Getbusy Share History

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

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

Date	Open	High	Low	Close	Volume
2024-05-03	66.50	66.50	66.50	66.50	59,599
2024-05-02	66.50	66.50	66.50	66.50	17,640
2024-05-01	66.50	67.00	66.50	66.50	20,518
2024-04-30	66.50	66.50	66.50	66.50	47,582
2024-04-29	66.00	66.50	66.00	66.00	30,791
2024-04-26	66.00	66.50	66.00	66.50	25,383
2024-04-25	66.00	66.50	66.00	66.50	492,030
2024-04-24	66.50	66.00	66.00	66.00	5,970
2024-04-23	66.50	66.50	66.00	66.50	42,875
2024-04-22	66.50	66.50	66.00	66.50	24,202
2024-04-19	66.50	66.50	66.50	66.50	5,497
2024-04-18	66.00	66.50	66.00	66.00	43,452
2024-04-17	66.50	66.50	66.50	66.50	25,000
2024-04-16	66.50	66.50	66.50	66.50	27,690
2024-04-15	66.50	66.50	66.50	66.50	18,735
2024-04-12	66.50	66.50	66.50	66.50	33,454
2024-04-11	66.00	67.00	67.00	67.00	48,339
2024-04-10	64.00	66.00	64.00	66.00	48,802
2024-04-09	64.00	64.00	64.00	64.00	75,196
2024-04-08	64.00	64.00	64.00	64.00	232
2024-04-05	64.00	65.00	65.00	65.00	6,000
2024-04-04	64.00	64.00	63.50	64.00	7,917
2024-04-03	64.50	64.50	64.00	64.00	26,081
2024-04-02	65.00	65.00	64.00	64.00	22,657
2024-04-01	64.50	64.50	64.50	64.50	0
2024-03-29	64.50	64.50	64.50	64.50	0
2024-03-28	64.50	65.00	64.50	64.50	8,561
2024-03-27	66.00	66.00	64.50	64.50	78,000
2024-03-26	66.50	66.50	66.00	66.00	10,000
2024-03-25	65.50	65.50	65.50	65.50	0
2024-03-22	65.50	65.50	65.50	65.50	65,000
2024-03-21	65.00	65.50	65.00	65.50	89,108
2024-03-20	65.00	65.50	65.00	65.50	20,000
2024-03-19	65.00	65.00	65.00	65.00	0
2024-03-18	65.00	65.00	65.00	65.00	25,000
2024-03-15	65.00	65.00	65.00	65.00	18,473
2024-03-14	65.00	65.00	65.00	65.00	0
2024-03-13	65.00	65.00	65.00	65.00	9,740
2024-03-12	65.00	65.00	65.00	65.00	20,000
2024-03-11	65.00	65.00	65.00	65.00	0
2024-03-08	65.00	65.00	65.00	65.00	42,715
2024-03-07	65.00	65.00	65.00	65.00	188,150
2024-03-06	65.00	65.00	65.00	65.00	35,750
2024-03-05	65.00	65.00	65.00	65.00	5,431
2024-03-04	65.00	65.00	65.00	65.00	0
2024-03-01	65.00	65.00	65.00	65.00	0
2024-02-29	65.00	65.00	65.00	65.00	0
2024-02-28	66.00	66.00	65.00	65.00	94,900
2024-02-27	66.00	65.00	65.00	65.00	4
2024-02-26	66.00	66.00	65.50	66.00	12
2024-02-23	66.00	66.00	61.50	66.00	300,004
2024-02-22	66.00	63.00	62.00	63.00	1,944
2024-02-21	66.00	66.00	64.50	66.00	3
2024-02-20	66.00	66.00	66.00	66.00	0
2024-02-19	66.00	66.00	65.00	66.00	2,204
2024-02-16	66.00	66.00	66.00	66.00	0
2024-02-15	66.00	66.00	65.00	65.00	6,997
2024-02-14	68.00	66.50	66.50	66.50	23,002
2024-02-13	68.00	68.00	67.00	68.00	1
2024-02-12	68.00	68.00	68.00	68.00	5,948
2024-02-09	70.00	70.00	66.00	66.00	10,540
2024-02-08	68.00	68.00	68.00	68.00	3
2024-02-07	68.00	68.00	68.00	68.00	100
2024-02-06	68.50	68.00	68.00	68.00	62,500
2024-02-05	69.00	69.00	68.50	68.50	12,500
2024-02-02	69.00	69.00	69.00	69.00	12,151
2024-02-01	69.00	69.00	69.00	69.00	58,776
2024-01-31	69.00	69.00	69.00	69.00	5,607
2024-01-30	69.50	71.00	71.00	71.00	14,265
2024-01-29	70.00	71.00	69.50	71.00	3,995
2024-01-26	69.50	69.50	69.50	69.50	0
2024-01-25	69.50	69.50	69.50	69.50	30,000
2024-01-24	69.00	69.50	69.00	69.50	10,000
2024-01-23	69.00	69.00	69.00	69.00	0
2024-01-22	68.50	69.00	68.50	69.00	17,156
2024-01-19	68.00	68.50	68.00	68.50	24,000
2024-01-18	71.00	69.00	68.00	68.00	92,181
2024-01-17	73.00	73.00	71.00	71.00	3,100
2024-01-16	72.00	72.00	72.00	72.00	12,934
2024-01-15	69.00	73.00	69.00	72.00	75,934
2024-01-12	69.00	69.00	69.00	69.00	0
2024-01-11	69.00	69.00	69.00	69.00	716
2024-01-10	69.50	69.50	69.00	69.00	20,000
2024-01-09	70.00	70.00	69.50	69.50	30,000
2024-01-08	70.50	70.50	70.00	70.00	50,000
2024-01-05	66.50	71.00	66.50	70.50	112,137
2024-01-04	67.00	67.00	66.00	66.50	7,177
2024-01-03	67.00	67.00	66.00	66.00	5,206
2024-01-02	67.00	67.00	66.00	66.00	148,900
2024-01-01	66.00	66.00	66.00	66.00	0
2023-12-29	67.00	67.00	66.00	66.00	65,985
2023-12-28	67.00	67.00	67.00	67.00	62,581
2023-12-27	64.00	66.00	66.00	66.00	41,475
2023-12-26	64.00	64.00	64.00	64.00	0
2023-12-25	64.00	64.00	64.00	64.00	0
2023-12-22	64.00	64.00	64.00	64.00	5,000
2023-12-21	64.00	64.00	64.00	64.00	2,040
2023-12-20	62.00	64.50	62.00	64.00	166,769
2023-12-19	62.00	62.00	62.00	62.00	32,000
2023-12-18	62.00	62.00	62.00	62.00	2,290
2023-12-15	62.00	62.00	62.00	62.00	47,332
2023-12-14	62.00	62.00	62.00	62.00	0
2023-12-13	62.00	62.00	62.00	62.00	0
2023-12-12	55.50	62.00	55.50	62.00	316,622
2023-12-11	56.00	55.50	55.00	55.50	12,000
2023-12-08	56.00	56.00	56.00	56.00	0
2023-12-07	56.00	56.00	56.00	56.00	600
2023-12-06	56.00	56.00	56.00	56.00	0
2023-12-05	56.00	56.00	56.00	56.00	0
2023-12-04	56.00	56.00	56.00	56.00	0
2023-12-01	56.00	56.00	56.00	56.00	8,947
2023-11-30	56.00	56.00	56.00	56.00	122,103
2023-11-29	53.25	56.00	53.25	56.00	264,403
2023-11-28	52.00	53.25	52.00	53.25	395
2023-11-27	54.00	55.00	53.00	53.25	317,816
2023-11-24	56.00	56.00	53.50	53.50	49,753
2023-11-23	56.00	56.00	56.00	56.00	0
2023-11-22	56.00	56.00	56.00	56.00	75,921
2023-11-21	57.00	58.50	56.00	56.00	50,307
2023-11-20	58.50	58.50	57.00	57.00	40,000
2023-11-17	58.50	58.50	58.50	58.50	6,000
2023-11-16	61.00	64.00	58.50	58.50	50,001
2023-11-15	61.00	61.00	61.00	61.00	15,000
2023-11-14	61.50	61.50	61.00	61.00	115,000
2023-11-13	61.50	64.00	61.50	61.50	221
2023-11-10	61.50	61.50	61.50	61.50	16,567
2023-11-09	62.00	64.00	64.00	64.00	20,500
2023-11-08	62.50	62.50	62.00	62.00	38,561
2023-11-07	62.50	62.50	62.50	62.50	0
2023-11-06	62.50	62.50	62.50	62.50	0
2023-11-03	62.00	62.50	62.00	62.50	6,000
2023-11-02	57.50	62.00	57.50	62.00	151,117
2023-11-01	56.50	58.00	58.00	58.00	38,986
2023-10-31	56.00	56.50	56.00	56.50	400,066
2023-10-30	56.00	56.00	55.00	56.00	290
2023-10-27	56.50	56.50	56.00	56.00	18,191
2023-10-26	57.00	57.00	56.50	56.50	100
2023-10-25	57.00	57.00	57.00	57.00	20,000
2023-10-24	58.50	58.50	57.00	57.00	5,000
2023-10-23	58.50	58.50	58.50	58.50	15,000
2023-10-20	58.50	58.50	58.50	58.50	0
2023-10-19	58.50	58.50	58.50	58.50	0
2023-10-18	58.50	58.50	58.50	58.50	1,188
2023-10-17	59.00	59.00	58.50	58.50	2,167
2023-10-16	60.00	60.00	59.00	59.00	400
2023-10-13	60.00	60.00	59.00	59.00	8,961
2023-10-12	60.00	60.00	60.00	60.00	0
2023-10-11	60.50	60.50	60.00	60.00	6,742
2023-10-10	60.50	60.50	60.50	60.50	1,561
2023-10-09	60.50	63.00	60.50	60.50	341
2023-10-06	61.00	61.00	60.50	60.50	216,423
2023-10-05	60.50	60.50	60.50	60.50	464,000
2023-10-04	60.50	60.50	60.50	60.50	160,255
2023-10-03	60.50	60.50	58.50	60.50	205,000
2023-10-02	60.50	60.50	60.50	60.50	46,400
2023-09-29	61.00	61.00	60.50	61.00	32,200
2023-09-28	61.00	61.00	61.00	61.00	485
2023-09-27	62.00	62.00	61.00	61.00	11,036
