Hms Hydraulic S Share History

Hms Hydraulic S Share Price history. The following table shows end-of-day data HMSG historical share prices for Hms Hydraulic S, 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.

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

Date	Open	High	Low	Close	Volume
2024-05-02	3.50	3.50	3.50	3.50	0
2024-05-01	3.50	3.50	3.50	3.50	0
2024-04-30	3.50	3.50	3.50	3.50	0
2024-04-29	3.50	3.50	3.50	3.50	0
2024-04-26	3.50	3.50	3.50	3.50	0
2024-04-25	3.50	3.50	3.50	3.50	0
2024-04-24	3.50	3.50	3.50	3.50	0
2024-04-23	3.50	3.50	3.50	3.50	0
2024-04-22	3.50	3.50	3.50	3.50	0
2024-04-19	3.50	3.50	3.50	3.50	0
2024-04-18	3.50	3.50	3.50	3.50	0
2024-04-17	3.50	3.50	3.50	3.50	0
2024-04-16	3.50	3.50	3.50	3.50	0
2024-04-15	3.50	3.50	3.50	3.50	0
2024-04-12	3.50	3.50	3.50	3.50	0
2024-04-11	3.50	3.50	3.50	3.50	0
2024-04-10	3.50	3.50	3.50	3.50	0
2024-04-09	3.50	3.50	3.50	3.50	0
2024-04-08	3.50	3.50	3.50	3.50	0
2024-04-05	3.50	3.50	3.50	3.50	0
2024-04-04	3.50	3.50	3.50	3.50	0
2024-04-03	3.50	3.50	3.50	3.50	0
2024-04-02	3.50	3.50	3.50	3.50	0
2024-04-01	3.50	3.50	3.50	3.50	0
2024-03-29	3.50	3.50	3.50	3.50	0
2024-03-28	3.50	3.50	3.50	3.50	0
2024-03-27	3.50	3.50	3.50	3.50	0
2024-03-26	3.50	3.50	3.50	3.50	0
2024-03-25	3.50	3.50	3.50	3.50	0
2024-03-22	3.50	3.50	3.50	3.50	0
2024-03-21	3.50	3.50	3.50	3.50	0
2024-03-20	3.50	3.50	3.50	3.50	0
2024-03-19	3.50	3.50	3.50	3.50	0
2024-03-18	3.50	3.50	3.50	3.50	0
2024-03-15	3.50	3.50	3.50	3.50	0
2024-03-14	3.50	3.50	3.50	3.50	0
2024-03-13	3.50	3.50	3.50	3.50	0
2024-03-12	3.50	3.50	3.50	3.50	0
2024-03-11	3.50	3.50	3.50	3.50	0
2024-03-08	3.50	3.50	3.50	3.50	0
2024-03-07	3.50	3.50	3.50	3.50	0
2024-03-06	3.50	3.50	3.50	3.50	0
2024-03-05	3.50	3.50	3.50	3.50	0
2024-03-04	3.50	3.50	3.50	3.50	0
2024-03-01	3.50	3.50	3.50	3.50	0
2024-02-29	3.50	3.50	3.50	3.50	0
2024-02-28	3.50	3.50	3.50	3.50	0
2024-02-27	3.50	3.50	3.50	3.50	0
2024-02-26	3.50	3.50	3.50	3.50	0
2024-02-23	3.50	3.50	3.50	3.50	0
2024-02-22	3.50	3.50	3.50	3.50	0
2024-02-21	3.50	3.50	3.50	3.50	0
2024-02-20	3.50	3.50	3.50	3.50	0
2024-02-19	3.50	3.50	3.50	3.50	0
2024-02-16	3.50	3.50	3.50	3.50	0
2024-02-15	3.50	3.50	3.50	3.50	0
2024-02-14	3.50	3.50	3.50	3.50	0
2024-02-13	3.50	3.50	3.50	3.50	0
2024-02-12	3.50	3.50	3.50	3.50	0
2024-02-09	3.50	3.50	3.50	3.50	0
2024-02-08	3.50	3.50	3.50	3.50	0
2024-02-07	3.50	3.50	3.50	3.50	0
2024-02-06	3.50	3.50	3.50	3.50	0
2024-02-05	3.50	3.50	3.50	3.50	0
2024-02-02	3.50	3.50	3.50	3.50	0
2024-02-01	3.50	3.50	3.50	3.50	0
2024-01-31	3.50	3.50	3.50	3.50	0
2024-01-30	3.50	3.50	3.50	3.50	0
2024-01-29	3.50	3.50	3.50	3.50	0
2024-01-26	3.50	3.50	3.50	3.50	0
2024-01-25	3.50	3.50	3.50	3.50	0
2024-01-24	3.50	3.50	3.50	3.50	0
2024-01-23	3.50	3.50	3.50	3.50	0
2024-01-22	3.50	3.50	3.50	3.50	0
2024-01-19	3.50	3.50	3.50	3.50	0
2024-01-18	3.50	3.50	3.50	3.50	0
2024-01-17	3.50	3.50	3.50	3.50	0
2024-01-16	3.50	3.50	3.50	3.50	0
2024-01-15	3.50	3.50	3.50	3.50	0
2024-01-12	3.50	3.50	3.50	3.50	0
2024-01-11	3.50	3.50	3.50	3.50	0
2024-01-10	3.50	3.50	3.50	3.50	0
2024-01-09	3.50	3.50	3.50	3.50	0
2024-01-08	3.50	3.50	3.50	3.50	0
2024-01-05	3.50	3.50	3.50	3.50	0
2024-01-04	3.50	3.50	3.50	3.50	0
2024-01-03	3.50	3.50	3.50	3.50	0
2024-01-02	3.50	3.50	3.50	3.50	0
2024-01-01	3.50	3.50	3.50	3.50	0
2023-12-29	3.50	3.50	3.50	3.50	0
2023-12-28	3.50	3.50	3.50	3.50	0
2023-12-27	3.50	3.50	3.50	3.50	0
2023-12-26	3.50	3.50	3.50	3.50	0
2023-12-25	3.50	3.50	3.50	3.50	0
2023-12-22	3.50	3.50	3.50	3.50	0
2023-12-21	3.50	3.50	3.50	3.50	0
2023-12-20	3.50	3.50	3.50	3.50	0
