Galantas Gold Share History

Galantas Gold Share Price history. The following table shows end-of-day data GAL historical share prices for Galantas Gold, 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.

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

Date	Open	High	Low	Close	Volume
2024-04-26	12.50	12.50	12.50	12.50	7,970
2024-04-25	12.50	12.50	12.50	12.50	10,000
2024-04-24	12.50	12.50	12.50	12.50	6,075
2024-04-23	12.50	12.50	12.50	12.50	3,150
2024-04-22	12.50	12.50	12.50	12.50	26,744
2024-04-19	13.00	13.00	12.50	12.50	25,355
2024-04-18	13.00	13.00	13.00	13.00	9
2024-04-17	13.50	13.50	13.00	13.00	32,635
2024-04-16	14.00	14.00	13.50	13.50	43,002
2024-04-15	15.00	15.00	14.00	14.00	33,477
2024-04-12	12.00	15.50	12.00	15.00	140,156
2024-04-11	12.00	12.00	12.00	12.00	52,791
2024-04-10	12.00	12.00	12.00	12.00	44,133
2024-04-09	11.25	12.50	11.25	12.00	85,184
2024-04-08	11.25	11.25	11.00	11.25	0
2024-04-05	11.25	11.25	11.25	11.25	7,739
2024-04-04	11.25	11.25	11.25	11.25	6,820
2024-04-03	11.00	11.25	11.00	11.25	32,092
2024-04-02	10.25	11.00	10.25	11.00	22,213
2024-04-01	10.25	10.25	10.25	10.25	0
2024-03-29	10.25	10.25	10.25	10.25	0
2024-03-28	9.50	10.25	9.50	10.25	10,164
2024-03-27	9.50	9.50	9.50	9.50	1,500
2024-03-26	9.50	9.50	9.50	9.50	400
2024-03-25	9.50	9.50	9.50	9.50	0
2024-03-22	10.00	10.00	9.50	9.50	0
2024-03-21	10.00	10.00	10.00	10.00	3,118
2024-03-20	10.00	10.00	10.00	10.00	0
2024-03-19	10.00	10.00	10.00	10.00	0
2024-03-18	10.00	10.00	10.00	10.00	2,007
2024-03-15	10.00	10.00	10.00	10.00	11,097
2024-03-14	10.00	10.00	10.00	10.00	18,294
2024-03-13	10.00	10.00	10.00	10.00	2,745
2024-03-12	10.00	10.00	10.00	10.00	37,762
2024-03-11	10.00	10.00	10.00	10.00	0
2024-03-08	10.00	10.00	10.00	10.00	23,418
2024-03-07	9.50	10.00	9.50	10.00	32,417
2024-03-06	9.50	9.50	9.50	9.50	18,458
2024-03-05	8.25	9.50	8.25	9.50	87,850
2024-03-04	8.00	8.00	8.00	8.00	77,173
2024-03-01	8.00	8.00	8.00	8.00	16,346
2024-02-29	8.00	8.00	8.00	8.00	56
2024-02-28	8.00	8.00	8.00	8.00	4,488
2024-02-27	8.00	8.00	8.00	8.00	4,123
2024-02-26	8.00	8.00	8.00	8.00	0
2024-02-23	8.00	8.00	8.00	8.00	5,048
2024-02-22	8.50	8.50	8.00	8.00	13,864
2024-02-21	8.50	8.50	8.50	8.50	25,108
2024-02-20	8.50	8.50	8.50	8.50	5,213
2024-02-19	9.25	9.25	8.50	8.50	28,766
2024-02-16	9.25	9.25	9.25	9.25	43,946
2024-02-15	9.50	9.50	9.25	9.25	7,224
2024-02-14	9.50	9.50	9.50	9.50	5,672
2024-02-13	9.50	9.50	9.50	9.50	5,659
2024-02-12	9.50	9.50	9.50	9.50	11,110
2024-02-09	9.50	9.50	9.50	9.50	0
2024-02-08	9.50	9.50	9.50	9.50	4,593
2024-02-07	9.50	9.50	9.50	9.50	9,180
2024-02-06	9.75	9.75	9.50	9.50	20,037
2024-02-05	10.00	10.00	10.00	10.00	29,638
2024-02-02	10.50	10.50	10.00	10.00	54,212
2024-02-01	10.50	10.50	10.50	10.50	0
2024-01-31	10.50	10.50	10.50	10.50	17,772
2024-01-30	10.50	10.50	10.50	10.50	12
2024-01-29	11.00	11.00	11.00	11.00	5,994
2024-01-26	11.00	11.00	11.00	11.00	0
2024-01-25	11.50	11.50	11.00	11.00	1,574
2024-01-24	11.50	11.50	11.50	11.50	2,405
2024-01-23	11.50	11.00	11.00	11.00	86,706
2024-01-22	11.50	11.50	11.50	11.50	0
2024-01-19	11.50	11.50	11.50	11.50	1,143
2024-01-18	11.50	11.50	11.50	11.50	100
2024-01-17	12.25	12.25	11.50	11.50	11,620
2024-01-16	12.50	12.50	12.25	12.25	17,041
2024-01-15	13.00	13.00	12.50	12.50	5,852
2024-01-12	12.50	12.50	12.50	12.50	8,293
2024-01-11	12.50	12.50	12.50	12.50	15,411
2024-01-10	13.50	13.50	12.50	12.50	3,403
2024-01-09	14.00	14.00	13.50	13.50	2,250
2024-01-08	14.00	14.00	14.00	14.00	79
2024-01-05	14.00	14.00	14.00	14.00	404
2024-01-04	14.00	14.00	14.00	14.00	4,879
2024-01-03	14.00	14.00	14.00	14.00	11,782
2024-01-02	14.00	14.00	14.00	14.00	6,597
2024-01-01	14.00	14.00	14.00	14.00	0
2023-12-29	14.00	14.00	14.00	14.00	786
2023-12-28	14.00	14.00	14.00	14.00	3,944
2023-12-27	14.00	14.00	14.00	14.00	160,333
2023-12-26	14.00	14.00	14.00	14.00	0
2023-12-25	14.00	14.00	14.00	14.00	0
2023-12-22	14.00	14.00	14.00	14.00	0
2023-12-21	14.00	14.00	14.00	14.00	500
2023-12-20	14.00	14.00	14.00	14.00	0
2023-12-19	14.00	14.00	14.00	14.00	15,500
2023-12-18	13.75	14.00	13.75	14.00	2,500
2023-12-15	13.75	13.75	13.75	13.75	17,698
2023-12-14	13.75	13.75	13.75	13.75	5,534
2023-12-13	13.75	13.75	13.75	13.75	0
2023-12-12	13.75	13.75	13.75	13.75	4,363
2023-12-11	13.75	13.75	13.75	13.75	2,862
2023-12-08	14.25	14.25	14.25	14.25	1
2023-12-07	14.25	14.25	14.25	14.25	22,249
2023-12-06	14.25	14.25	14.25	14.25	23,684
2023-12-05	13.25	14.25	13.25	14.25	43,501
2023-12-04	13.25	13.25	13.25	13.25	23,235
2023-12-01	13.25	13.25	13.25	13.25	33,709
2023-11-30	13.25	13.25	13.25	13.25	8,540
2023-11-29	13.25	13.25	13.25	13.25	6,669
2023-11-28	13.25	13.25	13.25	13.25	6,102
2023-11-27	13.25	13.25	13.25	13.25	880
2023-11-24	13.25	13.25	13.25	13.25	3,932
2023-11-23	13.25	13.25	13.25	13.25	0
2023-11-22	13.25	13.25	13.25	13.25	7,437
2023-11-21	13.00	13.25	13.00	13.25	12,455
2023-11-20	13.00	13.00	13.00	13.00	11,642
2023-11-17	13.00	13.00	13.00	13.00	63,247
2023-11-16	13.00	13.00	13.00	13.00	10,736
2023-11-15	13.00	13.00	13.00	13.00	7,311
2023-11-14	13.00	13.00	13.00	13.00	18,924
2023-11-13	13.00	13.00	13.00	13.00	0
2023-11-10	13.25	13.25	13.00	13.00	6,493
2023-11-09	12.75	14.00	14.00	14.00	103,955
2023-11-08	12.00	12.75	12.00	12.75	5,984
2023-11-07	11.50	12.00	11.50	12.00	20,516
2023-11-06	11.50	11.50	11.50	11.50	2,086
2023-11-03	11.75	11.75	11.50	11.50	600
2023-11-02	11.75	11.75	11.75	11.75	20,168
2023-11-01	11.75	11.75	11.75	11.75	1,984
2023-10-31	11.75	11.75	11.75	11.75	20,376
2023-10-30	11.75	11.75	11.75	11.75	8,770
2023-10-27	11.75	11.75	11.75	11.75	500
2023-10-26	11.75	11.75	11.75	11.75	1,078
2023-10-25	11.75	11.75	11.75	11.75	1
2023-10-24	11.75	11.75	11.75	11.75	0
2023-10-23	12.25	12.25	11.75	11.75	7,166
2023-10-20	12.50	12.50	11.75	11.75	13,191
2023-10-19	12.50	12.75	12.50	12.50	20,040
2023-10-18	12.50	12.50	12.50	12.50	20,321
2023-10-17	12.50	12.50	12.50	12.50	2,655
2023-10-16	12.50	12.50	12.50	12.50	15,082
2023-10-13	12.25	12.25	12.25	12.25	39,983
2023-10-12	12.25	12.25	12.25	12.25	4,538
2023-10-11	12.50	12.50	11.75	12.25	25,000
2023-10-10	12.25	12.25	12.25	12.25	20
2023-10-09	12.25	12.25	12.25	12.25	489
2023-10-06	13.00	13.00	12.25	12.25	39,950
2023-10-05	13.00	13.00	13.00	13.00	0
2023-10-04	13.00	13.00	13.00	13.00	6,293
2023-10-03	12.50	13.00	12.50	13.00	36,126
2023-10-02	13.25	13.25	12.50	12.50	27,804
2023-09-29	13.25	13.25	13.25	13.25	500
2023-09-28	13.75	13.75	13.25	13.25	18,135
2023-09-27	13.75	13.75	13.75	13.75	14,000
2023-09-26	13.75	13.75	13.75	13.75	9,642
2023-09-25	13.75	13.75	13.75	13.75	1,798
2023-09-22	13.75	14.00	13.75	14.00	15,249
2023-09-21	13.75	13.75	13.75	13.75	6,736
2023-09-20	13.75	13.75	13.75	13.75	500
