.25	115,000
2022-05-10	9.85	9.85	9.65	9.65	1,756,482
2022-05-09	9.85	9.85	9.85	9.85	90,017
2022-05-06	9.85	9.85	9.85	9.85	45,531
2022-05-05	10.50	10.50	9.75	9.85	177,330
2022-05-04	10.50	10.50	10.50	10.50	143,781
2022-05-03	10.00	10.50	10.00	10.50	1,145,438
2022-05-02	10.00	10.00	10.00	10.00	0
2022-04-29	9.50	10.00	9.50	10.00	997,603
2022-04-28	9.50	9.50	9.50	9.50	6,190
2022-04-27	9.50	9.50	9.50	9.50	2,369
2022-04-26	9.25	9.50	9.25	9.50	281,934
2022-04-25	9.75	9.75	9.25	9.25	120,161
2022-04-22	9.75	9.75	9.75	9.75	14,559
2022-04-21	10.38	10.38	9.75	9.75	350,727
2022-04-20	9.10	10.63	9.10	10.38	322,013
2022-04-19	8.75	9.10	8.75	9.10	139,903
2022-04-18	8.75	8.75	8.75	8.75	0
2022-04-15	8.75	8.75	8.75	8.75	0
2022-04-14	8.50	8.75	8.50	8.75	89,824
2022-04-13	8.50	8.50	8.50	8.50	23,758
2022-04-12	8.25	8.50	8.25	8.50	344,876
2022-04-11	8.50	8.50	8.25	8.25	184,336
2022-04-08	8.50	8.50	8.50	8.50	22,284
2022-04-07	8.25	8.50	8.25	8.50	42,212
2022-04-06	8.25	8.25	8.25	8.25	703,733
2022-04-05	7.65	8.25	7.65	8.25	467,572
2022-04-04	7.65	7.65	7.65	7.65	645,914
2022-04-01	7.75	7.75	7.65	7.65	257,440
2022-03-31	8.10	8.10	7.75	7.75	636,530
2022-03-30	8.10	8.10	8.10	8.10	479,055
2022-03-29	8.25	8.25	8.10	8.10	176,086
2022-03-28	8.25	8.25	8.25	8.25	235,744
2022-03-25	8.25	8.25	8.25	8.25	185,772
2022-03-24	8.25	8.25	8.25	8.25	55,835
2022-03-23	8.25	8.25	8.25	8.25	301,447
2022-03-22	8.25	8.25	8.25	8.25	433,755
2022-03-21	8.65	8.80	8.25	8.25	258,190
2022-03-18	9.25	9.25	8.65	8.65	365,782
2022-03-17	9.25	9.48	9.48	9.25	165,857
2022-03-16	8.75	9.25	8.75	9.25	25,885
2022-03-15	8.75	9.00	8.98	8.75	553,891
2022-03-14	8.50	9.00	8.50	8.75	658,582
2022-03-11	8.25	8.50	8.25	8.50	100,110
2022-03-10	8.25	8.25	8.25	8.25	0
2022-03-09	8.25	8.25	8.25	8.25	197,166
2022-03-08	8.60	8.40	8.25	8.25	522,405
2022-03-07	8.60	8.54	8.54	8.54	47,876
2022-03-04	8.75	8.75	8.54	8.60	217,942
2022-03-03	8.88	8.88	8.88	8.75	19,171
2022-03-02	9.10	9.10	8.75	8.75	82,896
2022-03-01	9.10	9.10	9.10	9.10	77,085
2022-02-28	9.10	9.10	9.10	9.10	2,451,150
2022-02-25	8.65	9.10	8.52	9.10	448,252
2022-02-24	9.00	8.58	8.58	8.58	134,418
2022-02-23	8.85	9.25	8.82	9.25	167,242
2022-02-22	9.80	8.80	8.80	8.80	754,149
2022-02-21	10.15	10.15	9.80	9.80	147,866
2022-02-18	10.63	10.05	10.05	10.05	303,675
2022-02-17	10.63	10.63	10.63	10.63	18,035
2022-02-16	10.88	10.75	10.75	10.75	350,494
2022-02-15	11.13	11.00	10.88	10.88	228,927
2022-02-14	11.88	11.88	11.13	11.13	299,926
2022-02-11	11.88	11.88	11.88	11.88	13,076
2022-02-10	11.88	11.88	11.88	11.88	56,838
2022-02-09	12.13	12.13	11.88	11.88	103,088
2022-02-08	12.13	12.13	12.13	12.13	37,500
2022-02-07	12.25	12.25	12.13	12.13	378,208
2022-02-04	12.25	12.25	12.25	12.25	177,072
2022-02-03	12.25	12.25	12.25	12.25	199,891
2022-02-02	12.25	12.25	12.25	12.25	49,489
2022-02-01	12.38	12.38	12.25	12.25	48,569
2022-01-31	12.38	12.38	12.38	12.38	302,000
2022-01-28	11.88	12.25	12.25	12.25	302,023
2022-01-27	12.25	12.25	11.88	11.88	135,901
2022-01-26	12.25	12.50	12.25	12.25	14,938
2022-01-25	12.25	12.25	12.25	12.25	0
2022-01-24	13.00	13.00	12.25	12.25	928,874
2022-01-21	13.00	13.00	12.88	12.88	154,224
2022-01-20	13.00	13.25	13.25	13.00	645,598
2022-01-19	13.00	12.90	12.90	12.90	181,190
2022-01-18	13.25	13.25	13.00	13.00	371,309
2022-01-17	13.25	13.25	13.25	13.25	58,857
2022-01-14	13.13	13.25	13.13	13.25	306,454
2022-01-13	12.88	13.25	12.88	13.13	307,995
2022-01-12	13.75	13.75	12.63	12.88	681,124
2022-01-11	13.75	13.75	13.75	13.75	309,989
2022-01-10	13.38	14.13	13.75	13.75	1,117,384
2022-01-07	13.18	13.63	13.13	13.38	1,307,795
2022-01-06	12.25	13.18	12.25	13.18	1,326,726
2022-01-05	12.25	12.25	12.25	12.25	166,546
2022-01-04	12.50	12.50	12.25	12.25	671,699
2022-01-03	12.50	12.50	12.50	12.50	0
2021-12-31	12.50	12.50	12.50	12.50	1,257
2021-12-30	12.50	12.50	12.50	12.50	25,846
2021-12-29	12.50	12.55	12.55	12.55	182,265
2021-12-28	12.50	12.50	12.50	12.50	0
2021-12-27	12.50	12.50	12.50	12.50	0
2021-12-24	12.50	12.50	12.50	12.50	22,702
2021-12-23	12.00	12.50	12.00	12.50	7,334,294
2021-12-22	12.00	12.00	12.00	12.00	242,347
2021-12-21	11.75	12.00	11.75	12.00	1,072,008
2021-12-20	12.00	12.00	11.50	11.55	1,828,528
2021-12-17	12.25	12.25	11.88	12.00	467,888