2023-12-19	3.50	3.50	3.50	3.50	0
2023-12-18	3.50	3.50	3.50	3.50	0
2023-12-15	3.50	3.50	3.50	3.50	0
2023-12-14	3.50	3.50	3.50	3.50	0
2023-12-13	3.50	3.50	3.50	3.50	0
2023-12-12	3.50	3.50	3.50	3.50	0
2023-12-11	3.50	3.50	3.50	3.50	0
2023-12-08	3.50	3.50	3.50	3.50	0
2023-12-07	3.50	3.50	3.50	3.50	0
2023-12-06	3.50	3.50	3.50	3.50	0
2023-12-05	3.50	3.50	3.50	3.50	0
2023-12-04	3.50	3.50	3.50	3.50	0
2023-12-01	3.50	3.50	3.50	3.50	0
2023-11-30	3.50	3.50	3.50	3.50	0
2023-11-29	3.50	3.50	3.50	3.50	0
2023-11-28	3.50	3.50	3.50	3.50	0
2023-11-27	3.50	3.50	3.50	3.50	0
2023-11-24	3.50	3.50	3.50	3.50	0
2023-11-23	3.50	3.50	3.50	3.50	0
2023-11-22	3.50	3.50	3.50	3.50	0
2023-11-21	3.50	3.50	3.50	3.50	0
2023-11-20	3.50	3.50	3.50	3.50	0
2023-11-17	3.50	3.50	3.50	3.50	0
2023-11-16	3.50	3.50	3.50	3.50	0
2023-11-15	3.50	3.50	3.50	3.50	0
2023-11-14	3.50	3.50	3.50	3.50	0
2023-11-13	3.50	3.50	3.50	3.50	0
2023-11-10	3.50	3.50	3.50	3.50	0
2023-11-09	3.50	3.50	3.50	3.50	0
2023-11-08	3.50	3.50	3.50	3.50	0
2023-11-07	3.50	3.50	3.50	3.50	0
2023-11-06	3.50	3.50	3.50	3.50	0
2023-11-03	3.50	3.50	3.50	3.50	0
2023-11-02	3.50	3.50	3.50	3.50	0
2023-11-01	3.50	3.50	3.50	3.50	0
2023-10-31	3.50	3.50	3.50	3.50	0
2023-10-30	3.50	3.50	3.50	3.50	0
2023-10-27	3.50	3.50	3.50	3.50	0
2023-10-26	3.50	3.50	3.50	3.50	0
2023-10-25	3.50	3.50	3.50	3.50	0
2023-10-24	3.50	3.50	3.50	3.50	0
2023-10-23	3.50	3.50	3.50	3.50	0
2023-10-20	3.50	3.50	3.50	3.50	0
2023-10-19	3.50	3.50	3.50	3.50	0
2023-10-18	3.50	3.50	3.50	3.50	0
2023-10-17	3.50	3.50	3.50	3.50	0
2023-10-16	3.50	3.50	3.50	3.50	0
2023-10-13	3.50	3.50	3.50	3.50	0
2023-10-12	3.50	3.50	3.50	3.50	0
2023-10-11	3.50	3.50	3.50	3.50	0
2023-10-10	3.50	3.50	3.50	3.50	0
2023-10-09	3.50	3.50	3.50	3.50	0
2023-10-06	3.50	3.50	3.50	3.50	0
2023-10-05	3.50	3.50	3.50	3.50	0
2023-10-04	3.50	3.50	3.50	3.50	0
2023-10-03	3.50	3.50	3.50	3.50	0
2023-10-02	3.50	3.50	3.50	3.50	0
2023-09-29	3.50	3.50	3.50	3.50	0
2023-09-28	3.50	3.50	3.50	3.50	0
2023-09-27	3.50	3.50	3.50	3.50	0
2023-09-26	3.50	3.50	3.50	3.50	0
2023-09-25	3.50	3.50	3.50	3.50	0
2023-09-22	3.50	3.50	3.50	3.50	0
2023-09-21	3.50	3.50	3.50	3.50	0
2023-09-20	3.50	3.50	3.50	3.50	0
2023-09-19	3.50	3.50	3.50	3.50	0
2023-09-18	3.50	3.50	3.50	3.50	0
2023-09-15	3.50	3.50	3.50	3.50	0
2023-09-14	3.50	3.50	3.50	3.50	0
2023-09-13	3.50	3.50	3.50	3.50	0
2023-09-12	3.50	3.50	3.50	3.50	0
2023-09-11	3.50	3.50	3.50	3.50	0
2023-09-08	3.50	3.50	3.50	3.50	0
2023-09-07	3.50	3.50	3.50	3.50	0
2023-09-06	3.50	3.50	3.50	3.50	0
2023-09-05	3.50	3.50	3.50	3.50	0
2023-09-04	3.50	3.50	3.50	3.50	0
2023-09-01	3.50	3.50	3.50	3.50	0
2023-08-31	3.50	3.50	3.50	3.50	0
2023-08-30	3.50	3.50	3.50	3.50	0
2023-08-29	3.50	3.50	3.50	3.50	0
2023-08-28	3.50	3.50	3.50	3.50	0
2023-08-25	3.50	3.50	3.50	3.50	0
2023-08-24	3.50	3.50	3.50	3.50	0
2023-08-23	3.50	3.50	3.50	3.50	0
2023-08-22	3.50	3.50	3.50	3.50	0
2023-08-21	3.50	3.50	3.50	3.50	0
2023-08-18	3.50	3.50	3.50	3.50	0
2023-08-17	3.50	3.50	3.50	3.50	0
2023-08-16	3.50	3.50	3.50	3.50	0
2023-08-15	3.50	3.50	3.50	3.50	0
2023-08-14	3.50	3.50	3.50	3.50	0
2023-08-11	3.50	3.50	3.50	3.50	0
2023-08-10	3.50	3.50	3.50	3.50	0
2023-08-09	3.50	3.50	3.50	3.50	0
2023-08-08	3.50	3.50	3.50	3.50	0
2023-08-07	3.50	3.50	3.50	3.50	0
2023-08-04	3.50	3.50	3.50	3.50	0
2023-08-03	3.50	3.50	3.50	3.50	0
2023-08-02	3.50	3.50	3.50	3.50	0
2023-08-01	3.50	3.50	3.50	3.50	0
2023-07-31	3.50	3.50	3.50	3.50	0
2023-07-28	3.50	3.50	3.50	3.50	0
2023-07-27	3.50	3.50	3.50	3.50	0
2023-07-26	3.50	3.50	3.50	3.50	0
2023-07-25	3.50	3.50	3.50	3.50	0