2023-09-19	13.75	13.75	13.75	13.75	12,718
2023-09-18	13.75	13.75	13.75	13.75	4,500
2023-09-15	13.75	14.00	13.75	14.00	31,432
2023-09-14	13.75	13.75	13.75	13.75	0
2023-09-13	14.25	14.25	13.75	13.75	63,748
2023-09-12	14.25	14.25	14.25	14.25	0
2023-09-11	14.25	14.25	14.25	14.25	3,794
2023-09-08	14.50	14.50	14.25	14.25	501
2023-09-07	15.50	15.50	14.50	14.50	6,340
2023-09-06	15.50	15.50	15.50	15.50	31,458
2023-09-05	15.50	15.50	15.50	15.50	5,796
2023-09-04	15.50	15.50	15.50	15.50	3,756
2023-09-01	15.50	15.50	15.50	15.50	15,167
2023-08-31	15.50	15.50	15.50	15.50	6,460
2023-08-30	15.50	15.50	15.50	15.50	963
2023-08-29	15.50	15.50	15.50	15.50	30,731
2023-08-28	15.50	15.50	15.50	15.50	0
2023-08-25	15.50	15.50	15.50	15.50	1
2023-08-24	15.50	15.50	15.50	15.50	4,187
2023-08-23	16.50	16.50	15.50	15.50	63,179
2023-08-22	16.50	16.50	16.50	16.50	1,526
2023-08-21	16.50	16.50	16.50	16.50	1,529
2023-08-18	16.50	16.50	16.50	16.50	419
2023-08-17	16.50	16.50	16.50	16.50	1,780
2023-08-16	16.50	16.50	16.50	16.50	0
2023-08-15	17.00	17.00	16.50	16.50	3,805
2023-08-14	17.00	17.00	17.00	17.00	28,911
2023-08-11	17.00	17.00	17.00	17.00	7,550
2023-08-10	16.50	17.00	16.50	17.00	19,466
2023-08-09	18.50	18.50	16.50	16.50	36,400
2023-08-08	18.50	18.50	18.50	18.50	3,632
2023-08-07	18.50	18.50	18.50	18.50	5,523
2023-08-04	18.50	19.00	18.50	19.00	34,930
2023-08-03	19.25	19.25	18.50	18.50	1,135
2023-08-02	19.25	19.25	19.25	19.25	4,417
2023-08-01	18.50	19.25	18.50	19.25	53,135
2023-07-31	19.00	19.00	18.50	18.50	12,333
2023-07-28	17.00	19.00	17.00	19.00	44,463
2023-07-27	17.00	17.00	17.00	17.00	36,004
2023-07-26	17.00	17.00	17.00	17.00	0
2023-07-25	17.00	17.00	17.00	17.00	57,613
2023-07-24	17.00	17.00	17.00	17.00	0
2023-07-21	17.00	17.00	17.00	17.00	18,238
2023-07-20	17.00	17.00	17.00	17.00	2,862
2023-07-19	17.00	17.00	17.00	17.00	6,082
2023-07-18	16.25	16.75	16.25	16.75	45,565
2023-07-17	15.75	15.75	15.75	15.75	16,594
2023-07-14	15.75	15.75	15.75	15.75	8,657
2023-07-13	15.75	15.75	15.75	15.75	10,523
2023-07-12	15.75	15.75	15.75	15.75	4,479
2023-07-11	15.75	15.75	15.75	15.75	11,262
2023-07-10	15.75	15.75	15.75	15.75	38,365
2023-07-07	15.50	15.50	15.50	15.50	3,291
2023-07-06	15.50	15.50	15.50	15.50	12,282
2023-07-05	15.50	15.50	15.50	15.50	18,379
2023-07-04	15.50	15.50	15.00	15.50	2,084
2023-07-03	15.50	15.50	15.50	15.50	2,588
2023-06-30	15.50	15.50	15.50	15.50	1,755
2023-06-29	15.50	15.50	15.50	15.50	0
2023-06-28	15.50	15.50	15.50	15.50	10,540
2023-06-27	15.50	15.50	15.50	15.50	0
2023-06-26	15.50	15.50	15.50	15.50	2,000
2023-06-23	15.00	15.50	15.00	15.50	22,162
2023-06-22	14.75	15.00	14.75	15.00	3,000
2023-06-21	14.00	14.50	14.00	14.50	17,607
2023-06-20	15.25	15.25	14.50	14.50	25,232
2023-06-19	16.50	16.50	15.25	15.25	108,452
2023-06-16	16.50	16.50	16.50	16.50	293
2023-06-15	17.25	17.25	16.50	16.50	17,785
2023-06-14	17.50	17.50	17.25	17.25	62,155
2023-06-13	17.50	17.50	17.50	17.50	939
2023-06-12	17.50	17.50	17.50	17.50	10,701
2023-06-09	17.50	17.50	17.50	17.50	0
2023-06-08	17.50	17.50	17.50	17.50	11,682
2023-06-07	17.50	17.50	17.50	17.50	0
2023-06-06	17.50	17.50	17.50	17.50	500
2023-06-05	17.50	17.50	17.50	17.50	9,217
2023-06-02	17.50	17.50	17.50	17.50	24,498
2023-06-01	17.50	17.50	17.50	17.50	878
2023-05-31	17.50	17.50	17.50	17.50	23,333
2023-05-30	18.00	18.00	17.50	17.50	1,836
2023-05-29	18.00	18.00	18.00	18.00	0
2023-05-26	18.00	18.00	18.00	18.00	2,000
2023-05-25	18.00	18.00	18.00	18.00	10
2023-05-24	18.00	18.00	18.00	18.00	31,637
2023-05-23	18.00	18.00	18.00	18.00	26,864
2023-05-22	18.50	18.50	18.00	18.00	7,517
2023-05-19	18.50	18.50	18.50	18.50	645
2023-05-18	18.50	18.50	18.50	18.50	5,301
2023-05-17	18.50	18.50	18.50	18.50	12,320
2023-05-16	19.50	19.50	18.50	18.50	101,411
2023-05-15	19.50	20.40	19.50	19.50	2,628
2023-05-12	19.10	19.10	19.10	19.10	4,611
2023-05-11	19.10	19.10	19.10	19.10	724
2023-05-10	21.50	21.50	19.10	19.10	205,752
2023-05-09	21.50	21.50	21.50	21.50	4,071
2023-05-08	21.50	21.50	21.50	21.50	0
2023-05-05	21.50	21.50	21.50	21.50	24,175
2023-05-04	22.00	22.00	21.50	21.50	2,249
2023-05-03	22.50	22.50	22.00	22.00	7,008
2023-05-02	23.50	23.50	22.50	22.50	15,623
2023-05-01	23.50	23.50	23.50	23.50	0
2023-04-28	23.50	23.50	23.50	23.50	6,179
2023-04-27	23.50	23.50	23.50	23.50	20,287
2023-04-26	23.50	23.50	23.50	23.50	11,640
2023-04-25	23.50	23.50	23.50	23.50	7,332
2023-04-24	24.50	24.50	23.50	23.50	25,093
2023-04-21	24.50	24.50	24.50	24.50	2,125
2023-04-20	24.50	24.50	24.50	24.50	7,714
2023-04-19	25.00	25.00	23.50	24.50	35,010
2023-04-18	25.00	25.00	25.00	25.00	36,506
2023-04-17	25.50	25.50	25.00	25.00	55,058
2023-04-14	25.00	26.00	25.00	25.50	65,463
2023-04-13	23.70	25.00	23.70	25.00	71,444
2023-04-12	24.20	24.20	23.70	23.70	92,502
2023-04-11	24.20	24.20	24.20	24.20	6,358
2023-04-10	23.70	23.70	23.70	23.70	0
2023-04-07	23.70	23.70	23.70	23.70	0
2023-04-06	23.70	23.70	23.70	23.70	7,475
2023-04-05	20.90	23.70	20.90	23.70	106,106
2023-04-04	19.75	20.90	19.75	20.90	60,457
2023-04-03	19.50	19.75	19.50	19.75	7,698
2023-03-31	19.75	19.75	19.75	19.75	7,380
2023-03-30	19.25	19.75	19.25	19.75	23,274
2023-03-29	19.25	19.25	19.25	19.25	154,389
2023-03-28	19.75	19.75	19.25	19.25	41,969
2023-03-27	19.75	20.00	20.00	20.00	74,020
2023-03-24	20.50	20.50	19.50	19.75	36,844
2023-03-23	21.00	21.00	20.50	20.50	23,239
2023-03-22	21.00	21.00	21.00	21.00	1,465
2023-03-21	21.00	22.00	22.00	22.00	11,484
2023-03-20	19.50	21.50	19.50	21.00	139,853
2023-03-17	19.50	19.50	19.50	19.50	28,937
2023-03-16	21.50	21.50	19.50	19.50	96,578
2023-03-15	21.50	21.50	21.50	21.50	3,895
2023-03-14	21.50	21.50	21.50	21.50	3,010
2023-03-13	21.50	21.50	21.50	21.50	14,990
2023-03-10	21.50	21.50	21.50	21.50	43,366
2023-03-09	21.50	21.50	21.50	21.50	0
2023-03-08	21.50	21.50	21.50	21.50	2,115
2023-03-07	21.50	21.50	21.50	21.50	6,367
2023-03-06	22.00	22.00	21.50	21.50	9,852
2023-03-03	22.50	22.50	22.00	22.00	21,800
2023-03-02	23.00	23.00	22.50	22.50	18,841
2023-03-01	23.50	23.50	23.00	23.00	16,835
2023-02-28	23.50	23.50	23.50	23.50	11,420
2023-02-27	22.50	23.50	22.50	23.50	48,443
2023-02-24	22.25	22.50	22.25	22.50	61,218
2023-02-23	22.50	22.50	22.25	22.25	19,902
2023-02-22	22.50	22.50	22.50	22.50	407
2023-02-21	22.50	22.50	22.50	22.50	7,043
2023-02-20	22.50	22.50	22.50	22.50	3,187
2023-02-17	22.50	22.50	22.50	22.50	28,247
2023-02-16	22.50	22.50	22.50	22.50	40,067
2023-02-15	23.50	23.50	22.50	22.50	17,929
2023-02-14	24.50	24.50	23.50	23.50	64,165
2023-02-13	26.50	26.50	25.00	25.00	22,643
2023-02-10	26.50	26.50	26.50	26.50	9,889
2023-02-09	27.00	27.00	26.50	26.50	30,985
2023-02-08	27.00	27.00	27.00	27.00	200
2023-02-07	27.00	27.00	27.00	27.00	13,312