2021-12-16	12.50	11.75	11.75	11.75	876,103
2021-12-15	13.75	13.75	13.75	13.75	260,051
2021-12-14	14.00	14.00	13.75	13.75	257,514
2021-12-13	14.00	14.00	14.00	14.00	139,388
2021-12-10	13.88	14.00	13.88	14.00	97,757
2021-12-09	13.88	13.88	13.88	13.88	94,027
2021-12-08	13.88	13.88	13.50	13.88	31,500
2021-12-07	13.63	14.00	13.63	13.88	880,742
2021-12-06	13.63	13.75	13.25	13.75	343,433
2021-12-03	13.63	13.63	13.63	13.63	227,813
2021-12-02	14.00	14.13	13.63	13.63	289,942
2021-12-01	14.50	14.50	13.38	13.38	534,446
2021-11-30	12.63	14.25	13.13	14.25	687,129
2021-11-29	12.63	12.63	12.63	12.63	287,743
2021-11-26	12.88	12.75	12.75	12.63	758,284
2021-11-25	13.63	13.75	12.88	13.00	622,328
2021-11-24	14.00	14.00	13.63	13.63	1,410,960
2021-11-23	14.50	14.50	13.63	14.00	1,060,405
2021-11-22	14.63	14.63	14.63	14.63	827,097
2021-11-19	15.38	15.38	14.63	14.63	1,239,913
2021-11-18	15.63	15.75	15.38	15.38	706,087
2021-11-17	17.00	17.00	14.63	15.63	9,225,969
2021-11-16	17.13	17.00	17.00	17.00	714,421
2021-11-15	17.13	17.13	17.13	17.13	240,646
2021-11-12	17.25	17.25	17.13	17.13	589,945
2021-11-11	17.25	17.25	17.25	17.25	29,395
2021-11-10	18.63	17.50	17.50	17.50	1,188,772
2021-11-09	18.63	18.63	18.63	18.63	69,525
2021-11-08	18.63	18.63	18.63	18.63	24,085
2021-11-05	18.75	18.75	18.75	18.63	44,885
2021-11-04	18.75	19.00	19.00	18.75	13,798
2021-11-03	18.75	18.75	18.75	18.75	36,871
2021-11-02	18.88	19.00	18.75	18.75	167,629
2021-11-01	19.25	19.00	19.00	19.00	184,460
2021-10-29	19.25	19.75	19.25	19.25	83,258
2021-10-28	19.75	19.75	19.75	19.75	63,789
2021-10-27	19.75	19.75	19.75	19.75	28,869
2021-10-26	20.20	20.30	19.70	19.70	291,364
2021-10-25	20.60	20.60	20.00	20.00	244,304
2021-10-22	19.50	20.40	20.40	20.40	118,614
2021-10-21	19.50	20.00	20.00	20.00	457,777
2021-10-20	19.25	19.50	19.00	19.50	123,772
2021-10-19	20.15	19.00	19.00	19.00	155,993
2021-10-18	20.15	20.15	20.15	20.15	101,208
2021-10-15	20.70	20.70	20.15	20.15	139,844
2021-10-14	21.25	21.25	20.70	20.70	219,222
2021-10-13	21.60	21.60	21.25	21.25	186,713
2021-10-12	21.60	21.60	21.60	21.60	0
2021-10-11	21.60	21.60	21.60	21.60	0
2021-10-08	21.75	21.75	21.60	21.60	97,683
2021-10-07	21.75	21.75	21.75	21.75	257,657
2021-10-06	22.25	22.25	21.50	21.50	303,827
2021-10-05	22.00	22.25	22.00	22.25	94,370
2021-10-04	22.50	22.50	22.00	22.00	176,155
2021-10-01	22.25	22.50	22.25	22.50	15,400
2021-09-30	21.25	22.10	22.10	22.10	485,415
2021-09-29	21.50	21.25	21.20	21.25	4,773,497
2021-09-28	20.00	20.00	19.50	20.00	853,993
2021-09-27	19.75	20.00	19.75	20.00	153,455
2021-09-24	20.50	20.00	20.00	20.00	228,967
2021-09-23	21.50	21.50	20.50	20.50	202,818
2021-09-22	21.25	21.50	21.25	21.50	905,811
2021-09-21	22.00	22.00	21.40	21.40	54,856
2021-09-20	22.25	22.25	22.00	22.00	123,519
2021-09-17	22.25	22.25	22.25	22.25	31,889
2021-09-16	22.50	22.50	22.25	22.25	135,836
2021-09-15	22.50	22.50	22.50	22.50	35,535
2021-09-14	22.50	22.50	22.50	22.50	77,007
2021-09-13	22.50	22.50	22.50	22.50	8
2021-09-10	22.50	22.50	22.50	22.50	46,447
2021-09-09	22.00	22.50	22.00	22.50	180,035
2021-09-08	22.00	22.00	22.00	22.00	152,953
2021-09-07	22.50	22.50	21.75	22.00	420,899
2021-09-06	23.25	22.90	22.50	22.50	207,128
2021-09-03	23.25	23.25	23.00	23.25	107,443
2021-09-02	23.25	23.25	23.25	23.25	8,637
2021-09-01	23.75	23.00	23.00	23.25	94,457
2021-08-31	23.75	24.10	23.75	23.75	351,512
2021-08-30	23.75	23.75	23.75	23.75	0
2021-08-27	24.50	24.50	23.75	23.75	164,486
2021-08-26	24.50	24.50	24.50	24.50	16,619
2021-08-25	24.50	24.00	24.00	24.50	40,455
2021-08-24	24.85	24.85	24.50	24.50	42,631
2021-08-23	24.85	24.85	24.85	24.85	587,802
2021-08-20	24.60	24.85	24.60	24.85	37,060
2021-08-19	24.35	24.85	24.35	24.60	156,450
2021-08-18	24.35	24.35	24.35	24.35	120,211
2021-08-17	24.25	24.35	24.25	24.35	1,160,999
2021-08-16	24.25	24.25	24.25	24.25	31,570
2021-08-13	24.25	24.80	24.80	24.25	47,408
2021-08-12	24.15	24.25	23.80	24.25	476,631
2021-08-11	24.00	24.25	23.50	24.15	405,600
2021-08-10	24.25	24.25	23.75	24.00	544,223
2021-08-09	25.25	24.40	24.40	24.40	1,045,263
2021-08-06	25.75	25.25	25.00	25.25	230,186
2021-08-05	26.00	26.00	25.75	25.75	334,586
2021-08-04	25.75	26.00	25.75	26.00	471,715
2021-08-03	25.00	25.75	25.00	25.75	232,952