2023-07-24	3.50	3.50	3.50	3.50	0
2023-07-21	3.50	3.50	3.50	3.50	0
2023-07-20	3.50	3.50	3.50	3.50	0
2023-07-19	3.50	3.50	3.50	3.50	0
2023-07-18	3.50	3.50	3.50	3.50	0
2023-07-17	3.50	3.50	3.50	3.50	0
2023-07-14	3.50	3.50	3.50	3.50	0
2023-07-13	3.50	3.50	3.50	3.50	0
2023-07-12	3.50	3.50	3.50	3.50	0
2023-07-11	3.50	3.50	3.50	3.50	0
2023-07-10	3.50	3.50	3.50	3.50	0
2023-07-07	3.50	3.50	3.50	3.50	0
2023-07-06	3.50	3.50	3.50	3.50	0
2023-07-05	3.50	3.50	3.50	3.50	0
2023-07-04	3.50	3.50	3.50	3.50	0
2023-07-03	3.50	3.50	3.50	3.50	0
2023-06-30	3.50	3.50	3.50	3.50	0
2023-06-29	3.50	3.50	3.50	3.50	0
2023-06-28	3.50	3.50	3.50	3.50	0
2023-06-27	3.50	3.50	3.50	3.50	0
2023-06-26	3.50	3.50	3.50	3.50	0
2023-06-23	3.50	3.50	3.50	3.50	0
2023-06-22	3.50	3.50	3.50	3.50	0
2023-06-21	3.50	3.50	3.50	3.50	0
2023-06-20	3.50	3.50	3.50	3.50	0
2023-06-19	3.50	3.50	3.50	3.50	0
2023-06-16	3.50	3.50	3.50	3.50	0
2023-06-15	3.50	3.50	3.50	3.50	0
2023-06-14	3.50	3.50	3.50	3.50	0
2023-06-13	3.50	3.50	3.50	3.50	0
2023-06-12	3.50	3.50	3.50	3.50	0
2023-06-09	3.50	3.50	3.50	3.50	0
2023-06-08	3.50	3.50	3.50	3.50	0
2023-06-07	3.50	3.50	3.50	3.50	0
2023-06-06	3.50	3.50	3.50	3.50	0
2023-06-05	3.50	3.50	3.50	3.50	0
2023-06-02	3.50	3.50	3.50	3.50	0
2023-06-01	3.50	3.50	3.50	3.50	0
2023-05-31	3.50	3.50	3.50	3.50	0
2023-05-30	3.50	3.50	3.50	3.50	0
2023-05-29	3.50	3.50	3.50	3.50	0
2023-05-26	3.50	3.50	3.50	3.50	0
2023-05-25	3.50	3.50	3.50	3.50	0
2023-05-24	3.50	3.50	3.50	3.50	0
2023-05-23	3.50	3.50	3.50	3.50	0
2023-05-22	3.50	3.50	3.50	3.50	0
2023-05-19	3.50	3.50	3.50	3.50	0
2023-05-18	3.50	3.50	3.50	3.50	0
2023-05-17	3.50	3.50	3.50	3.50	0
2023-05-16	3.50	3.50	3.50	3.50	0
2023-05-15	3.50	3.50	3.50	3.50	0
2023-05-12	3.50	3.50	3.50	3.50	0
2023-05-11	3.50	3.50	3.50	3.50	0
2023-05-10	3.50	3.50	3.50	3.50	0
2023-05-09	3.50	3.50	3.50	3.50	0
2023-05-08	3.50	3.50	3.50	3.50	0
2023-05-05	3.50	3.50	3.50	3.50	0
2023-05-04	3.50	3.50	3.50	3.50	0
2023-05-03	3.50	3.50	3.50	3.50	0
2023-05-02	3.50	3.50	3.50	3.50	0
2023-05-01	3.50	3.50	3.50	3.50	0
2023-04-28	3.50	3.50	3.50	3.50	0
2023-04-27	3.50	3.50	3.50	3.50	0
2023-04-26	3.50	3.50	3.50	3.50	0
2023-04-25	3.50	3.50	3.50	3.50	0
2023-04-24	3.50	3.50	3.50	3.50	0
2023-04-21	3.50	3.50	3.50	3.50	0
2023-04-20	3.50	3.50	3.50	3.50	0
2023-04-19	3.50	3.50	3.50	3.50	0
2023-04-18	3.50	3.50	3.50	3.50	0
2023-04-17	3.50	3.50	3.50	3.50	0
2023-04-14	3.50	3.50	3.50	3.50	0
2023-04-13	3.50	3.50	3.50	3.50	0
2023-04-12	3.50	3.50	3.50	3.50	0
2023-04-11	3.50	3.50	3.50	3.50	0
2023-04-10	3.50	3.50	3.50	3.50	0
2023-04-07	3.50	3.50	3.50	3.50	0
2023-04-06	3.50	3.50	3.50	3.50	0
2023-04-05	3.50	3.50	3.50	3.50	0
2023-04-04	3.50	3.50	3.50	3.50	0
2023-04-03	3.50	3.50	3.50	3.50	0
2023-03-31	3.50	3.50	3.50	3.50	0
2023-03-30	3.50	3.50	3.50	3.50	0
2023-03-29	3.50	3.50	3.50	3.50	0
2023-03-28	3.50	3.50	3.50	3.50	0
2023-03-27	3.50	3.50	3.50	3.50	0
2023-03-24	3.50	3.50	3.50	3.50	0
2023-03-23	3.50	3.50	3.50	3.50	0
2023-03-22	3.50	3.50	3.50	3.50	0
2023-03-21	3.50	3.50	3.50	3.50	0
2023-03-20	3.50	3.50	3.50	3.50	0
2023-03-17	3.50	3.50	3.50	3.50	0
2023-03-16	3.50	3.50	3.50	3.50	0
2023-03-15	3.50	3.50	3.50	3.50	0
2023-03-14	3.50	3.50	3.50	3.50	0
2023-03-13	3.50	3.50	3.50	3.50	0
2023-03-10	3.50	3.50	3.50	3.50	0
2023-03-09	3.50	3.50	3.50	3.50	0
2023-03-08	3.50	3.50	3.50	3.50	0
2023-03-07	3.50	3.50	3.50	3.50	0
2023-03-06	3.50	3.50	3.50	3.50	0
2023-03-03	3.50	3.50	3.50	3.50	0
2023-03-02	3.50	3.50	3.50	3.50	0
2023-03-01	3.50	3.50	3.50	3.50	0
2023-02-28	3.50	3.50	3.50	3.50	0
2023-02-27	3.50	3.50	3.50	3.50	0