2023-02-06	26.50	26.50	26.50	27.00	74,541
2023-02-03	26.50	26.50	26.50	26.50	2,803
2023-02-02	26.50	26.50	26.50	26.50	19,173
2023-02-01	27.00	27.00	26.50	26.50	14,290
2023-01-31	27.50	27.50	27.00	27.00	19,129
2023-01-30	28.25	28.25	27.50	27.50	15,370
2023-01-27	28.50	28.50	28.25	28.25	28,018
2023-01-26	29.50	29.50	28.50	28.50	35,798
2023-01-25	29.50	29.50	29.50	29.50	3,029
2023-01-24	29.50	29.50	29.50	29.50	25,644
2023-01-23	29.50	29.50	29.50	29.50	16,836
2023-01-20	29.50	29.50	29.50	29.50	70,454
2023-01-19	29.50	29.50	29.50	29.50	3,683
2023-01-18	29.00	29.50	29.00	29.50	668
2023-01-17	29.00	29.00	29.00	29.00	1,167
2023-01-16	29.00	29.00	29.00	29.00	27,778
2023-01-13	29.50	29.50	29.50	29.50	19,297
2023-01-12	31.00	31.00	29.50	29.50	14,333
2023-01-11	31.00	31.00	31.00	31.00	262
2023-01-10	31.00	31.00	31.00	31.00	12,739
2023-01-09	31.50	31.50	31.00	31.00	15,507
2023-01-06	32.00	32.00	32.00	32.00	3,389
2023-01-05	32.50	32.50	32.00	32.00	22,051
2023-01-04	33.50	33.50	32.50	32.50	79,293
2023-01-03	33.50	33.50	33.50	33.50	471
2023-01-02	33.50	33.50	33.50	33.50	0
2022-12-30	33.00	33.50	33.00	33.50	4,456
2022-12-29	33.50	33.50	33.00	33.00	8,205
2022-12-28	32.00	33.50	32.00	33.50	14,952
2022-12-27	32.00	32.00	32.00	32.00	0
2022-12-26	32.00	32.00	32.00	32.00	0
2022-12-23	32.00	32.00	32.00	32.00	4,654
2022-12-22	32.00	32.00	32.00	32.00	24,227
2022-12-21	32.50	32.50	32.00	32.00	10,978
2022-12-20	32.50	32.50	32.50	32.50	12,066
2022-12-19	32.50	32.50	32.50	32.50	1,796
2022-12-16	34.50	34.50	32.50	32.50	14,025
2022-12-15	34.50	34.50	34.50	34.50	14,704
2022-12-14	33.50	34.50	33.50	34.50	32,676
2022-12-13	33.50	33.50	33.50	33.50	63,181
2022-12-12	34.50	34.50	33.50	33.50	45,143
2022-12-09	34.50	34.50	34.50	34.50	26,454
2022-12-08	34.50	34.50	34.50	34.50	5
2022-12-07	34.50	34.50	34.50	34.50	3,571
2022-12-06	34.50	34.50	34.50	34.50	2,422
2022-12-05	34.50	34.50	34.50	34.50	6,106
2022-12-02	33.50	34.50	33.50	34.50	41,079
2022-12-01	33.00	33.50	33.00	33.50	8,655
2022-11-30	33.50	33.50	33.00	33.00	24,353
2022-11-29	34.50	34.50	34.50	34.50	48,220
2022-11-28	34.50	34.50	34.50	34.50	10,917
2022-11-25	33.50	34.50	33.50	34.50	5,013
2022-11-24	33.00	33.50	33.00	33.50	70,424
2022-11-23	33.50	33.50	33.00	33.00	18,387
2022-11-22	33.00	33.50	33.00	33.50	88,765
2022-11-21	33.00	33.00	33.00	33.00	13,534
2022-11-18	33.00	33.00	33.00	33.00	10,954
2022-11-17	33.00	33.00	33.00	33.00	1,973
2022-11-16	33.00	33.00	33.00	33.00	45,097
2022-11-15	33.00	33.00	33.00	33.00	1,883
2022-11-14	33.50	33.50	33.50	33.50	73,517
2022-11-11	33.50	33.50	33.50	33.50	128,902
2022-11-10	33.50	33.50	33.50	33.50	190,123
2022-11-09	33.00	33.50	33.00	33.50	348,440
2022-11-08	32.50	32.50	32.50	32.50	100,922
2022-11-07	32.50	32.50	32.50	32.50	13,461
2022-11-04	32.50	32.50	32.50	32.50	4,132
2022-11-03	32.50	32.50	32.50	32.50	35,953
2022-11-02	32.50	32.50	32.50	32.50	25,055
2022-11-01	33.00	33.00	32.50	32.50	18,016
2022-10-31	33.00	33.00	33.00	33.00	80,080
2022-10-28	33.00	33.00	33.00	33.00	84,523
2022-10-27	33.00	33.50	33.00	33.00	109,569
2022-10-26	33.00	33.00	33.00	33.00	8,930
2022-10-25	33.00	33.00	33.00	33.00	32,866
2022-10-24	34.00	34.00	33.00	33.00	132,022
2022-10-21	35.25	35.25	34.00	34.00	53,215
2022-10-20	35.50	35.00	35.00	35.00	8,325
2022-10-19	36.00	36.00	35.50	35.50	36,000
2022-10-18	36.50	36.50	36.00	36.00	819
2022-10-17	36.50	36.50	36.50	36.50	15,228
2022-10-14	36.50	36.50	36.50	36.50	22,475
2022-10-13	37.00	37.00	36.50	36.50	4,512
2022-10-12	37.00	37.00	37.00	37.00	3,718
2022-10-11	37.50	37.50	37.00	37.00	18,008
2022-10-10	37.50	37.50	37.50	37.50	17,979
2022-10-07	37.50	37.50	37.50	37.50	23,967
2022-10-06	38.00	38.00	37.50	37.50	87,334
2022-10-05	39.00	39.00	38.00	38.00	49,047
2022-10-04	29.50	40.90	29.50	39.00	172,439
2022-10-03	29.50	29.50	29.50	29.50	2,757
2022-09-30	29.00	29.50	29.00	29.50	10,685
2022-09-29	28.50	29.00	28.50	29.00	7,114
2022-09-28	29.50	29.50	28.50	28.50	9,596
2022-09-27	29.50	29.50	28.50	29.50	39,543
2022-09-26	31.00	31.00	29.50	29.50	21,757
2022-09-23	31.00	31.00	31.00	31.00	17,453
2022-09-22	31.50	31.50	31.00	31.00	15,410
2022-09-21	31.50	31.50	31.50	31.50	1,480
2022-09-20	31.50	31.50	31.50	31.50	14,279
2022-09-19	31.50	31.50	31.50	31.50	0
2022-09-16	33.50	33.50	31.50	31.50	20,500
2022-09-15	33.50	33.50	33.50	33.50	1,988
2022-09-14	32.50	32.50	32.50	32.50	46,220
2022-09-13	32.50	32.50	32.50	32.50	9,154
2022-09-12	32.25	32.25	32.25	32.25	34,468
2022-09-09	32.50	32.50	32.25	32.25	91,030
2022-09-08	34.50	34.50	32.50	32.50	112,915
2022-09-07	34.50	34.50	34.50	34.50	2,923
2022-09-06	34.25	34.50	34.25	34.50	6,451
2022-09-05	34.50	34.50	34.25	34.25	34,652
2022-09-02	34.50	34.50	34.50	34.50	2,405
2022-09-01	34.50	34.50	34.50	34.50	16,682
2022-08-31	36.00	36.00	34.50	34.50	123,520
2022-08-30	35.50	36.50	35.00	36.50	43,932
2022-08-29	35.50	35.50	35.50	35.50	0
2022-08-26	35.50	36.00	35.00	35.50	327,797
2022-08-25	33.50	35.00	33.50	35.00	361,377
2022-08-24	33.50	35.00	33.50	33.50	95,182
2022-08-23	34.50	34.50	33.50	33.50	40,478
2022-08-22	34.50	34.50	33.00	34.50	15,817
2022-08-19	34.00	34.50	33.00	34.50	3,277
2022-08-18	33.00	34.00	33.00	34.00	19,028
2022-08-17	33.50	33.50	33.00	33.00	14,245
2022-08-16	33.50	33.50	33.50	33.50	13,668
2022-08-15	33.50	33.50	33.50	33.50	52,422
2022-08-12	33.50	33.50	32.00	33.50	27,282
2022-08-11	31.50	33.50	31.50	33.50	22,610
2022-08-10	29.00	31.50	29.00	31.50	43,448
2022-08-09	29.00	29.00	29.00	29.00	27,221
2022-08-08	29.00	29.00	29.00	29.00	8,048
2022-08-05	29.50	29.50	29.00	29.00	36,251
2022-08-04	29.50	29.50	29.50	29.50	45,253
2022-08-03	29.00	29.00	29.00	29.00	6,064
2022-08-02	29.00	29.00	29.00	29.00	6,253
2022-08-01	29.50	29.50	28.00	29.00	6,227
2022-07-29	29.00	29.00	29.00	29.00	38,008
2022-07-28	29.00	29.00	29.00	29.00	3,686
2022-07-27	29.00	29.00	29.00	29.00	7,610
2022-07-26	29.00	29.00	29.00	29.00	43,972
2022-07-25	27.50	29.00	27.50	29.00	88,478
2022-07-22	27.00	27.50	27.00	27.50	13,011
2022-07-21	26.50	27.00	26.50	27.00	20,000
2022-07-20	26.00	26.00	26.00	26.00	10,250
2022-07-19	26.00	26.00	26.00	26.00	5,000
2022-07-18	25.00	26.00	25.00	26.00	170,442
2022-07-15	25.00	25.00	25.00	25.00	64,600
2022-07-14	26.25	26.25	25.00	25.00	25,302
2022-07-13	26.25	26.25	26.25	26.25	1,041
2022-07-12	26.25	26.25	26.00	26.25	0
2022-07-11	26.50	26.00	26.00	26.00	2,529
2022-07-08	26.50	26.50	26.50	26.50	22,000
2022-07-07	26.75	27.00	26.50	26.50	50,575
2022-07-06	27.50	27.50	26.75	27.25	30,388
2022-07-05	28.00	28.00	27.50	27.50	13,034
2022-07-04	28.00	28.00	28.00	28.00	16,766
2022-07-01	28.50	28.50	28.00	28.00	0
2022-06-30	29.50	29.50	28.50	28.50	12,895
2022-06-29	29.50	29.50	29.50	29.50	0