2021-08-02	26.75	25.50	25.00	25.00	827,128
2021-07-30	30.50	30.50	25.25	26.75	788,240
2021-07-29	30.75	30.75	30.25	30.50	183,252
2021-07-28	30.50	30.75	30.50	30.75	45,476
2021-07-27	30.00	30.50	30.00	30.50	44,730
2021-07-26	30.00	30.00	30.00	30.00	0
2021-07-23	29.50	30.00	29.50	30.00	161,532
2021-07-22	29.50	29.50	29.50	29.50	53,317
2021-07-21	29.50	29.75	29.00	29.50	64,648
2021-07-20	29.50	29.50	29.50	29.50	112,321
2021-07-19	30.25	30.25	29.50	29.50	49,842
2021-07-16	31.50	31.00	30.25	30.25	678,242
2021-07-15	32.75	32.75	31.50	31.50	188,039
2021-07-14	32.50	32.75	32.50	32.75	153,705
2021-07-13	31.50	31.00	31.00	31.00	121,694
2021-07-12	31.50	31.50	31.50	31.50	38,357
2021-07-09	31.50	31.50	31.50	31.50	5,701
2021-07-08	31.50	31.50	31.50	31.50	1,518,696
2021-07-07	31.75	31.75	31.50	31.50	13,834
2021-07-06	32.25	32.25	31.50	31.75	136,272
2021-07-05	32.50	32.50	32.25	32.25	120,716
2021-07-02	32.50	32.50	32.50	32.50	51,542
2021-07-01	32.50	32.50	32.00	32.50	2,184
2021-06-30	32.50	32.50	32.50	32.50	23,868
2021-06-29	32.50	32.00	32.00	32.50	48,365
2021-06-28	32.50	32.50	32.50	32.50	30,000
2021-06-25	32.50	32.50	32.50	32.50	86,164
2021-06-24	34.00	34.00	33.50	32.50	158,177
2021-06-23	33.00	33.00	33.00	33.00	62,631
2021-06-22	32.50	33.50	33.50	33.00	83,424
2021-06-21	33.00	33.00	32.50	32.50	288,507
2021-06-18	32.50	33.00	32.50	33.00	45,441
2021-06-17	34.50	34.50	32.50	32.50	301,646
2021-06-16	33.50	33.50	33.00	33.00	31,522
2021-06-15	33.50	33.50	33.50	33.50	58,418
2021-06-14	33.50	33.50	33.50	33.50	33,958
2021-06-11	33.50	33.00	33.00	33.00	20,724
2021-06-10	34.25	34.25	33.50	33.50	30,171
2021-06-09	34.25	34.25	34.25	34.25	76,175
2021-06-08	34.25	34.25	34.25	34.25	34,145
2021-06-07	34.25	34.25	34.25	34.25	94,022
2021-06-04	34.25	34.25	33.40	34.25	99,280
2021-06-03	34.25	34.25	34.25	34.25	22,621
2021-06-02	34.50	34.50	34.25	34.25	64,458
2021-06-01	35.50	35.50	34.50	34.50	112,573
2021-05-28	35.25	35.25	35.25	35.25	51,130
2021-05-27	35.25	35.25	35.25	35.25	16,811
2021-05-26	35.25	35.50	35.25	35.25	146,096
2021-05-25	35.25	35.25	35.25	35.25	102,614
2021-05-24	35.75	36.50	35.25	35.25	431,218
2021-05-21	34.25	34.25	34.25	34.25	49,649
2021-05-20	34.25	34.25	34.25	34.25	109,509
2021-05-19	35.50	35.50	34.25	34.25	223,158
2021-05-18	35.50	35.50	35.50	35.50	46,671
2021-05-17	35.75	35.75	35.50	35.50	264,133
2021-05-14	35.75	35.75	35.75	35.75	67,168
2021-05-13	35.75	35.75	35.75	35.75	27,822
2021-05-12	35.75	35.75	35.75	35.75	28,895
2021-05-11	37.00	37.00	35.75	35.75	118,774
2021-05-10	37.00	37.00	37.00	37.00	66,669
2021-05-07	37.00	37.00	37.00	37.00	148,395
2021-05-06	37.00	37.00	37.00	37.00	33,892
2021-05-05	37.00	37.00	37.00	37.00	61,664
2021-05-04	37.00	36.90	36.90	36.90	47,633
2021-04-30	37.00	37.00	37.00	37.00	14,759
2021-04-29	37.00	37.00	37.00	37.00	481,217
2021-04-28	36.75	36.90	36.90	36.90	473,458
2021-04-27	36.75	36.75	36.75	36.75	38,453
2021-04-26	36.50	36.75	36.00	36.75	371,720
2021-04-23	36.50	36.50	36.50	36.50	34,863
2021-04-22	37.25	37.25	36.50	36.50	382,456
2021-04-21	37.00	37.25	37.00	37.25	2,145,769
2021-04-20	36.50	36.50	36.50	36.50	164,083
2021-04-19	36.50	36.50	36.50	36.50	96,831
2021-04-16	36.50	36.50	36.50	36.50	34,753
2021-04-15	36.50	36.50	36.50	36.50	58,060
2021-04-14	36.25	36.50	36.25	36.50	124,338
2021-04-13	35.50	36.25	35.50	36.25	139,500
2021-04-12	35.75	35.75	35.50	35.50	518,241
2021-04-09	35.75	35.75	35.75	35.75	143,014
2021-04-08	35.75	35.75	35.75	35.75	249,037
2021-04-07	35.50	35.75	35.50	35.75	183,189
2021-04-06	35.00	35.75	35.00	35.50	461,918
2021-04-01	33.50	35.00	33.50	35.00	252,628
2021-03-31	34.50	34.50	33.50	33.50	177,056
2021-03-30	35.00	35.00	34.50	34.50	44,722
2021-03-29	35.50	35.50	35.00	35.00	39,378
2021-03-26	35.50	35.50	35.50	35.50	68,326
2021-03-25	35.75	35.75	35.50	35.50	39,192
2021-03-24	36.00	36.00	35.75	35.75	76,266
2021-03-23	36.25	36.25	36.00	36.00	14,662
2021-03-22	36.25	36.25	36.25	36.25	65,554
2021-03-19	36.25	36.90	36.90	36.25	178,770
2021-03-18	37.25	37.25	36.25	36.25	140,840
2021-03-17	37.25	37.25	37.25	37.25	13,462
2021-03-16	38.00	38.00	37.25	37.25	91,765
2021-03-15	38.25	38.25	38.00	38.00	103,278
2021-03-12	38.25	38.25	38.25	38.25	831,458
