Gaming Realms Share History

Gaming Realms Share Price history. The following table shows end-of-day data GMR historical share prices for Gaming Realms, 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.

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

Date	Open	High	Low	Close	Volume
2024-04-26	36.50	36.60	35.00	35.55	862,392
2024-04-25	34.20	36.50	34.20	36.00	5,412,333
2024-04-24	34.50	34.50	33.00	34.00	154,271
2024-04-23	33.10	34.50	33.10	33.70	391,305
2024-04-22	32.00	34.00	32.00	33.20	1,005,924
2024-04-19	31.80	31.80	31.00	31.70	400,685
2024-04-18	31.70	31.80	31.20	31.20	622,502
2024-04-17	31.40	31.40	31.40	31.40	279,359
2024-04-16	31.00	31.80	30.70	31.40	658,479
2024-04-15	30.70	31.50	30.60	30.60	358,815
2024-04-12	30.20	31.50	30.10	30.20	1,041,357
2024-04-11	30.00	30.70	29.70	29.90	1,681,228
2024-04-10	32.00	32.90	30.00	31.00	3,092,747
2024-04-09	33.00	33.00	31.70	32.60	550,394
2024-04-08	33.80	33.80	33.00	33.80	784,346
2024-04-05	33.30	33.90	32.50	33.90	338,806
2024-04-04	33.80	34.70	32.50	32.50	831,088
2024-04-03	34.30	34.30	32.70	33.00	1,785,404
2024-04-02	36.30	36.30	33.00	33.50	1,738,557
2024-04-01	36.00	36.00	36.00	36.00	0
2024-03-29	36.00	36.00	36.00	36.00	0
2024-03-28	36.00	36.00	35.70	36.00	122,604
2024-03-27	35.00	35.90	34.00	34.50	77,039
2024-03-26	34.80	35.00	34.00	34.95	221,955
2024-03-25	33.80	34.60	33.10	34.00	320,276
2024-03-22	34.00	35.20	34.00	35.20	458,145
2024-03-21	35.00	35.00	34.00	34.75	142,584
2024-03-20	34.80	35.00	34.00	35.00	319,294
2024-03-19	35.20	35.20	35.20	34.85	16,356
2024-03-18	35.20	35.20	34.50	34.50	141,531
2024-03-15	34.70	35.50	34.70	34.80	119,517
2024-03-14	35.00	35.00	35.00	35.00	105,251
2024-03-13	34.90	36.00	34.70	35.75	236,270
2024-03-12	35.20	35.50	35.20	35.70	110,793
2024-03-11	35.10	35.20	35.00	35.00	49,827
2024-03-08	35.20	35.50	34.50	34.50	108,493
2024-03-07	34.85	35.50	34.85	35.50	120,775
2024-03-06	35.00	35.20	34.50	34.85	145,272
2024-03-05	36.00	36.00	35.00	35.20	165,222
2024-03-04	35.50	36.20	35.50	35.85	36,402
2024-03-01	34.20	35.40	34.20	35.85	61,248
2024-02-29	34.20	35.20	34.20	34.80	191,283
2024-02-28	34.70	35.50	34.50	34.60	433,957
2024-02-27	35.10	36.30	34.20	35.70	249,598
2024-02-26	35.10	36.40	35.10	35.75	200,468
2024-02-23	36.00	36.25	36.00	36.25	83,107
2024-02-22	37.30	37.30	35.30	36.00	89,354
2024-02-21	35.90	36.30	35.80	35.65	135,253
2024-02-20	36.10	36.60	36.00	36.75	76,960
2024-02-19	36.95	36.95	36.95	36.95	25,731
2024-02-16	36.10	37.50	36.10	36.95	158,717
2024-02-15	36.00	38.00	36.00	36.80	182,410
2024-02-14	36.10	36.90	36.00	36.20	309,817
2024-02-13	36.90	38.00	36.90	37.00	1,442,071
2024-02-12	36.90	37.80	36.10	37.00	110,368
2024-02-09	37.65	37.65	36.85	36.85	75,323
2024-02-08	36.20	37.70	36.20	37.65	202,787
2024-02-07	37.80	37.90	37.00	37.55	167,696
2024-02-06	37.10	37.80	36.10	37.80	246,159
2024-02-05	38.90	38.90	36.10	36.70	1,051,507
2024-02-02	36.50	38.00	35.20	37.50	3,731,598
2024-02-01	34.40	35.50	34.40	35.25	319,357
2024-01-31	34.90	35.20	34.10	34.75	201,641
2024-01-30	36.50	36.50	34.10	34.75	129,072
2024-01-29	35.00	35.00	35.00	35.00	104,991
2024-01-26	34.00	35.00	34.00	35.00	145,746
2024-01-25	35.00	35.00	34.00	34.00	127,491
2024-01-24	35.00	35.80	35.00	35.50	243,912
2024-01-23	35.55	35.55	35.05	35.05	11,330
2024-01-22	36.50	36.50	35.00	35.55	173,939
2024-01-19	35.50	36.40	35.50	36.10	954,016
2024-01-18	34.50	35.40	34.50	35.10	1,257,370
2024-01-17	35.00	35.10	34.20	35.00	1,137,363
2024-01-16	36.20	36.20	35.30	35.40	348,957
2024-01-15	35.80	36.60	35.10	36.45	170,974
2024-01-12	36.60	36.60	36.60	36.65	124,875
2024-01-11	35.50	35.50	35.50	36.85	57,155
2024-01-10	36.20	36.20	36.20	36.05	260,485
2024-01-09	35.00	35.00	35.00	35.90	101,165
2024-01-08	36.40	36.50	36.40	35.30	744,447
2024-01-05	36.10	36.20	36.00	36.20	129,351
2024-01-04	35.40	35.40	35.00	35.45	234,894
2024-01-03	35.30	36.10	35.20	34.65	156,152
2024-01-02	36.00	36.00	36.00	36.15	32,155
2024-01-01	35.05	35.05	35.05	35.05	0
2023-12-29	36.00	36.00	36.00	35.05	105,577
2023-12-28	36.00	36.00	35.00	35.20	58,914
2023-12-27	35.00	35.00	34.10	35.00	78,595
2023-12-26	34.55	34.55	34.55	34.55	0
2023-12-25	34.55	34.55	34.55	34.55	0
2023-12-22	34.85	34.85	34.55	34.55	19,815
2023-12-21	34.10	34.90	34.10	34.85	47,360
2023-12-20	34.20	34.90	34.20	34.95	227,874
2023-12-19	36.00	36.00	34.10	34.50	199,093
2023-12-18	35.10	36.10	34.10	35.00	473,151
2023-12-15	35.10	35.30	35.10	35.65	109,397
2023-12-14	35.00	36.00	34.80	35.60	187,937
2023-12-13	35.60	36.00	34.00	34.70	757,868
2023-12-12	35.40	35.80	35.40	35.40	344,890
2023-12-11	35.90	35.90	35.00	35.00	484,787
2023-12-08	35.90	36.00	35.70	35.80	378,644
2023-12-07	35.30	37.50	35.30	36.40	320,843
2023-12-06	37.90	38.00	36.00	36.15	425,619
2023-12-05	35.10	37.00	35.10	36.50	313,034
2023-12-04	33.80	35.90	33.80	35.15	791,700
2023-12-01	34.90	34.90	33.80	33.80	501,145
2023-11-30	34.40	35.00	33.80	35.00	211,635
2023-11-29	33.70	35.00	32.80	33.70	1,514,048
2023-11-28	35.00	35.00	33.70	34.30	133,577
2023-11-27	33.80	34.60	33.70	33.70	270,206
2023-11-24	33.70	34.80	33.70	34.25	263,983
2023-11-23	33.50	34.80	33.50	34.80	347,914
2023-11-22	32.70	34.00	32.70	33.95	145,779
2023-11-21	32.60	33.40	32.50	33.20	123,220
2023-11-20	32.50	32.50	32.50	32.50	95,245
2023-11-17	32.60	33.70	32.50	32.50	200,412
2023-11-16	34.00	34.00	32.00	32.50	309,043
2023-11-15	33.10	35.00	33.00	34.70	344,388
2023-11-14	34.90	34.90	34.90	33.60	99,484
2023-11-13	34.70	34.80	32.70	34.45	588,227
2023-11-10	32.50	32.80	32.50	33.70	737,451
2023-11-09	33.60	34.40	32.80	32.80	101,771
2023-11-08	32.60	33.60	32.60	33.60	635,794
2023-11-07	32.40	32.80	32.40	32.80	250,920
2023-11-06	33.00	33.40	32.50	32.50	214,251
2023-11-03	32.30	32.30	32.30	33.15	207,290
2023-11-02	33.00	33.10	33.00	32.70	283,361
2023-11-01	32.70	32.70	32.70	32.85	80,630
2023-10-31	32.70	33.40	32.50	32.95	58,293
2023-10-30	33.50	33.60	33.20	34.20	422,252
2023-10-27	33.00	34.20	33.00	34.20	84,579
2023-10-26	33.10	34.00	33.10	34.20	113,755
2023-10-25	33.50	34.50	33.50	34.45	78,861
2023-10-24	32.70	32.70	32.70	33.30	90,317
2023-10-23	33.00	33.10	32.50	32.90	301,685
2023-10-20	32.50	33.30	32.50	33.20	198,880
2023-10-19	32.60	32.60	32.50	32.50	184,084
2023-10-18	32.40	33.00	32.40	33.25	59,346
2023-10-17	32.00	32.40	31.20	33.10	1,296,578
2023-10-16	31.50	32.90	31.50	32.05	246,828
2023-10-13	33.50	34.50	32.00	32.90	403,532
2023-10-12	33.80	34.50	33.20	33.20	137,842
2023-10-11	33.40	33.40	33.40	33.90	358,450
2023-10-10	35.90	35.90	33.50	33.75	398,204
2023-10-09	33.90	34.80	33.90	34.25	236,643
2023-10-06	33.80	34.40	33.80	34.45	76,315
2023-10-05	35.00	35.80	33.80	34.30	579,858
2023-10-04	33.60	34.00	33.40	33.80	774,777
2023-10-03	35.50	35.50	33.60	33.70	1,281,720
2023-10-02	34.00	35.10	34.00	34.00	369,822
2023-09-29	35.00	35.00	34.90	34.65	296,670
2023-09-28	35.00	35.00	35.00	34.75	154,115
2023-09-27	33.70	34.10	33.50	34.35	922,667