2022-06-28	30.00	30.00	29.50	29.50	6,614
2022-06-27	30.00	30.00	30.00	30.00	666,666
2022-06-24	30.00	30.00	30.00	30.00	0
2022-06-23	30.00	30.00	30.00	30.00	1
2022-06-22	30.00	30.00	30.00	30.00	4,368
2022-06-21	30.00	32.00	32.00	32.00	3,278
2022-06-20	30.00	30.00	30.00	30.00	7,650
2022-06-17	30.00	30.00	30.00	30.00	17,120
2022-06-16	30.00	30.00	30.00	30.00	2,500
2022-06-15	30.00	30.00	30.00	30.00	25,154
2022-06-14	30.00	30.00	30.00	30.00	2,659
2022-06-13	30.00	30.00	30.00	30.00	629
2022-06-10	30.00	30.00	28.00	30.00	1,695
2022-06-09	30.00	30.00	30.00	30.00	8,000
2022-06-08	30.50	30.50	29.00	30.00	26,391
2022-06-07	30.50	30.50	30.50	30.50	13,038
2022-06-06	30.50	30.50	30.50	30.50	513
2022-06-03	30.50	30.50	30.50	30.50	0
2022-06-02	30.50	30.50	30.50	30.50	0
2022-06-01	30.50	30.50	30.50	30.50	0
2022-05-31	30.50	30.50	30.50	30.50	0
2022-05-30	30.50	30.50	30.50	30.50	25,252
2022-05-27	30.50	30.50	30.50	30.50	2,750
2022-05-26	30.50	30.50	30.50	30.50	1,500
2022-05-25	30.50	30.50	30.50	30.50	11,217
2022-05-24	30.50	30.50	30.50	30.50	3,988
2022-05-23	30.50	30.50	30.50	30.50	10,000
2022-05-20	31.00	31.00	30.50	30.50	6,603
2022-05-19	30.50	31.00	30.50	31.00	23,598
2022-05-18	30.50	31.00	30.50	30.50	37,752
2022-05-17	30.50	30.50	30.50	30.50	26,097
2022-05-16	30.50	30.50	30.50	30.50	33,049
2022-05-13	29.50	29.50	29.50	29.50	3,575
2022-05-12	29.50	29.50	29.50	29.50	7,298
2022-05-11	32.25	29.00	29.00	29.00	34,185
2022-05-10	35.50	35.50	32.60	32.60	19,065
2022-05-09	36.00	36.00	35.50	35.50	412
2022-05-06	36.00	36.00	36.00	36.00	30,481
2022-05-05	36.00	36.00	36.00	36.00	4,500
2022-05-04	36.00	36.00	36.00	36.00	1,699
2022-05-03	36.00	36.00	36.00	36.00	321
2022-05-02	36.00	36.00	36.00	36.00	0
2022-04-29	36.00	36.00	36.00	36.00	0
2022-04-28	36.50	36.50	36.50	36.50	80
2022-04-27	37.50	37.50	36.50	36.50	31,369
2022-04-26	37.50	37.50	37.50	37.50	2,939
2022-04-25	37.50	37.50	37.50	37.50	9,023
2022-04-22	37.50	38.20	38.20	38.20	12,215
2022-04-21	41.50	41.50	37.50	37.50	84,166
2022-04-20	41.50	41.50	41.50	41.50	1,000
2022-04-19	41.50	41.50	41.50	41.50	17,358
2022-04-18	41.50	41.50	41.50	41.50	0
2022-04-15	41.50	41.50	41.50	41.50	0
2022-04-14	41.00	41.50	41.00	41.50	17,477
2022-04-13	40.50	41.00	40.50	41.00	14,390
2022-04-12	38.50	39.50	38.50	39.50	40,408
2022-04-11	36.00	38.50	36.00	38.50	40,911
2022-04-08	36.00	36.00	36.00	36.00	3,269
2022-04-07	36.00	36.00	36.00	36.00	24,133
2022-04-06	36.00	36.00	36.00	36.00	16,119
2022-04-05	36.00	36.00	36.00	36.00	1,357
2022-04-04	36.00	36.00	36.00	36.00	33,701
2022-04-01	36.00	36.00	36.00	36.00	18,645
2022-03-31	35.50	36.00	35.50	36.00	40,742
2022-03-30	39.00	39.00	33.50	34.50	106,998
2022-03-29	41.00	41.00	39.00	39.00	67,097
2022-03-28	39.00	41.00	39.00	41.00	197,946
2022-03-25	36.00	39.00	36.00	39.00	262,610
2022-03-24	32.00	32.50	32.00	32.50	25,195
2022-03-23	30.50	31.50	30.50	31.50	20,810
2022-03-22	30.00	30.50	30.00	30.50	23,252
2022-03-21	30.50	30.50	30.00	30.00	50,595
2022-03-18	30.50	30.50	30.50	30.50	5,729
2022-03-17	31.00	31.00	31.00	31.00	6,869
2022-03-16	31.00	31.00	31.00	31.00	29,544
2022-03-15	31.00	31.00	31.00	31.00	3,698
2022-03-14	31.00	31.00	31.00	31.00	1,285
2022-03-11	30.50	31.00	30.50	31.00	30,525
2022-03-10	30.50	30.50	30.50	30.50	1,650
2022-03-09	30.50	30.50	30.50	30.50	6,344
2022-03-08	30.00	30.50	30.00	30.50	5,429
2022-03-07	30.00	30.00	30.00	30.00	7,400
2022-03-04	30.00	30.00	30.00	30.00	16,834
2022-03-03	30.00	30.00	30.00	30.00	1,397
2022-03-02	30.00	30.00	30.00	30.00	153
2022-03-01	30.00	30.00	30.00	30.00	16,148
2022-02-28	30.00	30.00	30.00	30.00	1,100
2022-02-25	30.00	30.00	30.00	30.00	13,114
2022-02-24	31.00	31.00	28.00	30.00	12,509
2022-02-23	31.00	31.00	31.00	31.00	5,591
2022-02-22	31.00	31.00	31.00	31.00	3,265
2022-02-21	31.50	31.50	31.00	31.00	58,385
2022-02-18	31.50	31.50	31.50	31.50	10,878
2022-02-17	31.50	31.50	31.50	31.50	11,078
2022-02-16	31.50	31.50	31.50	31.50	7,369
2022-02-15	31.50	31.50	31.50	31.50	3,164
2022-02-14	31.50	31.50	31.50	31.50	8,856
2022-02-11	31.50	31.50	31.50	31.50	10,600
2022-02-10	31.50	31.50	31.50	31.50	14,211
2022-02-09	31.50	31.50	31.50	31.50	7,343
2022-02-08	31.50	31.50	31.50	31.50	25,698
2022-02-07	33.00	33.00	31.50	31.50	22,487
2022-02-04	33.00	33.00	32.00	33.00	1,158
2022-02-03	33.00	33.00	33.00	33.00	379
2022-02-02	33.00	33.00	33.00	33.00	18,483
2022-02-01	31.50	33.00	31.50	33.00	53,842
2022-01-31	31.00	31.50	31.00	31.50	51,550
2022-01-28	31.50	31.50	30.50	31.00	46,596
2022-01-27	31.50	31.50	31.50	31.50	658
2022-01-26	31.50	31.50	31.50	31.50	3,417
2022-01-25	32.00	32.00	31.50	31.50	45,613
2022-01-24	32.00	32.00	32.00	32.00	4,667
2022-01-21	32.00	32.00	32.00	32.00	4,315
2022-01-20	32.00	33.50	32.00	32.00	58,933
2022-01-19	32.00	32.00	32.00	32.00	7,747
2022-01-18	32.00	32.00	32.00	32.00	26,988
2022-01-17	32.00	32.00	32.00	32.00	23,104
2022-01-14	32.00	32.00	32.00	32.00	42,992
2022-01-13	32.00	32.00	32.00	32.00	24,985
2022-01-12	32.50	32.50	32.00	32.00	40,547
2022-01-11	34.00	34.00	32.50	32.50	26,806
2022-01-10	35.00	35.00	34.00	34.00	116,229
2022-01-07	28.50	35.00	28.50	35.00	184,804
2022-01-06	26.50	28.50	26.50	28.50	44,546
2022-01-05	26.00	26.50	26.00	26.50	17,089
2022-01-04	26.00	26.00	26.00	26.00	1,780
2022-01-03	25.50	25.50	25.50	25.50	0
2021-12-31	25.50	25.50	25.50	25.50	650
2021-12-30	25.50	25.50	25.50	25.50	7,239
2021-12-29	24.50	25.50	24.50	25.50	9,000
2021-12-28	24.50	24.50	24.50	24.50	0
2021-12-27	24.50	24.50	24.50	24.50	0
2021-12-24	23.50	24.50	23.50	24.50	8,248
2021-12-23	23.50	23.50	23.50	23.50	125
2021-12-22	23.50	23.50	23.50	23.50	4,061
2021-12-21	23.50	23.50	23.50	23.50	0
2021-12-20	23.50	23.50	23.50	23.50	3,139
2021-12-17	23.50	23.50	23.50	23.50	33,802
2021-12-16	23.50	23.50	23.50	23.50	91,872
2021-12-15	23.00	23.50	23.00	23.50	34,485
2021-12-14	21.00	23.00	21.00	23.00	27,663
2021-12-13	21.00	21.00	21.00	21.00	5,048
2021-12-10	21.00	21.00	21.00	21.00	12,191
2021-12-09	21.00	21.00	21.00	21.00	4,222
2021-12-08	22.00	22.00	21.00	21.00	44,331
2021-12-07	22.50	22.50	22.00	22.00	28,335
2021-12-06	22.50	22.50	22.50	22.50	5,047
2021-12-03	22.50	22.50	22.00	22.50	7,500
2021-12-02	22.50	22.50	22.00	22.50	15,000
2021-12-01	22.50	22.50	22.50	22.50	150,000
2021-11-30	23.00	23.00	22.50	22.50	33,258
2021-11-29	23.50	23.50	23.00	23.00	1
2021-11-26	23.50	23.50	23.50	23.50	12,732
2021-11-25	25.00	25.00	23.50	23.50	40,527
2021-11-24	24.00	26.00	24.00	25.00	47,798
2021-11-23	24.00	24.00	24.00	24.00	6,800
2021-11-22	24.00	24.00	24.00	24.00	285
2021-11-19	24.00	24.00	24.00	24.00	10,110
2021-11-18	22.50	24.00	22.50	24.00	24,402
2021-11-17	22.50	22.50	22.50	22.50	17,534