2021-03-11	38.25	38.25	38.25	38.25	153,680
2021-03-10	36.25	38.25	36.25	38.25	1,249,382
2021-03-09	33.75	36.25	33.75	36.25	421,511
2021-03-08	34.50	33.00	33.00	33.00	449,023
2021-03-05	36.00	36.00	34.50	34.50	2,913,964
2021-03-04	36.25	36.25	36.00	36.00	44,000
2021-03-03	36.25	36.25	36.25	36.25	83,420
2021-03-02	36.00	35.50	35.50	35.50	165,068
2021-03-01	35.75	35.00	35.00	35.00	1,301,109
2021-02-26	36.00	36.00	34.50	35.75	306,014
2021-02-25	36.50	36.50	36.25	36.25	208,299
2021-02-24	35.50	36.50	35.50	36.50	205,252
2021-02-23	35.50	35.50	35.50	35.50	11,661
2021-02-22	36.25	36.50	35.50	35.50	89,133
2021-02-19	35.25	36.25	35.25	36.25	112,727
2021-02-18	36.50	36.50	35.25	35.25	139,841
2021-02-17	36.25	36.50	36.25	36.50	38,762
2021-02-16	37.00	37.25	36.50	36.50	95,894
2021-02-15	38.25	37.25	36.50	36.50	144,549
2021-02-12	39.00	39.00	38.25	38.25	125,477
2021-02-11	39.00	39.00	39.00	39.00	98,249
2021-02-10	39.00	39.25	38.50	39.00	51,343
2021-02-09	39.00	39.00	39.00	39.00	117,553
2021-02-08	39.00	39.00	39.00	39.00	33,527
2021-02-05	39.00	39.00	39.00	39.00	27,602
2021-02-04	38.50	39.00	38.50	39.00	106,878
2021-02-03	38.75	38.75	38.50	38.50	756,426
2021-02-02	39.00	39.00	38.75	38.75	21,586
2021-02-01	39.00	39.00	39.00	39.00	29,372
2021-01-29	40.50	40.50	38.50	39.00	170,066
2021-01-28	40.50	40.50	40.50	40.50	93,781
2021-01-27	40.50	40.50	40.50	40.50	30,505
2021-01-26	42.00	43.00	41.00	41.00	407,169
2021-01-25	38.75	41.50	41.50	42.25	509,644
2021-01-22	39.00	40.00	38.75	38.75	83,892
2021-01-21	39.00	39.00	39.00	39.00	69,139
2021-01-20	39.25	39.50	38.75	39.00	92,747
2021-01-19	39.75	40.00	39.25	39.50	221,142
2021-01-18	42.25	42.25	39.50	39.75	305,194
2021-01-15	41.25	42.25	41.00	42.25	369,382
2021-01-14	40.75	40.50	40.50	40.75	655,580
2021-01-13	41.25	41.00	40.50	40.75	2,565,831
2021-01-12	40.75	41.25	40.50	40.50	274,288
2021-01-11	40.50	40.50	40.50	40.50	228,373
2021-01-08	38.75	41.00	40.50	40.50	287,540
2021-01-07	36.50	38.00	36.50	38.00	479,834
2021-01-06	36.00	36.25	35.50	36.25	1,097,575
2021-01-05	34.75	35.25	34.75	35.25	112,723
2021-01-04	35.50	35.50	35.50	35.50	442,726
2020-12-31	36.25	36.25	35.50	35.50	44,556
2020-12-30	36.50	36.50	36.25	36.25	100,213
2020-12-29	36.50	36.50	36.50	36.50	108,160
2020-12-24	36.80	37.00	36.50	36.50	44,329
2020-12-23	36.75	37.50	36.50	37.25	391,177
2020-12-22	35.90	36.75	35.90	36.75	241,610
2020-12-21	38.00	38.00	35.75	35.90	243,682
2020-12-18	38.50	38.50	38.25	38.25	104,209
2020-12-17	38.75	38.75	38.75	38.75	92,611
2020-12-16	39.00	39.00	38.50	38.75	111,992
2020-12-15	39.75	39.75	38.75	39.00	102,283
2020-12-14	40.25	40.25	39.75	39.75	111,270
2020-12-11	41.25	41.25	40.25	40.25	412,909
2020-12-10	41.50	41.50	41.25	41.25	129,293
2020-12-09	42.00	41.00	41.00	41.00	61,215
2020-12-08	42.00	42.00	42.00	42.00	87,485
2020-12-07	42.00	42.00	42.00	42.00	153,163
2020-12-04	42.00	42.00	42.00	42.00	74,538
2020-12-03	42.50	42.50	42.00	42.00	368,933
2020-12-02	41.75	41.75	41.75	41.75	33,708
2020-12-01	41.50	42.00	41.50	41.75	198,175
2020-11-30	41.25	42.00	42.00	41.25	28,038
2020-11-27	41.25	40.50	40.50	41.25	55,000
2020-11-26	41.25	41.25	41.25	41.25	20,000
2020-11-25	41.50	41.50	41.25	41.25	700
2020-11-24	41.75	41.75	41.50	41.50	150,697
2020-11-23	42.25	42.25	41.50	41.75	120,489
2020-11-20	43.25	43.25	42.25	42.25	221,012
2020-11-19	42.00	43.25	42.00	43.25	330,213
2020-11-18	39.50	42.00	40.00	42.00	772,258
2020-11-17	38.75	39.50	38.75	39.50	210,068
2020-11-16	38.75	38.00	38.00	38.75	107,887
2020-11-13	39.25	39.50	39.50	38.75	77,496
2020-11-12	42.00	42.00	39.00	39.00	95,690
2020-11-11	40.50	40.50	40.50	40.50	40,770
2020-11-10	40.50	40.50	40.50	40.50	84,673
2020-11-09	40.50	40.50	40.50	40.50	1,033,316
2020-11-06	40.50	40.50	40.50	40.50	47,511
2020-11-05	40.50	40.50	40.50	40.50	25,000
2020-11-04	40.50	40.50	40.50	40.50	40,918
2020-11-03	40.50	40.50	40.50	40.50	0
2020-11-02	40.75	40.75	40.50	40.50	52,902
2020-10-30	40.50	40.75	40.50	40.75	63,000
2020-10-29	40.50	40.50	40.50	40.50	10,874
2020-10-28	40.75	40.75	40.50	40.50	172,015
2020-10-27	41.25	41.25	40.75	40.75	170,000
2020-10-26	41.25	41.25	41.25	41.25	97,121
2020-10-23	40.00	42.00	42.00	42.00	2,769,577
2020-10-22	40.00	40.00	39.50	40.00	153,661