2023-02-24	3.50	3.50	3.50	3.50	0
2023-02-23	3.50	3.50	3.50	3.50	0
2023-02-22	3.50	3.50	3.50	3.50	0
2023-02-21	3.50	3.50	3.50	3.50	0
2023-02-20	3.50	3.50	3.50	3.50	0
2023-02-17	3.50	3.50	3.50	3.50	0
2023-02-16	3.50	3.50	3.50	3.50	0
2023-02-15	3.50	3.50	3.50	3.50	0
2023-02-14	3.50	3.50	3.50	3.50	0
2023-02-13	3.50	3.50	3.50	3.50	0
2023-02-10	3.50	3.50	3.50	3.50	0
2023-02-09	3.50	3.50	3.50	3.50	0
2023-02-08	3.50	3.50	3.50	3.50	0
2023-02-07	3.50	3.50	3.50	3.50	0
2023-02-06	3.50	3.50	3.50	3.50	0
2023-02-03	3.50	3.50	3.50	3.50	0
2023-02-02	3.50	3.50	3.50	3.50	0
2023-02-01	3.50	3.50	3.50	3.50	0
2023-01-31	3.50	3.50	3.50	3.50	0
2023-01-30	3.50	3.50	3.50	3.50	0
2023-01-27	3.50	3.50	3.50	3.50	0
2023-01-26	3.50	3.50	3.50	3.50	0
2023-01-25	3.50	3.50	3.50	3.50	0
2023-01-24	3.50	3.50	3.50	3.50	0
2023-01-23	3.50	3.50	3.50	3.50	0
2023-01-20	3.50	3.50	3.50	3.50	0
2023-01-19	3.50	3.50	3.50	3.50	0
2023-01-18	3.50	3.50	3.50	3.50	0
2023-01-17	3.50	3.50	3.50	3.50	0
2023-01-16	3.50	3.50	3.50	3.50	0
2023-01-13	3.50	3.50	3.50	3.50	0
2023-01-12	3.50	3.50	3.50	3.50	0
2023-01-11	3.50	3.50	3.50	3.50	0
2023-01-10	3.50	3.50	3.50	3.50	0
2023-01-09	3.50	3.50	3.50	3.50	0
2023-01-06	3.50	3.50	3.50	3.50	0
2023-01-05	3.50	3.50	3.50	3.50	0
2023-01-04	3.50	3.50	3.50	3.50	0
2023-01-03	3.50	3.50	3.50	3.50	0
2023-01-02	3.50	3.50	3.50	3.50	0
2022-12-30	3.50	3.50	3.50	3.50	0
2022-12-29	3.50	3.50	3.50	3.50	0
2022-12-28	3.50	3.50	3.50	3.50	0
2022-12-27	3.50	3.50	3.50	3.50	0
2022-12-26	3.50	3.50	3.50	3.50	0
2022-12-23	3.50	3.50	3.50	3.50	0
2022-12-22	3.50	3.50	3.50	3.50	0
2022-12-21	3.50	3.50	3.50	3.50	0
2022-12-20	3.50	3.50	3.50	3.50	0
2022-12-19	3.50	3.50	3.50	3.50	0
2022-12-16	3.50	3.50	3.50	3.50	0
2022-12-15	3.50	3.50	3.50	3.50	0
2022-12-14	3.50	3.50	3.50	3.50	0
2022-12-13	3.50	3.50	3.50	3.50	0
2022-12-12	3.50	3.50	3.50	3.50	0
2022-12-09	3.50	3.50	3.50	3.50	0
2022-12-08	3.50	3.50	3.50	3.50	0
2022-12-07	3.50	3.50	3.50	3.50	0
2022-12-06	3.50	3.50	3.50	3.50	0
2022-12-05	3.50	3.50	3.50	3.50	0
2022-12-02	3.50	3.50	3.50	3.50	0
2022-12-01	3.50	3.50	3.50	3.50	0
2022-11-30	3.50	3.50	3.50	3.50	0
2022-11-29	3.50	3.50	3.50	3.50	0
2022-11-28	3.50	3.50	3.50	3.50	0
2022-11-25	3.50	3.50	3.50	3.50	0
2022-11-24	3.50	3.50	3.50	3.50	0
2022-11-23	3.50	3.50	3.50	3.50	0
2022-11-22	3.50	3.50	3.50	3.50	0
2022-11-21	3.50	3.50	3.50	3.50	0
2022-11-18	3.50	3.50	3.50	3.50	0
2022-11-17	3.50	3.50	3.50	3.50	0
2022-11-16	3.50	3.50	3.50	3.50	0
2022-11-15	3.50	3.50	3.50	3.50	0
2022-11-14	3.50	3.50	3.50	3.50	0
2022-11-11	3.50	3.50	3.50	3.50	0
2022-11-10	3.50	3.50	3.50	3.50	0
2022-11-09	3.50	3.50	3.50	3.50	0
2022-11-08	3.50	3.50	3.50	3.50	0
2022-11-07	3.50	3.50	3.50	3.50	0
2022-11-04	3.50	3.50	3.50	3.50	0
2022-11-03	3.50	3.50	3.50	3.50	0
2022-11-02	3.50	3.50	3.50	3.50	0
2022-11-01	3.50	3.50	3.50	3.50	0
2022-10-31	3.50	3.50	3.50	3.50	0
2022-10-28	3.50	3.50	3.50	3.50	0
2022-10-27	3.50	3.50	3.50	3.50	0
2022-10-26	3.50	3.50	3.50	3.50	0
2022-10-25	3.50	3.50	3.50	3.50	0
2022-10-24	3.50	3.50	3.50	3.50	0
2022-10-21	3.50	3.50	3.50	3.50	0
2022-10-20	3.50	3.50	3.50	3.50	0
2022-10-19	3.50	3.50	3.50	3.50	0
2022-10-18	3.50	3.50	3.50	3.50	0
2022-10-17	3.50	3.50	3.50	3.50	0
2022-10-14	3.50	3.50	3.50	3.50	0
2022-10-13	3.50	3.50	3.50	3.50	0
2022-10-12	3.50	3.50	3.50	3.50	0
2022-10-11	3.50	3.50	3.50	3.50	0
2022-10-10	3.50	3.50	3.50	3.50	0
2022-10-07	3.50	3.50	3.50	3.50	0
2022-10-06	3.50	3.50	3.50	3.50	0
2022-10-05	3.50	3.50	3.50	3.50	0
2022-10-04	3.50	3.50	3.50	3.50	0
2022-10-03	3.50	3.50	3.50	3.50	0
2022-09-30	3.50	3.50	3.50	3.50	0