2023-09-26	62.00	62.00	62.00	62.00	24,857
2023-09-25	63.50	63.50	62.00	62.00	39,000
2023-09-22	63.50	63.50	63.50	63.50	10,718
2023-09-21	65.00	65.00	63.00	63.50	127,860
2023-09-20	63.00	63.00	61.50	63.00	62,584
2023-09-19	63.50	63.50	63.00	63.00	9,485
2023-09-18	61.00	63.50	61.00	63.50	30,255
2023-09-15	62.00	63.50	62.00	63.50	32,276
2023-09-14	63.50	63.50	63.50	63.50	27,314
2023-09-13	63.00	64.00	63.00	64.00	43,029
2023-09-12	63.50	64.00	64.00	64.00	379,900
2023-09-11	64.50	63.00	63.00	63.00	57,251
2023-09-08	68.50	65.50	64.50	65.50	364,349
2023-09-07	68.00	68.50	68.00	68.00	148,893
2023-09-06	68.00	68.00	68.00	68.00	70
2023-09-05	78.00	78.00	67.50	69.00	345,914
2023-09-04	75.50	79.00	79.00	79.00	5,266
2023-09-01	75.50	75.50	75.50	75.50	8,039
2023-08-31	74.00	75.50	74.00	75.50	10,133
2023-08-30	74.00	75.00	74.00	75.00	2,148
2023-08-29	74.00	74.00	74.00	74.00	200
2023-08-28	74.00	74.00	74.00	74.00	0
2023-08-25	74.00	74.00	74.00	74.00	0
2023-08-24	74.00	74.00	74.00	74.00	0
2023-08-23	74.00	74.00	74.00	74.00	0
2023-08-22	74.00	74.00	74.00	74.00	5,000
2023-08-21	74.00	74.00	74.00	74.00	770
2023-08-18	75.00	73.00	73.00	73.00	10,767
2023-08-17	76.50	73.00	73.00	73.00	49,641
2023-08-16	76.50	76.50	76.50	76.50	248
2023-08-15	76.00	76.50	76.00	76.50	719,825
2023-08-14	73.50	76.00	73.50	76.00	46,908
2023-08-11	71.50	73.50	71.50	73.50	8,740
2023-08-10	67.50	72.00	71.00	72.00	73,499
2023-08-09	67.50	67.50	67.50	67.50	0
2023-08-08	67.50	67.50	67.50	67.50	30,000
2023-08-07	67.50	67.50	67.50	67.50	7,761
2023-08-04	67.50	67.50	67.50	67.50	0
2023-08-03	67.50	67.50	67.50	67.50	0
2023-08-02	68.00	68.00	67.50	67.50	35,000
2023-08-01	68.00	68.00	68.00	68.00	0
2023-07-31	65.50	68.00	68.00	68.00	80,600
2023-07-28	64.00	65.50	64.00	65.50	454,097
2023-07-27	64.00	64.00	64.00	64.00	5,000
2023-07-26	64.00	66.00	64.00	64.00	96,115
2023-07-25	64.00	64.00	64.00	64.00	15
2023-07-24	64.50	64.50	64.00	64.00	21,945
2023-07-21	64.50	64.50	64.50	64.50	85,014
2023-07-20	64.50	64.50	64.50	64.50	14
2023-07-19	64.50	67.00	67.00	67.00	1,500
2023-07-18	65.00	65.50	64.50	65.50	11,113
2023-07-17	65.00	65.50	65.50	65.50	48,686
2023-07-14	65.00	65.00	65.00	65.00	60,000
2023-07-13	65.00	65.00	65.00	65.00	45,282
2023-07-12	65.00	65.00	65.00	65.00	85,000
2023-07-11	65.00	65.00	65.00	65.00	0
2023-07-10	65.00	65.00	65.00	65.00	1,400
2023-07-07	65.00	65.00	65.00	65.00	10,163
2023-07-06	65.00	67.00	65.00	65.00	996,886
2023-07-05	65.00	65.00	65.00	65.00	0
2023-07-04	65.00	65.00	65.00	65.00	0
2023-07-03	65.00	67.00	65.00	65.00	39,772
2023-06-30	65.00	65.00	65.00	65.00	0
2023-06-29	67.00	67.00	65.00	65.00	41,176
2023-06-28	65.00	65.00	65.00	65.00	0
2023-06-27	65.00	65.00	65.00	65.00	15,000
2023-06-26	65.00	66.50	66.50	66.50	34,792
2023-06-23	65.00	66.50	65.00	65.00	161,400
2023-06-22	65.00	65.00	65.00	65.00	0
2023-06-21	65.00	65.00	65.00	65.00	2,971
2023-06-20	67.00	67.00	65.00	65.00	10,000
2023-06-19	67.00	67.00	65.00	65.00	15,405
2023-06-16	65.00	65.00	65.00	65.00	6,060
2023-06-15	65.00	65.00	65.00	65.00	34,746
2023-06-14	65.00	65.00	65.00	65.00	40,000
2023-06-13	65.00	65.00	65.00	65.00	0
2023-06-12	65.00	65.00	65.00	65.00	11
2023-06-09	65.00	65.00	65.00	65.00	0
2023-06-08	65.00	65.00	65.00	65.00	20,166
2023-06-07	65.00	65.00	65.00	65.00	0
2023-06-06	65.00	65.00	65.00	65.00	1,434
2023-06-05	65.00	65.00	65.00	65.00	59
2023-06-02	65.00	65.00	65.00	65.00	10,000
2023-06-01	63.50	65.00	62.00	65.00	73,611
2023-05-31	63.50	63.50	62.50	63.50	20,789
2023-05-30	63.50	63.50	63.50	63.50	0
2023-05-29	63.50	63.50	63.50	63.50	0
2023-05-26	65.00	65.00	63.50	63.50	313
2023-05-25	63.50	63.50	63.50	63.50	0
2023-05-24	65.00	65.00	63.50	63.50	27,552
2023-05-23	65.00	65.00	65.00	65.00	0
2023-05-22	65.00	65.00	65.00	65.00	0
2023-05-19	65.00	65.00	65.00	65.00	3,500
2023-05-18	65.00	65.00	65.00	65.00	0
2023-05-17	64.00	65.00	64.00	65.00	10,789
2023-05-16	64.00	64.00	64.00	64.00	37,947
2023-05-15	65.00	69.50	63.50	64.00	79,349
2023-05-12	66.00	66.00	66.00	66.00	0
2023-05-11	66.00	65.00	65.00	65.00	5,644
2023-05-10	66.00	65.00	65.00	65.00	4,400
2023-05-09	66.00	66.00	66.00	66.00	163
2023-05-08	66.00	66.00	66.00	66.00	0
2023-05-05	66.00	66.00	64.00	66.00	5,000
2023-05-04	66.00	66.00	66.00	66.00	27,002
2023-05-03	66.00	66.00	66.00	66.00	600
2023-05-02	66.00	66.00	66.00	66.00	35,147
2023-05-01	66.00	66.00	66.00	66.00	0
2023-04-28	65.00	66.00	65.00	66.00	60,562
2023-04-27	67.00	67.00	64.50	64.50	114,096
2023-04-26	68.00	68.00	67.00	67.00	20,000
2023-04-25	68.00	68.00	68.00	68.00	0
2023-04-24	68.00	68.00	68.00	68.00	5,100
2023-04-21	68.00	68.00	68.00	68.00	20,000
2023-04-20	68.00	68.00	68.00	68.00	0
2023-04-19	68.00	68.00	68.00	68.00	0
2023-04-18	69.00	69.00	68.00	68.00	15,740
2023-04-17	70.00	70.00	69.00	69.00	736,207
2023-04-14	70.00	70.00	70.00	70.00	14,492
2023-04-13	71.50	70.00	69.00	70.00	35,590
2023-04-12	71.50	71.50	71.50	71.50	12,014
2023-04-11	71.00	71.50	70.00	71.50	8,105
2023-04-10	71.00	71.00	71.00	71.00	0
2023-04-07	71.00	71.00	71.00	71.00	0
2023-04-06	71.50	71.00	71.00	71.00	2,000
2023-04-05	71.50	71.50	71.50	71.50	0
2023-04-04	71.50	71.50	71.50	71.50	100,000
2023-04-03	71.50	71.50	71.50	71.50	141
2023-03-31	71.50	72.00	71.50	71.50	275
2023-03-30	71.50	71.50	71.50	71.50	108,500
2023-03-29	72.00	72.00	71.50	71.50	21,500
2023-03-28	72.00	72.00	71.00	72.00	23,700
2023-03-27	72.00	72.00	72.00	72.00	4,406
2023-03-24	72.00	72.00	72.00	72.00	0
2023-03-23	72.00	72.00	71.50	72.00	805,484
2023-03-22	72.00	72.00	72.00	72.00	0
2023-03-21	72.00	72.00	72.00	72.00	6,135
2023-03-20	70.50	72.00	70.50	72.00	16,500
2023-03-17	70.50	70.50	70.50	70.50	0
2023-03-16	70.50	70.50	70.50	70.50	25,000
2023-03-15	69.50	70.50	69.50	70.50	50,000
2023-03-14	69.00	70.50	69.00	69.50	55,069
2023-03-13	74.00	74.00	70.00	70.00	112,578
2023-03-10	74.00	74.00	74.00	74.00	9,567
2023-03-09	74.50	74.50	74.50	74.50	31,325
2023-03-08	74.50	74.50	74.50	74.50	11,644
2023-03-07	74.50	74.50	74.50	74.50	113,043
2023-03-06	71.00	74.50	71.00	74.50	121,314
2023-03-03	69.00	72.50	69.00	71.00	165,582
2023-03-02	73.50	73.50	66.00	69.00	450,008
2023-03-01	78.50	79.00	71.00	73.50	165,729
2023-02-28	77.50	78.50	78.50	78.50	38,190
2023-02-27	77.50	75.00	75.00	75.00	62,601
2023-02-24	77.50	77.50	77.50	77.50	17,490
2023-02-23	77.50	77.50	77.50	77.50	0
2023-02-22	78.00	78.00	77.50	77.50	40,791
2023-02-21	78.00	78.00	77.00	78.00	16,000
2023-02-20	73.00	78.00	78.00	78.00	73,914
2023-02-17	73.00	73.00	73.00	73.00	85,000
2023-02-16	73.00	73.00	73.00	73.00	7,750
2023-02-15	73.00	73.00	73.00	73.00	0
2023-02-14	73.00	73.00	73.00	73.00	4
2023-02-13	73.00	73.00	73.00	73.00	20
2023-02-10	73.00	73.00	73.00	73.00	16,540