2023-09-26	34.10	35.40	33.60	34.00	420,891
2023-09-25	35.00	35.00	33.50	34.50	1,264,574
2023-09-22	34.90	34.90	34.90	34.40	66,626
2023-09-21	34.40	34.80	34.00	34.30	175,739
2023-09-20	36.40	36.40	34.00	33.95	1,272,035
2023-09-19	36.00	36.90	35.10	36.25	374,904
2023-09-18	36.40	36.80	36.00	36.00	630,870
2023-09-15	35.90	35.90	34.10	34.80	384,619
2023-09-14	35.00	35.00	35.00	35.00	463,004
2023-09-13	38.00	38.00	34.90	34.90	1,659,387
2023-09-12	37.60	39.00	36.70	37.50	4,262,318
2023-09-11	37.00	37.00	36.00	36.40	640,532
2023-09-08	36.20	36.20	36.00	36.00	124,519
2023-09-07	36.70	36.70	36.20	35.80	356,989
2023-09-06	35.90	37.00	35.90	36.30	489,398
2023-09-05	34.00	35.00	34.00	35.45	238,827
2023-09-04	34.60	34.70	33.00	34.50	364,918
2023-09-01	34.30	34.90	34.30	34.60	133,517
2023-08-31	34.50	34.50	33.30	34.35	66,590
2023-08-30	35.00	35.00	35.00	35.00	31,197
2023-08-29	35.00	35.00	33.60	35.00	262,677
2023-08-28	34.20	34.20	34.20	34.20	0
2023-08-25	35.10	35.40	34.00	34.20	549,458
2023-08-24	36.80	36.80	35.00	36.00	396,496
2023-08-23	37.50	37.50	37.00	37.10	278,737
2023-08-22	37.10	37.10	36.80	37.10	102,840
2023-08-21	38.00	38.00	38.00	38.00	649,602
2023-08-18	37.00	37.00	37.00	37.75	256,871
2023-08-17	37.50	37.50	36.50	37.50	929,221
2023-08-16	37.00	37.10	36.80	37.35	257,523
2023-08-15	37.30	38.00	36.80	36.80	1,127,847
2023-08-14	36.00	37.90	36.00	36.65	1,594,179
2023-08-11	35.20	35.20	34.00	34.00	51,007
2023-08-10	36.90	36.90	36.90	35.00	220,316
2023-08-09	36.00	36.00	36.00	36.00	164,982
2023-08-08	35.20	35.20	34.60	35.65	636,728
2023-08-07	35.60	35.60	35.30	35.30	267,915
2023-08-04	35.70	35.70	35.70	35.70	263,128
2023-08-03	35.00	35.90	35.00	35.55	398,810
2023-08-02	36.50	37.50	35.00	35.00	850,994
2023-08-01	32.10	36.00	32.10	35.75	1,364,345
2023-07-31	32.20	33.60	31.80	33.10	224,832
2023-07-28	32.00	34.00	31.50	32.25	2,194,587
2023-07-27	29.80	32.00	29.80	32.05	938,134
2023-07-26	29.50	29.50	29.20	29.50	252,586
2023-07-25	29.00	29.00	29.00	29.25	337,473
2023-07-24	29.60	29.60	29.60	29.55	77,937
2023-07-21	30.00	30.00	29.90	30.15	34,916
2023-07-20	30.00	30.00	30.00	29.90	168,682
2023-07-19	30.00	30.00	29.50	29.75	96,993
2023-07-18	30.00	30.00	29.90	29.45	46,580
2023-07-17	29.40	29.40	29.00	29.50	311,818
2023-07-14	29.50	29.50	29.40	29.45	157,484
2023-07-13	29.50	29.50	28.20	29.10	516,695
2023-07-12	29.25	29.55	29.25	29.55	9,338
2023-07-11	29.10	29.10	29.00	29.25	107,281
2023-07-10	29.60	29.60	29.00	29.15	121,731
2023-07-07	29.40	29.70	29.40	29.70	22,917
2023-07-06	29.90	29.90	29.00	29.40	149,008
2023-07-05	30.50	30.50	30.50	30.30	29,667
2023-07-04	29.10	29.90	29.00	29.90	62,631
2023-07-03	30.90	30.90	29.00	30.20	443,692
2023-06-30	30.90	32.00	30.90	32.00	9,273
2023-06-29	31.40	31.40	30.90	31.60	185,939
2023-06-28	31.90	32.10	31.60	32.10	128,728
2023-06-27	32.00	32.00	31.20	31.50	202,967
2023-06-26	31.00	32.00	31.00	32.00	22,764
2023-06-23	31.00	31.20	30.20	31.20	260,028
2023-06-22	31.20	31.20	30.20	31.20	120,252
2023-06-21	32.00	32.00	32.00	32.00	48,355
2023-06-20	30.40	31.60	30.00	31.60	700,347
2023-06-19	29.00	29.00	28.00	29.00	492,154
2023-06-16	28.00	28.60	28.00	28.60	408,639
2023-06-15	30.20	30.20	28.20	28.60	799,086
2023-06-14	31.50	31.50	30.20	30.80	202,683
2023-06-13	32.00	32.00	32.00	32.00	43,604
2023-06-12	31.20	32.50	31.20	32.50	252,901
2023-06-09	31.20	31.40	31.20	31.20	46,056
2023-06-08	31.20	31.20	31.20	31.20	153,930
2023-06-07	31.20	31.40	31.20	31.40	517,525
2023-06-06	31.00	31.40	31.00	31.20	381,124
2023-06-05	32.00	32.00	31.10	31.10	211,813
2023-06-02	32.00	32.00	30.90	31.30	317,038
2023-06-01	31.60	31.70	31.60	31.85	104,612
2023-05-31	31.40	31.40	30.70	30.50	110,104
2023-05-30	31.80	32.00	30.10	30.10	224,561
2023-05-29	31.35	31.35	31.35	31.35	0
2023-05-26	32.30	32.30	31.40	31.35	139,694
2023-05-25	30.60	31.00	30.60	30.70	332,069
2023-05-24	30.95	30.95	30.95	30.95	34,364
2023-05-23	30.70	31.30	30.60	30.95	32,952
2023-05-22	31.00	31.00	31.00	30.95	306,696
2023-05-19	32.00	32.80	30.80	30.95	511,743
2023-05-18	32.20	32.20	31.30	31.30	23,642
2023-05-17	32.00	32.00	32.00	32.20	41,164
2023-05-16	32.00	32.00	31.50	32.05	349,482
2023-05-15	32.30	32.30	31.00	31.50	93,385
2023-05-12	31.80	32.10	31.50	32.15	1,226,885
2023-05-11	31.90	32.00	31.90	31.90	66,567
2023-05-10	32.20	32.20	32.00	31.75	242,994
2023-05-09	32.30	33.00	32.00	32.75	316,552
2023-05-08	32.45	32.45	32.45	32.45	0
2023-05-05	32.00	32.30	32.00	32.45	210,472
2023-05-04	32.20	32.20	31.10	31.85	1,313,197
2023-05-03	31.00	32.20	31.00	32.30	551,125
2023-05-02	30.00	31.90	30.00	30.45	845,208
2023-05-01	30.70	30.70	30.70	30.70	0
2023-04-28	29.00	30.90	29.00	30.70	677,095
2023-04-27	29.50	29.50	29.50	29.25	66,213
2023-04-26	28.00	29.40	28.00	29.60	209,840
2023-04-25	28.40	28.70	28.00	28.50	148,182
2023-04-24	27.80	27.80	27.80	28.20	60,098
2023-04-21	28.00	28.40	27.00	28.00	438,927
2023-04-20	27.60	28.00	27.60	28.00	189,550
2023-04-19	28.00	28.00	27.60	28.00	3,615
2023-04-18	27.00	28.00	27.00	27.80	56,300
2023-04-17	27.60	27.60	27.50	27.60	232,731
2023-04-14	27.40	27.60	27.40	27.60	159,060
2023-04-13	27.50	27.90	27.20	27.65	229,537
2023-04-12	27.40	27.60	27.20	27.40	114,630
2023-04-11	27.60	27.60	27.40	27.50	29,676
2023-04-10	27.60	27.60	27.60	27.60	0
2023-04-07	27.60	27.60	27.60	27.60	0
2023-04-06	28.00	28.00	27.50	27.60	573,021
2023-04-05	27.10	27.20	26.80	27.20	63,605
2023-04-04	27.10	27.40	26.30	27.10	468,905
2023-04-03	26.20	27.00	26.20	26.75	997,712
2023-03-31	26.00	26.00	26.00	25.80	39,727
2023-03-30	26.00	26.00	25.70	25.85	87,086
2023-03-29	25.80	26.00	25.55	25.70	57,122
2023-03-28	26.40	26.50	26.00	26.00	531,304
2023-03-27	26.00	26.25	26.00	26.25	50,730
2023-03-24	26.40	26.40	26.40	26.40	4,012
2023-03-23	26.40	26.40	26.40	26.40	116,248
2023-03-22	26.13	26.13	26.03	26.03	68,131
2023-03-21	25.95	25.95	25.95	26.13	44,063
2023-03-20	25.95	25.95	25.00	25.90	312,768
2023-03-17	26.00	26.00	26.00	26.53	10,087
2023-03-16	26.30	26.38	26.30	26.38	9,948
2023-03-15	26.00	26.30	25.10	26.30	197,109
2023-03-14	26.00	26.20	26.00	26.43	128,043
2023-03-13	25.80	25.80	25.00	26.30	463,847
2023-03-10	27.15	27.15	26.73	26.73	303,724
2023-03-09	26.40	26.95	25.70	27.15	835,994
2023-03-08	27.50	27.80	27.50	27.80	10,857
2023-03-07	27.50	27.50	27.50	27.50	12,849
2023-03-06	27.00	27.50	27.00	27.50	87,552
2023-03-03	27.00	27.00	27.00	27.00	98,449
2023-03-02	27.60	27.60	27.40	27.15	18,109
2023-03-01	27.43	27.50	27.43	27.50	6,869
2023-02-28	27.25	27.43	27.25	27.43	15,457
2023-02-27	27.00	27.20	27.00	27.25	35,789
2023-02-24	27.75	27.75	27.50	27.50	6,304
2023-02-23	28.75	28.75	27.50	27.75	39,331
2023-02-22	28.00	28.00	28.00	27.98	79,801
2023-02-21	28.00	28.50	27.00	28.50	344,939
2023-02-20	28.05	29.95	28.05	28.80	13,164
2023-02-17	28.00	28.00	28.00	28.03	40,276
2023-02-16	27.55	28.95	27.55	28.50	273,103
2023-02-15	28.73	28.73	28.43	28.43	3,090
2023-02-14	27.75	28.73	27.75	28.73	2,174
2023-02-13	28.05	28.05	28.00	27.75	141,429