2020-10-21	40.00	40.00	40.00	40.00	54,950
2020-10-20	40.25	40.25	40.00	40.00	245,815
2020-10-16	40.25	40.25	40.25	40.25	49,975
2020-10-15	40.00	40.25	39.75	40.25	221,155
2020-10-14	40.50	40.50	40.00	40.00	132,041
2020-10-13	41.50	41.50	40.50	40.50	306,056
2020-10-12	41.50	41.50	41.50	41.50	139,736
2020-10-09	41.50	41.50	41.50	41.50	73,775
2020-10-08	39.75	42.00	42.00	42.00	660,301
2020-10-07	38.75	39.75	38.75	39.75	285,569
2020-10-06	38.75	38.75	38.75	38.75	2,671,810
2020-10-05	38.25	38.75	38.25	38.75	175,006
2020-10-02	37.50	38.25	37.50	38.25	4,512,890
2020-10-01	37.75	37.75	37.50	37.50	119,632
2020-09-30	39.25	39.25	37.75	37.75	141,411
2020-09-29	38.75	38.80	38.80	39.25	221,431
2020-09-28	38.75	38.00	38.00	38.75	58,436
2020-09-25	38.00	38.75	37.50	38.75	101,820
2020-09-24	38.25	38.25	37.50	38.00	153,977
2020-09-23	38.75	38.75	36.75	38.25	439,745
2020-09-22	34.50	36.50	34.50	36.50	276,500
2020-09-21	34.00	34.50	34.00	34.50	114,697
2020-09-18	34.00	34.00	34.00	34.00	323,284
2020-09-17	35.00	35.00	34.00	34.00	219,032
2020-09-16	33.75	35.00	33.75	35.00	265,313
2020-09-15	35.50	35.50	33.75	33.75	774,664
2020-09-14	36.00	36.00	35.50	35.50	300,013
2020-09-11	36.25	36.50	35.75	36.00	232,423
2020-09-10	32.75	35.50	32.75	32.75	269,291
2020-09-09	32.75	32.75	32.75	32.75	93,260
2020-09-08	32.25	32.75	32.25	32.75	467,170
2020-09-07	32.00	32.25	32.00	32.25	46,049
2020-09-04	32.00	32.00	32.00	32.00	29,854
2020-09-03	32.00	32.00	32.00	32.00	457,372
2020-09-02	31.50	32.00	31.50	32.00	804,450
2020-09-01	31.50	31.50	31.50	31.50	338,188
2020-08-28	31.50	31.50	31.50	31.50	101,511
2020-08-27	31.25	31.50	30.50	31.50	14,272
2020-08-26	31.00	31.00	30.50	31.00	34,063
2020-08-25	31.25	31.25	31.00	31.00	118,942
2020-08-24	30.50	31.00	30.50	31.00	440,619
2020-08-21	30.50	30.50	30.50	30.50	106,512
2020-08-20	30.50	30.50	30.50	30.50	14,000
2020-08-19	30.50	31.00	30.50	30.50	121,118
2020-08-18	31.50	31.50	30.50	30.50	144,980
2020-08-17	31.50	31.50	31.50	31.50	84,697
2020-08-14	31.75	31.75	31.50	31.50	110,030
2020-08-13	31.50	31.75	31.00	31.75	42,773
2020-08-12	30.75	31.50	30.75	31.50	114,126
2020-08-11	31.50	31.50	30.75	30.75	150,001
2020-08-10	30.50	31.50	30.25	31.50	125,296
2020-08-07	29.00	30.50	28.50	30.50	191,270
2020-08-06	28.75	29.00	28.50	28.50	209,475
2020-08-05	28.75	28.75	28.75	28.75	159,000
2020-08-04	28.75	28.75	28.75	28.75	76,602
2020-07-31	29.50	29.50	28.75	28.75	91,950
2020-07-30	29.75	29.75	29.00	29.75	434,082
2020-07-29	29.00	29.75	29.00	29.75	130,983
2020-07-28	28.75	29.00	28.75	29.00	206,594
2020-07-27	29.50	29.50	28.75	28.75	30,590
2020-07-24	29.50	29.50	29.25	29.25	40,862
2020-07-23	29.75	29.75	29.50	29.50	63,857
2020-07-22	30.25	30.25	29.75	29.75	310,553
2020-07-21	30.50	30.50	30.25	30.25	95,545
2020-07-20	30.75	30.75	30.50	30.75	12,073
2020-07-17	30.75	30.75	30.75	30.75	77,866
2020-07-16	30.75	30.75	30.75	30.75	93,076
2020-07-15	30.75	30.75	30.75	30.75	48,403
2020-07-14	30.75	30.75	30.75	30.75	107,000
2020-07-13	31.25	31.25	30.75	30.75	55,991
2020-07-10	31.25	31.25	31.25	31.25	42,749
2020-07-09	31.25	31.25	31.25	31.25	95,000
2020-07-08	31.50	31.50	31.25	31.25	89,135
2020-07-07	31.50	31.50	31.50	31.50	21,040
2020-07-06	31.50	31.50	31.50	31.50	147,850
2020-07-03	31.50	31.50	31.50	31.50	240,049
2020-07-02	32.50	32.50	31.50	31.50	106,903
2020-07-01	32.50	32.50	32.50	32.50	53,546
2020-06-30	33.25	33.50	32.75	33.25	147,044
2020-06-29	33.25	33.25	33.25	33.25	37,309
2020-06-26	33.25	33.25	33.25	33.25	280,803
2020-06-25	33.50	34.00	33.25	33.40	178,477
2020-06-24	31.75	33.40	31.75	31.75	262,800
2020-06-23	31.25	31.75	31.25	31.75	357,974
2020-06-22	30.75	31.25	30.75	31.25	146,036
2020-06-19	30.50	30.75	30.50	30.75	29,359
2020-06-18	30.50	30.50	30.50	30.50	71,816
2020-06-17	30.50	30.50	30.50	30.50	40,199
2020-06-16	30.50	30.50	30.50	30.50	86,090
2020-06-15	31.00	31.00	30.50	30.50	599,084
2020-06-12	30.85	31.00	30.75	31.00	147,570
2020-06-11	31.50	31.50	30.85	30.85	531,375
2020-06-10	30.50	31.50	30.50	31.50	856,744
2020-06-09	30.50	30.50	30.50	30.50	203,783
2020-06-08	28.75	30.50	28.75	28.75	670,035
2020-06-05	28.00	28.75	28.25	28.75	874,753
2020-06-04	28.00	28.00	28.00	28.00	25,037,608
