GYG.L Share History

GYG.L Share Price history. The following table shows end-of-day data GYG historical share prices for GYG.L, including the Open, High, Low, Close prices, along with trading volumes. Historical prices are recorded daily from the closing price of the company once the stock market has closed.

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

Date	Open	High	Low	Close	Volume
2022-09-07	30.00	30.00	30.00	30.00	109,629
2022-09-06	21.00	25.00	22.00	25.00	815,818
2022-09-05	21.00	21.00	21.00	21.00	31,567
2022-09-02	21.00	21.00	21.00	21.00	45,489
2022-09-01	21.00	21.00	21.00	21.00	74,362
2022-08-31	21.00	21.00	21.00	21.00	214,947
2022-08-30	21.00	20.00	20.00	21.00	2,483,597
2022-08-29	21.00	21.00	21.00	21.00	0
2022-08-26	20.00	20.00	20.00	21.00	148,953
2022-08-25	20.00	20.00	20.00	20.00	40,461
2022-08-24	19.00	20.00	19.00	20.00	1,542,680
2022-08-23	18.50	20.00	18.00	19.00	5,190,899
2022-08-22	18.50	18.00	18.00	18.00	20,304,259
2022-08-19	18.50	18.50	18.50	18.50	1,775
2022-08-18	19.00	19.00	18.50	18.50	7,115
2022-08-17	21.00	21.00	19.00	19.00	30,230
2022-08-16	25.00	25.00	21.00	21.00	45,519
2022-08-15	26.50	26.50	25.00	25.00	97,846
2022-08-12	28.50	28.50	25.00	27.50	7,481
2022-08-11	27.50	27.50	27.50	27.50	15,491
2022-08-10	27.50	27.50	27.50	27.50	28,666
2022-08-09	31.00	31.00	31.00	31.00	3,476
2022-08-08	25.50	35.00	25.50	31.00	61,388
2022-08-05	21.50	25.50	21.00	25.50	128,228
2022-08-04	21.50	21.50	21.50	21.50	24,455
2022-08-03	21.50	21.50	21.50	21.50	60,091
2022-08-02	27.50	21.50	19.60	21.50	1,075,087
2022-08-01	32.50	32.50	30.00	31.50	0
2022-07-29	31.50	31.50	31.50	31.50	0
2022-07-28	31.50	31.50	31.50	31.50	0
2022-07-27	31.50	31.50	31.50	31.50	429
2022-07-26	31.50	31.50	31.50	31.50	0
2022-07-25	31.50	31.50	31.50	31.50	1,556
2022-07-22	31.50	31.50	31.50	31.50	0
2022-07-21	31.50	31.50	31.50	31.50	10,000
2022-07-20	33.50	33.50	31.50	31.50	4,500
2022-07-19	33.50	33.50	33.50	33.50	0
2022-07-18	33.50	33.50	33.50	33.50	0
2022-07-15	33.50	33.50	33.50	33.50	6,000
2022-07-14	33.50	33.50	33.50	33.50	1,544
2022-07-13	33.50	33.50	33.50	33.50	0
2022-07-12	34.00	34.00	33.50	33.50	2,839
2022-07-11	34.00	34.00	34.00	34.00	37,782
2022-07-08	34.00	34.00	34.00	34.00	0
2022-07-07	34.00	34.00	34.00	34.00	0
2022-07-06	34.50	34.50	34.00	34.00	0
2022-07-05	34.50	34.50	34.50	34.50	0
2022-07-04	34.50	34.50	34.50	34.50	0
2022-07-01	34.50	34.50	34.50	34.50	70,000
2022-06-30	35.00	35.00	34.50	34.50	2,741
2022-06-29	35.00	35.00	35.00	35.00	0
2022-06-28	35.50	35.50	35.00	35.00	0
2022-06-27	35.50	35.50	35.50	35.50	4,500
2022-06-24	35.50	35.50	35.50	35.50	951
2022-06-23	35.50	35.50	35.50	35.50	401
2022-06-22	36.50	36.50	35.50	35.50	1,071
2022-06-21	36.50	36.50	36.50	36.50	0
2022-06-20	36.50	36.50	36.50	36.50	0
2022-06-17	37.50	37.50	36.50	36.50	2,219
2022-06-16	37.50	37.50	37.50	37.50	0
2022-06-15	37.50	37.50	37.50	37.50	135,000
2022-06-14	37.50	37.50	37.50	37.50	0
2022-06-13	37.50	37.50	37.50	37.50	1,941
2022-06-10	37.50	37.50	37.50	37.50	0
2022-06-09	37.50	37.50	37.50	37.50	0
2022-06-08	37.50	37.50	37.50	37.50	2,400
2022-06-07	37.50	37.50	37.50	37.50	0
2022-06-06	37.50	37.50	37.50	37.50	1,632
2022-06-03	37.50	37.50	37.50	37.50	0
2022-06-02	37.50	37.50	37.50	37.50	0
2022-06-01	37.50	37.50	37.50	37.50	0
2022-05-31	37.50	37.50	37.50	37.50	0
2022-05-30	37.00	37.00	37.00	37.00	1,352
2022-05-27	37.00	37.00	37.00	37.00	0
2022-05-26	37.00	37.00	37.00	37.00	100,000
2022-05-25	38.50	38.50	37.00	37.00	9,337
2022-05-24	38.50	38.50	38.50	38.50	0
2022-05-23	38.50	38.50	38.50	38.50	0
2022-05-20	38.50	38.50	38.50	38.50	0
2022-05-19	39.50	39.50	38.50	38.50	3,128
2022-05-18	39.50	39.50	39.50	39.50	0
2022-05-17	39.50	39.50	39.50	39.50	0
2022-05-16	39.50	39.50	39.50	39.50	0
2022-05-13	39.50	39.50	39.50	39.50	552
2022-05-12	39.50	39.50	39.50	39.50	0
2022-05-11	39.50	39.50	39.50	39.50	0
2022-05-10	39.50	39.50	39.50	39.50	0
2022-05-09	39.50	39.50	39.50	39.50	2,856
2022-05-06	40.00	40.00	40.00	40.00	0
2022-05-05	42.50	42.50	40.00	40.00	13,000
2022-05-04	42.50	42.50	42.50	42.50	0
2022-05-03	42.50	42.50	42.50	42.50	97,000
2022-05-02	42.50	42.50	42.50	42.50	0
2022-04-29	36.50	42.50	36.50	42.50	165,014
2022-04-28	36.50	36.50	36.50	36.50	5,000
2022-04-27	42.50	42.50	34.00	36.50	127,194
2022-04-26	42.50	42.50	42.50	42.50	0
2022-04-25	42.50	42.50	42.50	42.50	0
2022-04-22	42.50	42.50	42.50	42.50	5,000
2022-04-21	40.00	42.50	40.00	42.50	23,000
2022-04-20	39.50	40.00	38.00	40.00	31,000
2022-04-19	35.50	39.50	35.50	39.50	23,000
