Frontier Ip Share History

Frontier Ip Share Price history. The following table shows end-of-day data FIPP historical share prices for Frontier Ip, 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.

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

Date	Open	High	Low	Close	Volume
2024-05-03	42.00	42.00	41.00	41.00	37,003
2024-05-02	41.50	42.00	41.50	42.00	125,583
2024-05-01	39.00	40.50	39.00	40.50	122,975
2024-04-30	41.50	42.00	39.00	39.00	93,269
2024-04-29	41.50	42.00	41.50	41.50	103,309
2024-04-26	43.50	43.50	41.50	41.50	39,274
2024-04-25	43.50	43.50	43.50	43.50	84,703
2024-04-24	43.50	45.00	43.50	43.50	16,721
2024-04-23	43.50	43.50	43.50	43.50	38,935
2024-04-22	43.50	43.50	42.00	43.50	21,029
2024-04-19	43.50	43.50	42.40	43.50	26,111
2024-04-18	43.50	43.50	43.50	43.50	37,065
2024-04-17	43.50	43.50	43.50	43.50	72,768
2024-04-16	43.50	43.50	43.50	43.50	45,899
2024-04-15	42.50	43.50	42.40	43.50	28,551
2024-04-12	42.50	42.50	42.50	42.50	91,591
2024-04-11	41.00	42.50	41.00	42.50	84,819
2024-04-10	40.50	41.00	40.50	41.00	57,128
2024-04-09	40.00	40.50	40.00	40.50	21,062
2024-04-08	39.00	40.00	39.00	40.00	138,739
2024-04-05	41.00	39.00	38.20	38.20	200,353
2024-04-04	41.00	41.00	41.00	41.00	50,644
2024-04-03	41.00	41.00	41.00	41.00	23,716
2024-04-02	38.50	40.50	38.40	40.50	190,647
2024-04-01	38.50	38.50	38.50	38.50	0
2024-03-29	38.50	38.50	38.50	38.50	0
2024-03-28	40.50	40.50	38.50	38.50	164,591
2024-03-27	41.50	41.50	40.50	40.50	287,387
2024-03-26	41.50	41.00	41.00	41.00	54,081
2024-03-25	41.50	41.50	41.50	41.50	45,350
2024-03-22	41.50	41.50	41.50	41.50	91,905
2024-03-21	42.00	43.00	43.00	43.00	97,140
2024-03-20	43.00	43.00	42.00	42.00	31,699
2024-03-19	44.00	45.00	43.00	43.00	83,214
2024-03-18	42.50	44.00	42.50	44.00	116,292
2024-03-15	42.00	42.40	41.00	42.40	289,570
2024-03-14	40.80	43.00	42.00	42.00	370,362
2024-03-13	39.80	39.80	39.60	39.80	53,774
2024-03-12	39.80	40.00	39.80	40.00	50,704
2024-03-11	39.80	39.80	39.80	39.80	20,228
2024-03-08	40.50	40.50	39.50	39.80	36,665
2024-03-07	40.00	41.00	40.00	40.50	57,584
2024-03-06	42.00	42.00	39.50	40.00	135,497
2024-03-05	42.50	42.50	42.00	42.00	10,637
2024-03-04	43.00	43.00	42.50	42.50	22,544
2024-03-01	44.00	44.00	42.50	43.00	21,926
2024-02-29	41.00	42.50	41.00	42.50	85,360
2024-02-28	40.50	41.00	39.20	41.00	116,994
2024-02-27	41.80	41.80	40.50	40.50	24,498
2024-02-26	43.00	40.80	40.80	40.80	167,951
2024-02-23	44.00	44.00	42.20	42.20	107,993
2024-02-22	44.00	45.00	44.00	44.00	27,521
2024-02-21	44.00	44.00	44.00	44.00	5,150
2024-02-20	44.50	44.50	44.00	44.00	18,589
2024-02-19	44.50	44.50	44.50	44.50	1,479
2024-02-16	44.50	44.50	44.50	44.50	862
2024-02-15	44.50	44.50	44.50	44.50	170
2024-02-14	44.50	44.50	44.50	44.50	5,000
2024-02-13	44.50	44.50	44.50	44.50	12,005
2024-02-12	44.50	44.50	44.50	44.50	9,595
2024-02-09	44.50	44.50	44.50	44.50	15,078
2024-02-08	46.00	46.00	44.50	44.50	68,880
2024-02-07	45.50	46.00	46.00	46.00	58,149
2024-02-06	46.50	46.50	45.50	45.50	125,771
2024-02-05	47.50	47.50	47.00	47.00	11,336
2024-02-02	47.00	48.00	47.00	47.50	68,031
2024-02-01	49.50	49.00	49.00	49.00	91,110
2024-01-31	50.00	49.50	46.00	49.50	108,822
2024-01-30	45.50	51.00	47.50	51.00	367,495
2024-01-29	40.00	45.50	40.00	45.50	152,331
2024-01-26	40.50	40.50	40.00	40.00	166,362
2024-01-25	40.50	40.50	40.50	40.50	13,056
2024-01-24	39.20	41.00	39.20	40.50	292,646
2024-01-23	39.50	42.00	40.60	40.60	485,624
2024-01-22	34.40	40.50	34.40	39.50	430,167
2024-01-19	36.00	36.00	36.00	36.00	85,135
2024-01-18	36.50	36.50	36.00	36.00	37,671
2024-01-17	36.50	36.50	36.50	36.50	9,548
2024-01-16	36.50	36.50	36.50	36.50	2,769
2024-01-15	36.50	36.50	36.50	36.50	38,269
2024-01-12	37.00	37.00	36.50	36.50	21,485
2024-01-11	37.00	37.00	37.00	37.00	4,481
2024-01-10	37.00	37.00	37.00	37.00	13,319
2024-01-09	34.00	37.00	34.00	37.00	94,492
2024-01-08	34.00	34.00	34.00	34.00	7,821
2024-01-05	34.00	34.00	34.00	34.00	74,123
2024-01-04	34.00	34.00	34.00	34.00	9,350
2024-01-03	34.00	34.00	34.00	34.00	16,462
2024-01-02	33.50	35.00	35.00	34.00	11,834
2024-01-01	33.50	33.50	33.50	33.50	0
2023-12-29	33.00	33.60	33.50	33.50	61,932
2023-12-28	33.00	34.00	33.00	33.00	59,568
2023-12-27	34.50	34.50	34.00	34.00	27,289
2023-12-26	34.50	34.50	34.50	34.50	0
2023-12-25	34.50	34.50	34.50	34.50	0
2023-12-22	34.50	34.50	34.50	34.50	7,174
2023-12-21	35.00	35.00	34.50	34.50	41,667
2023-12-20	36.00	36.00	35.00	35.00	240,746
2023-12-19	38.00	38.00	36.00	36.00	85,204
2023-12-18	38.00	38.00	37.50	38.00	128,604
2023-12-15	39.00	39.00	38.00	38.00	46,259
2023-12-14	39.00	38.80	38.80	38.80	17,391
2023-12-13	38.50	39.00	38.50	39.00	10,869
2023-12-12	39.00	39.00	38.50	38.50	25,017
2023-12-11	40.50	40.50	39.00	39.00	139,443
2023-12-08	40.50	41.00	40.50	40.50	68,373
2023-12-07	41.00	41.00	40.50	40.50	62,568
2023-12-06	41.00	39.20	39.20	41.00	16,820
2023-12-05	41.00	41.00	41.00	41.00	18,151
2023-12-04	40.50	41.80	41.00	41.00	136,934
2023-12-01	40.50	41.00	40.50	40.50	26,010
2023-11-30	40.50	41.00	40.00	40.50	14,937
2023-11-29	40.50	40.00	40.00	40.00	58,117
2023-11-28	41.00	41.00	40.50	40.50	75,865
2023-11-27	41.00	41.00	41.00	41.00	2,988
2023-11-24	41.00	41.00	41.00	41.00	44,278
2023-11-23	41.00	41.00	41.00	41.00	2,265
2023-11-22	42.00	42.00	39.50	41.00	178,677
2023-11-21	44.50	44.50	42.00	42.00	62,420
2023-11-20	44.50	44.50	44.50	44.50	33,564
2023-11-17	45.00	45.00	44.50	44.50	4,046
2023-11-16	45.00	45.00	45.00	45.00	7,403
2023-11-15	45.00	45.00	45.00	45.00	62,114
2023-11-14	45.00	45.00	45.00	45.00	10,265
2023-11-13	45.00	45.00	45.00	45.00	5,582
2023-11-10	45.00	45.00	45.00	45.00	118
2023-11-09	45.00	45.00	45.00	45.00	130,891
2023-11-08	43.00	45.50	43.00	45.00	84,128
2023-11-07	44.00	44.00	43.00	43.00	36,666
2023-11-06	45.00	45.00	43.50	44.00	73,580
2023-11-03	45.00	45.00	45.00	45.00	74,258
2023-11-02	44.50	45.00	44.50	45.00	112,131
2023-11-01	42.00	46.50	42.00	44.50	136,321
2023-10-31	44.50	41.50	40.00	41.00	174,792
2023-10-30	46.50	46.50	46.50	46.50	28,610
2023-10-27	46.50	46.50	46.50	46.50	1,148
2023-10-26	46.50	46.50	46.50	46.50	1,862
2023-10-25	46.50	46.50	46.50	46.50	11,078
2023-10-24	46.50	46.50	46.50	46.50	3,689
2023-10-23	46.50	46.50	46.50	46.50	16,399
2023-10-20	46.50	46.50	46.50	46.50	16,363
2023-10-19	46.50	49.00	46.50	49.00	5,001
2023-10-18	46.50	46.50	46.50	46.50	35,173
2023-10-17	46.50	46.50	46.50	46.50	16,979
2023-10-16	46.00	47.50	46.00	46.50	60,331
2023-10-13	49.00	48.00	48.00	48.00	26,978
2023-10-12	50.50	50.50	50.00	50.00	10,673
2023-10-11	51.00	51.00	50.50	50.50	1,430
2023-10-10	50.50	50.50	50.50	50.50	1,110
2023-10-09	49.00	50.50	49.00	50.50	21,002
2023-10-06	50.50	50.50	50.50	50.50	19,504
2023-10-05	50.00	50.50	50.00	50.50	42,455
2023-10-04	51.00	51.00	49.00	50.00	83,123
2023-10-03	54.00	54.00	52.00	52.00	19,691
2023-10-02	54.00	54.00	54.00	54.00	0
2023-09-29	54.50	54.50	54.00	54.00	89,000
2023-09-28	54.00	56.00	54.00	54.50	84,606
2023-09-27	56.00	56.00	56.00	56.00	23,559