2023-02-10	29.30	29.30	28.53	28.53	136
2023-02-09	29.40	29.40	29.00	29.30	180,997
2023-02-08	29.95	29.95	29.95	29.58	208,197
2023-02-07	27.80	28.05	27.80	28.05	23,810
2023-02-06	30.00	30.00	28.00	27.80	279,280
2023-02-03	28.50	30.00	28.50	29.05	70,801
2023-02-02	29.00	29.00	28.60	28.90	140,395
2023-02-01	29.00	29.45	28.45	29.43	1,015,036
2023-01-31	28.40	28.40	28.40	28.43	85,059
2023-01-30	27.00	28.13	27.00	28.13	631,001
2023-01-27	27.00	27.00	27.00	27.00	27,649
2023-01-26	27.85	27.85	27.28	27.28	42,439
2023-01-25	27.50	28.05	27.10	27.85	394,349
2023-01-24	26.05	27.00	26.05	27.15	98,138
2023-01-23	25.90	26.95	25.80	26.95	76,290
2023-01-20	27.95	27.95	25.50	25.50	347,654
2023-01-19	26.60	26.65	26.20	27.30	288,325
2023-01-18	26.50	26.95	25.95	26.50	93,558
2023-01-17	26.20	26.85	26.00	27.15	327,373
2023-01-16	26.28	27.00	26.28	27.00	14,319
2023-01-13	26.20	26.20	25.80	26.28	98,253
2023-01-12	25.90	26.18	25.90	26.18	19,640
2023-01-11	24.00	26.50	24.00	25.90	785,332
2023-01-10	24.53	24.53	24.45	24.45	44
2023-01-09	24.50	24.53	24.50	24.53	49,659
2023-01-06	25.00	25.00	24.05	24.50	160,196
2023-01-05	24.80	24.80	24.80	24.80	40,013
2023-01-04	24.80	24.80	24.40	24.80	61,303
2023-01-03	24.00	25.00	24.00	25.00	751,653
2023-01-02	25.00	25.00	25.00	25.00	0
2022-12-30	25.00	25.00	25.00	25.00	69,254
2022-12-29	24.00	24.65	23.90	24.65	511,465
2022-12-28	24.45	24.45	23.00	24.50	189,220
2022-12-27	25.23	25.23	25.23	25.23	0
2022-12-26	25.23	25.23	25.23	25.23	0
2022-12-23	25.20	25.20	25.20	25.23	27,332
2022-12-22	25.05	25.05	24.80	24.95	624,052
2022-12-21	25.00	25.00	25.00	25.88	428,667
2022-12-20	25.00	25.00	25.00	24.75	204,155
2022-12-19	25.00	25.88	25.00	25.88	9,115
2022-12-16	25.75	25.75	25.00	25.00	14,992
2022-12-15	26.65	26.65	26.65	25.75	30,736
2022-12-14	25.43	25.80	25.43	25.80	77,854
2022-12-13	25.05	25.05	25.00	25.43	35,822
2022-12-12	25.00	25.00	25.00	25.80	1,264,147
2022-12-09	24.95	25.00	24.05	25.00	76,817
2022-12-08	23.55	23.55	23.55	24.30	72,170
2022-12-07	24.00	24.00	23.50	23.50	15,363
2022-12-06	24.05	24.20	24.00	24.60	59,844
2022-12-05	23.60	24.50	23.05	24.25	115,554
2022-12-02	24.95	25.00	24.95	24.25	9,683
2022-12-01	23.50	23.50	23.50	24.08	41,278
2022-11-30	23.00	24.05	23.00	24.33	1,648,087
2022-11-29	23.00	23.00	23.00	23.50	1,967
2022-11-28	23.05	23.05	23.00	23.35	209,691
2022-11-25	23.00	24.60	23.00	24.60	50,353
2022-11-24	23.68	24.00	23.68	24.00	22,857
2022-11-23	23.50	23.50	23.40	23.68	59,759
2022-11-22	23.90	24.18	23.90	24.18	17,115
2022-11-21	24.95	24.95	23.60	23.90	20,110
2022-11-18	25.00	25.00	25.00	25.00	63,403
2022-11-17	24.05	24.05	23.90	23.90	67,497
2022-11-16	23.45	23.45	23.05	24.05	123,679
2022-11-15	24.45	24.45	24.45	24.15	65,611
2022-11-14	24.00	24.00	24.00	24.00	70,059
2022-11-11	23.55	23.55	23.50	23.75	20,200
2022-11-10	25.00	25.00	25.00	25.00	51,296
2022-11-09	24.00	24.90	23.85	24.40	8,348
2022-11-08	23.00	24.50	23.00	24.35	795,012
2022-11-07	23.00	24.00	23.00	24.00	52,189
2022-11-04	23.00	24.00	23.00	24.00	17,467
2022-11-03	24.00	24.00	24.00	24.00	99,164
2022-11-02	23.00	23.45	23.00	23.45	73,565
2022-11-01	22.95	23.00	22.95	23.00	533,941
2022-10-31	22.70	24.75	22.50	23.43	183,340
2022-10-28	24.45	24.50	24.45	24.50	112,382
2022-10-27	24.50	24.75	24.00	24.15	31,462
2022-10-26	24.00	24.00	23.80	23.88	77,430
2022-10-25	23.80	23.80	23.80	24.15	15,866
2022-10-24	24.00	24.00	23.00	23.50	1,071,393
2022-10-21	24.30	24.30	23.50	23.60	123,266
2022-10-20	24.30	24.30	24.30	24.30	21,498
2022-10-19	25.10	25.10	25.00	24.88	44,951
2022-10-18	25.45	25.50	24.60	25.50	14,059
2022-10-17	25.50	25.50	25.50	25.50	9,493
2022-10-14	23.75	25.50	23.75	25.50	206,960
2022-10-13	24.00	24.00	23.50	23.50	4,024
2022-10-12	24.55	24.55	24.00	24.00	282,736
2022-10-11	26.00	26.00	25.30	25.30	51,846
2022-10-10	26.00	26.00	26.00	26.00	41,711
2022-10-07	24.85	26.00	24.80	26.00	199,502
2022-10-06	25.00	25.00	24.55	25.10	195,273
2022-10-05	26.18	26.18	25.93	25.93	199,700
2022-10-04	25.00	26.00	25.00	26.18	484,458
2022-10-03	25.00	25.00	25.00	25.20	582,367
2022-09-30	24.95	25.00	24.95	25.00	32,321
2022-09-29	25.50	25.50	25.50	24.95	115,362
2022-09-28	26.00	26.25	26.00	26.25	24,850
2022-09-27	26.00	26.25	26.00	26.25	124,324
2022-09-26	26.45	26.45	25.65	26.00	478,004
2022-09-23	26.45	26.45	26.40	26.95	76,313
2022-09-22	26.45	27.45	26.45	26.95	57,251
2022-09-21	26.70	27.10	26.40	27.10	128,156
2022-09-20	29.05	29.05	27.00	27.00	907,825
2022-09-19	29.70	29.70	29.70	29.70	0
2022-09-16	29.75	29.75	29.70	29.70	182,438
2022-09-15	28.00	30.00	27.05	29.75	295,342
2022-09-14	27.05	28.00	27.05	28.00	111,064
2022-09-13	27.55	27.55	27.50	28.00	131,788
2022-09-12	26.98	28.00	26.98	28.00	132,392
2022-09-09	26.50	27.00	26.50	26.98	48,115
2022-09-08	26.25	26.50	26.25	26.50	36,817
2022-09-07	25.60	26.25	25.60	26.25	9,237
2022-09-06	25.70	25.70	25.70	26.45	9,152
2022-09-05	25.68	26.60	25.68	26.60	44,665
2022-09-02	26.00	26.00	26.00	25.68	107,591
2022-09-01	27.10	27.10	26.50	26.50	31,544
2022-08-31	28.00	28.00	27.00	27.10	589,412
2022-08-30	28.15	28.15	28.10	29.05	77,170
2022-08-29	28.50	28.50	28.50	28.50	0
2022-08-26	28.50	28.50	28.50	28.50	1,484
2022-08-25	28.10	28.10	28.00	28.50	218,641
2022-08-24	28.65	28.70	28.05	28.30	285,121
2022-08-23	30.50	30.50	27.00	27.30	802,860
2022-08-22	31.40	31.80	30.25	31.80	224,687
2022-08-19	32.50	33.00	31.05	32.53	1,095,815
2022-08-18	30.00	32.50	30.00	32.15	826,695
2022-08-17	30.00	30.00	28.70	29.50	844,484
2022-08-16	30.00	30.00	29.00	29.43	174,591
2022-08-15	30.00	30.00	30.00	30.00	183,125
2022-08-12	26.45	30.00	26.45	30.00	767,270
2022-08-11	25.20	26.20	24.85	26.23	255,555
2022-08-10	26.00	26.05	25.00	25.70	249,806
2022-08-09	25.25	25.25	25.03	25.03	6,247
2022-08-08	25.25	25.25	25.25	25.25	152,537
2022-08-05	24.75	24.75	24.75	25.30	41,115
2022-08-04	25.38	25.38	25.38	25.38	5,159
2022-08-03	25.00	25.38	25.00	25.38	90,294
2022-08-02	24.90	25.00	24.40	25.00	133,815
2022-08-01	24.05	24.05	24.05	24.05	48,453
2022-07-29	25.25	25.25	25.25	25.25	226,990
2022-07-28	25.00	25.10	25.00	25.25	251,552
2022-07-27	24.70	24.70	24.70	24.70	250,104
2022-07-26	24.75	24.75	24.30	24.53	206,225
2022-07-25	24.45	24.45	24.40	24.70	124,603
2022-07-22	25.45	25.45	24.40	24.40	98,935
2022-07-21	24.45	24.45	24.00	24.00	248,863
2022-07-20	24.60	24.65	24.60	24.65	24,432
2022-07-19	24.05	25.05	24.00	24.60	239,250
2022-07-18	24.50	24.75	24.50	24.75	72,930
2022-07-15	26.15	26.20	24.50	24.50	284,571
2022-07-14	26.00	26.00	25.00	25.50	270,954
2022-07-13	24.80	24.80	24.80	24.93	46,657
2022-07-12	24.20	24.95	24.20	24.50	356,588
2022-07-11	23.80	24.90	23.80	24.90	89,328
2022-07-08	23.50	24.50	23.50	24.33	557,701
2022-07-07	23.50	23.50	23.50	24.00	53,113
2022-07-06	23.50	23.50	23.50	23.50	47,441
2022-07-05	23.50	23.50	23.50	24.50	6,399
2022-07-04	23.50	23.50	23.50	24.50	15,965
2022-07-01	24.00	24.00	24.00	24.75	36,670
2022-06-30	24.50	24.60	24.40	24.95	106,109