2022-04-18	35.50	35.50	35.50	35.50	0
2022-04-15	35.50	35.50	35.50	35.50	0
2022-04-14	32.50	35.50	32.50	35.50	291,629
2022-04-13	32.50	32.50	32.50	32.50	1,997,000
2022-04-12	32.50	32.50	32.50	32.50	273,000
2022-04-11	32.50	32.50	32.50	32.50	0
2022-04-08	32.50	32.50	32.50	32.50	0
2022-04-07	32.50	32.50	32.50	32.50	3,909
2022-04-06	32.50	32.50	32.50	32.50	4,000
2022-04-05	32.50	32.50	32.50	32.50	14,467
2022-04-04	32.50	32.50	32.50	32.50	42,760
2022-04-01	32.50	32.50	32.50	32.50	25,000
2022-03-31	32.50	32.50	32.50	32.50	70,000
2022-03-30	31.60	31.60	31.60	30.50	5,694
2022-03-29	30.50	30.50	30.50	30.50	827
2022-03-28	30.50	32.00	32.00	30.50	20,693
2022-03-25	32.50	31.20	31.20	31.20	105,153
2022-03-24	32.50	32.50	32.50	32.50	0
2022-03-23	32.50	32.40	32.00	32.40	29,020
2022-03-22	32.50	32.50	32.50	32.50	0
2022-03-21	34.50	34.50	32.50	32.50	30,021
2022-03-18	35.50	35.50	34.50	34.50	9,807
2022-03-17	35.50	35.50	35.50	35.50	75,000
2022-03-16	32.00	36.00	32.00	36.00	115,294
2022-03-15	38.00	38.00	33.50	33.50	255,113
2022-03-14	40.50	40.50	40.50	40.50	0
2022-03-11	40.50	40.50	40.50	40.50	0
2022-03-10	40.50	40.50	40.50	40.50	0
2022-03-09	40.50	40.50	40.50	40.50	22,977
2022-03-08	43.00	43.00	40.50	40.50	5,000
2022-03-07	43.00	43.00	43.00	43.00	0
2022-03-04	43.00	43.00	43.00	43.00	162,265
2022-03-03	45.50	45.50	43.00	43.00	9,101
2022-03-02	50.00	50.00	45.50	45.50	12,779
2022-03-01	50.00	50.00	50.00	50.00	8,429
2022-02-28	50.00	50.00	50.00	50.00	13,600
2022-02-25	50.00	50.00	50.00	50.00	0
2022-02-24	50.00	50.00	50.00	50.00	1,149
2022-02-23	50.00	50.00	50.00	50.00	277,000
2022-02-22	53.00	53.00	50.00	50.00	37,000
2022-02-21	53.50	53.50	53.00	53.00	6,000
2022-02-18	53.50	53.50	53.50	53.50	6,000
2022-02-17	54.50	54.50	53.50	53.50	6,500
2022-02-16	54.50	54.50	54.50	54.50	0
2022-02-15	54.50	54.50	54.50	54.50	0
2022-02-14	54.50	54.50	54.50	54.50	24,576
2022-02-11	54.50	54.50	54.50	54.50	3,000
2022-02-10	55.00	55.50	54.50	54.50	332,563
2022-02-09	49.50	55.00	49.50	55.00	37,575
2022-02-08	49.00	48.00	48.00	49.00	67,603
2022-02-07	49.00	49.00	49.00	49.00	0
2022-02-04	49.00	49.00	49.00	49.00	3,215
2022-02-03	49.00	49.00	49.00	49.00	0
2022-02-02	49.50	49.50	49.00	49.00	2,926
2022-02-01	49.50	49.50	49.50	49.50	1,535
2022-01-31	44.50	49.50	44.50	49.50	26,918
2022-01-28	48.50	48.50	44.00	44.50	83,895
2022-01-27	48.50	48.50	48.50	48.50	0
2022-01-26	48.50	48.50	48.50	48.50	1,495
2022-01-25	48.50	48.50	48.50	48.50	496,488
2022-01-24	47.50	48.50	47.50	48.50	313,659
2022-01-21	42.50	42.50	42.50	42.50	1,979
2022-01-20	42.50	42.50	42.50	42.50	34,950
2022-01-19	42.50	42.50	42.50	42.50	0
2022-01-18	42.50	42.50	42.50	42.50	0
2022-01-17	42.50	42.50	42.50	42.50	150,000
2022-01-14	42.50	42.50	42.50	42.50	345,318
2022-01-13	42.50	42.50	42.50	42.50	4,277
2022-01-12	42.50	42.50	42.50	42.50	50,000
2022-01-11	42.50	42.50	42.50	42.50	4,650
2022-01-10	42.50	42.50	42.50	42.50	0
2022-01-07	42.50	42.50	42.50	42.50	0
2022-01-06	42.50	42.50	42.50	42.50	0
2022-01-05	42.50	42.50	42.50	42.50	2,000
2022-01-04	40.00	42.50	40.00	42.50	14,626
2022-01-03	39.00	39.00	39.00	39.00	0
2021-12-31	40.00	40.00	40.00	39.00	4,750
2021-12-30	39.00	39.00	39.00	39.00	0
2021-12-29	39.00	39.00	39.00	39.00	1,098
2021-12-28	39.00	39.00	39.00	39.00	0
2021-12-27	39.00	39.00	39.00	39.00	0
2021-12-24	39.00	39.00	39.00	39.00	3,083
2021-12-23	39.00	39.00	39.00	39.00	2,000
2021-12-22	39.00	39.00	39.00	39.00	1,488
2021-12-21	40.50	40.50	39.00	39.00	0
2021-12-20	40.50	40.50	40.50	40.50	0
2021-12-17	40.50	40.50	40.50	40.50	0
2021-12-16	40.50	40.50	40.50	40.50	10,300
2021-12-15	41.00	40.50	39.00	40.50	236,643
2021-12-14	41.00	41.00	41.00	41.00	0
2021-12-13	41.00	41.00	41.00	41.00	0
2021-12-10	41.00	41.00	41.00	41.00	0
2021-12-09	41.00	41.00	41.00	41.00	0
2021-12-08	40.00	41.00	40.00	41.00	249,358
2021-12-07	41.00	41.00	41.00	41.00	0
2021-12-06	41.00	41.00	41.00	41.00	500
2021-12-03	41.00	41.00	41.00	41.00	12,000
2021-12-02	41.00	41.00	41.00	41.00	17,646
2021-12-01	42.50	42.50	41.00	41.00	12,493
2021-11-30	42.50	42.50	42.50	42.50	0
2021-11-29	42.50	44.00	42.50	42.50	35,364
2021-11-26	48.00	49.50	42.00	42.50	155,178
2021-11-25	48.00	48.00	48.00	48.00	0
2021-11-24	48.00	48.00	48.00	48.00	7,058
2021-11-23	49.00	49.00	48.00	48.00	5,058
2021-11-22	49.00	49.00	49.00	49.00	2,041
2021-11-19	52.00	52.00	49.00	49.00	34,749
2021-11-18	52.00	52.00	52.00	52.00	2,000
2021-11-17	52.00	52.00	52.00	52.00	1,557
2021-11-16	52.00	52.00	52.00	52.00	16,258
2021-11-15	52.00	52.00	52.00	52.00	4,635
2021-11-12	52.00	52.00	52.00	52.00	5,035