2023-02-09	73.00	73.00	73.00	73.00	16,074
2023-02-08	73.00	73.00	73.00	73.00	17,647
2023-02-07	73.00	73.00	73.00	73.00	22,305
2023-02-06	73.00	73.00	73.00	73.00	0
2023-02-03	73.00	73.00	73.00	73.00	9,140
2023-02-02	73.00	73.00	73.00	73.00	3,800
2023-02-01	73.00	73.00	73.00	73.00	0
2023-01-31	72.00	73.00	73.00	73.00	23,500
2023-01-30	72.00	72.00	72.00	72.00	16,000
2023-01-27	72.00	74.00	72.00	72.00	239
2023-01-26	72.00	72.00	72.00	72.00	0
2023-01-25	72.00	74.00	72.00	72.00	56,909
2023-01-24	74.50	74.00	72.00	72.00	32,900
2023-01-23	75.00	75.00	74.50	74.50	45,668
2023-01-20	75.00	75.00	75.00	75.00	5,500
2023-01-19	70.00	75.00	70.00	75.00	4,092
2023-01-18	75.00	75.00	75.00	75.00	19,462
2023-01-17	75.00	73.50	73.50	73.50	261,500
2023-01-16	75.00	75.00	75.00	75.00	20,000
2023-01-13	77.00	77.00	74.00	74.00	136,048
2023-01-12	72.00	75.50	73.50	75.50	130,446
2023-01-11	68.00	69.00	69.00	69.00	50,097
2023-01-10	68.00	68.00	68.00	68.00	5,000
2023-01-09	68.00	68.00	68.00	68.00	199,083
2023-01-06	62.00	69.50	62.00	68.00	123,120
2023-01-05	62.00	62.00	62.00	62.00	10,000
2023-01-04	62.00	62.00	62.00	62.00	3,980
2023-01-03	62.00	62.00	62.00	62.00	7,000
2023-01-02	62.00	62.00	62.00	62.00	0
2022-12-30	63.00	63.00	62.00	62.00	14,430
2022-12-29	63.00	63.00	63.00	63.00	20,000
2022-12-28	63.00	63.00	63.00	63.00	18,380
2022-12-27	63.00	63.00	63.00	63.00	0
2022-12-26	63.00	63.00	63.00	63.00	0
2022-12-23	63.50	63.50	63.00	63.00	592
2022-12-22	62.00	63.00	62.00	62.00	29,275
2022-12-21	62.00	63.00	62.00	63.00	17,987
2022-12-20	62.00	62.00	62.00	62.00	10,000
2022-12-19	62.00	62.00	62.00	62.00	38,596
2022-12-16	62.00	62.00	62.00	62.00	0
2022-12-15	62.00	62.00	62.00	62.00	13,184
2022-12-14	59.50	62.00	59.50	62.00	37,670
2022-12-13	60.50	60.50	59.50	59.50	5,000
2022-12-12	61.00	61.00	60.50	60.50	56,639
2022-12-09	62.00	60.00	60.00	60.00	20,686
2022-12-08	62.00	60.00	60.00	60.00	6,500
2022-12-07	62.00	62.00	62.00	62.00	0
2022-12-06	62.00	62.00	62.00	62.00	24,114
2022-12-05	62.00	62.00	62.00	62.00	34,180
2022-12-02	62.00	62.00	62.00	62.00	0
2022-12-01	62.00	62.00	60.00	62.00	4,373
2022-11-30	62.00	62.00	62.00	62.00	8,269
2022-11-29	62.00	62.00	62.00	62.00	0
2022-11-28	62.00	62.00	62.00	62.00	1,592
2022-11-25	62.00	62.00	62.00	62.00	500
2022-11-24	60.00	62.00	60.00	62.00	17,000
2022-11-23	61.50	62.00	61.50	62.00	13,792
2022-11-22	62.00	62.00	61.50	61.50	43,706
2022-11-21	62.00	62.00	61.00	62.00	5,194
2022-11-18	62.00	62.00	62.00	62.00	37,348
2022-11-17	62.00	62.00	62.00	62.00	34
2022-11-16	62.00	62.00	62.00	62.00	34
2022-11-15	62.00	62.00	62.00	62.00	11,904
2022-11-14	62.00	62.00	62.00	62.00	7,770
2022-11-11	61.50	62.00	61.50	62.00	18,077
2022-11-10	63.50	63.50	61.00	61.50	15,579
2022-11-09	59.00	59.00	59.00	59.00	63,734
2022-11-08	59.00	59.00	59.00	59.00	0
2022-11-07	59.00	59.00	59.00	59.00	8,177
2022-11-04	59.00	59.00	59.00	59.00	15,154
2022-11-03	59.00	59.00	59.00	59.00	3,843
2022-11-02	57.00	59.50	57.00	59.00	55,960
2022-11-01	57.00	57.00	57.00	57.00	5,014
2022-10-31	56.50	57.00	55.50	57.00	6,700
2022-10-28	58.00	58.00	56.50	56.50	25,290
2022-10-27	56.50	56.50	56.50	56.50	0
2022-10-26	56.50	56.00	56.00	56.00	3,500
2022-10-25	56.50	56.50	56.50	56.50	4,806
2022-10-24	56.50	56.50	56.50	56.50	1,764
2022-10-21	56.50	56.50	56.50	56.50	0
2022-10-20	56.50	56.50	56.50	56.50	8,280
2022-10-19	56.50	56.50	56.50	56.50	10,000
2022-10-18	56.50	56.50	56.50	56.50	10,000
2022-10-17	56.50	56.50	56.50	56.50	1,796
2022-10-14	56.50	56.50	56.50	56.50	0
2022-10-13	56.50	56.50	56.50	56.50	2,506
2022-10-12	56.50	56.50	56.50	56.50	1,000
2022-10-11	56.50	56.50	56.50	56.50	2,000
2022-10-10	56.50	56.50	56.50	56.50	39,698
2022-10-07	55.50	56.50	55.50	56.50	60,000
2022-10-06	55.50	55.50	55.50	55.50	0
2022-10-05	55.50	55.50	55.50	55.50	1,500
2022-10-04	53.50	55.50	53.50	55.50	140,476
2022-10-03	52.50	53.50	52.50	53.50	220,850
2022-09-30	53.00	53.00	52.50	52.50	193,332
2022-09-29	53.00	53.00	53.00	53.00	25,000
2022-09-28	53.00	54.50	54.50	53.00	17,500
2022-09-27	53.00	53.00	53.00	53.00	0
2022-09-26	53.00	53.00	52.50	53.00	41,990
2022-09-23	53.00	52.00	52.00	52.00	62,242
2022-09-22	53.50	52.50	52.50	53.00	18,113
2022-09-21	53.00	53.00	53.00	53.00	5,004
2022-09-20	53.00	53.00	53.00	53.00	36,197
2022-09-19	53.00	53.00	53.00	53.00	0
2022-09-16	53.00	53.00	53.00	53.00	0
2022-09-15	52.50	53.00	53.00	53.00	36,000
2022-09-14	51.00	52.00	51.00	52.00	74,202
2022-09-13	51.50	51.50	50.50	51.00	70,012
2022-09-12	53.00	53.00	52.50	52.50	10,000
2022-09-09	53.00	53.00	53.00	53.00	0
2022-09-08	54.00	53.00	53.00	53.00	18,698
2022-09-07	54.00	54.00	54.00	54.00	0
2022-09-06	55.25	55.25	54.00	54.00	21,600
2022-09-05	56.25	56.25	55.25	55.25	21,157
2022-09-02	56.75	56.75	56.25	56.25	0
2022-09-01	56.75	55.50	55.50	55.50	7,859
2022-08-31	56.75	56.75	56.75	56.75	11,000
2022-08-30	56.75	56.75	55.50	56.75	5,034
2022-08-29	56.75	56.75	56.75	56.75	0
2022-08-26	56.75	56.00	56.00	56.75	18,507
2022-08-25	56.75	56.75	56.75	56.75	7,264
2022-08-24	56.75	56.75	56.75	56.75	350,000
2022-08-23	56.75	56.75	56.75	56.75	2,500
2022-08-22	56.25	56.75	56.25	56.75	1,818
2022-08-19	56.25	56.25	56.25	56.25	3,592
2022-08-18	56.50	56.50	56.00	56.25	149,557
2022-08-17	57.50	56.00	56.00	56.50	23,937
2022-08-16	57.00	57.50	57.00	57.50	13,788
2022-08-15	56.00	58.00	56.00	58.00	85,355
2022-08-12	57.50	57.50	56.50	57.00	140,000
2022-08-11	57.00	57.00	57.00	57.00	0
2022-08-10	57.00	57.00	57.00	57.00	25,288
2022-08-09	57.50	57.50	57.00	57.00	151,742
2022-08-08	58.00	58.00	57.50	57.50	500
2022-08-05	58.00	58.00	58.00	58.00	15,000
2022-08-04	58.00	58.00	58.00	58.00	25,000
2022-08-03	58.00	58.00	58.00	58.00	45,000
2022-08-02	57.50	58.00	57.50	57.50	190,000
2022-08-01	57.50	57.50	57.00	57.50	174,748
2022-07-29	57.50	57.50	57.50	57.50	55,237
2022-07-28	57.50	57.50	57.50	57.50	65,432
2022-07-27	57.50	58.00	58.00	57.50	9,999
2022-07-26	58.00	58.00	58.00	58.00	10,000
2022-07-25	60.00	60.00	58.50	58.50	313,883
2022-07-22	59.75	60.50	59.75	60.50	421,000
2022-07-21	59.75	59.75	59.75	59.75	0
2022-07-20	58.50	60.00	58.00	59.75	130,061
2022-07-19	58.50	58.50	58.50	58.50	0
2022-07-18	59.00	59.00	59.00	58.50	11,752
2022-07-15	58.00	58.00	58.00	58.00	20,756
2022-07-14	60.00	60.00	58.00	58.00	433,868
2022-07-13	58.00	59.00	57.50	59.00	535,568
2022-07-12	57.50	57.50	56.00	56.00	73,723
2022-07-11	57.50	57.50	57.50	57.50	51,936
2022-07-08	55.50	57.00	55.50	57.00	31,500
2022-07-07	55.50	55.50	55.50	55.50	45,000
2022-07-06	58.50	56.00	55.00	55.00	71,816
2022-07-05	58.50	58.00	58.00	58.50	16,053
2022-07-04	58.50	58.00	58.00	58.00	5,560
2022-07-01	58.50	58.50	58.50	58.50	255
2022-06-30	58.50	58.50	58.50	58.50	0
2022-06-29	58.50	58.50	58.50	58.50	0