2022-06-29	24.80	24.85	24.40	24.95	12,303
2022-06-28	24.60	24.60	24.60	25.08	29,728
2022-06-27	25.15	25.15	24.60	25.00	73,070
2022-06-24	25.00	25.00	24.90	24.90	282,919
2022-06-23	24.40	25.00	24.00	25.00	134,095
2022-06-22	24.00	24.70	24.00	24.70	3,503
2022-06-21	24.00	24.55	23.70	24.00	1,458,519
2022-06-20	22.15	23.40	22.00	23.00	995,487
2022-06-17	23.95	24.30	21.50	22.08	1,002,511
2022-06-16	23.50	24.00	22.50	22.75	807,917
2022-06-15	23.80	24.30	23.75	23.88	573,985
2022-06-14	25.30	25.30	23.75	24.13	314,930
2022-06-13	25.65	25.65	25.60	25.65	26,012
2022-06-10	26.60	26.60	25.50	25.75	166,313
2022-06-09	27.00	27.50	26.25	26.60	956,471
2022-06-08	26.85	26.85	26.85	26.85	340,401
2022-06-07	25.50	27.40	25.50	27.00	539,705
2022-06-06	26.50	26.50	26.50	26.05	49,784
2022-06-03	25.75	25.75	25.75	25.75	0
2022-06-02	25.75	25.75	25.75	25.75	0
2022-06-01	25.75	26.00	25.00	25.75	1,204,230
2022-05-31	25.75	25.75	25.75	26.00	78,470
2022-05-30	26.13	26.13	26.00	26.00	151,893
2022-05-27	25.80	26.10	25.75	26.13	394,562
2022-05-26	26.85	26.85	26.00	26.00	261,059
2022-05-25	26.00	26.75	26.00	26.75	183,416
2022-05-24	27.80	27.80	26.25	26.75	120,704
2022-05-23	27.30	28.00	27.30	28.00	11,228
2022-05-20	26.80	28.00	26.80	28.00	21,092
2022-05-19	26.55	28.00	26.55	28.00	133,386
2022-05-18	27.40	27.40	27.40	27.40	97,140
2022-05-17	26.85	26.85	26.85	27.40	63,587
2022-05-16	28.50	28.50	28.50	28.50	33,138
2022-05-13	27.00	28.15	26.90	28.15	70,487
2022-05-12	27.30	28.15	26.25	28.15	163,570
2022-05-11	27.50	29.00	27.50	28.00	1,567,228
2022-05-10	25.95	27.00	25.95	27.00	216,812
2022-05-09	25.75	26.45	25.05	26.00	354,631
2022-05-06	28.50	28.50	26.00	25.88	804,574
2022-05-05	28.00	28.00	28.00	27.80	371,939
2022-05-04	28.10	28.50	27.95	28.50	364,849
2022-05-03	29.05	30.00	28.00	28.50	687,275
2022-05-02	30.50	30.50	30.50	30.50	0
2022-04-29	31.50	31.50	31.50	30.50	37,723
2022-04-28	30.25	31.50	30.25	31.50	102,754
2022-04-27	30.40	32.00	29.60	32.00	523,467
2022-04-26	34.50	34.50	30.45	32.00	1,078,424
2022-04-25	32.50	33.85	32.00	33.40	450,168
2022-04-22	32.95	33.60	31.70	32.90	386,791
2022-04-21	30.55	33.00	30.55	33.00	1,064,678
2022-04-20	29.85	30.80	29.75	30.50	93,086
2022-04-19	29.80	30.00	29.75	30.00	216,530
2022-04-18	30.80	30.80	30.80	30.80	0
2022-04-15	30.80	30.80	30.80	30.80	0
2022-04-14	30.25	30.80	30.25	30.80	36,069
2022-04-13	30.40	30.75	30.05	30.75	128,092
2022-04-12	28.50	30.35	28.50	29.45	124,751
2022-04-11	29.00	30.40	29.00	29.83	229,200
2022-04-08	29.25	30.80	29.25	30.20	335,682
2022-04-07	29.05	30.00	29.05	30.00	11,541
2022-04-06	31.45	31.45	29.00	29.35	724,274
2022-04-05	30.60	31.50	30.60	30.65	283,725
2022-04-04	29.50	30.20	29.50	30.20	84,339
2022-04-01	29.95	29.95	29.95	29.50	21,582
2022-03-31	29.70	29.70	29.70	29.70	336,513
2022-03-30	30.10	31.00	30.10	31.00	178,948
2022-03-29	30.00	30.00	29.50	30.15	148,156
2022-03-28	29.00	30.30	29.00	30.00	211,134
2022-03-25	29.00	29.80	28.30	29.80	631,153
2022-03-24	27.50	29.00	27.50	29.00	54,639
2022-03-23	27.80	28.20	27.80	28.10	95,919
2022-03-22	28.00	28.50	27.30	28.10	114,333
2022-03-21	28.10	28.90	28.00	28.50	632,496
2022-03-18	28.50	28.50	28.50	28.50	80,453
2022-03-17	28.60	29.30	28.60	29.40	33,383
2022-03-16	30.00	30.00	28.95	28.95	107,220
2022-03-15	28.30	30.00	27.60	30.00	797,466
2022-03-14	29.50	30.50	29.50	30.05	477,803
2022-03-11	26.70	29.50	26.70	29.50	908,037
2022-03-10	27.50	28.20	27.00	27.40	276,247
2022-03-09	26.00	28.60	25.80	27.55	1,942,031
2022-03-08	22.80	25.00	22.80	24.30	649,447
2022-03-07	20.50	23.00	20.50	23.00	1,107,993
2022-03-04	22.60	22.60	20.40	22.50	1,769,892
2022-03-03	23.10	23.50	22.80	23.50	232,215
2022-03-02	23.50	23.50	23.10	23.50	97,823
2022-03-01	24.40	24.40	22.60	23.50	724,860
2022-02-28	24.40	24.40	23.80	24.40	233,273
2022-02-25	24.00	24.90	24.00	24.40	180,133
2022-02-24	23.80	24.00	23.00	24.00	1,055,921
2022-02-23	26.60	26.60	24.30	25.00	2,938,030
2022-02-22	26.60	26.60	26.60	26.60	37,549
2022-02-21	26.50	26.80	26.50	27.20	77,703
2022-02-18	27.90	27.90	26.60	27.25	95,056
2022-02-17	26.60	26.60	26.60	27.30	34,260
2022-02-16	26.60	26.60	26.50	27.25	392,481
2022-02-15	26.80	27.50	26.50	27.25	392,041
2022-02-14	28.00	28.00	26.50	27.00	932,070
2022-02-11	28.40	28.40	28.00	28.40	143,064
2022-02-10	28.30	29.00	28.20	29.00	77,532
2022-02-09	28.80	29.50	28.50	29.50	169,717
2022-02-08	28.60	28.60	28.50	29.00	218,102
2022-02-07	28.90	30.00	28.70	29.00	51,321
2022-02-04	28.40	29.00	28.30	28.50	325,740
2022-02-03	29.00	29.00	29.00	29.00	163,095
2022-02-02	28.50	28.90	28.10	28.90	236,640
2022-02-01	29.90	29.90	28.50	29.00	259,450
2022-01-31	29.30	29.30	28.80	29.00	328,384
2022-01-28	29.00	29.50	28.50	29.00	479,106
2022-01-27	27.50	29.00	27.50	28.80	2,647,804
2022-01-26	32.60	32.60	27.50	28.00	2,828,565
2022-01-25	30.30	31.00	29.50	31.00	313,760
2022-01-24	32.30	32.30	30.00	30.90	833,772
2022-01-21	32.50	34.00	32.40	32.40	469,834
2022-01-20	33.50	33.50	33.00	33.00	280,734
2022-01-19	34.10	34.90	33.60	34.20	80,587
2022-01-18	34.70	34.70	33.50	33.80	532,010
2022-01-17	35.20	36.00	35.10	36.00	64,726
2022-01-14	35.70	36.40	34.90	36.40	292,415
2022-01-13	32.60	35.50	32.60	35.00	1,206,086
2022-01-12	33.00	33.50	31.40	33.50	791,383
2022-01-11	32.00	32.90	32.00	32.90	125,809
2022-01-10	32.90	33.00	31.60	33.00	613,950
2022-01-07	33.40	33.50	33.40	33.50	52,057
2022-01-06	32.40	33.40	31.90	32.50	117,305
2022-01-05	33.40	33.40	31.60	32.30	286,031
2022-01-04	31.40	33.50	31.40	33.50	127,033
2022-01-03	32.30	32.30	32.30	32.30	0
2021-12-31	32.40	33.20	31.60	32.30	58,611
2021-12-30	30.80	30.80	30.60	31.70	97,702
2021-12-29	31.00	31.30	31.00	31.65	39,219
2021-12-28	31.80	31.80	31.80	31.80	0
2021-12-27	31.80	31.80	31.80	31.80	0
2021-12-24	33.40	33.40	31.00	31.80	120,776
2021-12-23	32.80	32.80	32.60	32.15	113,984
2021-12-22	32.00	32.70	31.00	32.70	181,630
2021-12-21	32.30	32.30	32.30	31.75	8,485
2021-12-20	32.00	32.40	31.00	32.40	434,402
2021-12-17	32.00	32.70	31.50	32.70	509,472
2021-12-16	32.20	33.00	32.20	33.00	277,680
2021-12-15	32.70	32.70	32.70	33.35	80,142
2021-12-14	32.50	32.50	31.50	31.80	190,008
2021-12-13	33.40	33.80	32.20	32.50	110,170
2021-12-10	32.80	33.00	32.80	33.00	28,212
2021-12-09	32.60	33.20	32.10	32.35	139,642
2021-12-08	32.60	32.60	32.00	32.00	195,047
2021-12-07	32.30	32.40	32.00	32.00	656,779
2021-12-06	32.20	32.70	31.80	32.40	1,402,083
2021-12-03	32.80	32.80	32.00	32.55	240,671
2021-12-02	33.50	33.50	33.50	33.10	122,019
2021-12-01	32.70	32.70	32.60	32.60	111,946
2021-11-30	31.70	31.70	31.70	32.90	96,962
2021-11-29	31.20	32.90	31.20	32.90	387,153
2021-11-26	32.30	32.70	30.50	31.40	1,407,109
2021-11-25	34.40	34.50	34.30	34.50	143,081
2021-11-24	32.50	33.80	32.50	33.80	424,527
2021-11-23	31.60	33.00	31.60	32.55	166,684
2021-11-22	33.00	33.10	32.00	32.00	274,609
2021-11-19	33.30	34.30	33.30	33.30	372,880
2021-11-18	33.60	34.70	33.50	34.20	245,322
2021-11-17	33.80	34.90	33.60	34.90	175,700