2023-09-26	56.00	56.00	56.00	56.00	21,044
2023-09-25	56.00	56.00	56.00	56.00	37,577
2023-09-22	56.00	56.00	56.00	56.00	43,838
2023-09-21	56.00	56.00	56.00	56.00	73,970
2023-09-20	54.50	55.50	54.50	55.50	30,925
2023-09-19	53.00	56.00	54.50	54.50	49,060
2023-09-18	54.00	54.00	53.00	53.00	69,736
2023-09-15	53.00	53.50	53.00	53.50	124,951
2023-09-14	53.00	53.00	53.00	53.00	58,840
2023-09-13	50.00	53.00	50.00	53.00	121,098
2023-09-12	42.00	50.50	44.00	50.00	568,222
2023-09-11	38.00	42.00	38.00	42.00	207,498
2023-09-08	38.50	38.00	37.00	38.00	74,358
2023-09-07	40.50	40.50	38.50	38.50	94,959
2023-09-06	41.00	41.00	40.50	40.50	47,631
2023-09-05	42.50	42.50	40.80	41.00	42,644
2023-09-04	42.50	43.00	42.50	42.50	22,441
2023-09-01	43.50	43.50	40.50	42.50	228,951
2023-08-31	43.50	43.50	43.50	43.50	1,140
2023-08-30	43.50	43.50	43.50	43.50	10,266
2023-08-29	45.50	45.50	43.50	43.50	76,054
2023-08-28	45.50	45.50	45.50	45.50	0
2023-08-25	45.50	45.50	45.50	45.50	14,031
2023-08-24	45.50	45.50	45.50	45.50	920
2023-08-23	45.50	45.50	45.50	45.50	3,091
2023-08-22	46.00	46.00	45.50	45.50	5,000
2023-08-21	46.50	46.50	46.00	46.00	235
2023-08-18	46.50	46.50	46.50	46.50	5,000
2023-08-17	47.00	47.00	46.50	46.50	19,496
2023-08-16	47.00	47.00	47.00	47.00	17,783
2023-08-15	47.00	47.00	47.00	47.00	1,690
2023-08-14	46.50	46.50	46.50	46.50	59,451
2023-08-11	46.50	46.50	46.50	46.50	5,000
2023-08-10	44.00	46.50	44.00	46.50	40,522
2023-08-09	47.00	45.00	45.00	45.00	19,618
2023-08-08	47.50	48.00	47.00	47.00	40,421
2023-08-07	48.00	48.00	47.50	47.50	17,558
2023-08-04	48.50	48.50	48.00	48.00	2,635
2023-08-03	46.80	49.00	46.80	48.50	2,850
2023-08-02	49.00	49.00	49.00	49.00	44,912
2023-08-01	49.00	49.00	49.00	49.00	11,178
2023-07-31	45.50	49.00	43.20	49.00	101,395
2023-07-28	45.50	45.50	45.50	45.50	13,265
2023-07-27	45.50	45.50	45.50	45.50	764
2023-07-26	45.50	45.50	45.50	45.50	2,541
2023-07-25	45.00	48.00	48.00	45.50	19,596
2023-07-24	44.00	45.00	44.00	45.00	22,440
2023-07-21	44.00	44.00	44.00	44.00	2,400
2023-07-20	43.70	44.00	43.70	44.00	17,732
2023-07-19	41.50	43.70	41.50	43.70	88,187
2023-07-18	41.50	41.50	41.00	41.50	119,777
2023-07-17	41.60	41.60	41.50	41.50	46,982
2023-07-14	43.50	43.50	41.00	42.00	129,686
2023-07-13	44.00	44.00	43.50	43.50	4,802
2023-07-12	44.00	44.00	44.00	44.00	22,193
2023-07-11	40.50	44.00	40.50	44.00	62,133
2023-07-10	40.00	40.50	40.00	40.50	191,169
2023-07-07	43.00	43.20	39.50	40.00	124,454
2023-07-06	43.00	43.00	43.00	43.00	10,340
2023-07-05	44.00	44.00	43.00	43.00	32,075
2023-07-04	44.00	44.00	44.00	44.00	6,678
2023-07-03	46.00	46.00	44.00	44.00	53,039
2023-06-30	48.50	48.50	46.00	46.00	24,940
2023-06-29	48.50	48.50	48.50	48.50	5,237
2023-06-28	51.00	48.50	46.00	48.00	122,491
2023-06-27	52.00	52.00	51.00	51.00	117,445
2023-06-26	55.00	55.00	52.00	52.00	22,149
2023-06-23	52.00	52.00	52.00	52.00	6,110
2023-06-22	52.00	52.00	52.00	52.00	168,100
2023-06-21	52.00	52.00	52.00	52.00	3,019
2023-06-20	50.00	52.00	50.00	52.00	8,724
2023-06-19	53.00	53.00	53.00	53.00	28,175
2023-06-16	51.50	53.00	51.50	53.00	72,443
2023-06-15	52.50	51.50	51.00	51.50	38,433
2023-06-14	53.50	53.50	52.50	52.50	32,229
2023-06-13	56.50	56.50	53.50	53.50	17,135
2023-06-12	56.50	56.50	56.50	56.50	27,601
2023-06-09	56.50	56.50	56.50	56.50	40,754
2023-06-08	56.00	56.50	56.00	56.50	1,751
2023-06-07	55.00	56.00	55.00	56.00	38,799
2023-06-06	55.00	55.00	55.00	55.00	53,141
2023-06-05	54.00	55.00	54.00	55.00	33,168
2023-06-02	57.00	57.00	53.50	54.00	81,143
2023-06-01	59.00	59.00	57.00	57.00	40,516
2023-05-31	59.00	59.00	59.00	59.00	27,515
2023-05-30	59.00	59.00	59.00	59.00	7,372
2023-05-29	59.00	59.00	59.00	59.00	0
2023-05-26	59.00	59.00	59.00	59.00	44,863
2023-05-25	59.00	59.50	58.00	59.00	204,880
2023-05-24	59.00	59.00	59.00	59.00	16,390
2023-05-23	60.00	60.00	59.00	59.00	106,469
2023-05-22	61.00	61.00	60.00	60.00	25,924
2023-05-19	62.50	62.50	61.00	61.00	32,383
2023-05-18	62.50	62.50	62.50	62.50	7,364
2023-05-17	61.00	62.50	61.00	62.50	26,094
2023-05-16	61.00	62.00	61.00	61.00	17,919
2023-05-15	64.00	64.00	61.00	61.00	57,661
2023-05-12	66.00	66.00	64.00	64.00	25,438
2023-05-11	66.00	66.00	66.00	66.00	9,072
2023-05-10	65.00	66.00	65.00	66.00	132,410
2023-05-09	64.50	66.50	64.50	65.00	85,018
2023-05-08	64.00	64.00	64.00	64.00	0
2023-05-05	64.00	64.00	64.00	64.00	48,531
2023-05-04	64.00	64.00	64.00	64.00	10,000
2023-05-03	64.00	64.00	64.00	64.00	9,159
2023-05-02	64.00	64.00	64.00	64.00	28,209
2023-05-01	64.00	64.00	64.00	64.00	0
2023-04-28	64.00	64.00	64.00	64.00	25,821
2023-04-27	64.00	64.00	64.00	64.00	4,228
2023-04-26	64.00	64.00	64.00	64.00	14,426
2023-04-25	64.00	64.00	64.00	64.00	83,355
2023-04-24	64.00	64.00	64.00	64.00	67,435
2023-04-21	64.00	64.00	64.00	64.00	4,695
2023-04-20	64.00	64.00	64.00	64.00	49,077
2023-04-19	66.00	66.00	64.00	64.00	69,371
2023-04-18	66.50	66.50	66.00	66.00	53,956
2023-04-17	67.50	67.50	66.50	66.50	34,243
2023-04-14	67.50	67.50	67.50	67.50	43,181
2023-04-13	67.50	67.50	67.50	67.50	51,500
2023-04-12	67.50	67.50	67.50	67.50	24,526
2023-04-11	68.00	68.00	67.50	67.50	44,100
2023-04-10	68.00	68.00	68.00	68.00	0
2023-04-07	68.00	68.00	68.00	68.00	0
2023-04-06	67.00	68.50	67.00	68.00	35,427
2023-04-05	68.50	68.50	67.00	67.00	89,966
2023-04-04	69.00	69.00	68.50	68.50	47,482
2023-04-03	67.00	70.50	70.50	70.50	57,752
2023-03-31	67.00	67.00	67.00	67.00	11,655
2023-03-30	67.00	67.00	67.00	67.00	312,135
2023-03-29	67.00	67.00	67.00	67.00	15,552
2023-03-28	67.00	67.00	67.00	67.00	26,318
2023-03-27	67.00	67.00	65.00	67.00	25,055
2023-03-24	68.00	68.00	67.00	67.00	406,394
2023-03-23	68.50	68.50	68.00	68.00	153,779
2023-03-22	71.00	71.00	68.50	68.50	31,518
2023-03-21	71.00	71.00	71.00	71.00	7,074
2023-03-20	71.50	71.50	71.00	71.00	41,549
2023-03-17	69.00	73.00	71.00	71.50	88,067
2023-03-16	66.50	69.00	66.50	69.00	99,315
2023-03-15	66.00	67.50	63.50	66.50	169,544
2023-03-14	68.50	68.50	66.00	66.00	13,909
2023-03-13	70.00	70.00	70.00	68.50	66,012
2023-03-10	70.00	70.00	70.00	70.00	55,335
2023-03-09	69.00	70.00	69.00	70.00	3,158
2023-03-08	69.00	69.00	69.00	69.00	18,015
2023-03-07	69.00	69.00	69.00	69.00	5,039
2023-03-06	69.00	69.00	69.00	69.00	34,000
2023-03-03	69.00	69.00	69.00	69.00	43,633
2023-03-02	69.00	69.00	69.00	69.00	16,056
2023-03-01	69.00	69.00	69.00	69.00	28,445
2023-02-28	69.00	69.00	69.00	69.00	12,272
2023-02-27	68.50	69.00	68.50	69.00	24,664
2023-02-24	69.00	69.00	68.50	68.50	15,442
2023-02-23	69.50	69.50	69.00	69.00	22,518
2023-02-22	71.50	71.50	69.50	69.50	76,403
2023-02-21	72.50	72.50	71.50	71.50	7,399
2023-02-20	72.50	72.50	72.50	72.50	15,920
2023-02-17	73.50	73.50	72.50	72.50	72,251
2023-02-16	69.00	72.20	72.20	72.20	88,520
2023-02-15	68.50	69.00	68.50	69.00	28,442
2023-02-14	66.50	68.50	67.00	68.50	167,784
2023-02-13	68.00	68.00	66.50	66.50	45,748
2023-02-10	73.50	73.50	68.00	68.00	866,192
2023-02-09	69.00	73.50	69.00	73.50	123,601