2021-11-11	50.00	52.00	50.00	52.00	30,254
2021-11-10	47.00	47.50	47.00	47.50	88,006
2021-11-09	47.50	47.60	47.60	47.60	291,795
2021-11-08	58.00	58.00	58.00	58.00	150,019
2021-11-05	58.00	58.00	58.00	58.00	0
2021-11-04	58.00	58.00	58.00	58.00	128,765
2021-11-03	58.00	58.00	58.00	58.00	92,489
2021-11-02	61.50	61.50	58.00	58.00	30,745
2021-11-01	61.50	61.50	61.50	61.50	43,295
2021-10-29	61.50	61.50	61.50	61.50	8,440
2021-10-28	67.50	67.50	65.00	67.00	10,000
2021-10-27	67.50	67.50	65.00	67.00	10,000
2021-10-26	67.50	67.50	65.00	67.00	11,470
2021-10-25	64.50	66.50	62.00	66.50	8,923
2021-10-22	63.50	64.50	60.00	64.50	8,900
2021-10-21	61.50	63.50	58.00	63.50	57,792
2021-10-20	61.50	61.50	58.00	59.00	0
2021-10-19	61.50	61.50	58.00	59.00	0
2021-10-18	61.50	61.50	58.00	59.00	35,150
2021-10-15	62.50	62.50	59.00	59.00	8,000
2021-10-14	62.50	63.00	60.00	60.50	5,029
2021-10-13	62.50	63.00	60.00	63.00	4,200
2021-10-12	62.50	63.00	60.00	63.00	1,111
2021-10-11	62.50	63.00	60.00	63.00	0
2021-10-08	62.50	63.00	60.00	63.00	6,081
2021-10-07	62.50	63.00	60.00	63.00	2,736
2021-10-06	62.50	63.00	60.00	63.00	38,557
2021-10-05	62.50	63.00	60.00	63.00	2,935
2021-10-04	62.50	63.00	60.00	63.00	13,065
2021-10-01	62.50	63.00	60.00	63.00	20,006
2021-09-30	59.50	63.00	59.50	63.00	17,500
2021-09-29	60.50	60.50	60.50	61.00	1,000
2021-09-28	63.50	60.50	60.50	61.00	23,799
2021-09-27	63.50	63.50	60.00	63.50	3,409
2021-09-24	63.50	63.50	60.00	63.50	0
2021-09-23	63.50	63.50	60.00	63.50	0
2021-09-22	63.50	63.50	60.00	63.50	2,000
2021-09-21	63.50	63.50	60.00	63.50	28,700
2021-09-20	63.50	63.50	60.00	63.50	3,060
2021-09-17	63.50	63.50	60.00	63.50	26,759
2021-09-16	63.50	63.50	60.00	63.50	27,470
2021-09-15	63.50	63.50	60.00	63.50	26,050
2021-09-14	68.50	68.50	61.50	63.50	45,294
2021-09-13	68.50	68.50	65.00	66.50	0
2021-09-10	68.50	68.50	66.00	66.50	5,000
2021-09-09	68.50	68.50	66.00	68.50	128
2021-09-08	69.50	69.50	66.00	68.50	3,601
2021-09-07	69.50	70.50	68.00	68.50	7,745
2021-09-06	69.50	70.50	68.00	70.50	5,689
2021-09-03	69.50	70.50	68.00	70.50	3,000
2021-09-02	69.50	71.00	71.00	71.00	11,000
2021-09-01	69.50	71.00	71.00	70.50	9,000
2021-08-31	69.50	70.50	68.00	70.50	1,282
2021-08-30	70.50	70.50	70.50	70.50	0
2021-08-27	69.50	70.50	68.00	70.50	2,045,151
2021-08-26	69.50	70.50	68.00	70.50	3,727
2021-08-25	69.50	70.50	68.00	70.50	9,000
2021-08-24	71.50	72.50	69.00	70.50	13,760
2021-08-23	73.50	73.50	70.00	72.50	36,515
2021-08-20	73.50	73.50	70.00	73.50	7,431
2021-08-19	73.50	73.50	70.00	73.50	2,000
2021-08-18	73.50	73.50	70.00	73.50	0
2021-08-17	73.50	73.50	70.00	73.50	0
2021-08-16	73.50	73.50	70.00	73.50	3,000
2021-08-13	73.50	73.50	70.00	73.50	1,634
2021-08-12	73.50	73.50	70.00	73.50	2,548
2021-08-11	73.50	73.50	70.00	73.50	0
2021-08-10	73.50	73.50	70.00	73.50	0
2021-08-09	73.50	73.50	70.00	73.50	6,119
2021-08-06	73.50	73.50	70.00	73.50	10,000
2021-08-05	73.50	73.50	70.00	73.50	0
2021-08-04	73.50	74.00	74.00	73.50	30,000
2021-08-03	73.50	73.50	70.00	73.50	1,000
2021-08-02	73.50	73.50	70.00	73.50	18,852
2021-07-30	73.50	73.50	70.00	73.50	16,642
2021-07-29	73.50	73.50	70.00	73.50	740
2021-07-28	86.00	86.00	72.50	73.50	147,723
2021-07-27	88.00	88.00	88.00	86.00	74,000
2021-07-26	86.00	86.00	84.00	86.00	33
2021-07-23	86.00	86.00	84.00	86.00	0
2021-07-22	86.00	88.00	88.00	86.00	17,404
2021-07-21	86.00	86.00	84.00	86.00	0
2021-07-20	86.00	86.00	84.00	86.00	0
2021-07-19	86.00	86.00	84.00	86.00	0
2021-07-16	86.00	86.00	84.00	86.00	0
2021-07-15	86.00	86.00	84.00	86.00	0
2021-07-14	86.00	86.00	84.00	86.00	4,298
2021-07-13	86.00	86.00	84.00	86.00	0
2021-07-12	86.00	86.00	84.00	86.00	0
2021-07-09	86.00	86.00	84.00	86.00	0
2021-07-08	86.00	86.00	84.00	86.00	0
2021-07-07	86.00	86.00	84.00	86.00	55,000
2021-07-06	86.00	86.00	84.00	86.00	25,000
2021-07-05	86.00	85.00	85.00	86.00	5,446
2021-07-02	86.00	86.00	86.00	86.00	3,923
2021-07-01	86.00	86.00	84.00	86.00	1,365
2021-06-30	87.00	87.00	86.00	86.00	18,934
2021-06-29	87.00	87.00	86.00	87.00	25,000
2021-06-28	87.00	87.00	86.00	87.00	2,099
2021-06-25	85.00	86.50	83.00	86.50	20,000
2021-06-24	85.00	85.00	83.00	84.50	20,028
2021-06-23	85.00	85.00	83.00	84.50	6,391
2021-06-22	84.50	84.50	83.00	84.50	10,000
2021-06-21	84.50	84.50	83.00	84.50	320,000
2021-06-18	84.50	84.50	83.00	84.50	0
2021-06-17	84.50	84.50	83.00	84.50	0
2021-06-16	84.50	84.50	83.00	84.50	0
2021-06-15	84.50	84.50	83.00	84.50	0
2021-06-14	84.50	84.50	83.00	84.50	806
2021-06-11	84.50	84.50	83.00	84.50	869
2021-06-10	84.50	84.50	83.00	84.50	1,515