2022-06-28	58.50	58.50	58.50	58.50	2,260
2022-06-27	58.50	58.50	58.50	58.50	0
2022-06-24	58.50	58.50	58.50	58.50	0
2022-06-23	58.50	57.00	57.00	58.50	10,359
2022-06-22	58.50	58.50	58.50	58.50	0
2022-06-21	58.50	58.50	58.50	58.50	0
2022-06-20	59.00	59.00	58.50	58.50	0
2022-06-17	59.00	59.00	59.00	59.00	5,000
2022-06-16	59.00	59.00	59.00	59.00	500
2022-06-15	59.00	59.00	59.00	59.00	515,001
2022-06-14	58.00	58.00	58.00	59.00	16,789
2022-06-13	59.00	59.00	59.00	59.00	7,395
2022-06-10	60.50	60.50	59.00	59.00	25,005
2022-06-09	60.50	60.50	60.50	60.50	5,459
2022-06-08	61.00	61.00	60.50	60.50	8,669
2022-06-07	61.00	61.00	61.00	61.00	34,852
2022-06-06	61.00	61.00	61.00	61.00	0
2022-06-03	61.00	61.00	61.00	61.00	0
2022-06-02	61.00	61.00	61.00	61.00	0
2022-06-01	61.00	61.00	61.00	61.00	0
2022-05-31	61.00	61.00	61.00	61.00	0
2022-05-30	61.00	61.00	61.00	61.00	0
2022-05-27	61.50	61.50	61.00	61.00	17,203
2022-05-26	61.50	61.50	61.50	61.50	1,057
2022-05-25	61.50	61.50	61.50	61.50	14,283
2022-05-24	61.50	61.50	61.50	61.50	0
2022-05-23	61.50	61.50	61.50	61.50	8,130
2022-05-20	61.50	61.50	61.50	61.50	0
2022-05-19	61.50	61.50	61.50	61.50	21,700
2022-05-18	61.50	61.50	61.50	61.50	0
2022-05-17	64.00	63.00	60.50	61.50	53,819
2022-05-16	64.00	64.00	64.00	64.00	0
2022-05-13	64.00	64.00	64.00	64.00	33,400
2022-05-12	64.00	65.50	63.00	63.00	82,116
2022-05-11	64.50	65.50	64.50	65.50	22,783
2022-05-10	64.50	64.50	64.50	64.50	1,344
2022-05-09	64.50	64.50	64.50	64.50	15,614
2022-05-06	64.50	64.00	64.00	64.00	79,998
2022-05-05	61.00	64.00	61.00	64.00	408,383
2022-05-04	61.50	62.00	60.50	60.50	28,494
2022-05-03	64.00	64.00	61.50	61.50	23,285
2022-05-02	64.00	64.00	64.00	64.00	0
2022-04-29	63.50	64.00	63.50	64.00	40,046
2022-04-28	63.50	63.50	63.50	63.50	15,000
2022-04-27	62.50	63.50	62.50	63.50	10,000
2022-04-26	61.00	64.00	62.50	64.00	145,100
2022-04-25	61.00	61.00	61.00	61.00	30,000
2022-04-22	61.00	61.00	60.00	61.00	176,600
2022-04-21	61.00	61.00	61.00	61.00	81,200
2022-04-20	61.00	61.00	61.00	61.00	5,129
2022-04-19	61.00	61.00	61.00	61.00	0
2022-04-18	61.00	61.00	61.00	61.00	0
2022-04-15	61.00	61.00	61.00	61.00	0
2022-04-14	61.00	61.00	61.00	61.00	15,000
2022-04-13	61.00	61.00	60.50	61.00	52,500
2022-04-12	64.00	64.00	61.00	61.00	40,400
2022-04-11	64.00	64.00	64.00	64.00	12,557
2022-04-08	64.00	64.00	64.00	64.00	8,772
2022-04-07	64.00	65.00	64.00	64.00	29,685
2022-04-06	65.50	67.50	64.00	64.00	78,997
2022-04-05	63.00	65.50	63.50	65.50	71,621
2022-04-04	60.00	65.00	64.00	63.00	205,846
2022-04-01	57.00	60.00	57.00	60.00	7,516,926
2022-03-31	57.00	58.00	57.00	57.00	85,000
2022-03-30	57.00	57.50	57.50	57.50	38,179
2022-03-29	57.50	57.50	57.50	57.00	106,167
2022-03-28	58.00	58.00	57.50	57.50	183,174
2022-03-25	57.50	57.50	57.50	57.50	48,000
2022-03-24	57.50	57.50	57.50	57.50	87,978
2022-03-23	57.50	58.00	58.00	57.50	2,951
2022-03-22	57.50	57.50	57.50	57.50	165,098
2022-03-21	57.50	57.50	57.50	57.50	0
2022-03-18	57.50	58.00	58.00	58.00	1,093
2022-03-17	57.50	57.50	57.50	57.50	108,382
2022-03-16	57.50	57.50	57.50	57.50	115,161
2022-03-15	57.50	57.00	57.00	57.00	96,441
2022-03-14	57.50	58.00	57.50	57.50	269,443
2022-03-11	57.50	57.50	57.50	57.50	54,391
2022-03-10	57.50	57.50	57.50	57.50	177,391
2022-03-09	57.50	57.50	57.50	57.50	41,484
2022-03-08	57.50	57.50	57.50	57.50	84,891
2022-03-07	57.50	57.50	57.50	57.50	17,998
2022-03-04	57.50	57.00	57.00	57.00	106,881
2022-03-03	55.50	57.50	55.50	57.50	298,405
2022-03-02	58.50	58.50	55.50	55.50	137,071
2022-03-01	59.00	59.00	58.50	58.50	300,733
2022-02-28	61.00	59.00	59.00	59.00	314,412
2022-02-25	63.50	64.00	61.00	61.00	237,826
2022-02-24	67.50	67.50	62.00	63.50	29,185
2022-02-23	67.50	67.50	67.50	67.50	8,379
2022-02-22	67.50	67.50	67.50	67.50	1,200
2022-02-21	67.50	67.50	67.50	67.50	10,000
2022-02-18	67.50	67.50	67.50	67.50	2,572
2022-02-17	68.00	68.00	67.50	67.50	44,583
2022-02-16	67.00	67.00	67.00	67.00	13,648
2022-02-15	66.00	67.00	67.00	67.00	102,617
2022-02-14	67.00	68.00	66.00	66.00	21,336
2022-02-11	68.00	68.00	68.00	68.00	29,388
2022-02-10	66.50	68.00	66.50	67.00	59,100
2022-02-09	68.50	67.50	67.50	67.50	78,500
2022-02-08	68.50	68.50	68.50	68.50	157
2022-02-07	69.50	69.50	68.50	68.50	79,500
2022-02-04	72.00	72.00	69.50	69.50	173,129
2022-02-03	72.00	70.00	70.00	70.00	35,000
2022-02-02	72.00	72.00	72.00	72.00	89,752
2022-02-01	72.00	72.00	72.00	72.00	15,518
2022-01-31	72.00	72.00	72.00	72.00	3,000
2022-01-28	72.00	72.00	72.00	72.00	22,000
2022-01-27	72.00	72.00	72.00	72.00	47,700
2022-01-26	71.50	72.00	72.00	72.00	168,522
2022-01-25	71.50	71.50	71.50	71.50	7,615
2022-01-24	71.50	71.50	71.50	71.50	11,200
2022-01-21	73.00	73.00	71.00	71.50	73,713
2022-01-20	70.50	73.00	70.50	73.00	672,617
2022-01-19	68.50	68.50	68.50	69.50	86,421
2022-01-18	69.00	69.00	69.00	69.50	32,000
2022-01-17	69.50	69.50	69.50	69.50	5,073
2022-01-14	69.50	69.50	69.50	69.50	30,000
2022-01-13	69.50	69.50	69.50	69.50	10,245
2022-01-12	69.00	70.00	69.50	70.00	67,889
2022-01-11	68.00	68.00	68.00	68.50	38,571
2022-01-10	69.00	69.00	68.50	68.50	39,906
2022-01-07	70.00	70.00	70.00	70.00	53,881
2022-01-06	70.00	70.00	67.50	69.00	67,343
2022-01-05	70.00	70.00	70.00	70.00	18,619
2022-01-04	67.00	70.00	67.50	70.00	130,650
2022-01-03	67.00	67.00	67.00	67.00	0
2021-12-31	67.00	66.00	66.00	67.00	3,498
2021-12-30	67.00	66.00	66.00	67.00	70,138
2021-12-29	67.00	65.00	63.00	67.00	4,190
2021-12-28	67.00	67.00	67.00	67.00	0
2021-12-27	67.00	67.00	67.00	67.00	0
2021-12-24	67.00	67.00	67.00	67.00	1,751
2021-12-23	67.00	67.00	67.00	67.00	53,424
2021-12-22	67.00	67.00	67.00	67.00	10,072
2021-12-21	67.50	69.00	67.00	67.00	81,277
2021-12-20	69.00	69.00	67.50	67.50	27,050
2021-12-17	69.50	69.50	69.00	69.00	25,062
2021-12-16	69.50	69.50	69.50	69.50	0
2021-12-15	69.50	69.50	69.50	69.50	0
2021-12-14	69.50	69.50	69.50	69.50	2,500
2021-12-13	69.50	69.50	69.50	69.50	3,000
2021-12-10	69.50	69.50	69.50	69.50	2,000
2021-12-09	69.50	69.50	69.50	69.50	0
2021-12-08	69.50	69.50	68.00	69.50	0
2021-12-07	69.50	69.50	69.50	69.50	154
2021-12-06	70.00	70.00	70.00	69.50	19,246
2021-12-03	69.00	69.50	69.00	69.50	158,029
2021-12-02	69.00	69.00	69.00	69.00	0
2021-12-01	69.00	71.00	71.00	69.00	146
2021-11-30	69.00	69.00	69.00	69.00	50,000
2021-11-29	69.00	69.00	69.00	69.00	3,900
2021-11-26	69.00	69.00	68.00	69.00	20,500
2021-11-25	69.00	68.00	68.00	68.00	27,103
2021-11-24	69.00	68.00	68.00	68.00	11,545
2021-11-23	68.00	68.00	67.00	67.00	8,207
2021-11-22	69.00	69.00	69.00	69.00	21
2021-11-19	69.00	69.00	69.00	69.00	8,648
2021-11-18	69.00	69.00	69.00	69.00	2,894
2021-11-17	69.50	69.00	69.00	69.00	38,984
2021-11-16	65.00	69.50	65.00	69.50	931,252