2020-06-03	28.00	28.00	28.00	28.00	179,908
2020-06-02	28.00	28.00	28.00	28.00	38,704
2020-06-01	28.00	28.00	28.00	28.00	270,601
2020-05-29	28.00	28.00	28.00	28.00	152,000
2020-05-28	28.00	28.00	28.00	28.00	1,228,106
2020-05-27	28.75	28.75	28.00	28.75	125,210
2020-05-26	28.75	28.75	28.75	28.75	76,730
2020-05-22	29.25	29.25	28.75	29.25	242,032
2020-05-21	27.50	29.25	27.50	29.25	268,963
2020-05-20	27.50	28.00	28.00	27.50	194,675
2020-05-19	27.40	27.50	27.40	27.50	0
2020-05-18	27.40	27.40	27.40	27.40	1,426
2020-05-15	27.40	27.40	27.40	27.40	426,354
2020-05-14	27.40	27.40	27.40	27.40	85,000
2020-05-13	27.50	27.50	27.40	27.40	95,755
2020-05-12	27.40	27.50	27.40	27.50	86,891
2020-05-11	27.10	28.00	27.15	27.40	222,826
2020-05-07	27.00	27.10	27.00	27.10	253,582
2020-05-06	27.00	27.00	27.00	27.00	87,097
2020-05-05	26.75	27.00	26.75	27.00	197,049
2020-05-04	27.00	27.00	27.00	27.00	316,606
2020-05-01	27.00	27.00	27.00	27.00	621,813
2020-04-30	26.75	27.00	26.75	26.75	1,203,360
2020-04-29	26.75	26.75	26.75	26.75	28,449
2020-04-28	26.50	26.75	26.50	26.50	135,402
2020-04-27	26.50	26.50	26.50	26.50	59,514
2020-04-24	26.50	26.50	26.50	26.50	108,546
2020-04-23	26.50	26.50	26.00	26.50	145,345
2020-04-22	26.00	26.75	26.00	26.00	281,659
2020-04-21	26.00	26.00	26.00	26.00	584,433
2020-04-20	26.00	26.00	26.00	26.00	19,079
2020-04-17	26.00	26.00	25.50	26.00	4,343,882
2020-04-16	26.00	26.00	26.00	26.00	279,617
2020-04-15	25.25	25.75	25.25	25.75	325,726
2020-04-14	25.10	25.10	25.10	25.10	111,821
2020-04-09	25.75	26.25	23.75	25.10	5,364,864
2020-04-08	18.25	22.25	18.25	21.75	210,726
2020-04-07	17.25	18.40	17.25	17.25	405,150
2020-04-06	16.85	17.25	16.20	16.60	229,740
2020-04-03	16.50	16.50	16.50	16.50	427
2020-04-03	16.50	16.60	16.00	16.60	80,454
2020-04-02	16.50	16.50	16.50	16.50	216,177
2020-04-02	16.50	16.50	16.50	16.50	191,177
2020-04-01	16.50	16.50	16.50	16.50	439,323
2020-04-01	16.50	16.50	16.50	16.50	439,203
2020-03-31	16.50	16.50	16.50	16.50	185,567
2020-03-30	16.50	16.50	16.50	16.25	62,072
2020-03-27	16.25	16.50	16.13	16.25	214,006
2020-03-26	16.00	16.00	16.00	16.00	56,254
2020-03-25	15.25	15.50	15.00	15.25	49,306
2020-03-24	14.75	15.13	14.75	14.50	74,003
2020-03-23	15.13	15.13	14.50	15.13	128,689
2020-03-20	14.50	14.75	14.50	14.50	65,644
2020-03-19	14.50	14.50	14.50	14.50	2,308,576
2020-03-18	14.50	14.50	14.25	14.50	226,115
2020-03-17	18.88	18.88	14.50	18.75	656,081
2020-03-16	19.75	19.75	18.88	20.00	210,241
2020-03-13	20.25	20.25	19.75	20.25	166,843
2020-03-12	21.25	21.25	20.25	21.75	253,216
2020-03-11	21.50	22.50	21.50	21.50	72,837
2020-03-10	21.25	21.50	21.25	21.25	90,106
2020-03-09	22.25	22.25	22.25	23.00	98,815
2020-03-06	24.25	24.25	23.00	23.00	265,148
2020-03-05	24.75	24.75	24.25	24.50	527,586
2020-03-04	24.50	25.75	24.50	23.50	865,220
2020-03-03	23.25	23.50	23.25	23.25	46,925
2020-03-02	20.50	23.25	20.50	20.50	2,990,819
2020-02-28	21.75	21.75	20.25	22.00	212,990
2020-02-27	23.25	23.25	21.75	23.25	98,984
2020-02-26	23.25	23.25	23.25	23.25	238,988
2020-02-25	23.75	23.75	23.25	23.75	120,851
2020-02-24	23.75	23.75	23.75	23.75	62,342
2020-02-21	24.00	24.00	23.50	23.75	163,305
2020-02-20	24.00	24.00	24.00	24.00	156,384
2020-02-19	24.00	24.00	24.00	24.00	21,553
2020-02-18	24.00	24.00	24.00	24.00	23,971
2020-02-17	24.00	24.00	24.00	24.00	87,575
2020-02-14	24.00	24.00	24.00	24.00	56,558
2020-02-13	24.00	24.00	24.00	24.00	30,961
2020-02-12	24.00	24.00	24.00	24.00	666,325
2020-02-11	24.00	24.00	24.00	24.00	63,000
2020-02-10	24.10	24.25	24.00	24.00	230,569
2020-02-07	24.10	24.10	24.10	24.10	112,391
2020-02-06	23.75	24.10	23.75	24.10	227,700
2020-02-05	23.50	23.75	23.50	23.75	473,458
2020-02-04	23.50	23.50	23.50	23.50	149,530
2020-02-03	24.25	24.25	23.25	23.50	346,818
2020-01-31	24.25	24.25	24.25	24.25	26,119
2020-01-30	24.25	24.25	24.25	24.25	127,123
2020-01-29	24.25	24.25	24.25	24.25	70,610
2020-01-28	24.50	24.50	24.25	24.25	80,479
2020-01-27	24.75	24.75	24.50	24.50	145,756
2020-01-24	24.75	24.75	24.75	24.75	87,208
2020-01-23	25.25	25.25	24.75	24.75	1,118,578
2020-01-22	25.25	25.25	25.25	25.25	118,704
2020-01-21	25.75	25.75	25.25	25.25	284,521
2020-01-20	26.25	26.25	25.75	25.75	56,926
2020-01-17	25.00	26.30	25.00	26.25	326,069