2021-06-09	84.50	84.50	83.00	84.50	0
2021-06-08	84.00	84.50	82.00	84.50	14,750
2021-06-07	84.00	84.00	82.00	84.00	0
2021-06-04	84.00	84.00	82.00	84.00	12,000
2021-06-03	84.00	86.00	86.00	84.00	95,122
2021-06-02	83.00	84.00	82.00	84.00	6,000
2021-06-01	82.00	83.00	80.00	83.00	27,500
2021-05-28	82.00	82.00	80.00	82.00	42,513
2021-05-27	82.00	82.00	80.00	82.00	42,780
2021-05-26	82.00	82.00	80.00	82.00	0
2021-05-25	82.00	82.00	80.00	82.00	15,206
2021-05-24	82.00	82.00	80.00	82.00	880
2021-05-21	82.00	82.00	80.00	82.00	0
2021-05-20	82.00	82.00	80.00	82.00	21,922
2021-05-19	82.00	82.00	80.00	82.00	7,336
2021-05-18	82.00	82.00	80.00	82.00	32,000
2021-05-17	82.00	82.00	80.00	82.00	513
2021-05-14	82.00	82.00	80.00	82.00	35,435
2021-05-13	83.00	83.00	81.00	82.00	3,161
2021-05-12	84.00	84.50	82.50	82.50	19,755
2021-05-11	85.50	85.50	84.00	84.50	14,229
2021-05-10	87.00	87.00	85.00	85.50	24,598
2021-05-07	87.00	87.00	85.00	87.00	0
2021-05-06	87.00	87.00	85.00	87.00	18,902
2021-05-05	87.00	87.00	85.00	87.00	0
2021-05-04	87.00	87.00	85.00	87.00	119,253
2021-04-30	87.00	87.00	85.00	87.00	10,959
2021-04-29	87.00	87.00	85.00	87.00	15
2021-04-28	87.00	87.00	85.00	87.00	54,225
2021-04-27	87.00	87.00	85.00	87.00	35,120
2021-04-26	87.00	87.00	87.00	87.00	5,000
2021-04-23	87.00	87.00	87.00	87.00	1,418
2021-04-22	87.00	87.00	85.00	87.00	3,000
2021-04-21	87.00	87.00	87.00	87.00	15,000
2021-04-20	87.00	87.00	85.00	87.00	0
2021-04-19	87.00	87.00	85.00	87.00	235
2021-04-16	87.00	87.00	85.00	87.00	11,030
2021-04-15	87.00	87.00	85.00	87.00	6,116
2021-04-14	86.00	87.00	86.00	87.00	4,269
2021-04-13	88.00	88.00	86.00	86.00	217,397
2021-04-12	88.50	89.00	88.50	89.00	347,883
2021-04-09	83.50	87.00	83.50	87.00	107,701
2021-04-08	79.00	83.50	79.00	83.50	35,842
2021-04-07	78.00	79.00	78.00	79.00	31,581
2021-04-06	78.00	78.00	78.00	78.00	77,500
2021-04-01	78.00	78.00	78.00	78.00	1,252
2021-03-31	78.00	78.00	78.00	78.00	29,308
2021-03-30	78.00	78.00	78.00	78.00	0
2021-03-29	78.00	78.00	78.00	78.00	13,000
2021-03-26	78.00	78.00	78.00	78.00	29,638
2021-03-25	78.00	78.00	78.00	78.00	110
2021-03-24	78.00	78.00	78.00	78.00	0
2021-03-23	78.00	78.00	78.00	78.00	9,202
2021-03-22	77.50	78.00	77.50	78.00	31,591
2021-03-19	77.50	77.50	77.50	77.50	277,115
2021-03-18	77.50	77.50	77.50	77.50	1,475,000
2021-03-17	77.50	77.50	77.50	77.50	20,212
2021-03-16	77.50	77.50	77.50	77.50	49,000
2021-03-15	77.50	77.50	77.50	77.50	0
2021-03-12	77.00	77.00	77.00	77.00	0
2021-03-11	77.00	77.00	77.00	77.00	40,000
2021-03-10	77.00	77.00	77.00	77.00	254,779
2021-03-09	77.00	77.00	77.00	77.00	63,544
2021-03-08	77.00	77.00	77.00	77.00	9,812
2021-03-05	77.00	77.00	77.00	77.00	10,000
2021-03-04	77.00	77.00	77.00	77.00	13,159
2021-03-03	77.00	77.00	77.00	77.00	122,004
2021-03-02	77.00	77.00	77.00	77.00	251,495
2021-03-01	77.00	77.00	77.00	77.00	0
2021-02-26	77.00	78.00	78.00	77.00	5,690
2021-02-25	77.00	77.00	77.00	77.00	6,387
2021-02-24	77.00	77.00	77.00	77.00	17,590
2021-02-23	77.00	77.00	77.00	77.00	0
2021-02-22	77.00	77.00	77.00	77.00	30
2021-02-19	76.50	77.00	76.50	77.00	43,492
2021-02-18	76.50	76.50	76.50	76.50	14,320
2021-02-17	76.50	76.50	74.50	76.50	66,778
2021-02-16	77.50	77.50	76.50	76.50	16,652
2021-02-15	77.50	77.50	77.50	77.50	5,779
2021-02-12	77.50	77.50	77.50	77.50	1,041,319
2021-02-11	78.50	78.50	77.50	77.50	62,273
2021-02-10	78.50	78.50	78.50	78.50	74,441
2021-02-09	78.50	78.50	78.50	78.50	31,702
2021-02-08	78.50	78.50	78.50	78.50	50,486
2021-02-05	77.50	78.50	77.50	78.50	99,028
2021-02-04	76.50	77.50	76.50	77.50	416,058
2021-02-03	76.50	76.50	76.50	76.50	26,443
2021-02-02	76.50	76.00	76.00	76.00	257,560
2021-02-01	78.00	78.00	78.00	78.00	335
2021-01-29	78.00	80.00	80.00	80.00	31,533
2021-01-28	78.00	78.00	78.00	78.00	9,200
2021-01-27	78.00	78.00	78.00	78.00	25,181
2021-01-26	78.50	78.50	78.00	78.00	43,445
2021-01-25	78.50	78.50	78.50	78.50	17,193
2021-01-22	80.00	78.00	78.00	78.00	92,957
2021-01-21	79.50	80.00	79.50	80.00	124,260
2021-01-20	74.00	79.50	74.00	79.50	419,053
2021-01-19	74.50	76.00	76.00	76.00	60,002
2021-01-18	69.50	75.00	75.00	75.00	18,361,441
2021-01-15	69.50	69.50	69.50	69.50	19,587
2021-01-14	70.00	70.00	70.00	69.50	5,502
2021-01-13	69.50	70.00	70.00	70.00	45,002
2021-01-12	69.50	69.50	69.50	69.50	0
2021-01-11	69.50	70.00	70.00	70.00	2,538
2021-01-08	69.50	69.50	69.50	69.50	21,155
2021-01-07	69.50	69.50	69.50	69.50	12,400
2021-01-06	69.50	69.50	68.50	69.50	41,355
2021-01-05	69.50	69.50	69.50	69.50	1,562