2021-11-15	65.00	65.00	65.00	65.00	300
2021-11-12	65.00	65.50	65.00	65.50	146,734
2021-11-11	65.00	65.00	65.00	65.00	27,305
2021-11-10	65.50	65.50	65.00	65.00	9,236
2021-11-09	65.50	65.50	65.50	65.50	48,800
2021-11-08	65.00	66.00	65.00	66.00	148,893
2021-11-05	65.50	65.50	65.00	65.00	171,228
2021-11-04	67.50	67.50	65.50	65.50	148,250
2021-11-03	67.50	67.50	67.50	67.50	90,739
2021-11-02	67.50	68.00	67.50	67.50	126,000
2021-11-01	67.50	68.00	68.00	67.50	25,014
2021-10-29	67.50	67.50	67.50	67.50	36,655
2021-10-28	67.50	67.50	67.50	67.50	3,444
2021-10-27	67.50	68.00	67.50	67.50	18,031
2021-10-26	68.00	68.00	67.50	67.50	43,553
2021-10-25	66.50	67.50	66.50	67.50	153,293
2021-10-22	66.50	66.50	66.50	66.50	220,610
2021-10-21	66.50	66.00	66.00	66.00	232,531
2021-10-20	65.00	66.50	65.00	65.00	575,847
2021-10-19	67.00	67.50	66.00	66.00	690,250
2021-10-18	67.00	67.00	67.00	66.00	25,761
2021-10-15	67.00	67.00	66.00	67.00	25,054
2021-10-14	67.00	67.00	66.00	67.00	17,479
2021-10-13	67.50	68.00	67.00	67.00	267,179
2021-10-12	68.00	68.00	67.50	67.50	28,895
2021-10-11	67.00	69.00	66.50	68.00	894,466
2021-10-08	69.00	69.00	67.00	67.00	364,701
2021-10-07	68.50	68.00	68.00	68.00	36,580
2021-10-06	69.00	69.00	68.50	68.50	280,900
2021-10-05	69.00	69.00	69.00	69.00	6,753
2021-10-04	72.00	69.00	69.00	69.00	28,294
2021-10-01	72.50	72.50	72.00	72.00	22,500
2021-09-30	72.50	72.50	72.50	72.50	50,000
2021-09-29	72.50	72.50	72.50	72.50	9,816
2021-09-28	73.50	73.50	73.00	73.00	93,738
2021-09-27	73.50	73.50	73.50	73.50	2,100
2021-09-24	72.00	73.00	72.00	73.00	253,018
2021-09-23	73.50	72.00	72.00	73.50	1,053
2021-09-22	75.00	75.00	72.00	72.00	5,750
2021-09-21	74.00	73.00	73.00	73.00	14,258
2021-09-20	78.50	74.00	73.50	73.50	47,667
2021-09-17	78.50	78.50	77.00	78.50	601
2021-09-16	78.50	77.00	77.00	77.00	26,227
2021-09-15	78.50	78.50	78.50	78.50	0
2021-09-14	78.50	78.50	78.50	78.50	627
2021-09-13	78.50	78.50	78.50	78.50	57,625
2021-09-10	77.50	78.50	75.00	78.50	41,544
2021-09-09	81.50	81.50	77.50	77.50	51,263
2021-09-08	81.50	83.00	81.50	81.50	322,587
2021-09-07	81.50	82.00	82.00	81.50	68,648
2021-09-06	81.50	81.50	81.50	81.50	10,000
2021-09-03	81.50	81.50	81.50	81.50	0
2021-09-02	82.00	82.00	82.00	81.50	18,848
2021-09-01	81.50	81.50	81.50	81.50	3,562
2021-08-31	81.50	80.00	80.00	81.50	5,108
2021-08-30	81.50	81.50	81.50	81.50	0
2021-08-27	81.50	81.50	81.50	81.50	0
2021-08-26	81.50	81.50	81.50	81.50	0
2021-08-25	81.50	81.50	81.50	81.50	0
2021-08-24	81.50	81.50	81.50	81.50	0
2021-08-23	81.50	81.50	81.50	81.50	0
2021-08-20	81.50	81.50	81.50	81.50	0
2021-08-19	81.50	81.50	81.50	81.50	605
2021-08-18	81.50	81.50	81.50	81.50	1,582
2021-08-17	81.50	81.50	81.50	81.50	1,771
2021-08-16	81.50	81.50	81.50	81.50	0
2021-08-13	81.50	81.00	81.00	81.50	6,900
2021-08-12	79.00	81.00	79.00	81.50	34,792
2021-08-11	81.50	81.50	78.00	81.50	212
2021-08-10	82.50	82.50	82.00	81.50	30,129
2021-08-09	81.50	82.00	81.50	82.00	104,176
2021-08-06	82.00	82.00	82.00	81.50	5,700
2021-08-05	82.50	81.00	81.00	81.00	30,319
2021-08-04	82.50	82.50	82.50	82.50	31,167
2021-08-03	82.50	82.00	82.00	82.50	100,614
2021-08-02	82.50	82.50	82.50	82.50	0
2021-07-30	82.50	82.50	82.50	82.50	3,843
2021-07-29	82.50	82.50	82.50	82.50	419,515
2021-07-28	84.50	84.50	73.00	82.50	164,486
2021-07-27	84.50	84.50	84.50	84.50	1,642
2021-07-26	84.50	84.50	84.50	84.50	2,015
2021-07-23	84.50	84.50	84.50	84.50	10,760
2021-07-22	84.50	84.50	84.50	84.50	0
2021-07-21	80.00	84.50	83.50	84.50	31,958
2021-07-20	79.00	83.50	81.00	83.50	172,192
2021-07-19	82.00	83.00	82.00	82.00	95,972
2021-07-16	85.00	86.50	83.00	83.00	127,100
2021-07-15	86.50	86.50	86.50	86.50	6,151
2021-07-14	87.50	85.00	85.00	85.00	11,177
2021-07-13	87.50	87.50	87.50	87.50	5,257
2021-07-12	87.50	87.50	87.50	87.50	12,500
2021-07-09	87.50	87.50	87.50	87.50	5,731
2021-07-08	94.00	88.00	88.00	88.00	19,660
2021-07-07	94.00	94.00	94.00	94.00	1,050
2021-07-06	95.50	95.50	94.00	94.00	27,172
2021-07-05	91.00	94.50	94.50	95.50	67,479
2021-07-02	88.00	91.00	88.50	89.00	490,187
2021-07-01	88.00	87.00	87.00	88.00	2,500
2021-06-30	88.00	88.00	88.00	88.00	30,000
2021-06-29	87.50	86.50	86.50	86.50	17,471
2021-06-28	86.50	86.50	86.50	86.50	74,287
2021-06-25	86.50	86.50	86.50	86.50	450
2021-06-24	89.00	88.00	86.50	86.50	7,348
2021-06-23	90.50	90.50	89.00	89.00	11,410
2021-06-22	91.50	91.50	91.50	91.50	0
2021-06-21	91.50	91.50	91.50	91.50	2,300
2021-06-18	91.50	92.00	92.00	92.00	10,243
2021-06-17	91.50	91.50	91.50	91.50	5,000
2021-06-16	91.50	93.00	93.00	91.50	19,494
2021-06-15	93.00	93.00	91.50	93.00	631,825
2021-06-14	91.50	91.50	91.50	91.50	2,902
2021-06-11	91.50	91.50	88.00	91.50	0
2021-06-10	91.50	91.50	91.50	91.50	0
2021-06-09	91.50	91.50	91.50	91.50	0
2021-06-08	91.50	91.50	91.50	91.50	114
2021-06-07	91.50	91.50	91.50	91.50	814
2021-06-04	91.50	91.50	91.50	91.50	0
2021-06-03	91.50	91.50	91.50	91.50	0
2021-06-02	92.00	92.00	90.00	90.00	22,032
2021-06-01	92.50	92.50	91.50	91.50	10,000
2021-05-28	92.50	92.50	92.50	92.50	5,000
2021-05-27	92.50	92.50	92.50	92.50	0
2021-05-26	92.00	92.50	90.00	92.50	18,269
2021-05-25	90.00	90.00	90.00	90.00	0
2021-05-24	90.00	90.00	90.00	90.00	0
2021-05-21	90.00	90.00	90.00	90.00	2,630
2021-05-20	90.00	90.00	90.00	90.00	1,654
2021-05-19	90.00	90.00	90.00	90.00	5,000
2021-05-18	90.00	90.00	90.00	90.00	0
2021-05-17	89.00	89.00	88.00	90.00	16,704
2021-05-14	91.00	91.00	88.50	89.00	25,000
2021-05-13	95.50	95.50	91.00	91.00	5,146
2021-05-12	95.50	92.00	92.00	92.00	4,500
2021-05-11	98.50	98.50	95.50	95.50	20,300
2021-05-10	93.00	96.00	93.00	96.00	55,146
2021-05-07	98.50	98.50	95.00	98.50	26,286
2021-05-06	99.50	99.50	97.00	98.50	193,719
2021-05-05	97.50	97.50	97.50	97.50	9,254
2021-05-04	97.50	97.50	97.50	97.50	0
2021-04-30	97.50	97.50	97.50	97.50	12,500
2021-04-29	97.50	97.50	97.50	97.50	6,991
2021-04-28	97.50	97.50	97.50	97.50	0
2021-04-27	97.50	97.50	97.50	97.50	3,600
2021-04-26	97.50	97.50	97.50	97.50	9,000
2021-04-23	97.50	95.00	95.00	97.50	7,318
2021-04-22	97.50	97.50	97.50	97.50	5,000
2021-04-21	97.50	97.50	97.50	97.50	0
2021-04-20	97.50	97.50	97.50	97.50	3,830
2021-04-19	96.00	97.50	96.00	97.50	82,598
2021-04-16	96.00	96.00	96.00	96.00	188,145
2021-04-15	96.00	96.00	96.00	96.00	0
2021-04-14	96.00	96.00	96.00	96.00	3,500
2021-04-13	96.00	96.00	96.00	96.00	1,000
2021-04-12	96.00	96.00	96.00	96.00	1,019
2021-04-09	97.50	97.00	97.00	96.00	162,805
2021-04-08	98.50	97.50	97.00	97.50	14,843
2021-04-07	98.50	98.50	98.50	98.50	4,197
2021-04-06	97.50	98.50	97.50	98.50	200
2021-04-01	99.50	100.00	100.00	100.00	42,387
2021-03-31	99.50	99.00	99.00	99.00	5,000
2021-03-30	99.50	99.50	99.50	99.50	10,000