2023-02-08	67.50	68.00	68.00	68.00	107,441
2023-02-07	67.50	67.50	67.50	67.50	7,981
2023-02-06	67.50	67.50	67.50	67.50	132,360
2023-02-03	67.50	67.50	67.50	67.50	16,864
2023-02-02	66.50	67.50	66.50	67.50	36,102
2023-02-01	66.50	66.50	66.50	66.50	38,359
2023-01-31	68.50	68.60	66.50	66.50	105,111
2023-01-30	68.50	68.50	68.50	68.50	69,823
2023-01-27	68.50	68.50	68.50	68.50	33,176
2023-01-26	67.50	68.50	67.50	68.50	39,876
2023-01-25	68.50	68.60	68.60	68.60	7,380
2023-01-24	70.00	70.00	68.50	68.50	78,658
2023-01-23	70.00	70.00	70.00	70.00	36,421
2023-01-20	70.00	70.00	70.00	70.00	0
2023-01-19	70.50	70.50	70.00	70.00	31,315
2023-01-18	69.50	70.50	69.00	70.50	6,634
2023-01-17	71.00	71.00	69.50	69.50	25,502
2023-01-16	71.00	71.00	71.00	71.00	5,879
2023-01-13	71.50	71.00	70.00	71.00	13,877
2023-01-12	73.50	73.50	71.50	71.50	41,010
2023-01-11	74.00	74.00	73.50	73.50	19,623
2023-01-10	74.00	74.00	74.00	74.00	13,254
2023-01-09	73.00	74.00	73.00	74.00	39,282
2023-01-06	72.20	74.00	72.20	74.00	68,618
2023-01-05	74.00	74.00	74.00	74.00	11,051
2023-01-04	74.00	74.00	74.00	74.00	44,266
2023-01-03	76.50	76.50	74.00	74.00	108,260
2023-01-02	76.50	76.50	76.50	76.50	0
2022-12-30	76.50	76.50	76.50	76.50	187
2022-12-29	77.50	77.50	76.50	76.50	35,712
2022-12-28	77.50	77.50	77.50	77.50	0
2022-12-27	77.50	77.50	77.50	77.50	0
2022-12-26	77.50	77.50	77.50	77.50	0
2022-12-23	78.50	78.50	77.50	77.50	193
2022-12-22	78.50	78.50	78.50	78.50	8,500
2022-12-21	78.50	78.50	78.50	78.50	47,916
2022-12-20	78.50	78.50	78.50	78.50	0
2022-12-19	81.00	81.00	78.50	78.50	21,430
2022-12-16	81.50	81.50	81.00	81.00	23,901
2022-12-15	83.50	83.50	81.50	81.50	18,588
2022-12-14	83.50	83.50	83.50	83.50	10,366
2022-12-13	83.50	83.50	83.50	83.50	3,012
2022-12-12	83.50	83.50	83.50	83.50	5,611
2022-12-09	83.50	83.50	83.50	83.50	28,008
2022-12-08	83.50	83.50	83.50	83.50	13,344
2022-12-07	83.50	85.80	83.50	83.50	20,427
2022-12-06	83.50	83.50	83.50	83.50	29,932
2022-12-05	83.50	83.50	83.50	83.50	11,433
2022-12-02	82.50	83.00	82.50	83.00	24,839
2022-12-01	81.50	83.00	83.00	83.00	23,842
2022-11-30	81.50	81.50	81.50	81.50	37
2022-11-29	88.00	88.00	81.00	81.50	155,766
2022-11-28	88.00	88.00	88.00	88.00	7,099
2022-11-25	88.50	88.50	88.00	88.00	52,316
2022-11-24	89.00	88.80	88.80	88.80	128,557
2022-11-23	85.00	89.00	85.00	89.00	78,720
2022-11-22	82.50	85.00	82.50	85.00	241,997
2022-11-21	78.50	82.50	78.50	82.50	112,309
2022-11-18	77.00	78.50	77.40	78.50	24,949
2022-11-17	75.00	77.00	74.50	77.00	14,370
2022-11-16	75.00	75.00	75.00	75.00	52,052
2022-11-15	75.50	75.50	75.00	75.00	51,287
2022-11-14	71.50	75.50	71.50	75.50	87,685
2022-11-11	69.50	71.50	69.50	71.50	134,084
2022-11-10	71.00	71.00	69.00	69.50	144,387
2022-11-09	75.50	75.50	71.00	71.00	61,808
2022-11-08	75.50	75.50	75.50	75.50	24,646
2022-11-07	67.50	73.50	67.50	73.50	178,154
2022-11-04	66.00	67.50	66.00	67.50	111,588
2022-11-03	69.00	69.00	67.00	67.00	24,385
2022-11-02	69.00	69.00	69.00	69.00	41,485
2022-11-01	72.00	72.00	69.00	69.00	45,344
2022-10-31	71.00	72.00	71.00	72.00	64,134
2022-10-28	70.00	71.00	68.50	71.00	26,350
2022-10-27	67.50	68.50	67.50	68.50	63,748
2022-10-26	62.50	63.50	62.50	63.50	17,907
2022-10-25	62.00	62.00	62.00	62.00	4,185
2022-10-24	62.00	62.00	62.00	62.00	776,593
2022-10-21	59.00	62.00	59.00	62.00	50,056
2022-10-20	58.50	59.00	58.50	59.00	21,305
2022-10-19	58.50	58.50	58.50	58.50	11,001
2022-10-18	58.50	58.50	58.50	58.50	724,698
2022-10-17	58.50	58.50	58.50	58.50	11,453
2022-10-14	58.50	58.50	58.50	58.50	20,158
2022-10-13	58.50	58.50	56.00	56.00	10,109
2022-10-12	58.50	58.50	58.50	58.50	4,000
2022-10-11	59.00	59.00	58.50	58.50	20,593
2022-10-10	59.00	59.00	59.00	59.00	13,165
2022-10-07	59.00	59.00	59.00	59.00	8,657
2022-10-06	59.00	59.00	59.00	59.00	17,792
2022-10-05	59.00	59.00	59.00	59.00	9
2022-10-04	58.50	60.00	59.00	59.00	22,438
2022-10-03	58.50	60.00	60.00	58.50	18,040
2022-09-30	59.00	59.00	58.50	58.50	7,235
2022-09-29	59.00	59.00	59.00	59.00	4,577
2022-09-28	61.50	61.50	59.00	59.00	36,944
2022-09-27	61.00	61.50	61.00	61.50	50,909
2022-09-26	61.00	61.00	61.00	61.00	0
2022-09-23	61.00	61.00	59.00	61.00	1,644
2022-09-22	61.00	61.00	61.00	61.00	3,984
2022-09-21	61.00	61.00	61.00	61.00	0
2022-09-20	61.00	61.00	61.00	61.00	6,561
2022-09-19	61.00	61.00	61.00	61.00	0
2022-09-16	59.50	61.00	59.50	61.00	37,706
2022-09-15	59.00	60.00	60.00	60.00	15,408
2022-09-14	61.00	60.00	57.50	60.00	81,866
2022-09-13	60.00	61.00	60.00	61.00	44,478
2022-09-12	62.50	61.50	59.80	59.80	94,790
2022-09-09	65.50	66.00	62.50	62.50	73,775
2022-09-08	65.50	65.50	65.50	65.50	4,500
2022-09-07	66.50	68.00	65.50	65.50	48,281
2022-09-06	66.50	68.80	68.80	66.50	12,812
2022-09-05	67.40	67.40	67.00	67.00	38,047
2022-09-02	67.00	66.00	66.00	66.00	56,815
2022-09-01	67.50	67.50	67.50	67.50	24,859
2022-08-31	67.50	67.50	67.50	67.50	20,443
2022-08-30	69.00	69.00	67.50	67.50	44,346
2022-08-29	69.00	69.00	69.00	69.00	0
2022-08-26	70.00	70.00	69.00	69.00	15,838
2022-08-25	70.00	70.00	70.00	70.00	13,215
2022-08-24	69.50	68.00	67.80	68.00	26,854
2022-08-23	73.50	73.50	69.50	69.50	24,352
2022-08-22	74.50	74.50	73.50	73.50	3,764
2022-08-19	74.50	72.40	72.40	74.50	117,096
2022-08-18	73.00	73.00	73.00	73.00	14,219
2022-08-17	73.00	75.00	75.00	75.00	591,028
2022-08-16	72.50	75.00	75.00	75.00	102,624
2022-08-15	72.50	73.00	72.00	73.00	78,827
2022-08-12	71.00	72.50	70.00	72.50	243,535
2022-08-11	71.00	71.00	71.00	71.00	18,017
2022-08-10	72.50	72.50	71.00	71.00	51,842
2022-08-09	69.00	72.50	69.00	72.50	210,473
2022-08-08	68.00	68.50	68.00	68.50	20,968
2022-08-05	68.00	68.00	68.00	68.00	159,844
2022-08-04	68.50	68.50	68.00	68.00	87,222
2022-08-03	68.50	69.00	69.00	68.50	35,650
2022-08-02	68.50	68.50	68.50	68.50	2,634
2022-08-01	66.50	68.50	65.00	68.50	219,723
2022-07-29	66.00	66.00	66.00	66.00	95,344
2022-07-28	66.00	66.00	66.00	66.00	13,450
2022-07-27	66.00	66.00	66.00	66.00	53,621
2022-07-26	66.00	66.00	66.00	66.00	31,390
2022-07-25	67.00	67.00	66.00	66.00	72,746
2022-07-22	69.50	69.50	67.00	67.00	24,265
2022-07-21	69.50	69.50	69.50	69.50	713
2022-07-20	69.50	69.50	69.50	69.50	25,000
2022-07-19	69.50	69.50	69.50	69.50	19,692
2022-07-18	69.50	69.50	69.50	69.50	9,263
2022-07-15	69.50	69.50	69.50	69.50	3,114
2022-07-14	69.50	69.50	69.50	69.50	15,500
2022-07-13	69.50	69.50	69.50	69.50	52,958
2022-07-12	69.50	69.50	69.50	69.50	618
2022-07-11	70.50	70.50	69.50	69.50	43,002
2022-07-08	71.00	71.00	70.50	70.50	1,858
2022-07-07	71.00	71.00	71.00	71.00	25
2022-07-06	71.00	72.00	71.00	71.00	7,705
2022-07-05	71.00	71.00	71.00	71.00	699
2022-07-04	72.00	72.00	71.00	71.00	11,797
2022-07-01	73.50	73.50	68.50	72.00	33,232
2022-06-30	78.50	78.50	73.50	73.50	44,668
2022-06-29	77.50	78.50	77.50	78.50	204,984
2022-06-28	76.50	77.50	76.50	77.50	332,061
2022-06-27	70.00	76.50	70.00	76.50	30,827
2022-06-24	70.00	70.00	70.00	70.00	34,052
2022-06-23	71.00	70.00	70.00	70.00	19,514
2022-06-22	71.00	71.00	71.00	71.00	0