2021-01-04	69.50	69.50	69.50	69.50	5,000
2020-12-31	69.50	69.50	69.50	69.50	0
2020-12-30	69.50	69.50	69.50	69.50	1,218
2020-12-29	69.50	69.50	69.50	69.50	6,905
2020-12-24	69.50	69.50	69.50	69.50	17
2020-12-23	69.50	69.50	69.50	69.50	2,006
2020-12-22	69.50	69.50	69.50	69.50	0
2020-12-21	69.50	69.50	69.50	69.50	4,625
2020-12-18	69.50	69.50	69.50	69.50	0
2020-12-17	69.50	69.50	69.50	69.50	0
2020-12-16	69.50	69.50	69.50	69.50	0
2020-12-15	67.00	67.00	67.00	69.50	20
2020-12-14	69.50	69.50	69.50	69.50	36,476
2020-12-11	69.50	69.50	69.50	69.50	836
2020-12-10	69.50	70.00	70.00	69.50	28,788
2020-12-09	68.50	69.00	68.50	69.00	21,000
2020-12-08	69.50	69.50	68.50	68.50	95,537
2020-12-07	69.50	69.50	69.50	69.50	185
2020-12-04	69.50	69.50	69.50	69.50	697
2020-12-03	69.50	69.50	69.50	69.50	3,028
2020-12-02	69.50	69.50	69.50	69.50	3,650
2020-12-01	69.50	69.50	69.50	69.50	258,409
2020-11-30	69.50	69.50	69.50	69.50	12,123
2020-11-27	69.50	69.50	69.50	69.50	9,426
2020-11-26	69.50	69.50	69.50	69.50	0
2020-11-25	69.50	69.50	69.50	69.50	666
2020-11-24	69.50	69.50	69.50	69.50	100
2020-11-23	69.50	69.50	69.50	69.50	17,253
2020-11-20	69.50	69.50	69.50	69.50	11,568
2020-11-19	69.50	69.50	69.50	69.50	166
2020-11-18	69.50	69.50	69.50	69.50	22,000
2020-11-17	69.50	69.50	69.50	69.50	12,581
2020-11-16	69.50	69.50	69.50	69.50	4,000
2020-11-13	69.50	69.50	69.50	69.50	4,341
2020-11-12	69.50	69.50	69.50	69.50	0
2020-11-11	69.50	69.50	69.50	69.50	20,511
2020-11-10	69.50	69.50	69.50	69.50	15,974
2020-11-09	69.50	69.50	69.50	69.50	4,035
2020-11-06	69.50	69.50	69.50	69.50	50,000
2020-11-05	69.50	69.50	69.50	69.50	3,000
2020-11-04	69.50	69.50	69.50	69.50	0
2020-11-03	69.50	69.50	69.50	69.50	0
2020-11-02	69.50	69.50	69.50	69.50	104,328
2020-10-30	69.50	69.50	69.50	69.50	319
2020-10-29	69.50	69.50	69.50	69.50	90,377
2020-10-28	69.50	69.50	69.50	69.50	72,751
2020-10-27	69.50	69.50	69.50	69.50	87,673
2020-10-26	69.50	69.50	69.50	69.50	160
2020-10-23	67.50	70.00	67.50	69.50	130,800
2020-10-22	67.50	67.50	67.50	67.50	22,901
2020-10-21	67.00	67.00	64.00	65.50	17,306
2020-10-20	69.50	69.50	67.00	67.00	17,178
2020-10-16	69.50	69.50	69.50	69.50	5,000
2020-10-15	70.50	70.50	69.50	69.50	9,054
2020-10-14	70.50	70.50	70.50	70.50	0
2020-10-13	70.50	70.50	70.50	70.50	3,569
2020-10-12	71.50	71.50	70.50	70.50	14,423
2020-10-09	71.50	71.50	71.50	71.50	0
2020-10-08	71.50	71.50	71.50	71.50	11,366
2020-10-07	71.50	71.50	71.50	71.50	3,700
2020-10-06	71.50	71.50	71.50	71.50	46,400
2020-10-05	73.50	73.50	71.00	71.50	76,046
2020-10-02	73.50	73.50	73.50	73.50	4,227
2020-10-01	73.50	73.50	73.50	73.50	0
2020-09-30	74.00	74.00	73.50	73.50	5,500
2020-09-29	74.00	74.00	74.00	74.00	0
2020-09-28	74.00	74.00	74.00	74.00	0
2020-09-25	74.00	74.00	74.00	74.00	80,000
2020-09-24	73.50	74.00	73.50	74.00	250,998
2020-09-23	73.50	73.50	73.50	73.50	5,751
2020-09-22	72.00	73.50	72.00	73.50	3,500
2020-09-21	75.50	75.50	64.50	72.00	62,656
2020-09-18	75.50	75.50	75.50	75.50	13,123
2020-09-17	74.50	74.50	74.50	74.50	0
2020-09-16	74.50	74.50	74.50	74.50	2,500
2020-09-15	74.50	74.50	74.50	74.50	3,538
2020-09-14	76.50	76.50	74.50	74.50	7,611
2020-09-11	76.50	76.50	76.50	76.50	847
2020-09-10	76.50	76.50	76.50	76.50	12,533
2020-09-09	76.50	76.50	76.50	76.50	10,000
2020-09-08	76.50	76.50	76.50	76.50	0
2020-09-07	77.00	77.00	75.50	76.50	5,000
2020-09-04	79.00	79.00	77.00	77.00	4,000
2020-09-03	79.00	79.00	79.00	79.00	12,898
2020-09-02	79.00	79.00	79.00	79.00	13,814
2020-09-01	79.00	79.00	79.00	79.00	0
2020-08-28	79.00	79.00	79.00	79.00	946
2020-08-27	79.00	79.00	79.00	79.00	722
2020-08-26	79.50	79.50	77.00	79.00	2,800
2020-08-25	79.50	79.50	79.50	79.50	5,097
2020-08-24	79.50	79.50	79.50	79.50	0
2020-08-21	79.00	82.00	79.00	79.50	56,012
2020-08-20	77.50	77.50	77.50	77.50	1,589
2020-08-19	77.50	77.50	77.50	77.50	2,725
2020-08-18	77.50	77.50	77.50	77.50	5,000
2020-08-17	77.50	77.50	77.50	77.50	2,143
2020-08-14	77.50	77.50	77.50	77.50	7,884
2020-08-13	78.00	78.00	75.00	77.50	0
2020-08-12	77.50	77.50	77.50	77.50	0
2020-08-11	77.50	77.50	77.50	77.50	9,002
2020-08-10	77.50	77.50	77.50	77.50	10,500
2020-08-07	78.00	78.00	75.00	77.50	1,500
2020-08-06	77.50	77.50	77.50	77.50	5,229
2020-08-05	77.00	77.50	77.00	77.50	12,800
2020-08-04	78.00	78.00	72.50	77.00	53,043
2020-08-03	78.50	78.50	78.50	78.50	32,114
2020-07-31	78.50	78.50	78.50	78.50	0
2020-07-30	78.00	78.50	75.00	78.50	0
2020-07-29	78.50	78.50	78.50	78.50	102,654
2020-07-28	81.00	81.00	78.00	78.50	67,400
2020-07-27	81.00	81.00	81.00	81.00	4,234