2021-03-29	99.50	99.50	99.50	99.50	0
2021-03-26	99.50	99.50	99.50	99.50	0
2021-03-25	99.00	99.00	99.00	99.50	10,766
2021-03-24	99.50	99.00	99.00	99.00	37,628
2021-03-23	99.50	99.50	99.50	99.50	3,000
2021-03-22	99.50	99.50	99.50	99.50	550
2021-03-19	97.50	97.50	97.50	99.50	341,753
2021-03-18	97.50	97.00	97.00	97.50	5,334
2021-03-17	97.50	97.50	97.50	97.50	5,500
2021-03-16	97.50	97.50	97.50	97.50	0
2021-03-15	97.50	97.50	97.50	97.50	0
2021-03-12	97.50	97.50	97.50	97.50	4,821
2021-03-11	100.00	100.00	97.50	97.50	8,688
2021-03-10	99.00	100.00	99.00	99.00	96,890
2021-03-09	101.00	100.00	98.00	98.00	43,347
2021-03-08	106.50	106.50	101.00	101.50	4,424
2021-03-05	106.50	105.00	105.00	105.00	7,290
2021-03-04	107.00	110.00	107.00	110.00	8,181
2021-03-03	106.50	112.00	105.00	107.00	79,484
2021-03-02	103.00	108.00	108.00	108.00	27,487
2021-03-01	107.00	109.00	107.00	109.00	29,155
2021-02-26	110.00	110.00	103.00	103.00	36,842
2021-02-25	96.50	108.00	101.00	108.00	45,053
2021-02-24	94.00	100.00	95.00	96.50	17,453
2021-02-23	94.00	95.00	95.00	94.00	13,300
2021-02-22	96.50	94.00	94.00	94.00	43,742
2021-02-19	96.50	97.00	97.00	97.00	4,278
2021-02-18	91.00	96.50	91.00	96.50	21,890
2021-02-17	91.00	90.00	90.00	91.00	2,652
2021-02-16	91.00	91.00	91.00	91.00	18,412
2021-02-15	91.00	91.00	90.50	90.50	9,618
2021-02-12	94.00	94.00	91.00	91.00	28,368
2021-02-11	94.00	94.00	91.00	94.00	16,543
2021-02-10	95.50	95.50	94.00	94.00	17,100
2021-02-09	95.50	94.00	94.00	94.00	5,126
2021-02-08	95.50	95.50	95.50	95.50	600
2021-02-05	95.50	95.50	95.50	95.50	0
2021-02-04	95.50	95.50	95.50	95.50	5,000
2021-02-03	100.00	100.00	100.00	95.50	10
2021-02-02	96.50	100.00	95.50	95.50	3,621
2021-02-01	96.50	96.50	96.50	96.50	11,683
2021-01-29	96.50	96.50	96.50	96.50	900
2021-01-28	96.50	96.50	96.50	96.50	12,300
2021-01-27	96.50	96.50	96.50	96.50	0
2021-01-26	99.00	99.00	96.50	96.50	14,234
2021-01-25	99.00	100.00	97.00	97.00	10,445
2021-01-22	104.50	106.00	99.00	99.00	52,208
2021-01-21	100.00	104.00	92.50	104.50	80,081
2021-01-20	85.50	94.00	92.00	94.00	85,607
2021-01-19	83.50	83.50	83.50	83.50	2,000
2021-01-18	83.50	83.50	83.50	83.50	15,008
2021-01-15	80.50	85.50	80.50	83.50	40,578
2021-01-14	80.50	80.50	80.50	80.50	0
2021-01-13	80.50	78.00	78.00	78.00	6,256
2021-01-12	80.50	80.50	80.50	80.50	0
2021-01-11	80.50	80.50	78.50	80.50	557
2021-01-08	80.50	80.00	80.00	80.50	14,942
2021-01-07	80.50	80.50	80.50	80.50	0
2021-01-06	80.50	80.50	80.50	80.50	3,335
2021-01-05	81.50	81.50	79.50	80.50	10,068
2021-01-04	78.00	78.00	78.00	79.50	12,510
2020-12-31	82.00	82.00	77.00	79.50	30,100
2020-12-30	79.50	79.50	79.50	79.50	9,500
2020-12-29	80.00	80.00	80.00	80.00	12,394
2020-12-24	79.50	79.50	79.50	79.50	0
2020-12-23	79.50	79.50	79.50	79.50	6,698
2020-12-22	73.00	75.00	75.00	75.00	34,667
2020-12-21	73.50	73.00	73.00	73.00	24,881
2020-12-18	73.00	73.50	73.00	73.50	10,000
2020-12-17	74.00	74.00	73.00	73.00	8,000
2020-12-16	73.00	73.00	73.00	73.00	4,441
2020-12-15	73.00	73.00	73.00	73.00	2,700
2020-12-14	73.00	72.00	72.00	72.00	61,541
2020-12-11	73.50	73.50	72.00	72.00	24,953
2020-12-10	73.50	72.00	72.00	72.00	20,000
2020-12-09	70.00	74.00	70.00	72.00	82,435
2020-12-08	74.50	70.50	70.50	70.50	5,180
2020-12-07	73.00	75.00	73.00	74.50	11,548
2020-12-04	75.50	73.00	73.00	73.00	6,007
2020-12-03	75.50	75.50	75.50	75.50	10,765
2020-12-02	75.00	75.50	75.00	75.50	3,579
2020-12-01	75.50	75.50	75.00	75.00	11,757
2020-11-30	80.00	80.00	75.50	75.50	45,065
2020-11-27	80.00	80.00	80.00	80.00	0
2020-11-26	80.00	80.00	80.00	80.00	0
2020-11-25	80.00	78.00	78.00	80.00	16,300
2020-11-24	80.00	80.00	80.00	80.00	300
2020-11-23	80.00	79.50	79.50	80.00	1,064
2020-11-20	80.00	80.00	80.00	80.00	0
2020-11-19	80.00	80.00	80.00	80.00	81,223
2020-11-18	80.00	80.00	80.00	80.00	0
2020-11-17	80.00	80.00	80.00	80.00	6,639
2020-11-16	76.50	82.00	76.50	80.00	94,401
2020-11-13	76.50	79.50	76.50	79.50	40,591
2020-11-12	76.50	76.50	76.50	76.50	5,000
2020-11-11	76.50	76.50	76.50	76.50	2,500
2020-11-10	76.50	75.00	75.00	75.00	21,523
2020-11-09	79.50	79.50	76.50	76.50	17,500
2020-11-06	80.00	80.00	80.00	79.50	22,608
2020-11-05	79.50	80.00	80.00	80.00	40,885
2020-11-04	78.50	76.00	76.00	76.00	10,200
2020-11-03	79.50	79.50	79.50	79.50	0
2020-11-02	79.50	79.50	79.50	79.50	0
2020-10-30	78.50	80.00	78.50	80.00	33,500
2020-10-29	78.50	78.00	78.00	78.50	4,000
2020-10-28	79.00	78.00	78.00	78.50	18,500
2020-10-27	79.00	79.00	79.00	79.00	0
2020-10-26	79.00	79.00	77.50	79.00	5,000
2020-10-23	79.00	79.00	79.00	79.00	0
2020-10-22	79.00	79.00	79.00	79.00	0
2020-10-21	79.00	79.00	79.00	79.00	3,089
2020-10-20	79.00	79.00	79.00	79.00	2,723
2020-10-16	79.00	79.00	79.00	79.00	88
2020-10-15	79.00	79.00	79.00	79.00	2,219
2020-10-14	79.00	78.50	78.50	79.00	1,000
2020-10-13	78.00	80.00	77.00	79.00	46,823
2020-10-12	79.00	79.50	75.00	75.00	100,718
2020-10-09	75.50	79.50	75.50	75.50	75,878
2020-10-08	75.50	74.50	74.50	74.50	2,600
2020-10-07	75.50	75.50	75.50	75.50	10,000
2020-10-06	75.50	75.00	73.00	75.50	21,574
2020-10-05	74.50	75.50	74.50	75.50	18,169
2020-10-02	75.50	75.50	74.50	74.50	10,944
2020-10-01	75.50	75.50	75.50	75.50	1,336
2020-09-30	75.50	75.50	75.50	75.50	2,756
2020-09-29	77.50	77.00	75.00	75.50	13,821
2020-09-28	74.00	77.50	75.00	77.50	73,194
2020-09-25	72.50	72.50	72.50	72.50	20,000
2020-09-24	72.50	72.50	70.00	72.50	5,550
2020-09-23	73.00	73.00	73.00	73.00	9,292
2020-09-22	73.00	71.00	71.00	73.00	13,925
2020-09-21	74.00	73.50	70.00	70.00	12,130
2020-09-18	74.00	74.00	74.00	74.00	0
2020-09-17	74.00	74.00	74.00	74.00	300
2020-09-16	73.00	74.00	73.00	74.00	37,500
2020-09-15	74.50	73.50	73.50	73.50	6,000
2020-09-14	76.50	76.50	74.50	74.50	9,676
2020-09-11	76.50	76.50	76.50	76.50	0
2020-09-10	76.50	76.50	76.50	76.50	20
2020-09-09	76.50	76.50	76.50	76.50	0
2020-09-08	77.00	77.00	76.50	76.50	10,000
2020-09-07	77.00	77.00	77.00	77.00	1,211
2020-09-04	77.00	77.00	77.00	77.00	6,496
2020-09-03	77.00	77.00	77.00	77.00	31,293
2020-09-02	77.00	77.00	77.00	77.00	1,400
2020-09-01	77.00	77.00	77.00	77.00	2,500
2020-08-28	77.00	77.00	77.00	77.00	798
2020-08-27	77.00	76.00	76.00	77.00	10,000
2020-08-26	78.00	76.50	76.50	77.00	40,255
2020-08-25	78.00	78.00	78.00	78.00	0
2020-08-24	78.00	78.00	78.00	78.00	0
2020-08-21	78.00	78.00	78.00	78.00	1,000
2020-08-20	78.00	78.00	78.00	78.00	0
2020-08-19	78.50	78.50	78.00	78.00	1,000
2020-08-18	81.00	81.00	78.50	78.50	19,765
2020-08-17	81.50	81.50	81.00	81.00	6,868
2020-08-14	83.00	83.00	81.50	81.50	12,500
2020-08-13	83.50	83.50	82.00	83.00	38,000
2020-08-12	83.50	83.50	83.50	83.50	2,000
2020-08-11	83.50	83.50	83.50	83.50	10,044
2020-08-10	78.50	85.00	85.00	84.00	61,485