2021-11-16	34.50	34.50	33.70	34.05	400,913
2021-11-15	35.90	35.90	35.00	35.00	299,891
2021-11-12	37.90	37.90	36.00	36.40	540,989
2021-11-11	37.70	38.00	37.40	37.40	132,674
2021-11-10	38.00	38.80	38.00	38.80	71,119
2021-11-09	37.60	38.00	37.60	37.95	186,217
2021-11-08	37.80	38.00	37.50	37.70	57,062
2021-11-05	39.20	39.20	37.40	37.40	221,507
2021-11-04	38.10	40.00	38.10	40.00	333,308
2021-11-03	38.80	39.90	38.50	38.55	279,900
2021-11-02	39.50	40.00	38.40	38.60	541,624
2021-11-01	39.00	39.90	38.00	38.70	364,699
2021-10-29	37.40	39.90	37.40	39.00	387,668
2021-10-28	37.40	39.70	37.40	38.30	471,630
2021-10-27	37.90	38.00	36.90	37.75	350,953
2021-10-26	36.50	39.60	36.20	37.55	1,863,888
2021-10-25	35.00	36.50	33.70	36.10	682,297
2021-10-22	31.90	35.00	31.80	35.00	2,332,067
2021-10-21	31.60	31.90	31.60	31.90	265,878
2021-10-20	31.20	31.80	31.20	31.70	86,830
2021-10-19	31.90	31.90	31.20	31.80	150,008
2021-10-18	28.70	30.80	28.50	30.80	574,117
2021-10-15	29.20	29.80	28.00	28.00	3,212,284
2021-10-14	30.20	30.50	29.40	29.40	871,863
2021-10-13	30.00	31.00	29.90	30.00	1,279,128
2021-10-12	30.50	30.90	30.30	30.30	175,712
2021-10-11	31.10	31.10	30.50	31.05	113,750
2021-10-08	30.70	31.40	30.30	31.10	229,748
2021-10-07	31.00	31.40	30.80	31.10	106,073
2021-10-06	30.20	30.90	29.40	30.80	687,646
2021-10-05	30.20	31.00	29.60	31.00	1,066,842
2021-10-04	33.20	33.40	29.10	30.60	3,430,958
2021-10-01	33.60	33.80	33.10	33.10	410,962
2021-09-30	34.90	35.00	34.10	35.00	389,210
2021-09-29	33.00	35.00	33.00	34.00	1,344,321
2021-09-28	36.00	36.00	32.50	32.50	967,554
2021-09-27	35.40	35.80	34.30	34.30	267,980
2021-09-24	35.70	36.10	35.00	35.00	81,325
2021-09-23	35.20	36.50	35.20	36.50	42,390
2021-09-22	35.40	36.40	35.40	36.10	425,849
2021-09-21	35.90	36.90	35.90	36.90	84,806
2021-09-20	36.50	36.50	35.10	35.35	200,335
2021-09-17	37.00	37.00	36.10	37.00	330,230
2021-09-16	36.50	38.00	36.50	37.00	404,991
2021-09-15	38.10	38.60	36.50	36.50	402,450
2021-09-14	37.00	39.40	37.00	38.00	790,663
2021-09-13	35.50	38.50	35.50	37.30	963,028
2021-09-10	34.20	35.40	34.20	35.00	326,236
2021-09-09	35.60	35.80	34.40	34.60	1,025,069
2021-09-08	35.70	36.40	35.00	36.00	231,062
2021-09-07	35.80	36.10	35.10	36.00	197,488
2021-09-06	33.10	34.90	33.00	34.90	708,299
2021-09-03	36.90	36.90	33.00	33.10	2,187,230
2021-09-02	37.10	37.50	36.50	37.05	531,800
2021-09-01	38.10	39.50	38.00	38.35	245,455
2021-08-31	37.50	38.10	37.50	37.50	508,253
2021-08-30	38.00	38.00	38.00	38.00	0
2021-08-27	38.80	39.50	38.00	38.00	96,016
2021-08-26	39.20	39.20	38.50	38.85	194,143
2021-08-25	39.00	39.40	38.90	39.40	1,760,438
2021-08-24	39.00	39.00	39.00	39.00	63,147
2021-08-23	39.00	39.20	38.10	39.00	184,331
2021-08-20	40.00	40.00	39.00	39.30	697,013
2021-08-19	39.00	39.70	39.00	39.00	337,171
2021-08-18	39.50	39.80	39.20	39.95	2,005,253
2021-08-17	39.30	39.60	39.00	39.25	285,888
2021-08-16	39.00	39.60	39.00	39.25	367,812
2021-08-13	40.30	40.60	39.00	39.00	950,850
2021-08-12	41.00	41.90	40.80	41.00	747,177
2021-08-11	40.50	40.50	39.70	39.80	283,312
2021-08-10	40.00	40.50	40.00	39.95	491,877
2021-08-09	40.10	40.60	40.00	40.60	299,766
2021-08-06	40.10	40.10	39.60	40.00	524,150
2021-08-05	42.30	42.40	40.10	40.50	205,428
2021-08-04	40.00	42.30	40.00	41.20	391,564
2021-08-03	39.10	42.00	39.10	40.00	325,332
2021-08-02	40.20	41.50	40.20	41.50	333,148
2021-07-30	39.10	41.80	39.10	41.80	547,833
2021-07-29	39.30	39.70	39.00	39.50	332,129
2021-07-28	38.80	39.40	38.00	39.40	351,205
2021-07-27	38.00	38.40	37.20	38.40	228,614
2021-07-26	37.90	38.00	37.30	38.00	316,887
2021-07-23	37.70	37.90	37.20	37.50	457,353
2021-07-22	37.70	37.70	37.00	37.00	169,086
2021-07-21	37.20	37.70	36.80	37.00	1,253,579
2021-07-20	37.60	37.60	37.00	37.00	133,326
2021-07-19	37.50	37.80	36.80	37.00	1,027,203
2021-07-16	38.00	38.00	37.50	37.50	578,704
2021-07-15	37.50	38.10	37.00	38.00	626,346
2021-07-14	38.10	38.30	37.40	38.00	2,210,313
2021-07-13	38.00	38.50	37.80	38.30	451,761
2021-07-12	37.80	39.10	37.60	38.10	523,415
2021-07-09	38.00	38.50	37.10	38.00	223,230
2021-07-08	38.10	38.80	37.00	38.70	377,716
2021-07-07	38.00	39.00	38.00	38.70	363,287
2021-07-06	37.80	38.00	37.10	38.00	433,416
2021-07-05	38.00	38.50	37.20	38.50	301,914
2021-07-02	36.40	38.00	36.20	37.70	354,371
2021-07-01	33.70	37.00	32.50	37.00	1,284,749
2021-06-30	32.60	32.60	32.50	32.60	846,614
2021-06-29	33.20	34.20	32.70	33.30	275,677
2021-06-28	33.50	33.50	32.50	32.50	435,386
2021-06-25	32.20	33.70	32.10	33.70	645,116
2021-06-24	32.00	33.30	32.00	33.30	168,070
2021-06-23	32.50	32.80	31.80	32.00	739,044
2021-06-22	33.40	33.80	32.00	32.00	180,793
2021-06-21	34.30	34.60	32.50	32.50	412,368
2021-06-18	35.40	36.00	33.00	33.00	907,684
2021-06-17	34.80	35.10	34.80	35.00	180,732
2021-06-16	36.50	36.50	34.90	34.90	275,611
2021-06-15	37.20	37.70	35.00	35.00	414,511
2021-06-14	36.90	37.90	36.40	36.40	702,666
2021-06-11	36.00	36.00	35.50	35.75	477,872
2021-06-10	36.90	36.90	35.10	35.20	286,007
2021-06-09	36.00	36.90	35.30	36.90	571,872
2021-06-08	35.10	36.70	34.90	36.70	682,205
2021-06-07	34.00	35.10	33.70	35.10	293,437
2021-06-04	34.00	34.90	32.60	34.50	941,883
2021-06-03	35.40	35.40	33.00	34.60	2,090,666
2021-06-02	36.00	36.30	35.00	35.00	209,451
2021-06-01	37.10	37.50	35.40	36.80	733,075
2021-05-28	38.60	39.30	35.60	35.80	1,837,184
2021-05-27	39.90	39.90	38.70	40.00	155,885
2021-05-26	40.10	40.60	39.00	39.00	796,577
2021-05-25	41.00	42.20	40.00	40.00	1,065,579
2021-05-24	42.00	42.00	39.60	41.00	100,245
2021-05-21	41.10	41.10	39.80	40.10	292,122
2021-05-20	38.40	41.50	38.40	40.90	690,262
2021-05-19	39.00	39.90	38.10	39.90	156,804
2021-05-18	38.60	39.70	38.30	39.70	944,520
2021-05-17	36.40	39.70	36.00	39.40	588,258
2021-05-14	37.50	37.60	36.30	37.50	633,239
2021-05-13	38.00	39.90	36.40	38.00	1,339,538
2021-05-12	40.00	40.60	38.10	38.10	1,028,729
2021-05-11	43.60	43.60	38.70	40.00	1,803,298
2021-05-10	43.80	44.90	43.80	44.90	260,497
2021-05-07	44.60	44.70	44.10	44.50	316,602
2021-05-06	43.40	45.00	43.40	45.00	921,338
2021-05-05	43.30	45.40	43.20	44.70	677,746
2021-05-04	44.00	45.00	43.20	44.50	801,156
2021-04-30	42.80	46.50	42.80	44.00	837,860
2021-04-29	42.90	46.00	41.80	44.20	1,280,619
2021-04-28	42.80	42.80	41.00	41.00	658,557
2021-04-27	43.10	43.10	39.30	42.00	4,551,297
2021-04-26	45.40	45.90	44.10	44.40	1,378,947
2021-04-23	42.90	44.90	41.50	43.75	399,841
2021-04-22	39.30	44.40	39.30	41.60	1,072,795
2021-04-21	40.00	41.40	39.00	41.40	1,204,813
2021-04-20	40.80	40.90	38.50	40.00	1,127,706
2021-04-19	43.00	43.40	39.30	41.40	1,481,918
2021-04-16	45.00	45.00	40.00	40.00	2,056,438
2021-04-15	45.00	45.20	44.00	44.00	837,296
2021-04-14	45.60	45.60	44.20	44.50	7,329,979
2021-04-13	46.40	46.40	44.20	44.20	3,705,473
2021-04-12	44.50	47.00	44.50	47.00	672,516
2021-04-09	43.20	45.90	43.20	45.20	305,085
2021-04-08	46.80	46.80	43.70	44.70	2,532,409
2021-04-07	47.00	47.00	44.40	45.00	2,738,921