2020-07-24	81.00	81.00	81.00	81.00	7,492
2020-07-23	81.00	81.00	81.00	81.00	39,090
2020-07-22	82.50	86.00	80.50	81.00	151,952
2020-07-21	78.00	78.50	78.00	78.50	314
2020-07-20	76.00	78.00	76.00	76.00	30,326
2020-07-17	76.00	76.00	76.00	76.00	6,405
2020-07-16	76.00	76.00	76.00	76.00	115,000
2020-07-15	76.00	76.00	76.00	76.00	55,769
2020-07-14	76.00	76.00	76.00	76.00	49,017
2020-07-13	76.00	76.00	76.00	76.00	4,826
2020-07-10	76.00	76.00	76.00	76.00	5,410
2020-07-09	76.00	76.00	76.00	76.00	7,635
2020-07-08	76.50	76.50	76.00	76.00	26,500
2020-07-07	76.50	76.50	76.50	76.50	3,407
2020-07-06	75.50	76.50	75.00	76.50	2,177,273
2020-07-03	76.50	76.50	76.50	76.50	4,000
2020-07-02	76.50	76.50	76.50	76.50	20,000
2020-07-01	76.50	76.50	76.50	76.50	24,000
2020-06-30	76.50	76.50	76.50	76.50	31,369
2020-06-29	77.50	77.50	75.50	77.50	44,000
2020-06-26	77.50	77.50	77.50	77.50	0
2020-06-25	78.50	78.50	77.50	78.50	24,338
2020-06-24	77.50	78.50	77.50	77.50	12,132
2020-06-23	77.50	77.50	77.50	77.50	0
2020-06-22	77.50	77.50	77.50	77.50	73,589
2020-06-19	78.50	78.50	78.50	78.50	66,418
2020-06-18	76.00	78.50	76.00	78.50	20,000
2020-06-17	76.00	76.00	76.00	76.00	515
2020-06-16	75.00	76.00	74.50	76.00	77,550
2020-06-15	74.50	75.00	74.50	75.00	5,000
2020-06-12	73.50	74.50	73.50	74.50	41,897
2020-06-11	73.50	73.50	73.50	73.50	0
2020-06-10	76.00	76.00	73.50	73.50	15,000
2020-06-09	78.50	78.50	76.00	76.00	34,102
2020-06-08	79.50	79.50	78.50	78.50	28,535
2020-06-05	74.50	79.50	74.50	79.50	58,180
2020-06-04	69.00	69.00	69.00	69.00	2,862
2020-06-03	69.00	69.00	69.00	69.00	5,000
2020-06-02	69.00	69.00	69.00	69.00	0
2020-06-01	70.50	70.50	69.00	69.00	10,440
2020-05-29	72.50	72.50	70.50	72.50	12,194
2020-05-28	72.50	72.50	72.50	72.50	40,600
2020-05-27	72.50	72.50	72.50	72.50	20,000
2020-05-26	72.50	72.50	72.50	72.50	1,539
2020-05-22	67.50	72.50	67.50	67.50	27,396
2020-05-21	67.50	67.50	67.50	67.50	10,000
2020-05-20	67.50	67.50	67.50	67.50	34,000
2020-05-19	67.50	67.50	67.50	67.50	0
2020-05-18	67.50	67.50	67.50	67.50	0
2020-05-15	67.50	67.50	67.50	67.50	36,508
2020-05-14	68.50	68.50	67.50	67.50	18,543
2020-05-13	68.50	68.50	68.50	68.50	309,695
2020-05-12	68.50	68.50	68.50	68.50	0
2020-05-11	67.00	68.50	67.00	68.50	3,356
2020-05-07	67.00	67.00	67.00	67.00	0
2020-05-06	67.00	67.00	67.00	67.00	1,473
2020-05-05	67.00	67.00	67.00	67.00	20,000
2020-05-04	67.00	67.00	67.00	67.00	0
2020-05-01	66.50	67.00	66.00	67.00	23,017
2020-04-30	64.50	66.50	64.50	64.50	21,150
2020-04-29	64.50	64.50	62.00	64.50	26,047
2020-04-28	60.00	63.50	60.00	60.00	84,744
2020-04-27	60.00	60.00	58.00	60.00	800,258
2020-04-24	60.00	60.00	60.00	60.00	4,000
2020-04-23	60.00	60.00	60.00	60.00	0
2020-04-22	60.00	60.00	60.00	60.00	9,770
2020-04-21	60.50	60.50	60.00	60.00	5,756
2020-04-20	62.00	62.00	60.50	60.50	61,036
2020-04-17	62.00	62.00	62.00	62.00	24,387
2020-04-16	62.50	62.50	62.00	62.00	105,900
2020-04-15	57.50	62.50	57.50	62.50	383,031
2020-04-14	55.00	55.00	55.00	55.00	0
2020-04-09	56.00	56.00	54.50	55.00	34,937
2020-04-08	52.50	56.00	52.50	56.00	93,206
2020-04-07	51.50	52.50	51.50	51.50	11,820
2020-04-06	51.50	51.50	51.50	51.50	174,738
2020-04-03	50.00	50.00	50.00	50.00	0
2020-04-03	50.00	51.50	50.00	51.50	37,500
2020-04-02	50.00	50.00	50.00	50.00	1,072
2020-04-02	50.00	50.00	50.00	50.00	1,072
2020-04-01	50.00	50.00	50.00	50.00	0
2020-04-01	50.00	50.00	50.00	50.00	0
2020-03-31	50.00	50.00	48.00	50.00	0
2020-03-30	52.50	52.50	50.00	52.50	10,000
2020-03-27	55.50	55.50	54.00	55.50	5,000
2020-03-26	57.50	57.50	55.50	57.50	34,842
2020-03-25	57.50	57.50	56.50	57.50	12,547
2020-03-24	57.50	57.50	57.50	57.50	0
2020-03-23	57.50	57.50	57.50	58.50	0
2020-03-20	57.50	58.50	57.50	57.50	152,169
2020-03-19	56.00	57.50	56.00	56.00	9,128
2020-03-18	56.50	56.50	56.00	58.50	3,000
2020-03-17	66.00	66.00	58.50	66.00	51,116
2020-03-16	69.00	69.00	67.50	69.00	9,789
2020-03-13	69.00	69.00	69.00	69.00	500
2020-03-12	69.00	69.00	69.00	72.00	38,969
2020-03-11	72.00	72.00	72.00	72.00	11,909
2020-03-10	70.00	72.00	70.00	69.00	21,500
2020-03-09	73.50	73.50	68.50	73.50	10,009
2020-03-06	73.00	73.50	73.00	73.50	0
2020-03-05	74.00	74.00	74.00	74.00	35,717
2020-03-04	73.50	74.00	73.50	73.50	4,707
2020-03-03	73.50	73.50	73.50	73.50	4,065
2020-03-02	74.50	74.50	73.50	74.00	18,843
2020-02-28	75.00	72.00	72.00	76.00	126,269
2020-02-27	76.00	76.00	76.00	77.50	3,000
2020-02-26	77.50	77.50	77.50	77.50	52,862
2020-02-25	78.50	78.50	78.50	77.50	13,400
2020-02-24	87.00	87.00	77.50	87.00	131,143
2020-02-21	87.50	87.50	85.00	87.00	33,249