2022-09-29	3.50	3.50	3.50	3.50	0
2022-09-28	3.50	3.50	3.50	3.50	0
2022-09-27	3.50	3.50	3.50	3.50	0
2022-09-26	3.50	3.50	3.50	3.50	0
2022-09-23	3.50	3.50	3.50	3.50	0
2022-09-22	3.50	3.50	3.50	3.50	0
2022-09-21	3.50	3.50	3.50	3.50	0
2022-09-20	3.50	3.50	3.50	3.50	0
2022-09-19	3.50	3.50	3.50	3.50	0
2022-09-16	3.50	3.50	3.50	3.50	0
2022-09-15	3.50	3.50	3.50	3.50	0
2022-09-14	3.50	3.50	3.50	3.50	0
2022-09-13	3.50	3.50	3.50	3.50	0
2022-09-12	3.50	3.50	3.50	3.50	0
2022-09-09	3.50	3.50	3.50	3.50	0
2022-09-08	3.50	3.50	3.50	3.50	0
2022-09-07	3.50	3.50	3.50	3.50	0
2022-09-06	3.50	3.50	3.50	3.50	0
2022-09-05	3.50	3.50	3.50	3.50	0
2022-09-02	3.50	3.50	3.50	3.50	0
2022-09-01	3.50	3.50	3.50	3.50	0
2022-08-31	3.50	3.50	3.50	3.50	0
2022-08-30	3.50	3.50	3.50	3.50	0
2022-08-29	3.50	3.50	3.50	3.50	0
2022-08-26	3.50	3.50	3.50	3.50	0
2022-08-25	3.50	3.50	3.50	3.50	0
2022-08-24	3.50	3.50	3.50	3.50	0
2022-08-23	3.50	3.50	3.50	3.50	0
2022-08-22	3.50	3.50	3.50	3.50	0
2022-08-19	3.50	3.50	3.50	3.50	0
2022-08-18	3.50	3.50	3.50	3.50	0
2022-08-17	3.50	3.50	3.50	3.50	0
2022-08-16	3.50	3.50	3.50	3.50	0
2022-08-15	3.50	3.50	3.50	3.50	0
2022-08-12	3.50	3.50	3.50	3.50	0
2022-08-11	3.50	3.50	3.50	3.50	0
2022-08-10	3.50	3.50	3.50	3.50	0
2022-08-09	3.50	3.50	3.50	3.50	0
2022-08-08	3.50	3.50	3.50	3.50	0
2022-08-05	3.50	3.50	3.50	3.50	0
2022-08-04	3.50	3.50	3.50	3.50	0
2022-08-03	3.50	3.50	3.50	3.50	0
2022-08-02	3.50	3.50	3.50	3.50	0
2022-08-01	3.50	3.50	3.50	3.50	0
2022-07-29	3.50	3.50	3.50	3.50	0
2022-07-28	3.50	3.50	3.50	3.50	0
2022-07-27	3.50	3.50	3.50	3.50	0
2022-07-26	3.50	3.50	3.50	3.50	0
2022-07-25	3.50	3.50	3.50	3.50	0
2022-07-22	3.50	3.50	3.50	3.50	0
2022-07-21	3.50	3.50	3.50	3.50	0
2022-07-20	3.50	3.50	3.50	3.50	0
2022-07-19	3.50	3.50	3.50	3.50	0
2022-07-18	3.50	3.50	3.50	3.50	0
2022-07-15	3.50	3.50	3.50	3.50	0
2022-07-14	3.50	3.50	3.50	3.50	0
2022-07-13	3.50	3.50	3.50	3.50	0
2022-07-12	3.50	3.50	3.50	3.50	0
2022-07-11	3.50	3.50	3.50	3.50	0
2022-07-08	3.50	3.50	3.50	3.50	0
2022-07-07	3.50	3.50	3.50	3.50	0
2022-07-06	3.50	3.50	3.50	3.50	0
2022-07-05	3.50	3.50	3.50	3.50	0
2022-07-04	3.50	3.50	3.50	3.50	0
2022-07-01	3.50	3.50	3.50	3.50	0
2022-06-30	3.50	3.50	3.50	3.50	0
2022-06-29	3.50	3.50	3.50	3.50	0
2022-06-28	3.50	3.50	3.50	3.50	0
2022-06-27	3.50	3.50	3.50	3.50	0
2022-06-24	3.50	3.50	3.50	3.50	0
2022-06-23	3.50	3.50	3.50	3.50	0
2022-06-22	3.50	3.50	3.50	3.50	0
2022-06-21	3.50	3.50	3.50	3.50	0
2022-06-20	3.50	3.50	3.50	3.50	0
2022-06-17	3.50	3.50	3.50	3.50	0
2022-06-16	3.50	3.50	3.50	3.50	0
2022-06-15	3.50	3.50	3.50	3.50	0
2022-06-14	3.50	3.50	3.50	3.50	0
2022-06-13	3.50	3.50	3.50	3.50	0
2022-06-10	3.50	3.50	3.50	3.50	0
2022-06-09	3.50	3.50	3.50	3.50	0
2022-06-08	3.50	3.50	3.50	3.50	0
2022-06-07	3.50	3.50	3.50	3.50	0
2022-06-06	3.50	3.50	3.50	3.50	0
2022-06-03	3.50	3.50	3.50	3.50	0
2022-06-02	3.50	3.50	3.50	3.50	0
2022-06-01	3.50	3.50	3.50	3.50	0
2022-05-31	3.50	3.50	3.50	3.50	0
2022-05-30	3.50	3.50	3.50	3.50	0
2022-05-27	3.50	3.50	3.50	3.50	0
2022-05-26	3.50	3.50	3.50	3.50	0
2022-05-25	3.50	3.50	3.50	3.50	0
2022-05-24	3.50	3.50	3.50	3.50	0
2022-05-23	3.50	3.50	3.50	3.50	0
2022-05-20	3.50	3.50	3.50	3.50	0
2022-05-19	3.50	3.50	3.50	3.50	0
2022-05-18	3.50	3.50	3.50	3.50	0
2022-05-17	3.50	3.50	3.50	3.50	0
2022-05-16	3.50	3.50	3.50	3.50	0
2022-05-13	3.50	3.50	3.50	3.50	0
2022-05-12	3.50	3.50	3.50	3.50	0
2022-05-11	3.50	3.50	3.50	3.50	0
2022-05-10	3.50	3.50	3.50	3.50	0
2022-05-09	3.50	3.50	3.50	3.50	0
2022-05-06	3.50	3.50	3.50	3.50	0