2020-01-16	24.60	25.00	24.60	25.00	87,673
2020-01-15	24.60	24.60	24.60	24.60	59,602
2020-01-14	24.50	24.60	24.50	24.60	86,475
2020-01-13	24.75	24.75	24.50	24.50	715,888
2020-01-10	24.75	24.75	24.75	24.75	444,718
2020-01-09	24.50	24.75	24.25	24.75	3,516,092
2020-01-08	22.50	24.50	22.50	24.50	1,407,288
2020-01-07	23.50	23.50	22.25	22.50	122,917
2020-01-06	23.50	23.50	23.50	23.50	75,536
2020-01-03	23.50	23.50	23.50	23.50	57,367
2020-01-02	22.75	23.50	22.75	23.50	332,072
2019-12-31	23.00	23.00	22.75	22.75	56,205
2019-12-30	24.50	24.50	23.00	23.00	501,174
2019-12-27	24.25	24.75	24.25	24.50	84,871
2019-12-24	24.00	24.25	24.00	24.25	176,577
2019-12-23	27.25	27.25	23.25	24.00	1,618,157
2019-12-20	27.75	27.75	27.50	27.50	220,240
2019-12-19	27.75	27.75	27.75	27.75	138,428
2019-12-18	28.25	28.25	27.75	27.75	181,255
2019-12-17	27.00	28.25	27.00	28.25	268,776
2019-12-16	27.00	27.00	27.00	27.00	76,795
2019-12-13	25.30	27.00	25.30	27.00	325,182
2019-12-12	25.25	25.25	25.25	25.25	196,326
2019-12-11	25.30	25.30	25.25	25.25	40,323
2019-12-10	25.65	25.65	25.15	25.30	768,942
2019-12-09	25.65	25.65	25.65	25.65	140,869
2019-12-06	25.75	25.75	25.75	25.75	36,450
2019-12-05	25.65	25.75	25.65	25.65	127,988
2019-12-04	26.25	26.25	25.65	25.65	207,688
2019-12-03	26.75	26.75	26.25	26.25	727,284
2019-12-02	26.75	26.75	26.75	26.75	231,369
2019-11-29	26.75	26.75	26.75	26.75	332,126
2019-11-28	26.75	26.75	26.50	26.75	255,481
2019-11-27	27.00	27.00	26.50	26.75	793,220
2019-11-26	26.75	27.50	26.75	27.00	120,843
2019-11-25	26.50	26.50	26.50	26.50	444,418
2019-11-22	25.50	26.50	25.50	26.50	203,624
2019-11-21	25.50	25.75	25.25	25.75	272,574
2019-11-20	25.50	25.50	25.00	25.50	239,345
2019-11-19	25.75	26.00	25.50	25.50	174,858
2019-11-18	26.25	26.25	25.50	25.75	125,714
2019-11-15	26.50	26.50	26.25	26.25	209,093
2019-11-14	26.50	26.50	26.50	26.50	366,994
2019-11-13	26.10	26.50	26.10	26.50	247,466
2019-11-12	25.50	26.10	25.50	26.10	93,578
2019-11-11	25.50	25.50	25.50	25.50	57,238
2019-11-08	25.25	25.50	25.25	25.50	90,930
2019-11-07	25.25	25.25	24.50	25.25	262,619
2019-11-06	26.50	26.50	25.50	25.50	136,722
2019-11-05	26.50	26.50	26.00	26.50	110,742
2019-11-04	27.25	27.25	26.50	26.50	267,156
2019-11-01	27.50	27.75	27.25	27.25	110,552
2019-10-31	27.25	27.50	27.25	27.50	367,982
2019-10-30	28.00	28.00	27.25	27.25	185,346
2019-10-29	26.50	28.15	26.50	26.50	965,332
2019-10-28	26.00	26.20	26.20	26.50	992,196
2019-10-25	22.75	24.60	22.75	24.60	325,370
2019-10-24	22.25	22.50	22.25	22.50	421,173
2019-10-23	23.50	23.50	22.25	22.25	251,496
2019-10-22	24.00	24.00	23.50	23.50	111,153
2019-10-21	24.50	24.50	23.25	24.00	624,037
2019-10-18	24.50	24.50	24.25	24.50	123,227
2019-10-17	25.00	25.00	24.50	24.50	134,970
2019-10-16	24.50	25.05	24.50	25.00	479,785
2019-10-15	24.50	24.50	24.50	24.50	60,907
2019-10-14	24.25	24.75	24.25	24.50	279,545
2019-10-11	23.25	24.10	23.25	24.10	124,728
2019-10-10	22.50	23.10	22.50	22.50	210,267
2019-10-09	22.25	22.50	22.25	22.50	140,608
2019-10-08	23.50	23.50	22.25	22.25	140,433
2019-10-07	23.50	23.50	23.50	23.50	147,269
2019-10-04	24.00	24.25	23.25	23.50	252,825
2019-10-03	24.75	24.00	23.75	24.00	313,497
2019-10-02	25.75	25.75	24.75	25.25	1,341,729
2019-10-01	24.00	25.75	24.00	25.75	0
2019-09-30	24.00	25.75	24.00	25.75	1,065,216
2019-09-27	22.75	23.75	22.75	23.75	6,188,589
2019-09-26	22.75	22.75	22.75	22.75	690,856
2019-09-25	23.75	23.75	22.75	22.75	626,653
2019-09-24	24.75	24.75	23.75	23.75	677,411
2019-09-23	24.75	24.75	24.75	24.75	1,919,612
2019-09-20	26.50	26.50	24.75	24.75	5,587,856
2019-09-19	24.50	24.50	23.75	23.75	346,668
2019-09-18	24.50	24.50	24.50	24.50	199,435
2019-09-17	26.25	26.25	23.75	24.50	339,482
2019-09-16	26.25	26.25	26.25	26.25	115,286
2019-09-13	25.25	26.25	25.25	26.25	540,926
2019-09-12	25.25	25.25	25.25	25.25	41,500
2019-09-11	25.25	25.25	25.25	25.25	3,022,177
2019-09-10	25.25	25.50	25.25	25.25	109,380
2019-09-09	25.00	25.25	24.00	25.25	2,447,906
2019-09-06	23.60	25.00	23.60	25.00	557,091
2019-09-05	26.50	26.50	23.50	23.60	928,569
2019-09-04	26.50	26.50	26.50	26.50	171,934
2019-09-03	26.75	26.75	26.50	26.50	90,337
2019-09-02	26.75	26.75	26.75	26.75	41,430
2019-08-30	26.75	26.75	26.75	26.75	7,752