2020-02-20	84.00	87.50	84.00	87.50	39,750
2020-02-19	78.50	84.00	78.50	84.00	40,000
2020-02-18	78.50	78.50	76.50	78.50	100,766
2020-02-17	78.50	78.50	78.50	78.50	29,500
2020-02-14	78.50	78.50	77.00	78.50	5,310
2020-02-13	79.00	79.00	78.50	78.50	17,927
2020-02-12	78.00	79.00	78.00	79.00	52,635
2020-02-11	75.00	78.00	75.00	78.00	1,602,119
2020-02-10	74.00	75.00	74.00	75.00	1,325
2020-02-07	74.00	74.00	74.00	74.00	8,018
2020-02-06	74.00	74.00	74.00	74.00	220
2020-02-05	74.00	74.00	74.00	74.00	14,370
2020-02-04	74.50	74.50	74.00	74.00	52,868
2020-02-03	77.50	77.50	74.50	74.50	34,484
2020-01-31	77.50	77.50	77.50	77.50	11,484
2020-01-30	79.00	79.00	77.50	77.50	21,250
2020-01-29	79.00	81.00	79.00	79.00	239,109
2020-01-28	76.00	76.00	76.00	76.00	0
2020-01-27	76.00	76.00	76.00	76.00	95,282
2020-01-24	75.50	76.00	75.50	76.00	91,700
2020-01-23	74.50	75.50	74.50	75.50	52,386
2020-01-22	74.50	74.50	74.50	74.50	41,957
2020-01-21	70.00	74.50	70.00	74.50	159,631
2020-01-20	70.00	70.00	70.00	70.00	44,084
2020-01-17	70.00	70.00	70.00	70.00	12,000
2020-01-16	70.00	70.00	70.00	70.00	1,000
2020-01-15	70.00	70.00	70.00	70.00	6,232
2020-01-14	70.50	70.50	70.00	70.00	5,550
2020-01-13	70.50	70.50	70.50	70.50	0
2020-01-10	69.50	70.50	69.50	70.50	52,359
2020-01-09	69.00	69.50	69.00	69.50	15,120
2020-01-08	63.50	68.50	63.50	68.50	33,007
2020-01-07	63.50	63.50	63.50	63.50	1,528,303
2020-01-06	63.50	63.50	63.50	63.50	37,884
2020-01-03	63.50	63.50	63.50	63.50	201,555
2020-01-02	63.50	63.50	63.50	63.50	30,000
2019-12-31	63.50	65.00	65.00	63.50	75,999
2019-12-30	64.50	64.50	63.50	63.50	101,519
2019-12-27	63.50	64.50	63.50	64.50	15,373
2019-12-24	63.50	63.50	63.50	63.50	0
2019-12-23	63.50	63.50	63.00	63.50	20,000
2019-12-20	63.50	63.50	63.50	63.50	0
2019-12-19	63.50	63.50	63.50	63.50	25,000
2019-12-18	63.50	63.50	63.50	63.50	5,076
2019-12-17	65.00	65.00	63.00	63.50	26,958
2019-12-16	65.50	65.50	65.00	65.00	480,623
2019-12-13	65.00	65.50	65.00	65.50	4,429
2019-12-12	66.00	66.00	65.00	65.00	6,267
2019-12-11	66.50	66.50	66.00	66.00	21,215
2019-12-10	66.50	66.50	66.50	66.50	1,000
2019-12-09	66.50	66.50	66.50	66.50	0
2019-12-06	62.50	67.00	62.50	62.50	41,834
2019-12-05	58.50	62.50	58.50	58.50	1,532,050
2019-12-04	58.50	58.50	58.50	58.50	0
2019-12-03	58.50	58.50	58.50	58.50	0
2019-12-02	58.50	58.50	58.50	58.50	5,145,834
2019-11-29	58.50	58.50	58.50	58.50	6,000
2019-11-28	59.00	59.00	58.00	58.50	11,195
2019-11-27	58.50	59.00	58.50	59.00	10,449
2019-11-26	56.50	58.50	56.50	58.50	29,833
2019-11-25	57.50	57.50	56.50	56.50	31,123
2019-11-22	58.50	58.50	57.50	57.50	2,751
2019-11-21	58.50	58.50	58.50	58.50	3,154
2019-11-20	60.50	60.50	58.50	58.50	9,413
2019-11-19	60.50	60.50	60.50	60.50	22,500
2019-11-18	60.50	60.50	60.50	60.50	6,748
2019-11-15	60.50	60.50	60.50	60.50	8,140
2019-11-14	60.50	60.50	60.50	60.50	325
2019-11-13	60.50	60.50	60.50	60.50	3,033
2019-11-12	60.50	60.50	60.50	60.50	20,576
2019-11-11	60.50	60.50	60.50	60.50	25,048
2019-11-08	60.50	60.50	60.50	60.50	38,809
2019-11-07	60.50	60.50	60.50	60.50	9,007
2019-11-06	60.50	60.50	60.50	60.50	70
2019-11-05	57.50	60.50	57.50	60.50	19,193
2019-11-04	57.50	57.50	57.50	57.50	65,134
2019-11-01	57.50	57.50	57.50	57.50	20,802
2019-10-31	57.50	57.50	57.50	57.50	29,534
2019-10-30	57.50	57.50	57.50	57.50	10,038
2019-10-29	57.50	57.50	57.50	57.50	1,885
2019-10-28	57.50	57.50	57.50	57.50	3,876
2019-10-25	57.50	57.50	57.50	57.50	249
2019-10-24	57.50	57.50	57.50	57.50	4,815
2019-10-23	59.50	59.50	57.50	57.50	64,631
2019-10-22	57.50	59.50	57.50	59.50	33,734
2019-10-21	57.50	57.50	57.50	57.50	51,828
2019-10-18	56.50	57.50	56.50	57.50	269,851
2019-10-17	53.50	56.00	53.50	56.00	100,860
2019-10-16	53.50	53.50	53.50	53.50	72,526
2019-10-15	54.50	55.00	52.50	53.50	7,323,857
2019-10-14	52.50	53.50	52.50	53.50	1,621,446
2019-10-11	49.50	55.00	52.50	52.50	134,115
2019-10-10	43.50	48.50	43.50	43.50	22,444,041
2019-10-09	43.50	44.00	43.50	43.50	0
2019-10-08	43.50	43.50	43.50	43.50	0
2019-10-07	43.00	43.50	43.00	43.50	4,966
2019-10-04	43.50	44.00	42.50	43.00	33,228
2019-10-03	42.50	43.50	42.50	43.50	61,459
2019-10-02	42.50	42.50	42.50	42.50	11,255
2019-10-01	42.50	42.50	42.50	42.50	0
2019-09-30	43.00	43.00	42.50	42.50	52,818
2019-09-27	43.00	43.00	43.00	43.00	44,570
2019-09-26	51.50	51.50	41.00	43.00	202,298
2019-09-25	48.50	49.50	48.50	49.50	8,285
2019-09-24	49.00	49.00	48.50	48.50	5,000
2019-09-23	49.50	49.50	49.00	49.00	161
2019-09-20	49.50	49.50	49.50	49.50	7,195
2019-09-19	51.00	51.00	49.50	49.50	24,195