2021-11-16	22.00	22.50	22.00	22.50	0
2021-11-15	22.00	22.00	22.00	22.00	8
2021-11-12	22.50	22.50	22.00	22.00	33,451
2021-11-11	23.00	23.00	22.50	22.50	15,734
2021-11-10	23.00	23.00	23.00	23.00	2,700
2021-11-09	23.00	23.00	23.00	23.00	1,993
2021-11-08	23.00	23.00	22.00	23.00	25,983
2021-11-05	23.00	23.00	23.00	23.00	13,182
2021-11-04	24.00	24.00	22.00	23.00	25,509
2021-11-03	24.00	24.00	24.00	24.00	7,466
2021-11-02	24.00	24.00	24.00	24.00	4,379
2021-11-01	24.50	26.40	26.40	26.40	32,371
2021-10-29	24.50	24.50	23.00	24.50	4,953
2021-10-28	24.50	24.50	24.50	24.50	896
2021-10-27	24.50	24.50	24.50	24.50	44,155
2021-10-26	26.00	27.20	27.20	27.20	36,953
2021-10-25	26.00	26.00	26.00	26.00	9,241
2021-10-22	26.00	26.00	26.00	26.00	27,325
2021-10-21	26.00	26.00	26.00	26.00	6,877
2021-10-20	26.00	26.00	26.00	26.00	14,797
2021-10-19	26.00	26.00	25.00	26.00	12,167
2021-10-18	25.50	26.00	25.50	26.00	17,762
2021-10-15	25.00	25.00	25.00	25.50	36,233
2021-10-14	25.00	25.50	25.00	25.50	9,139
2021-10-13	25.00	25.00	24.50	25.00	7,438
2021-10-12	24.00	25.00	24.00	25.00	51,516
2021-10-11	23.00	23.00	23.00	23.00	78,066
2021-10-08	23.00	23.00	23.00	23.00	25,174
2021-10-07	23.00	23.00	23.00	23.00	6,286
2021-10-06	23.00	23.00	22.00	23.00	15,732
2021-10-05	23.00	23.00	23.00	23.00	41,306
2021-10-04	23.00	23.00	23.00	23.00	7,553
2021-10-01	23.00	23.00	23.00	23.00	11,827
2021-09-30	23.00	23.00	23.00	23.00	22,943
2021-09-29	24.50	24.50	22.50	23.00	32,231
2021-09-28	24.50	24.50	23.00	24.50	3,516
2021-09-27	24.00	24.50	24.00	24.50	50,408
2021-09-24	25.00	25.00	24.00	24.00	11,877
2021-09-23	25.00	25.00	25.00	25.00	4,869
2021-09-22	24.50	25.00	24.50	25.00	20,681
2021-09-21	24.50	24.50	24.50	24.50	468
2021-09-20	24.50	24.50	24.50	24.50	16,617
2021-09-17	24.50	24.50	24.50	24.50	6,204
2021-09-16	25.50	25.50	24.50	24.50	18,476
2021-09-15	27.50	27.50	25.50	25.50	10,278
2021-09-14	27.50	27.50	27.50	27.50	13,865
2021-09-13	29.00	29.00	27.50	27.50	14,932
2021-09-10	29.00	29.00	29.00	29.00	14,967
2021-09-09	34.50	34.50	29.00	29.00	98,432
2021-09-08	35.00	35.00	35.00	35.00	1,752
2021-09-07	35.00	35.00	35.00	35.00	7,668
2021-09-06	35.00	35.00	35.00	35.00	8,492
2021-09-03	35.00	35.00	35.00	35.00	31,420
2021-09-02	34.50	34.50	34.00	34.00	13,180
2021-09-01	35.50	35.50	34.50	34.50	9,079
2021-08-31	35.50	35.50	35.00	35.50	11,103
2021-08-30	35.50	35.50	35.50	35.50	0
2021-08-27	35.50	35.50	35.50	35.50	173
2021-08-26	35.50	35.50	35.50	35.50	20,741
2021-08-25	33.50	35.50	33.00	35.50	25,585
2021-08-24	33.50	33.50	33.50	33.50	935
2021-08-23	33.50	33.50	33.50	33.50	10,493
2021-08-20	33.50	33.50	33.50	33.50	6,219
2021-08-19	33.50	33.50	33.50	33.50	18,785
2021-08-18	33.50	33.50	33.50	33.50	3,486
2021-08-17	31.50	33.50	31.50	33.50	54,955
2021-08-16	31.50	31.50	31.50	31.50	29,484
2021-08-13	31.50	31.50	31.50	31.50	12,798
2021-08-12	31.50	31.50	31.50	31.50	36,157
2021-08-11	35.50	35.50	31.00	31.50	108,608
2021-08-10	37.10	37.10	35.50	35.50	5,717
2021-08-09	38.50	38.50	37.00	37.10	18,322
2021-08-06	40.50	40.50	38.50	38.50	19,292
2021-08-05	40.50	40.50	40.50	40.50	5,594
2021-08-04	42.00	42.00	40.50	40.50	46,916
2021-08-03	42.00	42.00	42.00	42.00	5,100
2021-08-02	42.00	42.00	42.00	42.00	4,253
2021-07-30	42.00	42.00	42.00	42.00	13,988
2021-07-29	39.00	42.50	39.00	42.00	61,175
2021-07-28	37.50	39.00	37.50	39.00	18,272
2021-07-27	37.50	37.50	37.50	37.50	12,397
2021-07-26	36.50	37.50	35.00	37.50	27,488
2021-07-23	35.50	35.50	35.50	35.50	105
2021-07-22	35.50	35.50	35.50	35.50	10,809
2021-07-21	35.50	35.50	34.00	35.50	5,673
2021-07-20	35.50	35.50	35.50	35.50	1,484
2021-07-19	37.00	37.00	35.50	35.50	20,980
2021-07-16	36.50	37.50	36.50	37.50	13,008
2021-07-15	36.50	36.50	36.50	36.50	5,481
2021-07-14	36.50	36.50	36.50	36.50	1,320
2021-07-13	36.50	35.40	35.40	36.50	26,330
2021-07-12	36.50	36.50	36.50	36.50	22,968
2021-07-09	36.50	36.50	36.50	36.50	5,805
2021-07-08	36.50	36.50	36.50	36.50	31,564
2021-07-07	36.50	36.50	36.50	36.50	29,469
2021-07-06	36.50	36.50	36.00	36.50	6,886
2021-07-05	36.50	36.50	36.50	36.50	49,614
2021-07-02	36.50	36.50	36.50	36.50	64,439
2021-07-01	36.50	36.50	36.00	36.50	22,693
2021-06-30	37.50	37.50	36.50	36.50	56,491
2021-06-29	38.50	38.50	37.50	37.50	33,182
2021-06-28	39.00	39.00	38.50	38.50	8,010
2021-06-25	39.00	39.00	39.00	39.00	3,355
2021-06-24	39.00	39.00	39.00	39.00	4,200
2021-06-23	39.00	39.00	39.00	39.00	11,245
2021-06-22	39.00	39.00	39.00	39.00	16,055
2021-06-21	39.50	39.50	39.00	39.00	10,931
2021-06-18	39.50	39.50	39.50	39.50	25,292
2021-06-17	39.50	39.50	39.50	39.50	4,269
2021-06-16	40.00	40.00	39.50	39.50	21,171
2021-06-15	40.00	40.00	40.00	40.00	23,683
2021-06-14	41.00	41.00	40.00	40.00	59,582
2021-06-11	41.50	41.50	40.00	41.00	7,519
2021-06-10	41.00	41.00	41.00	41.00	2,535
2021-06-09	41.00	41.00	41.00	41.00	8,618
2021-06-08	41.00	41.00	41.00	41.00	33,990
2021-06-07	40.50	41.00	40.50	41.00	35,577
2021-06-04	41.00	42.00	42.00	42.00	18,179
2021-06-03	40.50	41.00	40.50	41.00	110,617
2021-06-02	39.00	40.50	39.00	40.50	53,712
2021-06-01	38.50	39.00	38.50	39.00	72,512
2021-05-28	37.00	38.50	37.00	38.50	100,443
2021-05-27	38.50	40.00	40.00	40.00	85,359
2021-05-26	42.50	42.50	38.50	38.50	169,240
2021-05-25	43.00	43.00	42.50	42.50	62,602
2021-05-24	43.00	43.00	43.00	43.00	90,850
2021-05-21	40.50	43.00	40.50	43.00	237,557
2021-05-20	40.10	43.50	39.50	40.50	328,409
2021-05-19	37.50	41.70	37.50	40.10	411,004
2021-05-18	29.00	39.80	31.00	31.00	512,851
2021-05-17	28.50	30.50	28.50	29.00	128,712
2021-05-14	29.50	29.50	28.50	28.50	23,185
2021-05-13	30.00	30.00	29.50	29.50	142,610
2021-05-12	27.50	31.00	27.50	30.00	104,302
2021-05-11	27.00	27.50	27.00	27.50	32,785
2021-05-10	26.50	27.00	26.50	27.00	71,801
2021-05-07	27.00	27.00	26.50	26.50	46,268
2021-05-06	28.50	28.50	27.00	27.00	126,624
2021-05-05	28.50	28.50	28.50	28.50	191,363
2021-05-04	29.00	29.00	28.50	28.50	135,889
2021-04-30	30.00	27.80	27.80	27.80	145,937
2021-04-29	29.50	30.50	29.50	30.00	93,570
2021-04-28	27.00	30.00	26.80	29.50	147,548
2021-04-27	26.00	26.50	26.00	26.50	79,779
2021-04-26	21.00	26.00	21.00	26.00	474,486
2021-04-23	20.00	21.00	20.00	21.00	102,435
2021-04-22	19.50	20.00	19.50	20.00	44,170
2021-04-21	19.50	20.00	19.50	19.50	103,482
2021-04-20	18.00	19.50	18.00	19.50	87,639
2021-04-19	18.50	18.50	18.50	18.50	22,801
2021-04-16	18.50	18.50	18.50	18.50	42,845
2021-04-15	17.50	17.50	17.50	17.50	3,743
2021-04-14	18.00	18.00	17.50	17.50	14,879
2021-04-13	18.00	18.00	18.00	18.00	13,575
2021-04-12	18.00	18.00	17.00	18.00	45,635
2021-04-09	18.00	18.00	17.00	18.00	13,725
2021-04-08	17.50	18.00	17.50	18.00	38,617
2021-04-07	18.00	18.00	17.50	17.50	103,326