2022-05-05	3.50	3.50	3.50	3.50	0
2022-05-04	3.50	3.50	3.50	3.50	0
2022-05-03	3.50	3.50	3.50	3.50	0
2022-05-02	3.50	3.50	3.50	3.50	0
2022-04-29	3.50	3.50	3.50	3.50	0
2022-04-28	3.50	3.50	3.50	3.50	0
2022-04-27	3.50	3.50	3.50	3.50	0
2022-04-26	3.50	3.50	3.50	3.50	0
2022-04-25	3.50	3.50	3.50	3.50	0
2022-04-22	3.50	3.50	3.50	3.50	0
2022-04-21	3.50	3.50	3.50	3.50	0
2022-04-20	3.50	3.50	3.50	3.50	0
2022-04-19	3.50	3.50	3.50	3.50	0
2022-04-18	3.50	3.50	3.50	3.50	0
2022-04-15	3.50	3.50	3.50	3.50	0
2022-04-14	3.50	3.50	3.50	3.50	0
2022-04-13	3.50	3.50	3.50	3.50	0
2022-04-12	3.50	3.50	3.50	3.50	0
2022-04-11	3.50	3.50	3.50	3.50	0
2022-04-08	3.50	3.50	3.50	3.50	0
2022-04-07	3.50	3.50	3.50	3.50	0
2022-04-06	3.50	3.50	3.50	3.50	0
2022-04-05	3.50	3.50	3.50	3.50	0
2022-04-04	3.50	3.50	3.50	3.50	0
2022-04-01	3.50	3.50	3.50	3.50	0
2022-03-31	3.50	3.50	3.50	3.50	0
2022-03-30	3.50	3.50	3.50	3.50	0
2022-03-29	3.50	3.50	3.50	3.50	0
2022-03-28	3.50	3.50	3.50	3.50	0
2022-03-25	3.50	3.50	3.50	3.50	0
2022-03-24	3.50	3.50	3.50	3.50	0
2022-03-23	3.50	3.50	3.50	3.50	0
2022-03-22	3.50	3.50	3.50	3.50	0
2022-03-21	3.50	3.50	3.50	3.50	0
2022-03-18	3.50	3.50	3.50	3.50	0
2022-03-17	3.50	3.50	3.50	3.50	0
2022-03-16	3.50	3.50	3.50	3.50	0
2022-03-15	3.50	3.50	3.50	3.50	0
2022-03-14	3.50	3.50	3.50	3.50	0
2022-03-11	3.50	3.50	3.50	3.50	0
2022-03-10	3.50	3.50	3.50	3.50	0
2022-03-09	3.50	3.50	3.50	3.50	0
2022-03-08	3.50	3.50	3.50	3.50	0
2022-03-07	3.50	3.50	3.50	3.50	0
2022-03-04	3.50	3.50	3.50	3.50	0
2022-03-03	3.50	3.50	3.50	3.50	0
2022-03-02	3.50	3.50	3.50	3.50	0
2022-03-01	3.50	3.50	3.50	3.50	0
2022-02-28	3.70	3.70	3.50	3.50	2,231
2022-02-25	3.50	3.50	3.50	3.50	0
2022-02-24	3.50	3.50	3.50	3.50	1,178
2022-02-23	4.20	4.20	4.20	4.20	0
2022-02-22	4.20	4.20	4.20	4.20	20
2022-02-21	4.20	4.20	4.20	4.20	0
2022-02-18	4.20	4.20	4.20	4.20	440
2022-02-17	4.20	4.20	4.20	4.20	0
2022-02-16	4.20	4.20	4.20	4.20	0
2022-02-15	4.20	4.20	4.20	4.20	0
2022-02-14	4.20	4.20	4.20	4.20	1,000
2022-02-11	4.00	4.00	4.00	4.00	0
2022-02-10	4.00	4.00	4.00	4.00	0
2022-02-09	4.00	4.00	4.00	4.00	0
2022-02-08	4.00	4.00	4.00	4.00	0
2022-02-07	4.00	4.00	4.00	4.00	0
2022-02-04	4.00	4.00	4.00	4.00	0
2022-02-03	4.00	4.00	4.00	4.00	0
2022-02-02	4.00	4.00	4.00	4.00	0
2022-02-01	4.00	4.00	4.00	4.00	0
2022-01-31	4.00	4.00	4.00	4.00	0
2022-01-28	4.00	4.00	4.00	4.00	0
2022-01-27	4.00	4.00	4.00	4.00	0
2022-01-26	4.00	4.00	4.00	4.00	0
2022-01-25	4.00	4.00	4.00	4.00	0
2022-01-24	4.00	4.00	4.00	4.00	0
2022-01-21	4.00	4.00	4.00	4.00	0
2022-01-20	4.00	4.00	4.00	4.00	0
2022-01-19	4.00	4.00	4.00	4.00	0
2022-01-18	4.00	4.00	4.00	4.00	0
2022-01-17	4.00	4.00	4.00	4.00	0
2022-01-14	4.00	4.00	4.00	4.00	0
2022-01-13	4.00	4.00	4.00	4.00	0
2022-01-12	4.00	4.00	4.00	4.00	0
2022-01-11	4.00	4.00	4.00	4.00	10
2022-01-10	4.00	4.00	4.00	4.00	0
2022-01-07	4.00	4.00	4.00	4.00	0
2022-01-06	4.00	4.00	4.00	4.00	0
2022-01-05	4.00	4.00	4.00	4.00	0
2022-01-04	4.00	4.00	4.00	4.00	0
2022-01-03	4.00	4.00	4.00	4.00	0
2021-12-31	4.00	4.00	4.00	4.00	0
2021-12-30	4.00	4.00	4.00	4.00	0
2021-12-29	4.00	4.00	4.00	4.00	1,555
2021-12-28	4.00	4.00	4.00	4.00	0
2021-12-27	4.00	4.00	4.00	4.00	0
2021-12-24	4.00	4.00	4.00	4.00	0
2021-12-23	4.00	4.00	4.00	4.00	0
2021-12-22	4.00	4.00	4.00	4.00	0
2021-12-21	4.00	4.00	4.00	4.00	0
2021-12-20	4.00	4.00	4.00	4.00	0
2021-12-17	4.00	4.00	4.00	4.00	0
2021-12-16	4.00	4.00	4.00	4.00	0
2021-12-15	4.00	4.00	4.00	4.00	0
2021-12-14	4.00	4.00	4.00	4.00	0
2021-12-13	4.00	4.00	4.00	4.00	0
2021-12-10	4.00	4.00	4.00	4.00	0
2021-12-09	4.00	4.00	4.00	4.00	0