2020-08-07	79.00	79.00	77.00	78.50	32,000
2020-08-06	79.00	79.00	77.50	77.50	982,232
2020-08-05	79.00	79.00	79.00	79.00	2,500
2020-08-04	79.50	79.00	79.00	79.00	7,525
2020-08-03	80.00	80.00	80.00	80.00	30,997
2020-07-31	80.00	80.00	80.00	80.00	98,401
2020-07-30	86.00	86.00	80.00	86.00	5,729
2020-07-29	85.00	86.50	85.00	86.00	21,200
2020-07-28	87.00	86.00	86.00	87.00	4,476
2020-07-27	87.00	86.00	86.00	87.00	29,750
2020-07-24	89.00	86.00	86.00	87.00	66,262
2020-07-23	85.00	89.00	84.00	89.00	102,968
2020-07-22	82.50	82.50	82.50	82.50	11,176
2020-07-21	82.50	82.50	82.50	82.50	40,770
2020-07-20	81.00	83.00	81.00	81.50	24,900
2020-07-17	81.50	81.50	81.50	81.50	1,004
2020-07-16	81.50	81.50	81.50	81.50	14,582
2020-07-15	82.50	83.00	80.00	81.50	13,052
2020-07-14	83.00	83.00	82.50	82.50	5,300
2020-07-13	84.00	84.00	84.00	84.00	2,424
2020-07-10	84.00	84.00	84.00	84.00	3,899
2020-07-09	86.00	86.00	84.00	84.00	12,701
2020-07-08	86.00	86.00	86.00	86.00	7,499
2020-07-07	86.00	86.00	86.00	86.00	11,122
2020-07-06	86.00	86.00	86.00	86.00	83,068
2020-07-03	86.00	86.00	86.00	86.00	10,550
2020-07-02	86.00	86.00	86.00	86.00	8,088
2020-07-01	86.00	86.00	86.00	86.00	40,436
2020-06-30	86.00	86.00	86.00	86.00	2,500
2020-06-29	86.50	86.50	84.00	86.50	12,228
2020-06-26	87.00	87.00	86.50	87.00	11,602
2020-06-25	87.00	87.00	87.00	87.00	34,059
2020-06-24	80.00	87.00	87.00	80.00	95,838
2020-06-23	78.00	80.50	78.00	80.00	34,581
2020-06-22	75.00	78.00	75.00	78.00	101,866
2020-06-19	70.00	75.00	70.50	74.50	124,185
2020-06-18	70.00	70.00	70.00	70.00	3,487
2020-06-17	70.00	70.00	70.00	70.00	300
2020-06-16	70.00	70.50	70.00	70.00	15,696
2020-06-15	70.00	70.00	70.00	70.00	51,825
2020-06-12	70.00	70.00	70.00	70.00	10,141
2020-06-11	71.50	71.50	70.00	70.00	10,000
2020-06-10	70.50	71.00	71.00	71.50	62,112
2020-06-09	70.50	70.50	70.50	70.50	50,000
2020-06-08	66.00	70.50	67.00	70.50	28,899
2020-06-05	66.00	66.50	66.00	66.00	52,139
2020-06-04	65.50	67.50	65.50	66.50	19,327
2020-06-03	65.50	67.50	65.50	65.50	84,653
2020-06-02	65.50	65.50	65.50	65.50	36,525
2020-06-01	66.00	66.00	65.50	65.50	47,674
2020-05-29	67.00	67.00	67.00	65.50	10,800
2020-05-28	65.50	67.00	67.00	65.50	15,400
2020-05-27	67.00	67.00	65.50	66.50	27,700
2020-05-26	65.00	66.50	66.00	66.50	51,769
2020-05-22	66.00	66.00	62.00	65.00	19,600
2020-05-21	64.50	66.00	64.50	65.00	8,081
2020-05-20	65.00	63.00	62.50	64.50	39,196
2020-05-19	65.50	65.50	65.00	65.00	0
2020-05-18	66.00	64.00	64.00	65.50	20,000
2020-05-15	66.50	66.50	66.00	66.00	0
2020-05-14	66.00	66.50	66.00	66.50	1,300
2020-05-13	66.00	66.00	66.00	66.00	10,000
2020-05-12	67.50	67.50	66.00	66.00	46,384
2020-05-11	67.50	68.00	67.00	67.50	17,521
2020-05-07	68.50	68.50	67.50	67.50	9,733
2020-05-06	68.50	70.00	68.50	68.50	32,904
2020-05-05	62.50	70.00	70.00	70.00	64,831
2020-05-04	60.50	61.00	60.50	61.00	24,832
2020-05-01	60.50	60.50	60.50	60.50	34,725
2020-04-30	60.50	60.50	60.50	60.50	14,515
2020-04-29	60.50	60.50	59.00	60.50	0
2020-04-28	58.50	60.50	58.50	58.50	25,425
2020-04-27	58.00	58.50	58.00	58.50	28,325
2020-04-24	58.00	58.00	58.00	58.00	0
2020-04-23	60.00	60.00	57.50	58.00	18,023
2020-04-22	55.00	58.00	53.00	55.50	34,500
2020-04-21	55.50	55.50	55.50	55.50	9,175
2020-04-20	55.00	55.50	55.00	55.50	28,477
2020-04-17	55.00	55.00	53.00	55.00	0
2020-04-16	55.00	55.00	55.00	55.00	0
2020-04-15	55.00	55.00	55.00	55.00	5,999
2020-04-14	55.00	55.00	55.00	55.00	10,000
2020-04-09	55.00	55.00	55.00	55.00	12,590
2020-04-08	55.00	55.00	55.00	55.00	0
2020-04-07	54.00	52.00	52.00	54.00	70,621
2020-04-06	53.00	53.00	53.00	53.00	12,592
2020-04-03	53.50	53.50	53.50	53.50	1,000
2020-04-03	53.50	53.50	53.00	53.00	21,000
2020-04-02	53.50	53.50	53.50	53.50	356
2020-04-02	53.50	53.50	53.50	53.50	0
2020-04-01	54.00	53.50	53.50	53.50	24,995
2020-04-01	54.00	54.00	52.50	54.00	24,995
2020-03-31	51.00	55.00	50.00	50.50	50,000
2020-03-30	50.50	50.50	50.50	50.50	10,941
2020-03-27	51.50	51.50	50.50	51.50	6,008
2020-03-26	51.50	51.50	51.50	51.50	14,935
2020-03-25	51.50	51.50	51.50	51.50	0
2020-03-24	49.50	51.50	49.50	49.50	5,200
2020-03-23	48.50	51.00	48.00	48.50	35,190
2020-03-20	44.50	44.50	44.50	44.50	10,000
2020-03-19	44.00	44.50	43.50	43.50	35,250
2020-03-18	41.50	41.50	38.50	44.50	66,500
2020-03-17	52.50	52.50	51.00	52.50	4,000
2020-03-16	57.50	57.50	53.00	58.00	21,382
2020-03-13	58.00	57.00	57.00	58.00	10,183
2020-03-12	59.00	59.00	58.50	61.00	500
2020-03-11	60.50	61.00	60.50	60.50	1,000
2020-03-10	62.50	61.20	60.00	62.50	1,500
2020-03-09	65.00	64.20	62.50	66.50	32,270
2020-03-06	66.00	65.00	65.00	66.50	12,176
2020-03-05	66.50	66.50	66.00	66.50	22,232
2020-03-04	66.00	66.50	66.00	66.00	0
2020-03-03	67.00	67.00	65.50	65.00	77,686
2020-03-02	65.00	65.00	65.00	65.00	7,578
2020-02-28	66.00	66.00	65.00	67.50	13,200
2020-02-27	68.50	66.00	66.00	68.50	7,450
2020-02-26	71.00	68.50	67.00	71.00	14,260
2020-02-25	71.00	71.00	71.00	71.00	3,500
2020-02-24	73.00	71.00	68.00	73.00	113,101
2020-02-21	74.00	74.00	73.00	73.00	34,996
2020-02-20	70.00	75.00	70.00	74.00	63,282
2020-02-19	62.00	68.50	61.00	68.50	301,721
2020-02-18	61.00	62.00	62.00	61.00	10,000
2020-02-17	61.00	61.50	61.00	61.00	16,530
2020-02-14	61.50	62.00	62.00	61.50	41,200
2020-02-13	61.50	61.50	61.50	61.50	0
2020-02-12	63.00	63.00	61.50	61.50	31,946
2020-02-11	64.00	63.80	63.20	63.00	74,303
2020-02-10	64.00	64.00	64.00	64.00	231
2020-02-07	64.00	64.00	64.00	64.00	39,024
2020-02-06	62.00	64.00	62.00	64.00	41,859
2020-02-05	59.00	63.60	61.50	63.50	71,224
2020-02-04	59.00	60.00	58.00	59.00	33,417
2020-02-03	59.00	58.00	58.00	59.00	14,500
2020-01-31	59.00	58.00	58.00	59.00	5,000
2020-01-30	59.00	59.00	59.00	59.00	21,001
2020-01-29	59.00	59.00	59.00	59.00	43,366
2020-01-28	59.00	59.00	59.00	59.00	0
2020-01-27	59.50	59.50	59.00	59.00	29,911
2020-01-24	59.50	59.00	59.00	59.50	14,412
2020-01-23	59.00	60.00	59.00	59.50	49,430
2020-01-22	59.00	60.00	59.50	59.50	29,955
2020-01-21	59.50	60.00	60.00	59.00	56,619
2020-01-20	60.60	61.20	59.50	59.50	62,207
2020-01-17	57.80	59.60	56.00	59.50	36,399
2020-01-16	55.00	57.00	55.00	56.00	13,148
2020-01-15	56.00	56.40	56.40	56.00	87,225
2020-01-14	53.50	55.00	54.00	56.00	94,366
2020-01-13	52.50	54.00	54.00	53.50	26,872
2020-01-10	51.50	52.50	51.50	52.50	190,836
2020-01-09	51.50	50.00	50.00	51.50	89,999
2020-01-08	51.00	51.50	51.00	51.50	24,603
2020-01-07	49.00	49.00	49.00	49.00	445
2020-01-06	49.00	50.00	49.00	49.00	45,394
2020-01-03	49.00	49.00	49.00	49.00	0
2020-01-02	49.00	49.00	49.00	49.00	3,556
2019-12-31	49.00	49.00	49.00	49.00	14,911
2019-12-30	48.50	50.00	49.00	49.00	25,476
2019-12-27	47.50	48.50	47.50	48.50	14,050
2019-12-24	47.50	47.50	47.50	47.50	2,120