2021-04-06	18.00	18.00	18.00	18.00	5,135
2021-04-01	18.75	18.75	18.00	18.00	63,510
2021-03-31	19.25	19.25	18.75	18.75	27,341
2021-03-30	19.25	19.25	19.25	19.25	10,184
2021-03-29	19.50	19.50	19.25	19.25	2,434
2021-03-26	20.50	20.50	19.50	19.50	120,880
2021-03-25	20.50	20.50	20.00	20.50	67,642
2021-03-24	20.50	20.50	20.50	20.50	156,582
2021-03-23	20.50	20.50	20.50	20.50	104,163
2021-03-22	20.50	20.50	20.50	20.50	187,361
2021-03-19	20.00	20.50	20.00	20.50	14,452
2021-03-18	20.50	20.50	20.00	20.00	197,566
2021-03-17	19.00	21.50	19.00	20.50	123,061
2021-03-16	18.50	19.00	18.50	19.00	83,289
2021-03-15	17.00	18.50	17.00	18.50	156,450
2021-03-12	16.50	17.00	16.20	17.00	41,410
2021-03-11	16.50	16.50	16.50	16.50	77,303
2021-03-10	16.50	16.50	16.50	16.50	36,079
2021-03-09	16.50	16.50	16.50	16.50	26,822
2021-03-08	17.00	17.00	16.50	16.50	24,865
2021-03-05	18.00	18.00	17.50	17.50	10,041
2021-03-04	18.00	18.00	18.00	18.00	68,954
2021-03-03	16.00	18.00	16.00	18.00	168,921
2021-03-02	16.00	16.00	16.00	16.00	67,538
2021-03-01	16.00	15.00	15.00	15.00	103,712
2021-02-26	15.50	16.00	15.50	16.00	31,156
2021-02-25	14.50	15.50	14.50	15.50	71,172
2021-02-24	14.50	14.50	14.50	14.50	54,400
2021-02-23	14.00	14.00	14.00	14.00	64,088
2021-02-22	14.00	14.00	14.00	14.00	22,477
2021-02-19	14.00	14.00	13.50	14.00	97,088
2021-02-18	14.50	14.50	13.50	14.00	137,816
2021-02-17	15.50	15.50	14.50	14.50	93,657
2021-02-16	16.00	16.00	15.50	15.50	69,626
2021-02-15	16.00	16.50	16.00	16.00	164,838
2021-02-12	17.50	17.50	15.50	15.50	64,841
2021-02-11	17.75	17.75	17.50	17.50	21,060
2021-02-10	17.50	18.00	17.50	17.75	100,247
2021-02-09	18.00	17.00	17.00	17.50	83,967
2021-02-08	19.50	19.50	18.00	18.00	154,810
2021-02-05	19.50	19.50	19.50	19.50	62,453
2021-02-04	18.50	20.50	18.50	19.50	317,488
2021-02-03	15.50	21.00	15.50	18.00	547,474
2021-02-02	15.50	15.50	15.00	15.50	23,189
2021-02-01	14.50	15.50	14.50	15.50	47,497
2021-01-29	14.50	15.00	15.00	14.50	89,417
2021-01-28	14.50	14.00	14.00	14.50	30,503
2021-01-27	14.50	14.50	14.50	14.50	35,324
2021-01-26	14.50	14.50	14.50	14.50	17,262
2021-01-25	14.50	14.50	14.50	14.50	64,986
2021-01-22	14.50	14.50	14.50	14.50	52,244
2021-01-21	14.50	14.50	14.50	14.50	29,147
2021-01-20	14.50	15.00	15.00	15.00	55,467
2021-01-19	14.50	14.50	14.50	14.50	12,318
2021-01-18	14.50	14.50	14.50	14.50	36,169
2021-01-15	14.50	14.50	14.50	14.50	12,694
2021-01-14	14.50	14.50	14.50	14.50	19,188
2021-01-13	14.50	14.50	14.50	14.50	738
2021-01-12	15.50	15.50	14.00	14.50	22,713
2021-01-11	15.50	15.50	15.50	15.50	5,961
2021-01-08	15.50	15.50	15.50	15.50	906
2021-01-07	15.50	15.50	15.50	15.50	7,636
2021-01-06	15.50	15.50	15.50	15.50	3,743
2021-01-05	15.50	15.50	15.50	15.50	5,010
2021-01-04	15.50	15.50	15.50	15.50	15,699
2020-12-31	15.50	15.50	15.50	15.50	0
2020-12-30	15.50	15.50	15.50	15.50	400
2020-12-29	15.50	15.50	15.50	15.50	77
2020-12-24	15.50	15.50	15.50	15.50	1,000
2020-12-23	15.50	15.50	15.50	15.50	4,456
2020-12-22	15.50	16.00	15.50	15.50	18,151
2020-12-21	15.50	15.50	15.50	15.50	32,503
2020-12-18	15.50	15.50	15.50	15.50	0
2020-12-17	15.50	15.50	15.50	15.50	0
2020-12-16	15.50	15.50	15.50	15.50	26,531
2020-12-15	15.50	15.50	15.50	15.50	8,000
2020-12-14	15.50	15.50	15.50	15.50	1,000
2020-12-11	15.75	15.75	15.50	15.50	2,500
2020-12-10	15.75	15.75	15.75	15.75	20,365
2020-12-09	15.75	15.75	15.75	15.75	8,722
2020-12-08	15.75	15.75	15.75	15.75	563
2020-12-07	15.75	15.75	15.75	15.75	0
2020-12-04	15.75	15.75	15.75	15.75	1,267
2020-12-03	15.75	15.75	15.75	15.75	82
2020-12-02	15.75	15.75	15.75	15.75	0
2020-12-01	16.00	16.00	15.75	15.75	593
2020-11-30	16.00	16.00	16.00	16.00	0
2020-11-27	16.00	16.00	16.00	16.00	699
2020-11-26	16.25	16.25	16.00	16.00	5,522
2020-11-25	16.25	16.25	16.25	16.25	60,000
2020-11-24	16.25	16.25	16.25	16.25	0
2020-11-23	16.25	16.25	16.25	16.25	1,083
2020-11-20	16.25	16.25	16.25	16.25	0
2020-11-19	16.50	16.50	16.50	16.25	104,474
2020-11-18	16.75	16.75	16.25	16.25	18,991
2020-11-17	16.75	16.75	16.75	16.75	1,921
2020-11-16	16.75	16.75	16.75	16.75	402
2020-11-13	16.75	16.75	16.50	16.75	604
2020-11-12	16.75	16.75	16.75	16.75	36,373
2020-11-11	16.75	16.75	16.75	16.75	1,500
2020-11-10	16.75	16.75	16.75	16.75	11,216
2020-11-09	16.50	16.75	16.50	16.75	93,005
2020-11-06	16.50	16.50	16.50	16.50	1,000
2020-11-05	16.50	16.50	16.50	16.50	1,613
2020-11-04	16.50	16.50	16.50	16.50	337
2020-11-03	16.50	16.50	16.50	16.50	0
2020-11-02	16.50	16.50	16.50	16.50	5,823
2020-10-30	16.50	16.50	16.00	16.50	3,903
2020-10-29	16.50	16.50	16.50	16.50	1,250
2020-10-28	16.50	16.50	16.50	16.50	659
2020-10-27	18.25	18.25	14.75	16.50	71,742
2020-10-26	18.25	18.25	18.25	18.25	0
2020-10-23	18.25	18.25	18.25	18.25	2,000
2020-10-22	18.25	18.25	18.25	18.25	0
2020-10-21	18.25	18.25	18.25	18.25	14,284
2020-10-20	18.75	18.75	18.25	18.25	77,743
2020-10-16	18.75	18.75	18.75	18.75	54,220
2020-10-15	20.50	20.50	18.25	18.75	57,000
2020-10-14	20.50	20.50	20.50	20.50	39
2020-10-13	20.50	20.50	20.50	20.50	5,362
2020-10-12	20.50	20.50	20.50	20.50	2,468
2020-10-09	20.50	20.50	20.50	20.50	25,021
2020-10-08	20.50	20.50	20.50	20.50	960
2020-10-07	20.50	20.50	20.50	20.50	17,575
2020-10-06	20.50	20.50	20.50	20.50	28,545
2020-10-05	20.50	20.50	20.50	20.50	5,045
2020-10-02	20.50	20.50	20.50	20.50	4,503
2020-10-01	20.50	20.50	20.50	20.50	3,932
2020-09-30	20.50	20.50	20.50	20.50	26,284
2020-09-29	20.50	20.50	20.50	20.50	10,759
2020-09-28	20.50	20.50	20.50	20.50	7,753
2020-09-25	20.50	20.50	20.50	20.50	7,744
2020-09-24	20.50	20.50	20.50	20.50	31,186
2020-09-23	20.50	20.50	20.50	20.50	699
2020-09-22	20.50	20.50	20.50	20.50	26,403
2020-09-21	20.50	20.50	20.50	20.50	2,407
2020-09-18	20.50	20.50	20.50	20.50	27,484
2020-09-17	20.50	20.50	20.50	20.50	3,745
2020-09-16	20.50	20.50	20.50	20.50	23,920
2020-09-15	20.50	20.50	20.50	20.50	18,628
2020-09-14	20.50	20.50	20.50	20.50	31,732
2020-09-11	20.50	20.50	20.50	20.50	11,339
2020-09-10	20.50	20.50	20.50	20.50	17,675
2020-09-09	20.50	20.50	20.50	20.50	54,206
2020-09-08	20.50	20.50	20.50	20.50	7,441
2020-09-07	20.50	20.50	20.50	20.50	70,587
2020-09-04	20.50	20.50	20.50	20.50	9,702
2020-09-03	20.50	20.50	20.50	20.50	49,479
2020-09-02	20.50	20.50	20.50	20.50	14,127
2020-09-01	20.30	20.50	19.60	20.50	8,183
2020-08-28	20.30	20.30	20.30	20.30	26,243
2020-08-27	20.30	20.30	20.30	20.30	16,314
2020-08-26	19.90	21.00	19.90	20.30	38,968
2020-08-25	19.75	19.90	19.75	19.90	5,485
2020-08-24	19.75	19.75	19.75	19.75	5,547
2020-08-21	19.75	19.75	19.75	19.75	4,679
2020-08-20	18.50	19.75	18.50	19.75	189
2020-08-19	19.63	19.75	19.63	19.75	4,519
2020-08-18	19.75	19.75	19.63	19.63	44,450
2020-08-17	19.75	19.75	19.75	19.75	5,557