2021-04-06	42.60	47.00	42.50	47.00	5,295,251
2021-04-01	37.00	42.60	36.40	42.60	2,946,529
2021-03-31	37.40	37.40	36.40	36.40	777,497
2021-03-30	36.60	37.20	36.40	37.20	373,530
2021-03-29	36.80	38.20	36.20	37.00	1,011,972
2021-03-26	36.40	36.80	35.40	35.40	287,969
2021-03-25	36.20	37.00	34.80	37.00	426,035
2021-03-24	35.20	37.00	35.20	36.80	339,776
2021-03-23	35.80	36.60	35.20	35.80	222,739
2021-03-22	36.60	36.60	35.60	35.80	328,421
2021-03-19	37.00	37.00	35.60	35.60	512,773
2021-03-18	34.80	36.60	34.80	36.00	1,270,545
2021-03-17	33.20	34.80	33.00	33.00	307,147
2021-03-16	34.00	34.60	32.20	34.00	312,689
2021-03-15	35.00	35.00	32.40	34.00	262,102
2021-03-12	33.60	34.60	33.60	34.00	358,964
2021-03-11	33.20	33.80	32.80	33.80	368,791
2021-03-10	32.60	33.60	32.40	32.40	194,617
2021-03-09	33.00	33.20	32.60	32.60	286,408
2021-03-08	33.00	33.00	31.40	32.40	571,465
2021-03-05	34.00	34.20	31.80	32.80	1,448,000
2021-03-04	34.60	35.20	34.20	35.00	216,123
2021-03-03	32.20	36.60	32.20	35.40	978,558
2021-03-02	34.00	34.60	33.20	33.40	281,824
2021-03-01	31.40	35.00	31.40	34.60	1,087,193
2021-02-26	32.00	32.00	31.00	31.40	338,623
2021-02-25	33.00	33.40	30.40	31.00	1,271,310
2021-02-24	32.00	32.60	32.00	32.40	180,143
2021-02-23	34.20	34.20	32.00	33.00	1,092,708
2021-02-22	33.20	34.00	31.80	33.60	1,426,765
2021-02-19	33.60	35.00	33.00	34.30	432,797
2021-02-18	35.00	35.00	33.20	33.80	576,328
2021-02-17	33.20	35.20	33.20	35.20	311,991
2021-02-16	34.80	35.40	34.20	35.00	670,933
2021-02-15	36.40	36.80	34.40	35.20	614,942
2021-02-12	36.80	37.00	36.40	37.00	759,629
2021-02-11	35.00	38.20	34.00	36.20	4,611,061
2021-02-10	34.00	34.00	32.80	34.00	661,314
2021-02-09	33.20	34.60	32.60	32.60	1,006,497
2021-02-08	34.40	35.00	33.80	35.00	658,589
2021-02-05	34.80	34.80	33.60	34.40	624,839
2021-02-04	34.00	35.00	33.60	34.20	894,003
2021-02-03	33.20	34.80	33.00	34.00	912,412
2021-02-02	34.60	35.00	32.00	32.60	2,335,404
2021-02-01	36.60	38.20	33.60	33.60	2,222,275
2021-01-29	38.20	38.40	35.60	35.60	830,854
2021-01-28	37.20	38.40	34.40	37.30	1,499,533
2021-01-27	36.80	38.60	35.80	37.20	1,399,214
2021-01-26	34.60	36.80	34.20	36.00	863,407
2021-01-25	36.00	37.20	33.60	35.00	1,982,122
2021-01-22	34.80	34.80	31.20	33.20	1,247,985
2021-01-21	30.40	34.80	30.40	34.00	4,263,545
2021-01-20	29.80	30.40	29.80	30.40	682,638
2021-01-19	31.00	31.00	29.80	29.80	662,657
2021-01-18	30.20	31.60	30.00	30.00	576,863
2021-01-15	30.40	31.20	29.60	31.00	1,877,064
2021-01-14	30.40	31.80	30.00	31.00	3,196,256
2021-01-13	31.00	31.40	30.00	31.00	1,633,147
2021-01-12	33.60	33.60	31.00	31.20	1,886,289
2021-01-11	37.00	37.60	32.00	33.00	2,542,982
2021-01-08	30.00	37.00	29.40	37.00	5,388,644
2021-01-07	27.80	32.40	26.80	30.00	6,772,251
2021-01-06	25.60	28.40	23.40	27.80	4,345,779
2021-01-05	22.80	22.80	22.00	22.20	231,908
2021-01-04	23.00	23.00	21.60	22.40	424,245
2020-12-31	21.80	22.00	21.60	21.80	111,902
2020-12-30	21.40	22.00	21.40	21.90	669,822
2020-12-29	22.00	22.00	21.60	22.00	2,175,972
2020-12-24	21.40	22.00	21.00	22.00	977,321
2020-12-23	22.00	22.00	21.20	21.70	854,595
2020-12-22	21.60	22.00	21.00	21.70	1,064,512
2020-12-21	21.60	21.60	19.30	21.20	1,009,499
2020-12-18	21.20	22.00	21.20	21.80	1,558,181
2020-12-17	21.00	21.80	20.60	21.80	1,422,272
2020-12-16	20.00	20.80	19.90	20.20	1,714,798
2020-12-15	19.90	19.90	19.90	19.60	136,783
2020-12-14	19.60	20.20	19.20	19.40	353,363
2020-12-11	20.80	20.80	18.50	18.50	634,728
2020-12-10	19.50	21.40	19.50	19.85	1,007,750
2020-12-09	20.40	20.40	19.50	19.50	1,342,553
2020-12-08	21.80	21.80	19.50	19.50	2,155,527
2020-12-07	21.00	21.80	20.60	20.90	896,596
2020-12-04	21.00	21.80	21.00	21.00	496,939
2020-12-03	21.20	22.80	21.00	21.50	607,444
2020-12-02	23.00	23.00	21.20	21.50	419,276
2020-12-01	20.40	23.00	20.40	23.00	273,196
2020-11-30	22.00	22.00	20.20	20.90	628,116
2020-11-27	19.40	22.00	18.40	22.00	2,245,386
2020-11-26	17.60	18.60	17.60	18.35	859,308
2020-11-25	17.60	18.40	17.60	17.80	861,974
2020-11-24	18.20	18.30	17.60	18.20	2,480,822
2020-11-23	20.40	20.40	18.00	18.45	2,745,576
2020-11-20	21.80	21.80	18.90	19.70	3,050,365
2020-11-19	21.00	21.40	20.40	20.40	402,799
2020-11-18	21.00	21.00	19.90	20.10	649,928
2020-11-17	21.00	21.00	21.00	20.00	752,697
2020-11-16	20.60	20.60	20.20	20.30	755,108
2020-11-13	20.60	20.60	20.40	20.00	193,219
2020-11-12	20.20	20.40	19.90	20.20	501,884
2020-11-11	20.00	20.80	19.90	20.40	617,118
2020-11-10	21.00	21.00	19.50	19.90	3,040,360
2020-11-09	22.00	23.00	21.40	22.00	2,870,713
2020-11-06	21.40	21.40	21.00	21.50	600,311
2020-11-05	21.00	21.40	20.60	21.00	541,390
2020-11-04	20.30	21.00	20.30	21.00	137,038
2020-11-03	20.80	21.40	20.20	20.30	514,443
2020-11-02	19.00	20.00	17.50	19.80	3,952,024
2020-10-30	20.00	20.40	19.40	19.20	828,600
2020-10-29	19.80	20.40	19.30	19.65	522,039
2020-10-28	22.00	22.00	19.30	20.00	2,089,021
2020-10-27	21.00	21.00	20.00	20.70	1,656,930
2020-10-26	22.80	22.80	21.40	21.40	2,134,356
2020-10-23	23.20	24.80	22.80	22.80	473,332
2020-10-22	24.00	24.80	23.00	23.20	699,389
2020-10-21	23.80	23.80	22.60	22.40	1,032,549
2020-10-20	22.60	23.00	22.60	22.70	500,219
2020-10-16	23.00	23.40	22.60	23.40	1,928,673
2020-10-15	23.00	23.40	22.60	23.20	1,354,491
2020-10-14	23.00	23.00	22.40	22.70	449,208
2020-10-13	23.40	23.40	23.20	22.70	539,777
2020-10-12	24.00	25.00	23.80	23.70	446,143
2020-10-09	25.00	25.00	23.60	24.40	450,484
2020-10-08	24.00	25.00	22.60	24.50	624,287
2020-10-07	25.00	26.20	23.20	23.20	1,421,899
2020-10-06	24.00	26.20	24.00	24.40	3,297,362
2020-10-05	22.80	24.00	22.40	23.60	1,413,663
2020-10-02	21.60	22.80	21.20	22.20	858,758
2020-10-01	21.20	21.80	21.00	21.60	238,496
2020-09-30	21.80	21.80	21.00	21.30	237,603
2020-09-29	21.20	22.00	21.20	21.70	157,012
2020-09-28	21.40	22.40	21.00	21.40	593,241
2020-09-25	21.20	21.60	20.00	20.40	968,563
2020-09-24	21.60	22.00	21.40	21.60	577,316
2020-09-23	21.20	22.20	20.80	21.60	655,565
2020-09-22	20.40	21.80	20.20	21.00	541,168
2020-09-21	22.40	22.40	19.90	20.05	2,624,677
2020-09-18	22.60	22.60	22.40	22.50	776,496
2020-09-17	22.40	22.60	22.40	22.60	830,859
2020-09-16	22.60	22.60	22.40	22.60	1,109,632
2020-09-15	22.60	23.00	22.60	23.00	1,191,186
2020-09-14	22.60	22.60	22.40	22.40	596,323
2020-09-11	22.80	23.00	22.40	22.40	4,510,144
2020-09-10	21.80	21.80	21.20	21.10	2,124,393
2020-09-09	20.60	21.80	19.70	21.10	1,915,345
2020-09-08	23.00	23.80	19.50	20.20	4,595,374
2020-09-07	23.00	23.00	21.60	22.60	1,106,465
2020-09-04	23.40	24.00	21.40	22.00	723,511
2020-09-03	24.00	24.60	22.80	23.60	634,827
2020-09-02	23.00	23.60	23.00	23.50	180,318
2020-09-01	25.00	25.00	23.80	23.70	761,030
2020-08-28	23.00	24.00	23.00	23.40	1,214,588
2020-08-27	24.00	24.00	22.40	22.70	1,873,525
2020-08-26	22.00	22.40	21.80	22.10	938,486
2020-08-25	22.80	22.80	22.00	21.80	385,141
2020-08-24	22.40	22.40	21.60	22.30	576,953
2020-08-21	23.00	24.20	22.20	23.00	1,601,928
2020-08-20	22.20	24.40	22.00	22.60	1,751,568