2022-06-21	68.50	71.00	68.50	71.00	18,933
2022-06-20	68.50	68.50	68.50	68.50	10,500
2022-06-17	68.50	68.50	68.50	68.50	1,724
2022-06-16	74.00	74.00	68.50	68.50	50,977
2022-06-15	74.00	74.00	74.00	74.00	12,584
2022-06-14	76.50	76.50	74.00	74.00	19,891
2022-06-13	79.00	79.00	76.50	76.50	26,827
2022-06-10	79.00	79.00	79.00	79.00	3,131
2022-06-09	79.00	79.00	79.00	79.00	2,075
2022-06-08	73.50	80.00	80.00	80.00	97,955
2022-06-07	72.50	73.00	72.50	73.00	97,816
2022-06-06	72.50	72.50	72.50	72.50	7,882
2022-06-03	72.50	72.50	72.50	72.50	0
2022-06-02	72.50	72.50	72.50	72.50	0
2022-06-01	70.00	72.50	70.00	72.50	9,500
2022-05-31	69.50	70.00	69.50	70.00	3,894
2022-05-30	66.50	69.50	66.50	69.50	41,636
2022-05-27	66.50	66.50	66.50	66.50	38,391
2022-05-26	66.50	66.50	66.50	66.50	45,376
2022-05-25	68.50	68.50	66.50	66.50	20,500
2022-05-24	69.00	69.00	68.50	68.50	5,548
2022-05-23	71.50	71.50	68.90	69.00	54,516
2022-05-20	72.50	72.50	71.50	71.50	86,045
2022-05-19	69.50	72.50	69.50	72.50	55,119
2022-05-18	69.00	69.50	69.00	69.50	27,322
2022-05-17	68.50	69.00	68.50	69.00	32,614
2022-05-16	66.50	68.50	66.50	68.50	25,851
2022-05-13	66.00	67.00	66.00	66.50	96,293
2022-05-12	73.50	73.50	66.00	66.00	82,533
2022-05-11	73.50	73.60	73.60	73.50	9,550
2022-05-10	73.50	73.50	73.50	73.50	31,831
2022-05-09	76.50	76.50	71.00	73.50	103,172
2022-05-06	78.50	79.00	76.50	76.50	25,409
2022-05-05	75.50	78.50	75.50	78.50	88,036
2022-05-04	78.50	76.00	76.00	76.00	159,029
2022-05-03	85.50	85.50	77.50	78.50	83,736
2022-05-02	85.50	85.50	85.50	85.50	0
2022-04-29	87.00	85.50	85.00	85.50	55,186
2022-04-28	88.00	85.80	85.80	87.00	11,430
2022-04-27	92.50	92.50	88.00	88.00	29,573
2022-04-26	92.50	92.50	92.50	92.50	22,653
2022-04-25	92.50	92.50	92.50	92.50	4,276
2022-04-22	92.50	92.50	92.50	92.50	36,906
2022-04-21	92.50	92.50	92.50	92.50	940
2022-04-20	92.50	92.50	92.50	92.50	24,295
2022-04-19	92.50	92.50	92.50	92.50	16,074
2022-04-18	92.50	92.50	92.50	92.50	0
2022-04-15	92.50	92.50	92.50	92.50	0
2022-04-14	92.50	92.50	92.50	92.50	11,036
2022-04-13	94.00	94.00	92.50	92.50	97,291
2022-04-12	97.00	97.00	94.00	94.00	13,099
2022-04-11	93.50	97.00	93.50	97.00	162,279
2022-04-08	88.00	94.40	94.40	93.50	56,067
2022-04-07	87.50	88.00	87.50	88.00	24,111
2022-04-06	87.50	87.50	87.50	87.50	44,901
2022-04-05	88.00	88.00	87.50	87.50	30,459
2022-04-04	88.00	88.00	88.00	88.00	31,955
2022-04-01	88.00	88.00	88.00	88.00	323,560
2022-03-31	88.00	88.00	88.00	88.00	130,290
2022-03-30	88.00	88.00	88.00	88.00	109,044
2022-03-29	90.50	90.50	88.00	88.00	52,007
2022-03-28	89.00	90.50	89.00	90.50	216,543
2022-03-25	87.50	90.00	90.00	90.00	299,281
2022-03-24	87.50	87.50	87.50	87.50	13,256
2022-03-23	90.00	90.00	87.50	87.50	25,370
2022-03-22	90.00	92.00	92.00	90.00	100,593
2022-03-21	89.50	90.00	90.00	90.00	250,240
2022-03-18	88.60	88.60	86.00	86.00	117,437
2022-03-17	81.50	88.50	81.50	87.00	181,357
2022-03-16	78.50	79.00	78.50	79.00	8,758
2022-03-15	82.80	82.80	79.00	78.50	19,467
2022-03-14	83.00	83.00	81.50	81.50	376,329
2022-03-11	83.00	83.00	83.00	83.00	343,830
2022-03-10	84.00	84.00	83.00	83.00	18,444
2022-03-09	82.00	84.00	82.00	84.00	8,368
2022-03-08	82.00	82.00	79.50	82.00	43,564
2022-03-07	82.00	82.00	80.00	82.00	43,342
2022-03-04	81.50	82.00	82.00	82.00	111,061
2022-03-03	82.50	82.50	81.50	81.50	29,814
2022-03-02	85.00	85.00	82.50	82.50	220,394
2022-03-01	85.00	85.00	85.00	85.00	15,838
2022-02-28	86.00	86.00	85.00	85.00	61,965
2022-02-25	80.00	86.00	80.00	86.00	89,383
2022-02-24	85.50	80.20	80.20	80.20	59,755
2022-02-23	86.50	88.00	86.50	87.50	87,937
2022-02-22	94.50	94.50	85.50	85.50	49,546
2022-02-21	95.50	95.00	94.20	95.00	22,293
2022-02-18	96.00	96.00	95.50	95.50	501
2022-02-17	96.00	96.00	96.00	96.00	0
2022-02-16	96.00	98.40	96.00	96.00	19,100
2022-02-15	96.00	96.00	96.00	96.00	121
2022-02-14	98.00	98.00	96.00	96.00	16,655
2022-02-11	96.00	96.00	96.00	96.00	15,702
2022-02-10	94.00	96.00	94.00	96.00	1,077,280
2022-02-09	97.50	97.50	92.00	94.00	68,246
2022-02-08	97.50	97.50	97.50	97.50	22,750
2022-02-07	98.50	99.00	97.50	97.50	7,246
2022-02-04	99.50	99.50	98.00	98.50	57,657
2022-02-03	99.50	99.50	99.50	99.50	35,090
2022-02-02	99.50	99.50	99.50	99.50	42,976
2022-02-01	99.50	99.50	99.50	99.50	31,616
2022-01-31	99.50	104.00	104.00	99.50	53,342
2022-01-28	99.50	99.50	99.50	99.50	63,141
2022-01-27	99.50	99.50	99.50	99.50	74,363
2022-01-26	97.50	100.00	100.00	100.00	80,828
2022-01-25	91.50	97.50	91.50	97.50	62,783
2022-01-24	100.00	100.00	91.50	91.50	240,235
2022-01-21	100.50	100.00	98.50	99.00	95,482
2022-01-20	102.50	102.50	101.50	101.50	11,247
2022-01-19	98.50	102.50	98.50	102.50	24,440
2022-01-18	105.00	103.00	98.00	98.50	195,767
2022-01-17	102.50	106.00	102.50	105.00	191,422
2022-01-14	98.50	100.50	98.00	100.50	174,513
2022-01-13	98.50	98.00	98.00	98.50	65,895
2022-01-12	99.00	99.00	98.50	98.50	219,840
2022-01-11	96.50	96.50	94.50	94.50	15,777
2022-01-10	99.00	99.00	94.00	94.00	36,887
2022-01-07	98.50	99.00	98.50	99.00	88,519
2022-01-06	98.00	98.50	96.50	98.50	68,573
2022-01-05	100.00	100.00	98.00	98.00	37,713
2022-01-04	100.00	100.00	100.00	100.00	0
2022-01-03	100.00	100.00	100.00	100.00	0
2021-12-31	100.00	100.00	100.00	100.00	22,000
2021-12-30	100.00	100.00	100.00	100.00	1,498
2021-12-29	98.00	100.00	98.00	100.00	20,953
2021-12-28	98.00	98.00	98.00	98.00	0
2021-12-27	98.00	98.00	98.00	98.00	0
2021-12-24	98.00	98.00	98.00	98.00	128,143
2021-12-23	99.00	99.00	98.00	98.00	53,690
2021-12-22	99.00	99.00	99.00	99.00	26,521
2021-12-21	95.00	99.00	95.00	99.00	103,116
2021-12-20	101.00	104.00	104.00	104.00	60,968
2021-12-17	101.00	101.00	101.00	101.00	116,276
2021-12-16	101.00	104.00	104.00	101.00	80,481
2021-12-15	100.00	102.50	102.50	101.00	49,185
2021-12-14	100.00	100.00	100.00	100.00	13,868
2021-12-13	100.00	100.00	100.00	100.00	12,735
2021-12-10	100.00	99.60	99.60	100.00	17,827
2021-12-09	103.00	103.00	99.00	100.00	59,094
2021-12-08	103.00	103.00	101.00	103.00	2,856
2021-12-07	105.00	105.00	103.00	103.00	15,889
2021-12-06	105.00	105.00	105.00	105.00	59,971
2021-12-03	107.50	107.50	105.00	105.00	54,539
2021-12-02	107.50	109.00	107.50	107.50	11,748
2021-12-01	107.00	107.50	107.00	107.50	31,000
2021-11-30	107.00	107.00	107.00	107.00	13,769
2021-11-29	103.50	112.50	103.50	107.00	179,605
2021-11-26	101.00	101.00	97.00	99.50	65,850
2021-11-25	102.00	102.50	101.50	101.50	36,756
2021-11-24	106.00	106.00	100.25	102.00	168,771
2021-11-23	111.50	111.50	103.00	106.00	86,191
2021-11-22	113.00	113.00	111.50	111.50	41,770
2021-11-19	115.50	115.50	113.00	113.00	35,469
2021-11-18	115.50	115.50	115.50	115.50	15,680
2021-11-17	115.50	115.50	115.50	115.50	18,963
2021-11-16	115.50	115.50	115.50	115.50	48,743
2021-11-15	112.50	115.50	112.50	115.50	29,974
2021-11-12	112.50	112.50	112.50	112.50	47,870
2021-11-11	112.50	112.50	112.50	112.50	8,907
2021-11-10	115.00	115.00	112.50	112.50	11,102
2021-11-09	116.00	116.00	115.00	115.00	32,137