2020-08-14	19.75	19.75	19.75	19.75	3,853
2020-08-13	18.50	19.75	18.50	19.75	2,269
2020-08-12	19.75	19.75	19.75	19.75	11,998
2020-08-11	19.75	19.75	19.75	19.75	7,250
2020-08-10	19.75	19.75	19.75	19.75	4,053
2020-08-07	18.50	19.75	18.50	19.75	11,157
2020-08-06	19.75	19.75	19.75	19.75	14,979
2020-08-05	19.75	19.75	19.75	19.75	27,925
2020-08-04	19.75	19.75	19.75	19.75	3,321
2020-08-03	19.75	19.75	19.75	19.75	12,084
2020-07-31	20.50	20.50	19.75	19.75	7,417
2020-07-30	20.75	20.75	20.50	20.75	27,562
2020-07-29	20.75	20.75	20.75	20.75	16,077
2020-07-28	20.50	21.50	21.50	20.75	89,681
2020-07-27	19.50	20.50	19.50	20.50	47,873
2020-07-24	17.88	19.50	17.88	19.50	423,483
2020-07-23	17.88	17.88	17.88	17.88	20,189
2020-07-22	17.88	17.88	17.88	17.88	25,527
2020-07-21	17.88	17.88	17.88	17.88	33,553
2020-07-20	17.88	17.88	17.88	17.88	34,961
2020-07-17	17.88	17.88	17.88	17.88	1,341
2020-07-16	17.88	17.88	17.88	17.88	3,530
2020-07-15	17.75	17.88	17.75	17.88	90,788
2020-07-14	17.75	17.75	17.75	17.75	6,533
2020-07-13	17.75	17.75	17.75	17.75	41,741
2020-07-10	17.75	17.75	17.75	17.75	13,100
2020-07-09	17.50	17.75	17.50	17.75	109,153
2020-07-08	19.00	19.00	19.00	19.00	1,476
2020-07-07	19.00	19.00	19.00	19.00	377
2020-07-06	19.00	19.00	19.00	19.00	0
2020-07-03	19.00	19.00	19.00	19.00	10,473
2020-07-02	19.00	19.00	19.00	19.00	6,433
2020-07-01	19.00	19.00	19.00	19.00	16,650
2020-06-30	19.00	19.00	19.00	19.00	23,333
2020-06-29	19.00	19.00	19.00	19.00	6,523
2020-06-26	19.00	19.00	19.00	19.00	9,421
2020-06-25	19.00	19.00	19.00	19.00	1,418
2020-06-24	19.00	19.00	19.00	19.00	14,001
2020-06-23	19.00	19.00	19.00	19.00	45,686
2020-06-22	19.00	19.00	19.00	19.00	10,951
2020-06-19	19.00	19.00	19.00	19.00	24,018
2020-06-18	19.00	19.00	19.00	19.00	3,303
2020-06-17	19.00	19.00	19.00	19.00	1,146
2020-06-16	19.00	19.00	19.00	19.00	14,067
2020-06-15	18.00	19.00	18.00	19.00	5,595
2020-06-12	19.50	19.50	18.00	18.00	24,481
2020-06-11	20.00	20.00	20.00	20.00	12,993
2020-06-10	20.00	20.00	20.00	20.00	63,227
2020-06-09	20.00	20.00	20.00	20.00	45,560
2020-06-08	20.00	20.00	20.00	20.00	64,373
2020-06-05	20.00	20.00	20.00	20.00	14,458
2020-06-04	20.00	20.00	20.00	20.00	26,566
2020-06-03	20.50	20.50	20.00	20.00	22,859
2020-06-02	20.50	20.50	20.50	20.50	17,307
2020-06-01	20.50	20.50	20.50	20.50	24,249
2020-05-29	21.00	21.00	20.50	21.50	26,057
2020-05-28	21.00	23.00	21.00	21.50	196,620
2020-05-27	19.50	19.50	19.50	19.50	5,450
2020-05-26	16.50	19.50	16.50	19.50	82,062
2020-05-22	18.50	18.50	17.00	18.50	54,082
2020-05-21	19.50	19.50	18.50	18.50	50,235
2020-05-20	21.00	21.00	21.00	21.00	18,659
2020-05-19	21.00	21.00	21.00	21.00	13,335
2020-05-18	21.00	21.00	21.00	21.00	20,198
2020-05-15	21.00	21.00	21.00	21.00	45,033
2020-05-14	21.00	21.00	21.00	21.00	43,311
2020-05-13	21.00	21.00	21.00	21.00	22,754
2020-05-12	23.00	23.00	21.00	21.00	209,530
2020-05-11	15.50	26.00	15.50	21.50	226,285
2020-05-07	12.50	15.50	12.50	15.50	34,624
2020-05-06	11.50	12.50	11.50	12.50	3,900
2020-05-05	11.50	11.50	11.50	11.50	1,465
2020-05-04	11.50	11.50	11.50	11.50	1,712
2020-05-01	10.50	11.50	10.50	11.50	13,024
2020-04-30	10.00	10.50	10.00	10.00	105,172
2020-04-29	8.00	10.00	7.00	10.00	35,361
2020-04-28	8.00	8.00	8.00	8.00	0
2020-04-27	8.00	8.00	8.00	8.00	14,484
2020-04-24	8.00	8.00	8.00	8.00	2,811
2020-04-23	7.75	7.75	7.75	7.75	4,278
2020-04-22	7.75	7.75	7.75	7.75	0
2020-04-21	8.00	8.00	7.75	7.75	18,811
2020-04-20	8.00	8.00	8.00	8.00	24,590
2020-04-17	8.00	8.50	8.00	8.00	77,406
2020-04-16	0.95	0.95	0.90	0.90	42,414
2020-04-15	0.95	0.95	0.95	0.95	10,245
2020-04-14	0.95	0.95	0.95	0.95	112,500
2020-04-09	0.95	0.95	0.95	0.95	200,000
2020-04-08	0.95	0.95	0.95	0.95	300,000
2020-04-07	0.90	0.95	0.90	0.90	200,000
2020-04-06	0.90	0.90	0.90	0.90	10,600
2020-04-03	0.90	0.90	0.90	0.90	53,763
2020-04-03	0.90	0.90	0.90	0.90	98,733
2020-04-02	0.68	0.90	0.90	0.90	3,206,232
2020-04-02	0.68	0.95	0.68	0.83	3,206,232
2020-04-01	0.83	0.83	0.83	0.83	0
2020-04-01	0.83	0.83	0.83	0.83	0
2020-03-31	0.83	0.83	0.83	0.83	0
2020-03-30	0.95	0.95	0.83	0.95	20,000
2020-03-27	0.95	0.95	0.95	0.95	0
2020-03-26	0.95	0.95	0.95	0.95	0
2020-03-25	0.93	0.93	0.93	0.93	5,000
2020-03-24	0.93	0.93	0.93	0.93	0
2020-03-23	0.93	0.93	0.93	0.93	0
2020-03-20	0.93	0.93	0.93	0.93	0
2020-03-19	0.93	0.93	0.93	0.93	30,000
2020-03-18	0.93	0.93	0.93	0.93	0
2020-03-17	0.93	0.93	0.93	0.93	0
2020-03-16	0.93	0.93	0.93	0.93	9,463
2020-03-13	0.93	0.93	0.93	0.93	1,353
2020-03-12	0.93	0.93	0.93	0.93	330,536
2020-03-11	0.93	0.93	0.93	0.93	8,182
2020-03-10	0.93	0.93	0.93	0.93	0
2020-03-09	0.95	0.95	0.93	0.95	59,463
2020-03-06	0.95	0.95	0.95	0.95	0
2020-03-05	0.95	0.95	0.95	0.95	0
2020-03-04	0.95	0.95	0.95	0.95	0
2020-03-03	0.95	0.95	0.95	0.95	89,000
2020-03-02	0.95	0.95	0.95	0.95	40,000
2020-02-28	1.05	1.05	0.88	1.05	197,217
2020-02-27	1.05	1.05	1.05	1.05	0
2020-02-26	1.05	1.05	1.05	1.05	235,295
2020-02-25	1.05	1.05	1.05	1.05	548
2020-02-24	1.05	1.05	1.05	1.05	3,750
2020-02-21	1.05	1.05	1.05	1.05	0
2020-02-20	1.05	1.05	1.05	1.05	132,249
2020-02-19	1.23	1.23	1.05	1.05	130,000
2020-02-18	1.23	1.23	1.23	1.23	6,266
2020-02-17	1.23	1.23	1.23	1.23	86,000
2020-02-14	1.23	1.23	1.23	1.23	9,228
2020-02-13	1.23	1.23	1.23	1.23	34,650
2020-02-12	1.30	1.30	1.23	1.23	99,942
2020-02-11	1.30	1.30	1.30	1.30	10,000
2020-02-10	1.30	1.30	1.30	1.30	14,725
2020-02-07	1.30	1.30	1.30	1.30	78,184
2020-02-06	1.30	1.30	1.30	1.30	47,745
2020-02-05	1.30	1.30	1.30	1.30	20,000
2020-02-04	1.30	1.30	1.30	1.30	64,942
2020-02-03	1.30	1.30	1.30	1.30	147,680
2020-01-31	1.30	1.30	1.30	1.30	65,000
2020-01-30	1.30	1.30	1.30	1.30	26,292
2020-01-29	1.40	1.40	1.30	1.30	117,382
2020-01-28	1.40	1.40	1.40	1.40	13,294
2020-01-27	1.40	1.40	1.40	1.40	0
2020-01-24	1.40	1.40	1.40	1.40	162,465
2020-01-23	1.38	1.40	1.38	1.40	44,666
2020-01-22	1.38	1.38	1.38	1.38	0
2020-01-21	1.38	1.38	1.38	1.38	0
2020-01-20	1.28	1.38	1.28	1.38	57,000
2020-01-17	1.28	1.28	1.28	1.28	0
2020-01-16	1.28	1.28	1.28	1.28	112,657
2020-01-15	1.28	1.28	1.28	1.28	8,030
2020-01-14	1.28	1.28	1.28	1.28	39,373
2020-01-13	1.28	1.28	1.28	1.28	0
2020-01-10	1.28	1.28	1.28	1.28	0
2020-01-09	1.28	1.28	1.28	1.28	30,000
2020-01-08	1.25	1.28	1.25	1.28	343,819
2020-01-07	1.25	1.25	1.25	1.25	0
2020-01-06	1.25	1.25	1.25	1.25	0
2020-01-03	1.25	1.25	1.25	1.25	0
2020-01-02	1.38	1.38	1.25	1.25	95,852
2019-12-31	1.38	1.38	1.38	1.38	0
2019-12-30	1.38	1.38	1.25	1.38	0
2019-12-27	1.40	1.40	1.38	1.38	122,817
2019-12-24	1.40	1.40	1.40	1.40	0
2019-12-23	1.40	1.40	1.40	1.40	17,811
2019-12-20	1.40	1.40	1.40	1.40	0
2019-12-19	1.40	1.40	1.40	1.40	150,000
2019-12-18	1.40	1.40	1.40	1.40	0
2019-12-17	1.45	1.45	1.40	1.40	12,026