2021-12-08	4.00	4.00	4.00	4.00	0
2021-12-07	4.00	4.00	4.00	4.00	0
2021-12-06	4.00	4.00	4.00	4.00	0
2021-12-03	4.00	4.00	4.00	4.00	0
2021-12-02	4.00	4.00	4.00	4.00	0
2021-12-01	4.00	4.00	4.00	4.00	22
2021-11-30	4.00	4.00	4.00	4.00	0
2021-11-29	4.00	4.00	4.00	4.00	0
2021-11-26	4.00	4.00	4.00	4.00	0
2021-11-25	4.00	4.00	4.00	4.00	0
2021-11-24	4.00	4.00	4.00	4.00	0
2021-11-23	4.00	4.00	4.00	4.00	0
2021-11-22	4.40	4.40	4.00	4.00	1,335
2021-11-19	4.44	4.44	4.44	4.44	0
2021-11-18	4.44	4.44	4.44	4.44	0
2021-11-17	4.44	4.44	4.44	4.44	0
2021-11-16	4.44	4.44	4.44	4.44	0
2021-11-15	4.56	4.56	4.44	4.44	1,907
2021-11-12	4.46	4.46	4.46	4.46	1,889
2021-11-11	4.44	4.44	4.44	4.44	0
2021-11-10	4.44	4.44	4.44	4.44	0
2021-11-09	4.44	4.44	4.44	4.44	0
2021-11-08	4.44	4.44	4.44	4.44	0
2021-11-05	4.44	4.44	4.44	4.44	0
2021-11-04	4.44	4.44	4.44	4.44	0
2021-11-03	4.44	4.44	4.44	4.44	9
2021-11-02	4.44	4.44	4.44	4.44	0
2021-11-01	4.44	4.44	4.44	4.44	1
2021-10-29	4.44	4.44	4.44	4.44	0
2021-10-28	4.44	4.44	4.44	4.44	0
2021-10-27	4.44	4.44	4.44	4.44	0
2021-10-26	4.44	4.44	4.42	4.44	9,500
2021-10-25	4.40	4.40	4.40	4.40	2,302
2021-10-22	4.40	4.40	4.40	4.40	0
2021-10-21	4.40	4.40	4.40	4.40	0
2021-10-20	4.42	4.42	4.40	4.40	1,760
2021-10-19	4.30	4.30	4.30	4.30	0
2021-10-18	4.30	4.30	4.30	4.30	0
2021-10-15	4.06	4.30	4.06	4.30	2,856
2021-10-14	4.18	4.18	4.18	4.18	1,763
2021-10-13	4.20	4.20	4.20	4.20	0
2021-10-12	4.20	4.20	4.20	4.20	0
2021-10-11	4.20	4.20	4.20	4.20	0
2021-10-08	4.26	4.26	4.18	4.20	6,199
2021-10-07	4.38	4.38	4.32	4.34	3,222
2021-10-06	4.34	4.34	4.34	4.34	0
2021-10-05	4.34	4.34	4.34	4.34	0
2021-10-04	3.96	4.34	3.96	4.34	15,931
2021-10-01	4.40	4.40	4.40	4.40	0
2021-09-30	4.40	4.40	4.40	4.40	0
2021-09-29	4.40	4.40	4.40	4.40	0
2021-09-28	4.40	4.40	4.40	4.40	0
2021-09-27	4.40	4.40	4.40	4.40	0
2021-09-24	4.40	4.40	4.40	4.40	0
2021-09-23	4.40	4.40	4.40	4.40	0
2021-09-22	4.40	4.40	4.40	4.40	0
2021-09-21	4.40	4.40	4.40	4.40	0
2021-09-20	4.40	4.40	4.40	4.40	0
2021-09-17	4.40	4.40	4.40	4.40	0
2021-09-16	4.40	4.40	4.40	4.40	0
2021-09-15	4.40	4.40	4.40	4.40	341
2021-09-14	4.38	4.38	4.38	4.38	953
2021-09-13	4.84	4.84	4.84	4.84	0
2021-09-10	4.84	4.84	4.84	4.84	0
2021-09-09	4.84	4.84	4.84	4.84	0
2021-09-08	4.84	4.84	4.84	4.84	0
2021-09-07	4.84	4.84	4.84	4.84	0
2021-09-06	4.84	4.84	4.84	4.84	250
2021-09-03	4.40	4.40	4.40	4.40	0
2021-09-02	4.40	4.40	4.40	4.40	0
2021-09-01	4.40	4.40	4.40	4.40	16
2021-08-31	4.40	4.40	4.40	4.40	0
2021-08-30	4.40	4.40	4.40	4.40	0
2021-08-27	4.40	4.40	4.40	4.40	0
2021-08-26	4.40	4.40	4.40	4.40	0
2021-08-25	4.40	4.40	4.40	4.40	0
2021-08-24	4.40	4.40	4.40	4.40	0
2021-08-23	4.40	4.40	4.40	4.40	0
2021-08-20	4.40	4.40	4.40	4.40	0
2021-08-19	4.40	4.40	4.40	4.40	0
2021-08-18	4.40	4.40	4.40	4.40	0
2021-08-17	4.40	4.40	4.40	4.40	0
2021-08-16	4.40	4.40	4.40	4.40	0
2021-08-13	4.40	4.40	4.40	4.40	1,160
2021-08-12	4.66	4.66	4.66	4.66	0
2021-08-11	4.66	4.66	4.66	4.66	0
2021-08-10	4.66	4.66	4.66	4.66	662
2021-08-09	4.62	4.62	4.60	4.62	1,388
2021-08-06	4.68	4.68	4.68	4.68	0
2021-08-05	4.68	4.68	4.68	4.68	2
2021-08-04	4.68	4.68	4.68	4.68	0
2021-08-03	4.68	4.68	4.68	4.68	0
2021-08-02	4.68	4.68	4.68	4.68	0
2021-07-30	4.68	4.68	4.68	4.68	0
2021-07-29	4.68	4.68	4.68	4.68	0
2021-07-28	4.68	4.68	4.68	4.68	0
2021-07-27	4.68	4.68	4.68	4.68	0
2021-07-26	4.68	4.68	4.68	4.68	6
2021-07-23	4.68	4.68	4.68	4.68	119
2021-07-22	4.40	4.40	4.40	4.40	0
2021-07-21	4.40	4.40	4.40	4.40	0
2021-07-20	4.42	4.42	4.40	4.40	2,900
2021-07-19	4.40	4.40	4.40	4.40	703
2021-07-16	4.24	4.24	4.24	4.24	0