2021-11-08	116.50	116.50	116.00	116.00	44,038
2021-11-05	116.50	116.50	116.50	116.50	71,111
2021-11-04	116.50	116.50	116.50	116.50	27,602
2021-11-03	120.00	120.00	116.50	116.50	37,807
2021-11-02	123.50	119.00	119.00	119.00	19,160
2021-11-01	124.50	127.00	127.00	127.00	61,487
2021-10-29	128.50	128.50	123.50	124.50	99,793
2021-10-28	127.00	128.00	125.00	125.00	112,119
2021-10-27	120.50	120.50	120.50	120.50	23,452
2021-10-26	118.50	121.50	118.50	120.50	34,377
2021-10-25	120.50	120.00	118.50	118.50	41,615
2021-10-22	121.50	121.50	120.50	120.50	44,238
2021-10-21	122.50	122.00	122.00	122.00	36,039
2021-10-20	124.00	123.00	123.00	122.50	79,828
2021-10-19	121.50	125.00	120.00	124.00	228,212
2021-10-18	117.50	121.50	116.50	121.50	131,816
2021-10-15	107.50	118.50	105.00	117.50	161,098
2021-10-14	107.00	109.00	106.00	109.00	60,742
2021-10-13	112.50	112.50	106.50	107.00	60,355
2021-10-12	113.50	115.00	112.50	112.50	60,813
2021-10-11	117.50	117.50	113.50	113.50	113,539
2021-10-08	108.50	118.00	112.00	118.00	229,363
2021-10-07	101.50	108.00	102.00	108.00	69,774
2021-10-06	112.50	112.50	101.50	101.50	171,923
2021-10-05	114.00	114.00	111.50	112.50	38,371
2021-10-04	113.00	119.50	113.00	114.00	111,910
2021-10-01	108.50	114.00	108.50	113.00	143,801
2021-09-30	107.50	108.50	107.50	108.50	51,414
2021-09-29	110.00	110.00	107.50	107.50	44,077
2021-09-28	107.50	111.00	111.00	111.00	151,590
2021-09-27	102.50	105.00	105.00	105.00	60,488
2021-09-24	102.50	102.50	102.50	102.50	573,530
2021-09-23	102.50	100.00	100.00	102.50	35,040
2021-09-22	104.50	104.50	102.50	102.50	227,047
2021-09-21	102.00	104.50	102.00	104.50	66,690
2021-09-20	102.00	103.00	101.00	103.00	25,573
2021-09-17	101.25	102.00	101.25	102.00	216,500
2021-09-16	105.50	105.50	101.75	101.75	123,580
2021-09-15	105.50	104.00	104.00	105.50	2,470
2021-09-14	105.50	105.50	105.50	105.50	14,487
2021-09-13	106.50	106.50	105.50	105.50	55,993
2021-09-10	104.50	104.50	104.50	104.50	15,682
2021-09-09	107.00	107.00	104.50	104.50	71,472
2021-09-08	106.50	108.00	107.00	107.00	156,256
2021-09-07	106.50	106.50	106.50	106.50	75,102
2021-09-06	106.50	107.00	107.00	106.50	121,697
2021-09-03	105.50	106.50	105.50	106.50	51,700
2021-09-02	107.00	108.00	105.00	108.00	96,724
2021-09-01	106.50	107.50	106.50	107.00	64,661
2021-08-31	104.50	106.50	104.50	106.50	367,404
2021-08-30	104.50	104.50	104.50	104.50	0
2021-08-27	104.50	104.50	104.50	104.50	9,933
2021-08-26	104.00	104.50	104.00	104.50	20,110
2021-08-25	104.00	104.00	104.00	104.00	941
2021-08-24	102.00	104.00	102.00	104.00	88,725
2021-08-23	102.00	105.00	105.00	105.00	22,196
2021-08-20	102.00	102.00	102.00	102.00	24,151
2021-08-19	104.00	106.00	103.00	103.00	11,256
2021-08-18	103.00	106.00	103.00	104.00	31,351
2021-08-17	101.50	103.00	101.50	103.00	9,780
2021-08-16	101.50	101.50	101.50	101.50	27,764
2021-08-13	103.50	103.50	101.50	101.50	14,580
2021-08-12	102.00	103.50	100.00	103.50	34,755
2021-08-11	102.50	102.50	100.00	102.00	3,752
2021-08-10	97.00	102.50	97.00	102.50	34,293
2021-08-09	94.50	97.00	94.50	97.00	22,582
2021-08-06	93.50	94.50	93.50	94.50	27,797
2021-08-05	91.50	93.50	91.50	93.50	15,097
2021-08-04	91.50	91.50	91.50	91.50	14,810
2021-08-03	91.50	91.50	91.50	91.50	11,275
2021-08-02	91.50	90.00	90.00	90.00	21,083
2021-07-30	93.00	93.00	90.00	91.50	52,193
2021-07-29	95.50	95.50	93.00	93.00	35,932
2021-07-28	95.50	95.00	95.00	95.00	28,790
2021-07-27	95.50	95.50	95.50	95.50	21,576
2021-07-26	95.50	95.50	95.50	95.50	11,341
2021-07-23	95.50	95.50	95.50	95.50	43,494
2021-07-22	93.50	95.50	93.50	95.50	40,877
2021-07-21	94.00	95.00	92.00	95.00	22,862
2021-07-20	88.50	92.00	88.50	92.00	78,949
2021-07-19	98.50	98.50	88.50	88.50	144,130
2021-07-16	98.50	98.50	98.50	98.50	3,997
2021-07-15	98.50	99.00	98.50	98.50	23,956
2021-07-14	97.50	98.50	97.50	98.50	65,151
2021-07-13	99.50	99.50	97.50	97.50	309,836
2021-07-12	101.00	100.00	99.50	99.50	45,336
2021-07-09	101.00	102.00	102.00	101.00	30,880
2021-07-08	102.50	103.00	101.00	101.00	37,936
2021-07-07	102.00	102.00	102.00	102.00	26,655
2021-07-06	102.00	104.00	104.00	102.00	38,772
2021-07-05	102.00	102.00	102.00	102.00	27,414
2021-07-02	102.00	102.00	102.00	102.00	30,008
2021-07-01	102.00	102.00	100.00	102.00	21,173
2021-06-30	103.50	103.50	102.00	102.00	20,744
2021-06-29	105.00	105.00	103.50	103.50	34,906
2021-06-28	105.00	105.50	105.00	105.00	33,378
2021-06-25	109.50	109.00	106.00	106.00	80,015
2021-06-24	109.50	109.50	109.50	109.50	52,500
2021-06-23	108.00	110.00	110.00	109.50	23,772
2021-06-22	103.50	108.00	103.00	108.00	42,233
2021-06-21	103.50	103.50	103.50	103.50	21,797
2021-06-18	102.00	103.50	102.00	103.50	22,476
2021-06-17	106.00	106.00	103.00	103.00	37,491
2021-06-16	102.50	108.00	105.00	105.00	69,670
2021-06-15	96.00	101.00	101.00	101.00	138,073
2021-06-14	99.50	99.00	95.50	96.00	157,434
2021-06-11	103.00	103.50	100.50	100.50	156,335
2021-06-10	113.50	113.50	103.00	103.00	201,493
2021-06-09	113.50	112.00	112.00	113.50	107,138
2021-06-08	114.00	114.50	113.50	113.50	115,407
2021-06-07	108.50	115.00	108.50	114.00	245,605
2021-06-04	101.50	109.50	101.50	109.50	191,704
2021-06-03	101.00	101.50	101.00	101.50	223,392
2021-06-02	102.00	102.00	99.00	101.00	76,030
2021-06-01	98.50	105.50	102.00	102.00	349,925
2021-05-28	87.50	99.00	87.50	98.50	530,813
2021-05-27	87.50	87.50	87.50	87.50	20,113
2021-05-26	87.50	87.50	87.50	87.50	25,221
2021-05-25	90.00	90.00	87.50	87.50	7,276
2021-05-24	89.00	89.00	88.00	88.00	57,531
2021-05-21	89.00	89.00	89.00	89.00	1,986
2021-05-20	89.00	89.00	89.00	89.00	25,641
2021-05-19	87.00	90.60	86.00	89.00	176,609
2021-05-18	83.00	85.50	83.00	85.50	37,808
2021-05-17	80.50	83.00	80.50	83.00	78,941
2021-05-14	80.50	78.00	78.00	80.50	223,836
2021-05-13	89.00	89.00	80.00	80.50	186,118
2021-05-12	86.00	85.00	84.00	85.00	62,065
2021-05-11	89.00	89.00	86.00	86.00	60,320
2021-05-10	89.00	90.50	89.00	89.00	139,902
2021-05-07	84.50	91.00	90.00	90.00	250,015
2021-05-06	81.50	84.50	80.00	84.50	104,466
2021-05-05	82.50	83.00	80.50	80.50	76,309
2021-05-04	86.00	86.00	82.50	82.50	92,563
2021-04-30	88.50	87.00	87.00	86.00	161,920
2021-04-29	84.50	89.00	86.00	88.50	771,887
2021-04-28	79.50	81.40	80.00	81.40	373,695
2021-04-27	76.00	76.00	75.00	75.00	31,158
2021-04-26	76.00	76.00	76.00	76.00	90,039
2021-04-23	76.00	77.00	77.00	76.00	35,518
2021-04-22	74.00	76.50	74.00	76.00	57,216
2021-04-21	74.00	74.00	74.00	74.00	30,382
2021-04-20	74.00	77.00	77.00	77.00	156,660
2021-04-19	74.00	74.00	74.00	74.00	18,774
2021-04-16	74.00	75.00	75.00	74.00	173,343
2021-04-15	74.00	76.00	76.00	74.00	12,563
2021-04-14	74.00	73.00	73.00	74.00	25,197
2021-04-13	74.00	74.00	74.00	74.00	192,725
2021-04-12	74.00	73.00	73.00	74.00	69,144
2021-04-09	74.00	74.00	74.00	74.00	10,661
2021-04-08	73.50	74.80	74.00	74.00	61,062
2021-04-07	73.50	73.50	73.50	73.50	105,160
2021-04-06	73.50	73.50	73.50	73.50	68,092
2021-04-01	75.00	75.00	75.00	73.50	191,389