2019-08-29	27.00	27.00	26.75	27.00	80,063
2019-08-28	27.00	27.00	27.00	27.00	713,000
2019-08-27	27.00	27.00	27.00	27.00	166,386
2019-08-23	27.00	27.00	27.00	27.00	32,714
2019-08-22	27.00	27.00	27.00	27.00	46,488
2019-08-21	27.00	27.00	26.75	27.00	448,897
2019-08-20	27.00	27.00	27.00	27.00	278,539
2019-08-19	27.00	27.00	27.00	27.00	31,772
2019-08-16	27.25	27.25	27.00	27.00	296,865
2019-08-15	27.25	27.50	26.70	27.50	147,450
2019-08-14	27.00	27.35	27.00	27.35	10,000
2019-08-13	27.00	27.00	27.00	27.00	210,715
2019-08-12	27.00	27.00	27.00	27.00	29,908
2019-08-09	27.25	27.25	27.00	27.00	94,370
2019-08-08	27.00	27.50	27.00	27.25	198,838
2019-08-07	27.50	27.50	27.00	27.00	130,362
2019-08-06	28.50	28.50	28.50	27.50	469,650
2019-08-05	29.50	29.50	28.50	28.50	368,980
2019-08-02	29.50	29.50	29.50	29.50	52,270
2019-08-01	29.50	29.50	29.50	29.50	110,156
2019-07-31	29.25	29.50	29.25	29.50	33,140
2019-07-30	29.35	29.35	29.25	29.25	33,349
2019-07-29	28.75	29.35	28.75	29.35	143,083
2019-07-26	29.75	29.75	28.75	28.75	556,839
2019-07-25	29.75	29.75	29.75	29.75	350,005
2019-07-24	29.75	29.75	29.75	29.75	116,166
2019-07-23	29.75	29.75	29.75	29.75	305,998
2019-07-22	29.25	30.50	29.25	29.75	288,736
2019-07-19	29.50	29.50	29.50	29.25	702,031
2019-07-18	27.75	29.50	27.50	29.50	1,802,092
2019-07-17	28.50	28.50	27.75	27.75	277,650
2019-07-16	26.75	27.50	26.50	28.00	2,522,963
2019-07-15	24.25	26.00	24.25	26.00	515,149
2019-07-12	23.50	23.50	23.50	23.50	273,616
2019-07-11	24.50	24.50	23.50	23.50	539,217
2019-07-10	25.50	25.75	24.50	24.50	216,056
2019-07-09	26.00	26.00	25.75	25.75	69,863
2019-07-08	27.25	27.25	25.75	26.00	238,529
2019-07-05	26.75	27.50	26.75	27.25	1,206,708
2019-07-04	26.50	26.75	26.50	26.75	472,827
2019-07-03	26.50	26.50	26.50	26.50	121,447
2019-07-02	26.25	26.50	26.00	26.50	324,240
2019-07-01	25.65	26.25	25.65	26.25	646,872
2019-06-28	26.50	26.50	25.50	25.50	6,299,190
2019-06-27	26.25	26.25	26.25	26.25	593,714
2019-06-26	27.25	27.25	26.25	26.25	153,887
2019-06-25	27.25	27.25	27.25	27.25	39,233
2019-06-24	27.25	27.25	27.25	27.25	130,653
2019-06-21	27.25	27.25	27.25	27.25	171,684
2019-06-20	26.50	27.25	26.50	27.25	270,167
2019-06-19	25.75	26.50	25.50	26.50	205,538
2019-06-18	26.50	26.50	25.50	25.75	402,237
2019-06-17	27.25	27.50	26.50	26.50	570,884
2019-06-14	25.00	28.00	25.00	27.25	1,758,363
2019-06-13	22.75	25.00	22.75	25.00	3,011,005
2019-06-12	21.75	22.25	21.75	22.25	614,658
2019-06-11	21.90	21.90	21.60	21.75	2,070,136
2019-06-10	22.25	22.25	21.50	21.90	581,779
2019-06-07	21.60	23.00	21.60	22.25	1,066,234
2019-06-06	21.15	21.60	21.00	21.60	828,392
2019-06-05	21.75	22.00	22.00	21.15	685,125
2019-06-04	22.75	22.85	21.75	21.75	789,346
2019-06-03	29.50	29.50	21.25	22.75	5,882,632
2019-05-31	27.50	30.00	27.50	27.50	602,262
2019-05-30	27.05	27.50	27.05	27.50	367,644
2019-05-29	26.50	27.05	26.50	27.05	212,015
2019-05-28	26.00	26.50	26.00	26.50	442,317
2019-05-24	26.50	26.50	26.00	26.00	103,597
2019-05-23	26.50	26.50	26.50	26.50	61,980
2019-05-22	27.25	27.25	25.50	26.50	552,144
2019-05-21	24.25	26.70	25.25	26.75	1,503,818
2019-05-20	26.25	25.10	23.60	24.25	8,282,783
2019-05-17	29.00	29.00	25.10	26.25	1,660,092
2019-05-16	29.25	29.25	29.00	29.00	2,195,585
2019-05-15	29.25	28.40	28.40	29.25	149,567
2019-05-14	29.75	30.00	30.00	29.25	231,489
2019-05-13	30.25	30.25	28.75	29.75	765,593
2019-05-10	31.15	31.15	30.25	30.25	505,786
2019-05-09	32.75	32.75	31.15	31.15	572,100
2019-05-08	32.75	32.75	32.75	32.75	92,769
2019-05-07	33.50	33.50	32.75	32.75	314,447
2019-05-03	34.75	34.75	33.50	33.50	239,624
2019-05-02	35.00	35.00	34.75	34.75	96,345

Share	Price	Change
Angus Energy (ANGS)	0.475	35.71%
Indus Gas (INDI)	10.40	24.55%
Kinovo Plc (KINO)	49.50	20.73%
Reabold Resources (RBD)	0.0775	14.81%
Rev Bars (RBG)	1.65	13.79%

Share	Price	Change
Surface Transforms (SCE)	0.95	-66.67%
Invinity Energy (IES)	23.25	-10.58%
Gunsynd (GUN)	0.13	-10.34%
Thor Energy (THR)	1.05	-8.7%
Cornish Metals. (CUSN)	11.25	-8.16%

Share	Price	Volume
Tower Resources (TRP)	0.0215	80,241,914
Mosman Oil Gas (MSMN)	0.0185	66,223,213
Cap-xx (CPX)	0.086	60,742,520
Global Petroleum (GBP)	0.0875	44,214,357
Echo Energy (ECHO)	0.0033	41,964,084