2019-12-16	1.50	1.50	1.45	1.45	392,786
2019-12-13	1.63	1.63	1.63	1.63	0
2019-12-12	1.63	1.63	1.63	1.63	0
2019-12-11	1.63	1.63	1.63	1.63	2,000
2019-12-10	1.63	1.63	1.63	1.63	74,000
2019-12-09	1.63	1.63	1.63	1.63	6,222
2019-12-06	1.63	1.63	1.63	1.63	0
2019-12-05	1.63	1.63	1.63	1.63	0
2019-12-04	1.63	1.63	1.63	1.63	1,899
2019-12-03	1.63	1.63	1.63	1.63	0
2019-12-02	1.63	1.63	1.63	1.63	50,000
2019-11-29	1.63	1.63	1.63	1.63	0
2019-11-28	1.63	1.63	1.63	1.63	100,000
2019-11-27	1.63	1.63	1.63	1.63	170,000
2019-11-26	1.63	1.63	1.50	1.63	302,212
2019-11-25	1.63	1.63	1.63	1.63	0
2019-11-22	1.28	1.63	1.13	1.63	95,553
2019-11-21	1.63	1.63	1.63	1.63	0
2019-11-20	1.63	1.63	1.63	1.63	0
2019-11-19	1.63	1.63	1.63	1.63	200,000
2019-11-18	1.58	1.63	1.58	1.63	484,540
2019-11-15	1.45	1.58	1.45	1.58	30,000
2019-11-14	1.45	1.45	1.45	1.45	0
2019-11-13	1.45	1.45	1.45	1.45	131,094
2019-11-12	1.40	1.45	1.40	1.45	345,002
2019-11-11	1.63	1.63	1.40	1.40	713,996
2019-11-08	1.63	1.63	1.63	1.63	176,440
2019-11-07	1.63	1.63	1.63	1.63	1,011,210
2019-11-06	1.80	1.80	1.63	1.63	547,597
2019-11-05	1.80	1.80	1.60	1.80	23,694
2019-11-04	1.80	1.80	1.80	1.80	95,027
2019-11-01	1.80	1.80	1.80	1.80	36,614
2019-10-31	1.95	1.95	1.80	1.80	409,380
2019-10-30	1.90	1.95	1.90	1.95	233,788
2019-10-29	2.75	2.75	1.60	3.60	1,353,698
2019-10-28	3.60	3.60	3.60	3.60	261,923
2019-10-25	3.60	3.60	3.60	3.60	0
2019-10-24	3.60	3.60	3.60	3.60	25,000
2019-10-23	3.70	3.70	3.60	3.60	50,493
2019-10-22	3.70	3.70	3.70	3.70	28,750
2019-10-21	3.70	3.70	3.70	3.70	20,000
2019-10-18	3.80	3.80	3.70	3.70	200,906
2019-10-17	3.80	3.80	3.80	3.80	0
2019-10-16	3.85	3.85	3.80	3.80	95,357
2019-10-15	3.85	3.85	3.85	3.85	33,351
2019-10-14	3.85	3.85	3.85	3.85	30,633
2019-10-11	3.85	3.85	3.85	3.85	0
2019-10-10	3.85	3.85	3.85	3.85	0
2019-10-09	3.85	3.85	3.85	3.85	0
2019-10-08	3.85	3.85	3.85	3.85	686
2019-10-07	3.85	3.85	3.85	3.85	149,657
2019-10-04	3.85	3.85	3.85	3.85	34,346
2019-10-03	3.85	3.85	3.85	3.85	86,312
2019-10-02	3.85	3.85	3.85	3.85	154,945
2019-10-01	3.85	3.85	3.85	3.85	1,206
2019-09-30	3.85	3.85	3.85	3.85	292,449
2019-09-27	3.90	3.90	3.85	3.85	44,000
2019-09-26	3.80	3.90	3.80	3.90	74,423
2019-09-25	4.05	4.05	3.80	3.80	191,310
2019-09-24	4.05	4.05	4.05	4.05	0
2019-09-23	4.05	4.05	4.05	4.05	0
2019-09-20	4.05	4.05	4.05	4.05	50,000
2019-09-19	4.05	4.05	4.05	4.05	13,804
2019-09-18	4.05	4.05	4.05	4.05	90,778
2019-09-17	4.05	4.05	4.05	4.05	24,426
2019-09-16	4.05	4.05	4.05	4.05	991
2019-09-13	4.05	4.05	4.05	4.05	20,826
2019-09-12	4.05	4.05	4.05	4.05	0
2019-09-11	4.05	4.05	4.05	4.05	11,992
2019-09-10	4.05	4.05	4.05	4.05	80,025
2019-09-09	4.05	4.05	4.05	4.05	38,951
2019-09-06	4.05	4.05	4.05	4.05	9,006
2019-09-05	4.10	4.10	4.05	4.05	163,240
2019-09-04	4.10	4.10	4.10	4.10	50,000
2019-09-03	4.10	4.10	4.10	4.10	50,000
2019-09-02	4.05	4.10	4.05	4.10	6,403,708
2019-08-30	4.05	4.05	4.05	4.05	61,550
2019-08-29	4.05	4.05	4.05	4.05	33,492
2019-08-28	4.05	4.05	4.05	4.05	183,776
2019-08-27	4.05	4.05	4.05	4.05	4,842
2019-08-23	4.05	4.05	4.05	4.05	140,296
2019-08-22	4.05	4.05	4.05	4.05	180,549
2019-08-21	4.45	4.45	4.05	4.05	242,239
2019-08-20	4.35	4.35	4.35	4.35	0
2019-08-19	4.35	4.35	4.35	4.35	398,493
2019-08-16	4.35	4.35	4.35	4.35	30,000
2019-08-15	4.35	4.35	4.35	4.35	131,809
2019-08-14	4.35	4.35	4.35	4.35	14,830
2019-08-13	4.35	4.35	4.35	4.35	232,529
2019-08-12	4.30	4.35	4.30	4.35	47,500
2019-08-09	4.30	4.30	4.30	4.30	9,769
2019-08-08	4.30	4.30	4.30	4.30	24,039
2019-08-07	4.30	4.30	4.30	4.30	531,518
2019-08-06	4.35	4.35	4.30	4.30	21,142
2019-08-05	4.75	4.75	4.35	4.35	50,000
2019-08-02	4.90	4.90	4.75	4.75	250,338
2019-08-01	4.90	5.05	4.90	4.90	280,308
2019-07-31	4.85	4.90	4.85	4.90	215,442
2019-07-30	4.85	4.85	4.85	4.85	16,245
2019-07-29	4.85	4.85	4.85	4.85	0
2019-07-26	4.85	4.85	4.85	4.85	250
2019-07-25	4.80	4.85	4.80	4.85	77,960
2019-07-24	4.80	4.80	4.80	4.80	0
2019-07-23	4.80	4.80	4.80	4.80	15,000
2019-07-22	4.80	4.80	4.80	4.80	306,246
2019-07-19	4.80	4.80	4.80	4.80	117,500
2019-07-18	4.80	4.80	4.80	4.80	0
2019-07-17	4.80	4.80	4.80	4.80	0
2019-07-16	4.70	4.80	4.70	4.80	200,000
2019-07-15	4.70	4.70	4.70	4.70	4,252
2019-07-12	4.70	4.70	4.70	4.70	132,202
2019-07-11	4.70	4.70	4.70	4.70	0
2019-07-10	4.70	4.70	4.70	4.70	2,512
2019-07-09	4.70	4.70	4.70	4.70	0
2019-07-08	4.70	4.70	4.70	4.70	5,800
2019-07-05	4.70	4.70	4.70	4.70	140,000
2019-07-04	4.70	4.70	4.70	4.70	7,000
2019-07-03	4.70	4.70	4.70	4.70	10,759
2019-07-02	4.70	4.70	4.70	4.70	116,311
2019-07-01	4.70	4.70	4.70	4.70	50,795
2019-06-28	4.65	4.70	4.65	4.70	62,000
2019-06-27	4.60	4.60	4.60	4.60	72,908
2019-06-26	4.60	4.60	4.60	4.60	49,013
2019-06-25	4.75	4.75	4.60	4.60	1,588,055
2019-06-24	4.55	4.55	4.55	4.55	194,848
2019-06-21	4.55	4.55	4.55	4.55	0
2019-06-20	4.60	4.60	4.55	4.55	142,500
2019-06-19	4.60	4.60	4.60	4.60	31,914
2019-06-18	4.60	4.60	4.60	4.60	24,283
2019-06-17	4.60	4.60	4.60	4.60	43,632
2019-06-14	4.60	4.60	4.60	4.60	281,616
2019-06-13	4.75	4.75	4.60	4.60	46,663
2019-06-12	4.95	5.00	4.75	4.75	340,094
2019-06-11	4.60	4.95	4.60	4.95	34,504
2019-06-10	4.45	4.60	4.45	4.60	60,000
2019-06-07	4.45	4.45	4.45	4.45	108,791
2019-06-06	4.45	4.45	4.45	4.45	22,549
2019-06-05	4.45	4.45	4.45	4.45	56,723
2019-06-04	4.45	4.45	4.45	4.45	12,500
2019-06-03	4.45	4.45	4.45	4.45	0
2019-05-31	4.45	4.45	4.45	4.45	7,500
2019-05-30	4.55	4.55	4.45	4.45	52,190
2019-05-29	4.65	4.65	4.65	4.65	0
2019-05-28	4.65	4.65	4.65	4.65	6,000
2019-05-24	4.65	4.65	4.65	4.65	0
2019-05-23	4.60	4.65	4.60	4.65	86,170
2019-05-22	4.60	4.60	4.60	4.60	20,000
2019-05-21	4.60	4.60	4.60	4.60	126,992
2019-05-20	4.75	4.75	4.75	4.75	119,261
2019-05-17	4.75	4.75	4.75	4.75	54,630
2019-05-16	4.75	4.75	4.75	4.75	0
2019-05-15	4.75	4.75	4.75	4.75	0
2019-05-14	4.75	4.75	4.75	4.75	0
2019-05-13	4.75	4.75	4.75	4.75	0
2019-05-10	4.75	4.75	4.75	4.75	0
2019-05-09	4.75	4.75	4.75	4.75	10,000
2019-05-08	4.75	4.75	4.75	4.75	1,863
2019-05-07	4.75	4.75	4.75	4.75	55,000
2019-05-03	4.75	4.75	4.75	4.75	10,642
2019-05-02	4.75	4.75	4.75	4.75	0
2019-05-01	4.75	4.75	4.75	4.75	1,000
2019-04-30	4.75	4.75	4.75	4.75	118,480
2019-04-29	4.75	4.75	4.75	4.75	47,250

Share	Price	Change
C4x Discry Hdgs (C4XD)	12.00	27.32%
Oracle Power (ORCP)	0.032	26.98%
Dillistone (DSG)	11.50	21.05%
Proteome (PRM)	4.15	18.23%
Darktrace (DARK)	602.00	16.44%

Share	Price	Change
Indus Gas (INDI)	7.50	-36.71%
R&Q Insurance (RQIH)	2.26	-11.95%
Redx Pharma (REDX)	9.00	-10%
Aukett Swanke (AUK)	1.40	-9.68%
Ukrproduct (UKR)	2.24	-9.68%

Share	Price	Volume
Cap-xx (CPX)	0.0855	396,386,385
88 Energy (88E)	0.1675	322,859,061
Mosman Oil Gas (MSMN)	0.018	270,486,300
Lloyds (LLOY)	52.30	196,219,976
Beacon Energy. (BCE)	0.0575	196,198,150