2021-03-31	73.50	72.00	70.00	72.00	104,740
2021-03-30	75.00	75.00	73.50	73.50	37,532
2021-03-29	70.50	73.50	71.00	73.00	89,080
2021-03-26	71.00	71.00	70.50	70.50	21,471
2021-03-25	73.50	75.00	71.00	71.00	50,877
2021-03-24	76.50	76.50	72.50	73.50	138,002
2021-03-23	79.00	78.00	78.00	78.00	138,647
2021-03-22	73.75	80.00	75.50	80.00	163,070
2021-03-19	71.50	75.25	71.50	73.75	194,980
2021-03-18	68.50	71.50	68.50	71.50	42,866
2021-03-17	68.00	68.00	67.00	68.50	23,000
2021-03-16	68.00	69.00	67.50	67.50	92,680
2021-03-15	68.00	70.00	70.00	70.00	130,036
2021-03-12	66.50	68.00	66.50	68.00	190,493
2021-03-11	68.00	68.00	68.00	66.50	61,314
2021-03-10	66.50	66.50	66.50	66.50	415,835
2021-03-09	68.00	70.00	66.50	66.50	83,450
2021-03-08	60.50	70.00	60.50	68.00	511,962
2021-03-05	62.50	62.50	58.50	58.50	70,327
2021-03-04	62.50	60.00	60.00	62.50	193,036
2021-03-03	61.50	62.50	61.50	62.50	52,249
2021-03-02	61.50	61.50	61.50	61.50	11,004
2021-03-01	61.50	61.50	61.50	61.50	7,144
2021-02-26	63.00	63.00	61.50	61.50	25,000
2021-02-25	63.50	63.50	63.00	63.00	22,674
2021-02-24	63.50	63.50	63.50	63.50	30,000
2021-02-23	63.50	63.50	63.50	63.50	14,628
2021-02-22	63.00	63.50	63.00	63.50	79,448
2021-02-19	63.00	63.00	63.00	63.00	12,022
2021-02-18	64.00	64.00	63.00	63.00	40,351
2021-02-17	63.50	64.00	62.50	64.00	78,495
2021-02-16	63.00	64.00	64.00	63.50	833,811
2021-02-15	60.50	63.00	60.50	63.00	71,540
2021-02-12	60.50	60.50	60.50	60.50	57,236
2021-02-11	60.50	60.50	60.50	60.50	63,366
2021-02-10	61.50	61.00	61.00	61.00	149,994
2021-02-09	61.50	61.50	61.50	61.50	64,551
2021-02-08	61.50	61.50	61.50	61.50	85,782
2021-02-05	62.00	62.00	62.00	61.50	104,991
2021-02-04	63.50	63.50	61.50	61.50	64,186
2021-02-03	63.50	63.50	63.50	63.50	32,946
2021-02-02	62.00	63.50	62.50	63.50	73,753
2021-02-01	63.50	64.00	62.00	62.00	66,455
2021-01-29	64.50	64.50	61.00	63.00	86,907
2021-01-28	64.50	64.50	64.50	64.50	131,870
2021-01-27	65.25	66.00	64.50	64.50	90,586
2021-01-26	66.50	66.50	65.25	65.25	89,870
2021-01-25	66.50	67.50	66.50	67.00	34,044
2021-01-22	66.50	67.00	67.00	66.50	15,309
2021-01-21	66.00	66.00	66.00	66.00	154,990
2021-01-20	66.00	66.50	66.50	66.00	18,367
2021-01-19	65.50	66.00	65.50	66.00	124,462
2021-01-18	65.50	65.50	65.50	65.50	90,496
2021-01-15	66.00	66.00	66.00	66.00	7,127
2021-01-14	66.00	66.00	66.00	66.00	24,860
2021-01-13	66.00	67.00	66.00	66.00	99,315
2021-01-12	66.00	66.00	66.00	66.00	35,762
2021-01-11	66.00	66.00	66.00	66.00	95,887
2021-01-08	65.50	66.00	65.50	66.00	215,470
2021-01-07	65.50	65.50	65.50	65.50	28,646
2021-01-06	65.50	65.50	65.50	65.50	111,878
2021-01-05	66.00	66.00	65.50	65.50	75,138
2021-01-04	67.00	67.00	65.50	66.00	175,644
2020-12-31	66.00	69.00	69.00	66.00	10,123
2020-12-30	66.00	66.00	66.00	66.00	108,842
2020-12-29	63.50	67.00	65.00	66.00	114,710
2020-12-24	63.50	63.50	63.50	63.50	23,384
2020-12-23	63.50	67.00	67.00	67.00	56,042
2020-12-22	63.50	63.50	63.50	63.50	135,962
2020-12-21	63.50	65.00	65.00	63.50	77,213
2020-12-18	63.50	64.00	63.50	63.50	63,286
2020-12-17	63.50	63.50	63.50	63.50	14,774
2020-12-16	65.00	65.00	63.50	63.50	72,911
2020-12-15	65.00	67.00	67.00	65.00	1,973
2020-12-14	65.00	65.00	65.00	65.00	38,829
2020-12-11	65.00	68.50	68.50	68.50	50,407
2020-12-10	65.00	65.00	65.00	65.00	153,064
2020-12-09	62.00	65.00	62.00	65.00	133,425
2020-12-08	58.50	62.00	58.50	62.00	65,755
2020-12-07	65.00	65.00	62.00	62.00	47,218
2020-12-04	65.00	63.00	63.00	65.00	13,683
2020-12-03	65.00	65.00	65.00	65.00	23,098
2020-12-02	65.00	65.50	65.50	65.00	44,053
2020-12-01	65.00	65.00	65.00	65.00	11,915
2020-11-30	65.00	65.00	65.00	65.00	23,911
2020-11-27	66.00	66.00	65.00	65.00	26,947
2020-11-26	66.00	66.00	66.00	66.00	89,706
2020-11-25	66.00	66.00	66.00	66.00	62,938
2020-11-24	66.00	65.00	65.00	65.00	139,920
2020-11-23	67.50	69.00	69.00	69.00	38,977
2020-11-20	67.50	67.50	67.50	67.50	3,072
2020-11-19	67.50	69.00	69.00	67.50	17,350
2020-11-18	67.50	69.00	69.00	67.50	57,936
2020-11-17	67.50	69.00	69.00	69.00	35,842
2020-11-16	67.50	69.00	68.00	67.50	86,454
2020-11-13	68.00	68.00	66.50	67.00	54,347
2020-11-12	66.50	66.50	66.50	66.50	458,733
2020-11-11	66.50	68.00	68.00	66.50	44,422
2020-11-10	65.50	66.50	65.50	66.50	165,529
2020-11-09	65.75	65.00	65.00	65.50	239,071
2020-11-06	65.75	65.75	65.75	65.75	147,934
2020-11-05	66.00	67.00	65.75	65.75	474,679
2020-11-04	65.00	65.00	65.00	65.00	30,326
2020-11-03	65.00	65.00	65.00	65.00	13,103
2020-11-02	65.00	64.00	64.00	64.00	60,105
2020-10-30	65.00	65.00	65.00	65.00	63,980
2020-10-29	65.00	65.00	65.00	65.00	43,849
2020-10-28	66.00	66.00	65.00	65.00	53,105
2020-10-27	66.00	66.00	66.00	66.00	102,192
2020-10-26	66.00	66.50	66.00	66.00	269,442
2020-10-23	66.00	66.00	66.00	66.00	20,000
2020-10-22	66.00	66.00	66.00	66.00	3,545
2020-10-21	66.00	66.00	66.00	66.00	40,353
2020-10-20	66.50	66.50	66.00	66.00	21,610
2020-10-16	66.50	66.50	66.50	66.50	128,932
2020-10-15	66.25	66.50	66.25	66.50	161,556
2020-10-14	65.25	65.25	65.25	65.25	73,352
2020-10-13	65.25	65.25	65.25	65.25	86,501
2020-10-12	65.25	65.25	65.25	65.25	19,042
2020-10-09	66.25	66.25	65.25	65.25	85,251
2020-10-08	66.25	66.25	66.25	66.25	97,789
2020-10-07	67.00	67.00	66.25	66.25	48,645
2020-10-06	67.50	67.50	67.00	67.00	46,533
2020-10-05	68.50	68.50	67.50	67.50	43,047
2020-10-02	68.50	68.50	68.50	68.50	14,500
2020-10-01	68.50	68.50	68.00	68.50	29,025
2020-09-30	69.00	69.00	68.50	68.50	46,451
2020-09-29	69.00	69.00	69.00	69.00	26,505
2020-09-28	69.50	69.50	69.00	69.00	7,792
2020-09-25	70.00	70.00	69.50	69.50	26,184
2020-09-24	70.00	70.00	70.00	70.00	12,600
2020-09-23	71.00	71.00	70.00	70.00	19,054
2020-09-22	70.50	70.50	68.50	70.50	41,282
2020-09-21	71.00	71.00	70.50	70.50	52,890
2020-09-18	66.00	72.25	66.00	70.00	83,138
2020-09-17	65.00	66.00	64.00	66.00	91,437
2020-09-16	65.50	65.50	65.00	65.00	20,499
2020-09-15	64.50	64.50	63.50	64.00	48,175
2020-09-14	66.00	65.50	64.50	64.50	58,983
2020-09-11	66.50	65.50	64.50	65.50	106,800
2020-09-10	69.00	69.00	66.50	69.00	89,209
2020-09-09	70.00	70.00	69.00	69.00	16,909
2020-09-08	73.00	70.00	70.00	70.00	16,885
2020-09-07	73.50	73.50	73.00	73.00	7,000
2020-09-04	75.00	75.00	73.00	73.00	28,212
2020-09-03	76.00	76.00	75.00	75.00	23,689
2020-09-02	76.50	76.50	76.00	76.00	14,280
2020-09-01	75.00	77.50	75.00	76.50	45,141
2020-08-28	73.00	73.00	73.00	73.00	22,006
2020-08-27	74.50	75.50	71.00	73.00	12,314
2020-08-26	77.00	77.00	74.50	74.50	20,287
2020-08-25	77.00	77.00	77.00	77.00	35,779
2020-08-24	77.00	77.00	75.00	77.00	64,904
2020-08-21	77.00	77.00	77.00	77.00	4,585
2020-08-20	77.50	78.50	77.00	77.00	59,109
2020-08-19	76.50	77.50	74.00	77.50	59,488
2020-08-18	76.50	76.50	76.50	76.50	13,116
2020-08-17	76.50	76.50	76.50	76.50	44,941
2020-08-14	74.00	75.00	74.50	76.50	151,128
2020-08-13	73.50	74.00	72.00	74.00	22,835
2020-08-12	71.50	73.00	71.50	73.00	108,173
2020-08-11	71.50	71.50	71.50	71.50	18,780
2020-08-10	72.50	72.50	71.50	71.50	81,269
2020-08-07	75.50	74.00	71.50	72.50	149,457