2019-09-18	49.50	49.50	49.50	49.50	45,750
2019-09-17	48.50	49.50	48.50	49.50	69,000
2019-09-16	48.50	48.50	48.50	48.50	1,762
2019-09-13	48.50	48.50	48.50	48.50	0
2019-09-12	48.50	48.50	48.50	48.50	1,007
2019-09-11	48.50	48.50	48.50	48.50	15,854
2019-09-10	48.50	48.50	48.50	48.50	40,000
2019-09-09	48.50	48.50	48.50	48.50	0
2019-09-06	48.50	48.50	48.50	48.50	0
2019-09-05	48.00	48.50	48.00	48.50	55,008
2019-09-04	49.00	49.00	48.00	48.00	15,000
2019-09-03	52.50	52.50	49.00	49.00	78,972
2019-09-02	52.50	52.50	52.50	52.50	10,743
2019-08-30	52.50	52.50	52.50	52.50	0
2019-08-29	52.50	52.50	52.50	52.50	0
2019-08-28	52.50	52.50	52.50	52.50	5,367
2019-08-27	52.50	52.50	52.50	52.50	16,342
2019-08-23	52.50	52.50	52.50	52.50	0
2019-08-22	52.50	52.50	52.50	52.50	1,000
2019-08-21	52.50	52.50	52.50	52.50	5,000
2019-08-20	52.50	52.50	52.50	52.50	15
2019-08-19	52.50	52.50	52.50	52.50	25,000
2019-08-16	52.50	52.50	52.50	52.50	5,000
2019-08-15	52.50	52.50	52.50	52.50	7,019
2019-08-14	52.50	52.50	52.50	52.50	0
2019-08-13	52.50	52.50	52.50	52.50	10,000
2019-08-12	53.00	53.00	52.50	52.50	0
2019-08-09	53.00	53.00	53.00	53.00	3,268
2019-08-08	53.00	53.00	53.00	53.00	168
2019-08-07	54.50	54.50	53.00	53.00	10,723
2019-08-06	52.50	54.50	52.50	54.50	12,155
2019-08-05	54.00	54.00	52.50	52.50	73,705
2019-08-02	54.00	54.00	54.00	54.00	0
2019-08-01	54.00	54.00	54.00	54.00	0
2019-07-31	59.50	59.50	54.00	54.00	36,587
2019-07-30	52.50	52.50	52.50	52.50	10,700
2019-07-29	51.50	52.50	51.50	52.50	26,000
2019-07-26	51.50	51.50	51.50	51.50	1,326
2019-07-25	51.50	51.50	51.50	51.50	3,240
2019-07-24	52.00	52.00	51.50	51.50	6,405
2019-07-23	52.00	52.00	52.00	52.00	1,000
2019-07-22	53.50	53.50	52.00	52.00	62,573
2019-07-19	53.50	53.50	53.50	53.50	3,042
2019-07-18	53.50	53.50	53.50	53.50	13,000
2019-07-17	53.50	53.50	53.50	53.50	9,353
2019-07-16	53.50	53.50	53.50	53.50	2,726
2019-07-15	53.50	53.50	53.50	53.50	7,145
2019-07-12	53.50	53.50	53.50	53.50	1,374
2019-07-11	53.50	53.50	53.50	53.50	3,092
2019-07-10	54.00	54.00	54.00	54.00	25,000
2019-07-09	54.00	54.00	54.00	54.00	826
2019-07-08	56.00	56.00	54.00	54.00	16,000
2019-07-05	56.00	56.00	56.00	56.00	0
2019-07-04	56.00	56.00	56.00	56.00	0
2019-07-03	56.00	56.00	56.00	56.00	0
2019-07-02	56.00	56.00	56.00	56.00	0
2019-07-01	56.00	56.00	56.00	56.00	2,200
2019-06-28	56.00	56.00	56.00	56.00	8,453
2019-06-27	56.00	56.00	56.00	56.00	0
2019-06-26	55.50	56.00	55.50	56.00	5,000
2019-06-25	55.50	55.50	55.50	55.50	0
2019-06-24	55.50	55.50	55.50	55.50	941
2019-06-21	55.50	55.50	55.50	55.50	7,100
2019-06-20	57.00	57.00	55.50	55.50	5,531
2019-06-19	57.00	57.00	57.00	57.00	339
2019-06-18	57.00	57.00	57.00	57.00	5,000
2019-06-17	57.00	57.00	57.00	57.00	0
2019-06-14	57.00	57.00	57.00	57.00	7,667
2019-06-13	57.00	57.00	57.00	57.00	4,120
2019-06-12	61.50	61.50	57.00	57.00	30,076
2019-06-11	61.50	61.50	61.50	61.50	0
2019-06-10	63.50	63.50	61.50	61.50	2,816
2019-06-07	63.50	63.50	63.50	63.50	5,395
2019-06-06	63.50	63.50	63.50	63.50	5,000
2019-06-05	63.50	63.50	63.50	63.50	22,794
2019-06-04	65.00	65.00	63.50	63.50	82,799
2019-06-03	67.00	67.00	65.00	65.00	0
2019-05-31	67.00	67.00	67.00	67.00	3,210
2019-05-30	71.00	71.00	67.00	67.00	2,645
2019-05-29	71.50	71.50	71.00	71.00	15,000
2019-05-28	71.50	71.50	71.50	71.50	25,967
2019-05-24	71.50	71.50	71.50	71.50	3,930
2019-05-23	71.50	71.50	71.50	71.50	50
2019-05-22	75.50	75.50	70.50	71.50	59,725
2019-05-21	78.00	78.00	75.50	75.50	133,926
2019-05-20	73.00	73.00	72.00	72.00	47,897
2019-05-17	74.00	74.00	74.00	74.00	15,362
2019-05-16	74.00	74.00	74.00	74.00	0
2019-05-15	74.00	74.00	74.00	74.00	0
2019-05-14	74.00	74.00	74.00	74.00	1,000
2019-05-13	77.50	77.50	74.00	74.00	23,000
2019-05-10	78.50	78.50	78.50	78.50	0
2019-05-09	78.50	78.50	78.50	78.50	0
2019-05-08	78.50	78.50	78.50	78.50	7,500
2019-05-07	78.50	78.50	78.50	78.50	6,403
2019-05-03	81.00	81.00	78.00	78.50	90,000

Share	Price	Change
Indus Gas (INDI)	11.60	43.71%
Cloudified Holdings Limited (CHL)	7.00	40%
Angus Energy (ANGS)	0.45	28.57%
Lifesafe Hldg (LIFS)	15.00	25%
Regtech Open (RTOP)	2.80	21.48%

Share	Price	Change
Surface Transforms (SCE)	1.075	-62.28%
Argentex Group. (AGFX)	35.90	-20.22%
Silver Bullet (SBDS)	85.00	-15%
Grc Intl (GRC)	4.80	-14.67%
Uk Oil & Gas (UKOG)	0.024	-14.29%

Share	Price	Volume
Premier African Minerals (PREM)	0.1925	313,214,022
Echo Energy (ECHO)	0.0031	262,867,179
Cap-xx (CPX)	0.082	189,129,892
Supply@me Cap (SYME)	0.028	175,411,681
Mosman Oil Gas (MSMN)	0.0195	160,785,218