2020-08-19	22.80	22.80	21.60	22.30	880,078
2020-08-18	24.00	25.00	21.60	22.50	4,334,516
2020-08-17	20.00	22.00	20.00	21.30	2,740,957
2020-08-14	19.80	20.00	19.80	19.60	785,821
2020-08-13	19.20	19.80	19.20	19.10	355,399
2020-08-12	19.00	19.00	19.00	18.70	301,661
2020-08-11	19.70	19.80	19.00	19.25	462,109
2020-08-10	18.50	20.40	17.70	19.55	2,074,450
2020-08-07	17.60	19.00	17.60	18.75	1,690,529
2020-08-06	16.90	17.90	16.30	17.60	1,370,216
2020-08-05	16.00	16.70	15.60	16.30	1,053,272
2020-08-04	15.00	15.00	14.50	14.75	426,939
2020-08-03	15.60	15.60	14.60	15.30	450,925
2020-07-31	16.25	16.25	15.50	15.50	146,685
2020-07-30	15.40	15.70	15.00	15.35	403,571
2020-07-29	15.10	15.50	14.20	15.35	1,895,418
2020-07-28	16.00	16.00	15.70	15.65	5,344,133
2020-07-27	16.90	16.90	15.50	16.25	897,907
2020-07-24	16.80	17.00	16.10	16.10	535,392
2020-07-23	16.70	17.00	16.00	16.70	131,641
2020-07-22	16.80	17.80	16.30	17.20	554,140
2020-07-21	17.00	17.90	16.00	17.30	611,955
2020-07-20	18.00	18.40	17.10	16.60	2,278,152
2020-07-17	16.20	17.10	15.80	16.60	1,402,848
2020-07-16	15.40	15.90	15.00	15.50	560,465
2020-07-15	15.80	16.00	15.40	15.50	807,448
2020-07-14	16.40	16.40	15.60	15.80	1,227,213
2020-07-13	16.60	18.00	16.50	16.90	1,981,799
2020-07-10	16.30	17.20	16.20	17.05	797,791
2020-07-09	17.70	17.70	16.80	17.15	1,260,506
2020-07-08	18.00	18.00	17.70	17.85	2,238,224
2020-07-07	17.30	17.60	15.60	17.90	4,203,128
2020-07-06	17.50	18.20	16.90	17.60	3,219,882
2020-07-03	16.50	17.30	16.50	16.65	1,149,574
2020-07-02	15.40	17.90	15.40	16.50	5,545,699
2020-07-01	14.00	15.90	13.90	15.85	7,285,161
2020-06-30	14.00	14.00	13.80	13.80	1,342,305
2020-06-29	13.20	14.00	13.20	12.80	2,714,398
2020-06-26	12.70	13.90	12.20	12.40	893,085
2020-06-25	11.60	12.70	11.30	11.65	787,575
2020-06-24	12.30	12.30	11.50	11.90	328,066
2020-06-23	11.40	12.30	11.40	11.90	2,447,475
2020-06-22	11.40	12.00	11.40	11.80	482,468
2020-06-19	12.00	12.30	11.90	11.95	1,163,648
2020-06-18	11.50	13.00	11.40	11.95	1,078,603
2020-06-17	11.60	12.00	11.60	11.35	839,517
2020-06-16	12.00	12.00	11.40	11.35	201,906
2020-06-15	12.00	12.00	11.60	11.55	309,654
2020-06-12	12.30	12.40	12.00	12.15	590,406
2020-06-11	12.00	12.00	11.10	11.55	1,129,214
2020-06-10	12.30	12.30	12.20	12.00	638,581
2020-06-09	11.80	12.30	11.70	12.15	2,640,405
2020-06-08	12.60	12.60	12.00	12.15	3,644,940
2020-06-05	12.50	12.90	12.20	12.25	3,467,965
2020-06-04	13.50	13.70	12.30	12.45	1,538,979
2020-06-03	13.30	14.50	12.70	13.55	4,085,905
2020-06-02	12.00	14.40	11.60	13.65	9,203,016
2020-06-01	10.20	10.20	9.70	10.10	929,136
2020-05-29	10.90	10.90	10.20	10.60	366,914
2020-05-28	10.80	10.80	10.80	10.60	245,946
2020-05-27	11.40	11.40	10.10	11.20	1,087,518
2020-05-26	11.70	12.00	11.00	11.20	985,433
2020-05-22	10.65	10.65	10.65	10.65	76,348
2020-05-21	10.80	11.30	10.60	10.65	847,814
2020-05-20	11.50	11.50	10.70	11.00	145,781
2020-05-19	11.00	11.00	11.00	10.75	398,424
2020-05-18	10.40	10.60	10.30	10.40	460,289
2020-05-15	9.40	9.40	9.40	10.30	349,346
2020-05-14	9.70	9.70	9.20	9.68	534,803
2020-05-13	10.00	10.50	9.75	10.10	940,814
2020-05-12	9.40	9.60	9.40	9.63	297,612
2020-05-11	9.50	9.50	8.45	8.85	644,494
2020-05-07	10.10	10.10	9.30	9.65	297,281
2020-05-06	9.70	9.85	9.00	9.23	343,045
2020-05-05	10.10	10.10	9.00	9.20	409,726
2020-05-04	9.35	9.35	9.35	9.20	81,723
2020-05-01	9.00	9.05	8.80	9.15	284,204
2020-04-30	8.95	9.05	8.10	8.58	605,989
2020-04-29	7.75	8.40	7.75	8.58	715,769
2020-04-28	7.85	8.60	7.15	7.53	1,436,389
2020-04-27	7.25	7.50	7.25	7.53	61,713
2020-04-24	7.00	7.10	6.90	7.53	323,316
2020-04-23	6.85	6.95	6.60	7.25	473,799
2020-04-22	7.00	7.00	6.90	7.33	367,836
2020-04-21	7.50	7.50	7.33	7.33	61,284
2020-04-20	7.00	7.50	7.00	7.50	151,055
2020-04-17	7.00	7.15	7.00	7.00	108,606
2020-04-16	6.50	6.50	6.50	7.25	119,059
2020-04-15	6.90	7.08	6.90	7.08	10,000
2020-04-14	7.05	7.05	7.05	7.05	193,773
2020-04-09	7.45	7.45	7.45	7.05	198,329
2020-04-08	6.75	6.85	6.60	6.90	366,056
2020-04-07	6.45	6.50	6.45	6.00	386,609
2020-04-06	5.83	5.83	5.83	5.83	12,117
2020-04-03	5.35	5.35	5.35	5.35	17,523
2020-04-03	5.60	5.60	5.50	5.83	216,931
2020-04-02	5.35	5.35	5.35	5.35	16,025
2020-04-02	5.35	5.35	5.35	5.35	16,025
2020-04-01	5.60	5.60	5.60	5.35	20,000
2020-04-01	5.60	5.60	5.60	5.35	20,000
2020-03-31	5.10	5.10	5.10	5.10	2,500
2020-03-30	5.10	5.10	5.10	5.10	41,046
2020-03-27	5.50	5.50	5.30	5.35	921,065
2020-03-26	5.65	5.65	5.65	5.65	21,367
2020-03-25	4.76	5.25	4.76	5.12	340,477
2020-03-24	5.23	5.23	5.23	5.23	163,990
2020-03-23	5.03	5.03	5.03	5.03	23,668
2020-03-20	4.93	4.93	4.93	4.93	25,234
2020-03-19	4.75	4.75	4.75	4.75	56,159
2020-03-18	4.45	4.45	4.45	4.45	89,962
2020-03-17	5.48	5.48	5.48	5.48	0
2020-03-16	5.50	5.50	5.50	5.65	34,945
2020-03-13	6.00	6.00	6.00	6.00	25,653
2020-03-12	6.20	6.20	6.20	6.20	185,337
2020-03-11	5.40	6.00	5.40	5.38	687,247
2020-03-10	5.50	5.50	5.50	5.18	139,349
2020-03-09	6.30	6.30	5.35	6.83	933,465
2020-03-06	6.93	6.93	6.83	6.83	7,427
2020-03-05	6.55	6.55	6.55	6.88	250,160
2020-03-04	6.60	6.60	6.60	6.60	88,717
2020-03-03	6.50	6.60	6.50	6.50	53,596
2020-02-28	7.50	7.50	6.95	7.80	838,870
2020-02-27	7.80	7.80	7.80	8.10	30,900
2020-02-26	8.20	8.20	8.20	8.38	434,370
2020-02-25	8.25	8.40	8.25	8.23	119,771
2020-02-24	8.25	8.60	8.25	8.43	419,434
2020-02-21	8.53	8.53	8.43	8.43	12,596
2020-02-20	8.55	8.55	8.55	8.53	492,298
2020-02-19	8.75	8.75	8.50	8.88	316,899
2020-02-18	8.95	9.20	8.95	8.88	1,484,078
2020-02-17	8.95	8.95	8.95	8.75	305,222
2020-02-14	8.50	8.50	8.50	8.35	25,394
2020-02-13	8.55	8.55	8.55	8.50	76,785
2020-02-12	7.95	8.65	7.95	8.75	1,082,120
2020-02-11	9.00	9.00	7.95	8.25	2,290,434
2020-02-10	8.65	8.65	8.65	9.00	255,960
2020-02-07	8.60	8.60	8.53	8.53	90,560
2020-02-06	8.50	8.50	8.50	8.60	186,111
2020-02-05	8.70	8.75	8.65	8.65	317,899
2020-02-04	9.00	9.00	9.00	9.03	82,521
2020-02-03	9.10	9.10	9.10	9.00	45,711
2020-01-31	9.10	9.15	9.10	9.35	161,552
2020-01-30	9.33	9.35	9.33	9.35	892
2020-01-29	8.90	9.33	8.90	9.33	23,953
2020-01-28	9.00	9.05	9.00	8.90	271,708
2020-01-27	9.50	9.50	9.05	9.05	178,552
2020-01-24	9.53	9.53	9.50	9.50	103,210
2020-01-23	9.50	9.53	9.50	9.53	16,458
2020-01-22	9.05	9.05	9.05	9.50	207,068
2020-01-21	8.90	8.90	8.85	8.90	224,739
2020-01-20	9.45	9.45	8.95	8.93	415,822
2020-01-17	9.70	9.70	9.68	9.68	365,000
2020-01-16	9.40	9.40	9.40	9.70	93,819
2020-01-15	9.20	9.50	9.20	9.43	386,740
2020-01-14	9.65	9.65	8.00	9.00	1,956,752
2020-01-13	10.60	10.60	9.80	9.83	715,426
2020-01-10	10.60	10.60	10.60	10.75	344,589
2020-01-09	10.90	10.90	10.90	10.75	84,069
2020-01-08	10.75	10.75	10.75	10.75	96,495
2020-01-07	10.75	10.75	10.75	10.75	161,690
2020-01-06	10.60	10.60	10.60	10.75	376,495
2020-01-03	10.25	10.45	10.25	10.45	71,018
2020-01-02	10.60	10.60	10.10	10.25	1,121,018
2019-12-31	10.30	11.00	10.30	10.65	691,148
2019-12-30	9.20	11.00	9.20	10.65	2,562,649
2019-12-27	9.15	9.15	9.00	9.03	637,810
2019-12-24	8.90	8.95	8.90	8.95	26,274