2020-08-06	75.50	75.50	75.50	75.50	66,534
2020-08-05	75.00	75.50	75.00	75.50	109,638
2020-08-04	72.00	76.00	71.00	75.00	288,912
2020-08-03	65.50	75.00	69.00	72.00	449,348
2020-07-31	61.50	66.00	61.50	65.50	408,199
2020-07-30	63.00	63.00	61.00	63.00	118,821
2020-07-29	64.00	64.50	64.50	63.00	234,684
2020-07-28	63.00	64.50	64.00	64.00	390,143
2020-07-27	58.50	63.50	63.50	63.00	864,766
2020-07-24	58.50	58.50	58.50	58.50	10,000
2020-07-23	58.50	58.50	58.50	58.50	0
2020-07-22	58.50	58.50	58.50	58.50	69,571
2020-07-21	60.00	58.50	58.00	58.50	273,924
2020-07-20	64.00	64.50	64.00	64.00	21,104
2020-07-17	64.00	64.00	64.00	64.00	2,718
2020-07-16	64.00	64.00	64.00	64.00	10,333
2020-07-15	64.00	64.00	64.00	64.00	3,762
2020-07-14	63.50	64.50	63.50	64.00	57,852
2020-07-13	62.50	63.00	62.50	63.00	40,663
2020-07-10	60.00	60.00	60.00	60.00	16,014
2020-07-09	60.00	60.00	60.00	60.00	0
2020-07-08	60.00	60.00	60.00	60.00	2,581
2020-07-07	60.00	60.00	60.00	60.00	17,682
2020-07-06	60.00	60.00	60.00	60.00	76,495
2020-07-03	59.50	59.50	59.50	59.50	37,314
2020-07-02	59.50	59.50	59.50	59.50	54,710
2020-07-01	59.50	59.50	59.50	59.50	26,000
2020-06-30	59.50	59.50	59.50	59.50	30,379
2020-06-29	61.50	59.50	57.50	61.50	25,562
2020-06-26	62.00	62.00	61.50	62.00	7,958
2020-06-25	64.00	64.00	62.00	64.00	9,054
2020-06-24	65.00	65.00	65.00	65.00	4,557
2020-06-23	64.00	66.50	64.00	65.00	134,380
2020-06-22	62.00	62.00	62.00	62.00	15,853
2020-06-19	62.00	62.00	62.00	62.00	787
2020-06-18	62.00	62.00	62.00	62.00	44,594
2020-06-17	63.50	63.50	62.00	62.50	21,194
2020-06-16	58.50	62.50	58.50	58.50	27,817
2020-06-15	59.25	59.25	58.50	58.50	42,468
2020-06-12	60.00	60.00	59.25	59.25	52,999
2020-06-11	62.50	62.50	60.00	60.00	27,325
2020-06-10	56.50	63.00	56.50	63.00	21,953
2020-06-09	56.50	56.50	56.50	56.50	26,393
2020-06-08	56.50	56.50	56.50	56.50	8,462
2020-06-05	56.50	56.50	56.50	56.50	21,693
2020-06-04	56.50	56.50	56.50	56.50	97,267
2020-06-03	58.50	59.50	56.50	56.50	79,983
2020-06-02	58.50	58.50	58.50	58.50	43,353
2020-06-01	61.00	61.00	58.50	58.50	64,506
2020-05-29	61.00	61.00	61.00	61.00	45,812
2020-05-28	65.00	65.00	61.00	61.00	70,715
2020-05-27	65.00	65.00	64.00	65.00	35,949
2020-05-26	63.50	65.00	63.50	65.00	25,787
2020-05-22	63.00	63.00	63.00	63.00	2,397
2020-05-21	66.50	66.50	63.00	63.00	47,292
2020-05-20	66.50	66.50	66.50	66.50	17,006
2020-05-19	68.50	68.50	66.50	66.50	32,746
2020-05-18	68.50	68.50	68.50	68.50	11,200
2020-05-15	68.50	68.50	68.50	68.50	2,990
2020-05-14	69.00	69.00	68.50	68.50	28,935
2020-05-13	69.00	69.00	69.00	69.00	11,353
2020-05-12	69.00	69.00	69.00	69.00	21,029
2020-05-11	69.50	69.50	68.00	68.50	29,231
2020-05-07	69.50	69.50	69.50	69.50	20,633
2020-05-06	69.00	69.00	69.00	69.00	533,500
2020-05-05	69.00	69.00	69.00	69.00	28,035
2020-05-04	66.50	69.00	66.50	69.00	67,826
2020-05-01	65.50	66.50	65.50	66.50	50,463
2020-04-30	64.50	65.00	64.50	64.50	8,938
2020-04-29	68.50	68.50	64.00	64.50	82,826
2020-04-28	70.00	70.00	68.50	70.00	26,211
2020-04-27	70.00	70.00	70.00	70.00	22,744
2020-04-24	70.00	70.00	70.00	70.00	8,880
2020-04-23	71.50	71.50	70.00	70.00	2,710
2020-04-22	75.00	75.00	72.00	75.00	44,006
2020-04-21	75.00	75.00	75.00	75.00	41,661
2020-04-20	71.00	75.00	71.00	75.00	79,471
2020-04-17	69.00	71.50	69.00	71.00	35,406
2020-04-16	69.00	69.00	69.00	69.00	3,150
2020-04-15	69.00	70.50	69.00	69.00	113,631
2020-04-14	65.50	69.50	69.00	65.50	64,983
2020-04-09	65.50	65.50	65.50	65.50	29,903
2020-04-08	65.50	65.50	65.50	65.50	39,311
2020-04-07	65.50	65.50	65.50	65.50	5,851
2020-04-06	65.50	65.50	65.50	65.50	32,721
2020-04-03	65.50	65.50	65.50	65.50	82,500
2020-04-03	65.50	65.50	65.50	65.50	158,345
2020-04-02	63.50	65.50	65.50	65.50	185,863
2020-04-02	63.50	63.50	63.50	63.00	36,863
2020-04-01	64.00	63.00	63.00	63.00	192,983
2020-04-01	64.00	66.50	63.50	63.00	143,915
2020-03-31	63.00	63.00	63.00	63.00	80,937
2020-03-30	56.00	66.00	56.00	54.50	356,250
2020-03-27	57.00	54.00	54.00	57.00	36,071
2020-03-26	55.50	56.00	55.50	55.50	10,294
2020-03-25	51.00	58.00	51.00	51.00	78,515
2020-03-24	48.50	50.50	48.50	48.00	19,000
2020-03-23	53.50	53.50	51.00	55.00	82,463
2020-03-20	48.00	55.50	48.00	47.50	48,974
2020-03-19	46.00	47.00	46.00	46.00	28,040
2020-03-18	48.00	48.00	46.00	48.00	17,391
2020-03-17	50.00	50.00	48.00	50.00	7,192
2020-03-16	64.50	64.50	56.50	65.00	51,870
2020-03-13	62.50	65.50	62.50	58.50	54,625
2020-03-12	67.00	58.50	58.50	67.00	93,316
2020-03-11	65.50	67.00	65.50	65.50	37,166
2020-03-10	65.00	66.00	65.00	65.00	11,143
2020-03-09	64.00	65.00	64.00	66.50	35,218
2020-03-06	71.50	71.50	66.50	66.50	112,209
2020-03-05	71.00	71.50	71.00	71.00	29,698
2020-03-04	70.00	71.00	70.00	70.00	23,469
2020-03-03	69.00	73.00	69.00	69.00	77,134
2020-03-02	66.00	69.00	66.00	66.00	85,943
2020-02-28	69.00	69.00	66.50	70.50	32,692
2020-02-27	73.50	73.50	70.50	73.50	21,535
2020-02-26	78.00	78.00	73.00	78.50	69,461
2020-02-25	80.50	80.50	78.50	80.50	44,747
2020-02-24	84.00	82.00	81.00	84.00	92,749
2020-02-21	77.00	84.00	79.50	84.00	329,200
2020-02-20	77.00	77.00	77.00	77.00	182,562
2020-02-19	76.50	77.00	76.50	77.00	69,304
2020-02-18	75.00	77.50	75.00	76.50	117,747
2020-02-17	65.50	76.50	65.50	75.00	258,470
2020-02-14	65.50	65.50	65.50	65.50	12,158
2020-02-13	66.00	66.00	65.50	65.50	1,843
2020-02-12	65.00	66.00	65.00	66.00	13,500
2020-02-11	65.00	65.00	65.00	65.00	21,404
2020-02-10	66.50	66.50	65.00	65.00	10,751
2020-02-07	67.00	67.00	66.50	66.50	22,434
2020-02-06	67.00	67.00	67.00	67.00	10,523
2020-02-05	67.00	67.00	67.00	67.00	6,500
2020-02-04	67.00	67.00	67.00	67.00	2,000
2020-02-03	67.00	67.00	67.00	67.00	10,000
2020-01-31	67.00	67.00	67.00	67.00	4,000
2020-01-30	67.00	67.00	67.00	67.00	25,000
2020-01-29	67.00	67.00	67.00	67.00	18,970
2020-01-28	67.00	67.00	67.00	67.00	7,552
2020-01-27	67.00	67.00	67.00	67.00	0
2020-01-24	67.00	67.00	67.00	67.00	5,110
2020-01-23	67.00	67.00	67.00	67.00	2,700
2020-01-22	67.00	67.00	67.00	67.00	5,778
2020-01-21	67.00	67.00	67.00	67.00	9,202
2020-01-20	67.00	67.00	67.00	67.00	26,597
2020-01-17	67.00	67.00	67.00	67.00	15,585
2020-01-16	67.00	67.00	67.00	67.00	4,441
2020-01-15	67.00	67.00	67.00	67.00	63,231
2020-01-14	67.00	67.00	67.00	67.00	11,477
2020-01-13	67.00	69.00	67.00	67.00	56,500
2020-01-10	69.50	69.50	67.00	67.00	146,672
2020-01-09	66.50	66.50	66.50	66.50	3,994
2020-01-08	66.50	66.50	66.50	66.50	13,503
2020-01-07	66.50	66.50	66.50	66.50	10,669
2020-01-06	66.50	66.50	66.50	66.50	32,392
2020-01-03	66.50	66.50	66.50	66.50	65,715
2020-01-02	66.00	66.50	66.00	66.50	35,843
2019-12-31	66.00	66.00	66.00	66.00	2,996
2019-12-30	64.50	66.00	64.50	66.00	18,022
2019-12-27	64.50	64.50	64.50	64.50	3,016
2019-12-24	64.50	64.50	64.50	64.50	910
2019-12-23	64.50	64.50	64.50	64.50	9,157
2019-12-20	64.50	64.50	64.50	64.50	1,743
2019-12-19	64.50	64.50	64.50	64.50	3,039
2019-12-18	64.50	64.50	64.50	64.50	20,000
2019-12-17	64.50	64.50	64.50	64.50	30,181