2019-12-23	47.50	47.50	47.50	47.50	25,879
2019-12-20	47.50	47.50	47.50	47.50	0
2019-12-19	47.50	47.50	47.50	47.50	27,807
2019-12-18	46.00	45.80	45.80	47.50	40,647
2019-12-17	48.00	48.00	48.00	48.00	10,672
2019-12-16	49.50	49.50	49.00	49.00	194,328
2019-12-13	50.00	48.60	48.60	50.00	11,151
2019-12-12	50.00	50.00	50.00	50.00	0
2019-12-11	50.00	48.60	48.60	50.00	5,999
2019-12-10	50.00	50.00	50.00	50.00	0
2019-12-09	50.00	50.00	50.00	50.00	5,672
2019-12-06	50.00	50.00	50.00	50.00	0
2019-12-05	50.00	49.00	49.00	50.00	6,500
2019-12-04	51.00	51.00	50.00	50.00	70,000
2019-12-03	47.50	51.50	47.50	51.00	236,242
2019-12-02	47.70	49.00	47.50	47.50	135,001
2019-11-29	47.70	47.70	47.70	47.70	4,271
2019-11-28	47.70	47.70	47.00	47.70	106
2019-11-27	47.70	47.70	47.70	47.70	0
2019-11-26	47.20	48.00	47.20	47.70	7,166
2019-11-25	48.00	48.00	48.00	48.00	206
2019-11-22	48.00	48.00	48.00	48.00	0
2019-11-21	48.00	48.00	48.00	48.00	48,940
2019-11-20	50.00	50.00	48.00	48.00	60,394
2019-11-19	50.00	50.00	50.00	50.00	10,000
2019-11-18	46.80	50.00	46.80	50.00	194,939
2019-11-15	47.50	47.50	47.00	47.00	3,706
2019-11-14	48.00	48.00	47.50	47.50	0
2019-11-13	51.00	51.00	48.00	48.00	13,704
2019-11-12	51.00	50.00	50.00	51.00	42,278
2019-11-11	49.00	51.50	48.00	51.00	104,543
2019-11-08	47.50	47.50	46.50	46.50	11,585
2019-11-07	47.50	46.20	46.20	47.50	36,665
2019-11-06	45.00	47.50	45.00	47.50	33,194
2019-11-05	40.50	43.50	40.50	43.50	39,450
2019-11-04	42.00	42.00	40.50	40.50	8,000
2019-11-01	42.00	42.00	42.00	42.00	1,000
2019-10-31	35.00	42.00	35.00	42.00	59,186
2019-10-30	34.50	34.50	34.50	34.50	10,000
2019-10-29	34.00	34.50	34.00	34.00	5,000
2019-10-28	34.50	34.50	34.00	34.00	166,644
2019-10-25	34.50	34.50	34.50	34.50	1,000
2019-10-24	35.50	35.50	34.50	34.50	206
2019-10-23	35.50	35.50	35.50	35.50	0
2019-10-22	35.50	35.50	35.50	35.50	0
2019-10-21	37.00	37.00	35.50	35.50	99,272
2019-10-18	37.00	37.00	37.00	37.00	8,000
2019-10-17	37.00	37.00	37.00	37.00	0
2019-10-16	37.00	37.00	37.00	37.00	0
2019-10-15	37.00	37.00	37.00	37.00	0
2019-10-14	37.50	36.00	36.00	37.00	2,500
2019-10-11	37.00	37.00	37.00	37.00	12,533
2019-10-10	37.00	37.00	37.00	37.00	0
2019-10-09	37.00	37.00	37.00	37.00	1,500
2019-10-08	37.00	37.00	37.00	37.00	4,474
2019-10-07	37.00	37.00	37.00	37.00	0
2019-10-04	37.00	37.00	37.00	37.00	0
2019-10-03	37.00	37.00	37.00	37.00	206
2019-10-02	37.00	37.00	37.00	37.00	69
2019-10-01	37.00	37.00	37.00	37.00	2,200
2019-09-30	37.00	37.00	37.00	37.00	62,055
2019-09-27	37.00	37.00	37.00	37.00	0
2019-09-26	37.00	37.00	37.00	37.00	0
2019-09-25	37.00	37.00	37.00	37.00	58
2019-09-24	37.00	37.00	37.00	37.00	0
2019-09-23	37.00	37.00	35.00	37.00	0
2019-09-20	37.50	37.50	35.00	37.00	0
2019-09-19	37.00	37.00	37.00	37.00	0
2019-09-18	37.00	37.00	37.00	37.00	50,000
2019-09-17	37.00	37.00	37.00	37.00	16,966
2019-09-16	38.50	38.50	37.00	37.00	4,325
2019-09-13	38.50	38.50	38.50	38.50	4,000
2019-09-12	38.50	38.50	38.50	38.50	0
2019-09-11	38.50	38.50	38.50	38.50	0
2019-09-10	38.50	38.50	38.50	38.50	103,514
2019-09-09	38.50	38.50	38.50	38.50	0
2019-09-06	38.50	38.50	38.50	38.50	1,265
2019-09-05	38.50	38.50	38.50	38.50	0
2019-09-04	38.50	38.50	37.00	38.50	0
2019-09-03	38.50	38.60	38.60	38.50	51
2019-09-02	39.00	39.00	39.00	38.50	9,116
2019-08-30	38.50	39.00	39.00	38.50	35,128
2019-08-29	38.50	38.50	38.50	38.50	0
2019-08-28	38.50	38.50	37.00	38.50	0
2019-08-27	38.50	38.50	38.50	38.50	2,834
2019-08-23	37.00	38.50	37.00	37.00	47,442
2019-08-22	37.00	37.00	37.00	37.00	10
2019-08-21	38.50	38.50	37.00	37.00	204,209
2019-08-20	38.50	38.50	38.50	38.50	0
2019-08-19	38.50	38.50	37.00	38.50	51
2019-08-16	38.50	38.50	38.50	38.50	0
2019-08-15	40.00	40.00	38.50	38.50	13,000
2019-08-14	40.50	40.50	40.50	40.50	0
2019-08-13	40.50	40.50	40.50	40.50	8,200
2019-08-12	40.50	40.50	40.50	40.50	0
2019-08-09	40.50	40.50	40.50	40.50	0
2019-08-08	40.50	40.00	40.00	40.50	8,600
2019-08-07	40.00	41.00	41.00	40.50	99,862
2019-08-06	43.50	43.50	40.00	40.00	12,580
2019-08-05	44.00	42.60	42.60	44.00	13,600
2019-08-02	44.50	44.50	43.00	44.00	0
2019-08-01	44.00	44.50	44.00	44.00	13,910
2019-07-31	47.50	47.50	44.00	44.00	63,790
2019-07-30	48.50	48.50	47.00	47.50	83,969
2019-07-29	46.00	48.00	48.00	48.50	187,153
2019-07-26	45.50	46.00	45.00	46.00	37,956
2019-07-25	41.00	46.50	40.00	45.50	89,324
2019-07-24	39.00	43.50	39.00	41.00	216,227
2019-07-23	30.00	43.50	34.50	39.00	385,573
2019-07-22	26.50	29.00	26.50	29.00	78,579
2019-07-19	26.50	26.50	26.50	26.50	0
2019-07-18	26.50	26.50	26.50	26.50	14,550
2019-07-17	26.50	26.50	26.50	26.50	10,909
2019-07-16	26.50	26.50	26.50	26.50	1,750
2019-07-15	26.50	26.50	26.50	26.50	47
2019-07-12	26.50	26.50	26.50	26.50	0
2019-07-11	26.50	26.50	26.50	26.50	950
2019-07-10	26.50	26.50	26.50	26.50	0
2019-07-09	26.50	26.50	26.50	26.50	0
2019-07-08	26.50	26.50	26.50	26.50	66,765
2019-07-05	26.50	26.50	26.50	26.50	0
2019-07-04	26.50	26.50	26.50	26.50	20,000
2019-07-03	26.00	26.00	25.00	26.00	36,341
2019-07-02	24.50	26.00	24.00	26.00	61,792
2019-07-01	25.00	24.50	24.20	24.50	13,510
2019-06-28	25.00	25.00	25.00	25.00	0
2019-06-27	25.00	25.00	25.00	25.00	20,000
2019-06-26	25.00	25.00	25.00	25.00	100
2019-06-25	25.50	25.50	24.00	25.00	47,972
2019-06-24	25.50	25.50	25.50	25.50	4,443
2019-06-21	26.50	26.50	26.50	26.50	1,333
2019-06-20	26.50	26.50	26.50	26.50	0
2019-06-19	26.50	26.50	26.50	26.50	30,934
2019-06-18	26.50	26.80	26.80	26.50	15,000
2019-06-17	26.00	26.00	26.00	26.00	38,886
2019-06-14	26.00	26.00	26.00	26.00	0
2019-06-13	26.00	26.00	26.00	26.00	27,573
2019-06-12	26.00	26.00	26.00	26.00	15,000
2019-06-11	26.50	26.80	26.80	26.00	17,500
2019-06-10	27.20	27.20	27.20	26.50	11,000
2019-06-07	26.50	26.50	26.00	26.50	0
2019-06-06	26.50	26.50	26.50	26.50	12,889
2019-06-05	26.50	26.50	26.50	26.50	0
2019-06-04	26.50	26.50	26.50	26.50	0
2019-06-03	26.50	26.50	26.50	26.50	5,276
2019-05-31	26.50	26.50	26.50	26.50	0
2019-05-30	26.50	26.50	25.00	26.50	2,439
2019-05-29	26.50	26.50	26.50	26.50	0
2019-05-28	26.50	26.50	26.50	26.50	63,000
2019-05-24	27.50	27.50	26.50	26.50	7,554
2019-05-23	27.50	27.20	27.20	27.50	25,000
2019-05-22	27.50	27.50	27.50	27.50	0
2019-05-21	27.50	27.50	27.50	27.50	35,149
2019-05-20	27.40	27.40	27.40	27.50	30,000
2019-05-17	27.50	27.50	27.50	27.50	40,729
2019-05-16	27.50	28.00	28.00	27.50	19,225
2019-05-15	28.50	28.50	27.50	27.50	140,480
2019-05-14	28.50	28.50	28.50	28.50	6,145
2019-05-13	28.50	29.00	29.00	28.50	6,333
2019-05-10	28.50	28.50	27.00	28.50	0
2019-05-09	29.50	29.50	28.50	28.50	5,784
2019-05-08	29.50	29.50	29.50	29.50	22,630
2019-05-07	29.50	29.50	29.50	29.50	90

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