2019-12-23	9.00	9.00	9.00	8.90	467,783
2019-12-20	9.00	9.00	9.00	8.90	396,398
2019-12-19	9.00	9.00	9.00	8.85	545,853
2019-12-18	8.75	9.00	8.75	8.80	982,300
2019-12-17	8.45	9.00	8.40	8.70	853,039
2019-12-16	8.45	8.50	8.25	8.35	647,381
2019-12-13	8.25	8.25	8.25	8.25	5,014,742
2019-12-12	7.75	8.25	7.75	8.25	49
2019-12-11	7.80	7.80	7.75	8.13	107,508
2019-12-10	8.00	8.00	8.00	8.38	368,416
2019-12-09	8.38	8.38	8.38	8.38	76
2019-12-06	8.00	8.00	8.00	8.05	36,245
2019-12-05	8.00	8.00	8.00	8.15	308,660
2019-12-04	8.00	8.00	8.00	8.15	416,623
2019-12-03	8.38	8.38	8.38	8.38	2,232
2019-12-02	8.08	8.38	8.08	8.38	15,855
2019-11-29	8.15	8.15	8.15	8.08	67,654
2019-11-28	8.00	8.00	8.00	8.38	23,312
2019-11-27	8.00	8.00	8.00	8.38	62,477
2019-11-26	8.00	8.00	8.00	8.13	276,233
2019-11-25	8.05	8.05	8.00	8.10	504,611
2019-11-22	8.38	8.38	8.38	8.38	15,873
2019-11-21	8.18	8.38	8.18	8.38	750
2019-11-20	8.05	8.05	8.05	8.18	12,135
2019-11-19	8.05	8.05	8.05	8.38	107,502
2019-11-18	8.20	8.20	8.18	8.18	0
2019-11-15	8.40	8.40	8.40	8.20	58,678
2019-11-14	8.38	8.38	8.23	8.23	518
2019-11-13	8.38	8.38	8.38	8.38	22,477
2019-11-12	8.05	8.05	8.05	8.38	8,079
2019-11-11	8.70	8.70	8.70	8.25	26,641
2019-11-08	8.70	8.70	8.35	8.43	291,634
2019-11-07	8.55	8.70	8.55	8.43	68,366
2019-11-06	8.05	8.05	8.00	8.28	75,654
2019-11-05	8.45	8.45	8.00	8.15	723,217
2019-11-04	8.10	8.10	8.10	8.25	45,202
2019-11-01	8.35	8.35	8.00	8.13	373,430
2019-10-31	7.95	8.50	7.95	8.28	1,583,868
2019-10-30	7.50	7.60	7.50	7.60	110,964
2019-10-29	7.95	7.95	7.95	6.65	297,248
2019-10-28	6.65	6.65	6.65	6.65	0
2019-10-25	6.65	6.65	6.65	6.65	8,000
2019-10-24	6.90	6.90	6.65	6.65	60,000
2019-10-23	6.90	6.90	6.90	6.90	45,075
2019-10-22	6.75	6.90	6.75	6.90	50,000
2019-10-21	6.90	6.90	6.75	6.75	6,405
2019-10-18	7.45	7.45	7.45	6.90	44,182
2019-10-17	6.90	6.90	6.90	6.90	0
2019-10-16	6.93	6.93	6.90	6.90	1,077
2019-10-15	6.35	6.35	6.35	6.93	44,597
2019-10-14	6.90	6.90	6.90	6.90	101,696
2019-10-11	6.35	6.35	6.35	6.90	31,868
2019-10-10	6.45	6.45	6.45	6.45	37,981
2019-10-09	6.30	6.30	6.30	6.45	45,314
2019-10-08	6.50	6.50	6.30	6.40	52,000
2019-10-07	7.05	7.05	6.55	6.45	762,465
2019-10-04	7.05	7.05	7.05	7.50	218,097
2019-10-03	7.15	7.15	7.15	7.55	590,426
2019-10-02	7.25	7.25	7.25	7.48	175,000
2019-10-01	7.45	7.45	7.40	7.30	227,053
2019-09-30	7.50	7.50	7.50	7.25	305,442
2019-09-27	7.45	7.45	7.45	7.25	390,683
2019-09-26	7.20	7.45	7.20	7.38	466,504
2019-09-25	6.80	6.80	6.75	6.78	197,507
2019-09-24	6.88	6.88	6.88	6.88	0
2019-09-23	6.88	6.88	6.88	6.88	0
2019-09-20	6.88	6.88	6.88	6.88	0
2019-09-19	6.88	6.88	6.88	6.88	38
2019-09-18	6.95	6.95	6.95	6.88	5,000
2019-09-17	6.95	6.95	6.95	6.88	92,051
2019-09-16	6.95	6.95	6.95	6.75	125,355
2019-09-13	6.75	6.75	6.75	6.75	0
2019-09-12	6.95	6.95	6.95	6.75	33,247
2019-09-11	6.75	6.75	6.50	6.75	100,000
2019-09-10	6.75	6.75	6.75	7.08	13,175
2019-09-09	7.15	7.15	6.95	6.95	5,372
2019-09-06	7.10	7.15	7.10	7.15	24,493
2019-09-05	7.00	7.30	7.00	7.10	131,729
2019-09-04	6.05	6.05	6.05	6.50	398,630
2019-09-03	5.90	5.90	5.90	6.20	60
2019-09-02	6.20	6.20	6.20	6.20	3,900
2019-08-30	6.20	6.20	6.20	6.20	10,287
2019-08-29	6.20	6.20	6.20	6.20	24,843
2019-08-28	6.20	6.20	6.20	6.20	2,080
2019-08-27	5.90	5.90	5.90	6.20	11,873
2019-08-23	6.20	6.20	6.20	6.20	0
2019-08-22	6.20	6.20	6.20	6.20	16,400
2019-08-21	5.95	6.20	5.95	6.20	2,236
2019-08-20	6.00	6.00	5.95	5.95	1,698
2019-08-19	6.25	6.25	5.90	6.00	434,273
2019-08-16	6.60	6.60	6.60	6.60	0
2019-08-15	6.25	6.25	6.25	6.60	136,810
2019-08-14	7.00	7.00	6.20	6.60	183,770
2019-08-13	6.25	6.25	6.25	6.60	8,940
2019-08-12	6.60	6.65	6.60	6.43	132,459
2019-08-09	6.90	6.90	6.25	6.63	856,838
2019-08-08	7.30	7.30	6.60	6.98	475,239
2019-08-07	7.35	7.35	7.30	7.33	327,260
2019-08-06	7.85	7.85	7.45	7.45	132,526
2019-08-05	7.55	7.55	7.55	7.85	63,587
2019-08-02	7.85	7.85	7.65	7.65	227,897
2019-08-01	7.55	8.15	7.55	7.85	52,671
2019-07-31	8.20	8.20	8.10	7.80	33,484
2019-07-30	7.85	8.10	7.80	8.00	180,384
2019-07-29	7.95	8.00	7.70	7.70	938,968
2019-07-26	7.65	7.93	7.65	7.93	863,925
2019-07-25	7.50	8.10	7.45	7.65	1,348,151
2019-07-24	6.50	7.25	6.50	6.85	686,887
2019-07-23	5.95	6.00	5.95	5.95	374,464
2019-07-22	5.50	5.90	5.50	5.83	573,693
2019-07-19	5.48	5.48	5.45	5.45	0
2019-07-18	5.50	5.50	5.50	5.48	926,022
2019-07-17	5.78	5.78	5.43	5.43	292,454
2019-07-16	5.85	5.85	5.78	5.78	80,576
2019-07-15	5.20	5.20	5.20	5.85	61,464
2019-07-12	5.88	5.88	5.85	5.85	0
2019-07-11	5.88	5.88	5.88	5.88	40
2019-07-10	5.88	5.88	5.88	5.88	36,157
2019-07-09	5.88	5.88	5.88	5.88	5,600
2019-07-08	5.35	5.88	5.35	5.88	4,980
2019-07-05	5.85	5.85	5.35	5.35	25,775
2019-07-04	5.75	5.75	5.25	5.85	191,792
2019-07-03	5.30	5.30	5.30	5.90	32,935
2019-07-02	5.80	5.85	5.80	5.85	0
2019-07-01	5.20	6.40	5.20	5.80	35,527
2019-06-28	5.20	5.20	5.20	5.85	61,196
2019-06-27	5.85	5.85	5.85	5.85	0
2019-06-26	5.85	5.85	5.85	5.85	16,478
2019-06-25	5.20	5.20	5.20	5.85	125,818
2019-06-24	5.73	5.73	5.73	5.73	38,570
2019-06-21	5.73	5.73	5.73	5.73	0
2019-06-20	5.73	5.73	5.73	5.73	0
2019-06-19	6.20	6.20	6.20	5.73	60,231
2019-06-18	5.25	5.25	5.25	5.73	18,422
2019-06-17	5.25	5.25	5.25	5.73	203
2019-06-14	5.25	5.25	5.25	5.73	125,000
2019-06-13	5.25	5.25	5.25	5.48	74,080
2019-06-12	5.25	5.25	5.25	5.48	13,000
2019-06-11	5.48	5.48	5.48	5.48	1,444
2019-06-10	5.40	5.48	5.40	5.48	0
2019-06-07	5.25	5.55	5.25	5.40	137,310
2019-06-06	5.25	5.25	5.25	5.73	599,257
2019-06-05	5.60	5.60	5.60	5.40	70,856
2019-06-04	5.70	5.70	5.70	5.60	19,004
2019-05-31	5.25	5.25	5.25	5.60	25,000
2019-05-30	5.25	5.25	5.25	5.60	130,100
2019-05-29	5.35	5.60	5.35	5.60	52,577
2019-05-28	5.25	5.25	5.25	5.35	173,852
2019-05-24	5.38	5.50	5.38	5.50	752
2019-05-23	5.45	5.45	5.45	5.38	361,238
2019-05-22	5.15	5.55	5.15	5.38	812,588
2019-05-21	5.20	5.20	5.07	5.07	80,493
2019-05-20	5.10	5.25	4.94	5.20	286,086
2019-05-17	5.03	5.03	5.00	5.00	40,359
2019-05-16	4.90	5.50	4.90	5.03	1,137,146
2019-05-15	4.24	4.44	4.20	4.47	939,078
2019-05-14	4.18	4.42	4.18	4.37	573,378
2019-05-13	4.12	4.30	4.10	4.12	177,624
2019-05-10	4.16	4.28	4.16	4.24	291,793
2019-05-09	4.10	4.16	4.10	4.10	201,750
2019-05-08	4.48	4.48	4.30	4.34	185,902
2019-05-07	4.22	4.30	4.22	4.30	15,214
2019-05-03	4.22	4.22	4.22	4.22	1,050
2019-05-02	4.30	4.30	4.22	4.22	11,156
2019-05-01	4.23	4.30	4.23	4.30	750
2019-04-30	4.23	4.23	4.23	4.23	0
2019-04-29	4.30	4.30	4.12	4.23	799,846

Share	Price	Change
Gunsynd (GUN)	0.17	41.67%
Global Petroleum (GBP)	0.075	30.43%
Redx Pharma (REDX)	11.25	26.67%
Strip Tinning (STG)	47.50	21.79%
Zenova Grp (ZED)	2.15	21.05%

Share	Price	Change
Petrofac (PFC)	14.70	-34.08%
Byotrol (BYOT)	0.10	-20%
Uk Oil & Gas (UKOG)	0.028	-20%
Europa Metals (EUZ)	1.15	-17.86%
Biome Tech (BIOM)	82.50	-17.5%

Share	Price	Volume
Mosman Oil Gas (MSMN)	0.02	1,425,592,032
Tower Resources (TRP)	0.0195	393,097,550
Cap-xx (CPX)	0.0825	288,155,539
Beacon Energy. (BCE)	0.055	216,414,131
Echo Energy (ECHO)	0.0039	194,604,735