2019-12-16	64.50	64.50	64.50	64.50	2,000
2019-12-13	63.50	65.00	63.50	64.50	512,954
2019-12-12	63.00	63.00	63.00	63.00	3,000
2019-12-11	63.00	63.00	63.00	63.00	0
2019-12-10	64.00	64.00	62.50	63.00	168,225
2019-12-09	65.75	65.75	64.00	64.00	41,153
2019-12-06	66.25	66.25	66.00	66.25	33,500
2019-12-05	66.25	66.25	66.25	66.25	32,982
2019-12-04	65.75	66.25	65.50	66.25	50,792
2019-12-03	70.50	70.50	65.50	65.75	133,315
2019-12-02	71.25	71.25	70.50	70.50	113,635
2019-11-29	71.25	72.50	72.50	71.25	15,500
2019-11-28	72.25	72.25	71.25	71.25	66,500
2019-11-27	72.25	72.25	72.25	72.25	2,192
2019-11-26	73.00	72.00	71.00	72.25	147,799
2019-11-25	73.00	73.00	72.25	73.00	15,243
2019-11-22	73.00	73.00	73.00	73.00	14,738
2019-11-21	74.50	74.50	73.00	73.00	43,083
2019-11-20	72.50	75.50	72.50	74.50	54,672
2019-11-19	72.50	72.50	72.50	72.50	10,008
2019-11-18	68.00	73.50	67.00	72.50	145,986
2019-11-15	56.00	66.50	56.00	64.50	318,800
2019-11-14	56.00	56.00	56.00	56.00	0
2019-11-13	56.00	56.00	56.00	56.00	700
2019-11-12	56.00	56.00	56.00	56.00	78,187
2019-11-11	56.50	56.50	56.00	56.00	7,750
2019-11-08	56.50	58.00	55.00	56.50	64,391
2019-11-07	52.00	54.50	54.50	56.50	123,523
2019-11-06	53.00	53.00	50.25	51.50	398,572
2019-11-05	55.50	55.50	55.50	55.50	0
2019-11-04	55.50	55.50	55.50	55.50	0
2019-11-01	55.50	56.00	56.00	55.50	4,109
2019-10-31	55.50	55.50	55.50	55.50	0
2019-10-30	55.50	55.50	55.50	55.50	0
2019-10-29	55.50	55.50	55.50	55.50	6,296
2019-10-28	55.50	55.50	55.50	55.50	0
2019-10-25	55.50	55.50	55.50	55.50	0
2019-10-24	55.50	55.50	55.50	55.50	0
2019-10-23	55.50	55.50	55.50	55.50	896
2019-10-22	55.50	55.50	55.50	55.50	0
2019-10-21	55.50	55.50	55.50	55.50	0
2019-10-18	55.50	55.50	55.50	55.50	1,500
2019-10-17	55.50	55.50	55.50	55.50	1,770
2019-10-16	57.50	57.50	55.50	55.50	30,332
2019-10-15	57.50	57.50	57.50	57.50	0
2019-10-14	57.50	57.50	57.00	57.50	5,092
2019-10-11	57.50	57.50	57.50	57.50	8,500
2019-10-10	57.50	57.50	57.50	57.50	0
2019-10-09	57.50	57.50	57.50	57.50	128
2019-10-08	57.50	57.50	57.50	57.50	500
2019-10-07	57.50	57.50	57.50	57.50	0
2019-10-04	57.50	57.50	57.50	57.50	0
2019-10-03	57.50	57.50	57.50	57.50	11,946
2019-10-02	58.50	58.50	57.50	57.50	1,500
2019-10-01	60.50	60.50	58.50	58.50	13,738
2019-09-30	60.50	60.50	60.50	60.50	0
2019-09-27	60.50	60.50	60.50	60.50	0
2019-09-26	60.50	60.50	60.50	60.50	0
2019-09-25	60.50	60.50	60.50	60.50	0
2019-09-24	60.50	60.50	60.50	60.50	277
2019-09-23	60.50	60.50	60.50	60.50	3,000
2019-09-20	60.50	60.50	60.00	60.50	6,968
2019-09-19	61.75	61.75	60.50	60.50	6,238
2019-09-18	61.75	61.75	61.75	61.75	0
2019-09-17	61.75	61.75	61.75	61.75	500
2019-09-16	62.25	62.25	61.75	61.75	6,889
2019-09-13	62.25	62.25	62.25	62.25	1,000
2019-09-12	62.25	62.25	62.25	62.25	6,820
2019-09-11	62.25	62.25	62.25	62.25	6,000
2019-09-10	62.50	62.50	62.50	62.50	0
2019-09-09	63.00	63.00	62.00	62.50	0
2019-09-06	62.50	62.50	62.50	62.50	409
2019-09-05	62.50	62.50	62.50	62.50	0
2019-09-04	64.50	64.50	62.50	62.50	28,883
2019-09-03	65.50	65.50	64.50	64.50	11,500
2019-09-02	65.50	65.50	65.50	65.50	1,532
2019-08-30	65.50	65.50	65.50	65.50	300
2019-08-29	65.50	65.50	65.50	65.50	131
2019-08-28	66.50	66.50	65.50	65.50	4,531
2019-08-27	66.50	66.50	66.50	66.50	0
2019-08-23	66.50	66.50	66.50	66.50	0
2019-08-22	66.50	66.50	66.50	66.50	0
2019-08-21	66.50	66.50	66.50	66.50	0
2019-08-20	66.50	66.50	66.50	66.50	0
2019-08-19	66.50	66.50	66.50	66.50	38
2019-08-16	66.50	66.50	66.50	66.50	0
2019-08-15	68.00	68.00	66.00	66.50	3,100
2019-08-14	67.25	67.25	66.50	66.50	7,969
2019-08-13	67.25	67.25	67.25	67.25	0
2019-08-12	67.50	67.50	67.25	67.25	1,909
2019-08-09	67.50	67.50	67.50	67.50	72
2019-08-08	67.50	67.50	67.50	67.50	0
2019-08-07	67.50	67.50	67.50	67.50	0
2019-08-06	67.50	67.50	67.50	67.50	0
2019-08-05	68.00	68.00	67.50	67.50	34
2019-08-02	68.00	68.00	68.00	68.00	0
2019-08-01	68.00	68.00	68.00	68.00	551
2019-07-31	68.00	68.00	68.00	68.00	0
2019-07-30	68.00	68.00	68.00	68.00	0
2019-07-29	68.00	68.00	68.00	68.00	5,395
2019-07-26	68.00	68.00	68.00	68.00	10,000
2019-07-25	68.50	68.50	68.00	68.00	2,207
2019-07-24	68.00	68.00	68.00	68.00	1,098
2019-07-23	68.50	68.50	68.00	68.00	6,504
2019-07-22	69.00	69.00	68.50	68.50	14,064
2019-07-19	69.00	69.00	69.00	69.00	108,000
2019-07-18	69.00	69.00	69.00	69.00	100
2019-07-17	69.00	69.00	69.00	69.00	6,868
2019-07-16	69.00	69.00	69.00	69.00	8,078
2019-07-15	69.00	69.00	69.00	69.00	0
2019-07-12	69.00	69.00	69.00	69.00	0
2019-07-11	69.50	69.50	68.00	69.00	6,051
2019-07-10	70.00	70.00	69.25	69.25	5,000
2019-07-09	70.00	70.00	70.00	70.00	40,443
2019-07-08	70.00	70.00	70.00	70.00	3,008
2019-07-05	70.00	70.00	70.00	70.00	696
2019-07-04	70.50	70.50	70.00	70.00	58,545
2019-07-03	71.00	71.00	70.50	70.50	28,436
2019-07-02	71.00	71.00	71.00	71.00	859
2019-07-01	71.00	71.00	71.00	71.00	0
2019-06-28	71.50	71.50	70.00	71.00	6,000
2019-06-27	71.00	71.00	71.00	71.00	837
2019-06-26	71.50	71.50	71.00	71.00	0
2019-06-25	73.50	73.50	71.50	71.50	5,282
2019-06-24	74.00	74.00	73.50	73.50	67
2019-06-21	74.00	74.00	74.00	74.00	0
2019-06-20	77.50	77.50	73.50	74.00	28,511
2019-06-19	77.50	77.50	77.50	77.50	349
2019-06-18	77.50	77.50	77.50	77.50	10,286
2019-06-17	78.75	78.75	77.50	77.50	5,000
2019-06-14	79.50	79.50	78.75	78.75	13,139
2019-06-13	78.50	78.50	78.50	78.50	22,600
2019-06-12	79.00	79.00	78.50	78.50	0
2019-06-11	79.00	79.00	79.00	79.00	0
2019-06-10	79.00	79.00	79.00	79.00	631
2019-06-07	79.00	79.00	79.00	79.00	4,428
2019-06-06	79.00	79.00	79.00	79.00	0
2019-06-05	79.00	79.00	79.00	79.00	500
2019-06-04	79.00	79.00	79.00	79.00	2,000
2019-06-03	79.00	79.00	79.00	79.00	5,022
2019-05-31	79.50	79.50	79.00	79.50	934
2019-05-30	81.50	81.50	79.00	79.50	21,224
2019-05-29	81.50	81.50	81.50	81.50	300
2019-05-28	81.50	81.50	81.50	81.50	40
2019-05-24	83.00	83.00	81.50	81.50	17,617
2019-05-23	83.00	83.00	81.00	83.00	4,211
2019-05-22	83.50	83.50	83.00	83.00	3,602
2019-05-21	83.50	83.50	83.50	83.50	11,785
2019-05-20	85.00	85.00	83.50	83.50	19,117
2019-05-17	85.00	85.00	85.00	85.00	5,854
2019-05-16	85.00	85.00	85.00	85.00	2,000
2019-05-15	85.00	85.00	85.00	85.00	1,000
2019-05-14	85.50	85.50	85.00	85.00	25,500
2019-05-13	87.00	87.00	85.50	85.50	16,100
2019-05-10	87.00	87.00	87.00	87.00	17,034
2019-05-09	86.75	87.25	86.75	87.00	49,272
2019-05-08	86.50	86.75	86.50	86.75	30,920
2019-05-07	86.00	87.50	86.00	86.50	19,255

Share	Price	Change
Angle (AGL)	17.75	29.09%
Ondine Biomed (OBI)	6.50	28.78%
Fletcher King (FLK)	44.50	27.14%
Ceps (CEPS)	21.50	22.86%
Helix Exploration (HEX)	15.10	19.23%

Share	Price	Change
Mirriad Advertising (MIRI)	1.275	-40.23%
Indus Gas (INDI)	8.70	-26.25%
Seeen (SEEN)	3.75	-14.77%
Electric Guitar (ELEG)	1.80	-14.29%
Gfinity (GFIN)	0.03	-14.29%

Share	Price	Volume
Beacon Energy. (BCE)	0.0625	381,337,880
Baron Oil (BOIL)	0.0675	164,934,420
Tower Resources (TRP)	0.0215	153,494,590
Supply@me Cap (SYME)	0.028	143,098,134
Red Rock Resources (RRR)	0.0525	133,145,131