2021-07-15	4.24	4.24	4.24	4.24	0
2021-07-14	4.24	4.24	4.24	4.24	0
2021-07-13	4.24	4.24	4.24	4.24	0
2021-07-12	4.24	4.24	4.22	4.24	4,040
2021-07-09	4.70	4.70	4.70	4.70	0
2021-07-08	4.70	4.70	4.70	4.70	52
2021-07-07	4.70	4.70	4.70	4.70	0
2021-07-06	4.70	4.70	4.70	4.70	145
2021-07-05	4.40	4.40	4.40	4.40	0
2021-07-02	4.40	4.40	4.40	4.40	0
2021-07-01	4.40	4.40	4.40	4.40	0
2021-06-30	4.40	4.40	4.40	4.40	0
2021-06-29	4.40	4.40	4.40	4.40	0
2021-06-28	4.40	4.40	4.40	4.40	3
2021-06-25	4.40	4.40	4.40	4.40	2
2021-06-24	4.80	4.80	4.16	4.40	27,741
2021-06-23	4.28	4.28	4.28	4.28	10,819
2021-06-22	4.34	4.36	4.20	4.28	14,010
2021-06-21	4.42	4.42	4.40	4.40	4,195
2021-06-18	4.54	4.54	4.54	4.54	250
2021-06-17	4.74	4.74	4.74	4.74	0
2021-06-16	4.74	4.74	4.74	4.74	139
2021-06-15	4.74	4.74	4.50	4.50	685
2021-06-14	5.40	5.40	4.50	5.20	13,400
2021-06-11	4.72	4.72	4.50	4.50	3,034
2021-06-10	4.74	4.74	4.50	4.50	6,057
2021-06-09	4.98	4.98	4.50	4.50	2,799
2021-06-08	4.54	4.56	4.54	4.54	16,820
2021-06-07	5.50	5.50	5.50	5.50	600
2021-06-04	5.50	5.50	5.50	5.50	0
2021-06-03	5.50	5.50	5.50	5.50	0
2021-06-02	5.50	5.50	5.50	5.50	20
2021-06-01	4.58	4.60	4.58	4.58	22,223
2021-05-31	4.70	4.70	4.70	4.70	0
2021-05-28	4.70	4.70	4.70	4.70	1
2021-05-27	4.40	4.42	4.40	4.42	6,799
2021-05-26	4.44	4.44	4.44	4.44	0
2021-05-25	4.58	4.60	4.30	4.44	7,840
2021-05-24	4.30	4.30	4.30	4.30	1,499
2021-05-21	4.32	4.32	4.32	4.32	194
2021-05-20	4.18	4.18	4.18	4.18	0
2021-05-19	4.18	4.18	4.18	4.18	0
2021-05-18	4.18	4.18	4.18	4.18	0
2021-05-17	4.18	4.18	4.18	4.18	0
2021-05-14	4.18	4.18	4.18	4.18	0
2021-05-13	4.18	4.18	4.18	4.18	0
2021-05-12	4.18	4.18	4.18	4.18	0
2021-05-11	4.18	4.18	4.18	4.18	0
2021-05-10	4.18	4.18	4.18	4.18	1
2021-05-07	4.40	4.40	4.40	4.40	0
2021-05-06	4.40	4.40	4.40	4.40	0
2021-05-05	4.40	4.40	4.40	4.40	0
2021-05-04	4.40	4.40	4.40	4.40	0
2021-05-03	4.40	4.40	4.40	4.40	0
2021-04-30	4.40	4.40	4.40	4.40	0
2021-04-29	4.40	4.40	4.40	4.40	0
2021-04-28	4.40	4.40	4.40	4.40	0
2021-04-27	4.42	4.42	4.40	4.40	18
2021-04-26	4.40	4.40	4.40	4.40	0
2021-04-23	4.42	4.42	4.40	4.40	30
2021-04-22	4.42	4.58	4.42	4.54	1,720
2021-04-21	4.66	4.66	4.66	4.66	0
2021-04-20	4.42	4.66	4.42	4.66	134
2021-04-19	3.92	4.42	3.92	4.42	173
2021-04-16	3.92	3.92	3.92	3.92	0
2021-04-15	3.92	3.92	3.92	3.92	0
2021-04-14	3.92	3.92	3.92	3.92	0
2021-04-13	3.92	3.92	3.92	3.92	0
2021-04-12	3.92	3.92	3.92	3.92	0
2021-04-09	3.92	3.92	3.92	3.92	0
2021-04-08	3.92	3.92	3.92	3.92	0
2021-04-07	3.92	3.92	3.92	3.92	4
2021-04-06	4.60	4.60	4.14	4.14	56
2021-04-05	3.90	3.90	3.90	3.90	0
2021-04-02	3.90	3.90	3.90	3.90	0
2021-04-01	4.28	4.28	3.90	3.90	105
2021-03-31	4.06	4.06	4.06	4.06	35
2021-03-30	3.92	3.92	3.92	3.92	0
2021-03-29	3.92	3.92	3.92	3.92	0
2021-03-26	3.92	3.92	3.92	3.92	1
2021-03-25	3.90	3.92	3.90	3.92	14,192
2021-03-24	3.98	3.98	3.98	3.98	1
2021-03-23	4.00	4.00	4.00	4.00	0
2021-03-22	4.00	4.00	4.00	4.00	0
2021-03-19	4.00	4.00	4.00	4.00	0
2021-03-18	4.00	4.00	4.00	4.00	0
2021-03-17	4.00	4.00	4.00	4.00	1,500
2021-03-16	4.08	4.08	4.08	4.08	1,616
2021-03-15	4.60	4.60	4.60	4.60	100
2021-03-12	3.96	3.96	3.90	3.90	4,000
2021-03-11	3.90	3.90	3.90	3.90	0
2021-03-10	3.90	3.90	3.90	3.90	3,077
2021-03-09	4.28	4.28	4.28	4.28	0
2021-03-08	4.28	4.28	4.28	4.28	40
2021-03-05	4.26	4.26	4.26	4.26	0
2021-03-04	4.26	4.26	4.26	4.26	0
2021-03-03	4.26	4.26	4.26	4.26	915
2021-03-02	4.38	4.38	4.38	4.38	0
2021-03-01	4.38	4.38	4.38	4.38	2
2021-02-26	4.40	4.40	4.40	4.40	0
2021-02-25	4.40	4.40	4.40	4.40	0
2021-02-24	4.40	4.40	4.40	4.40	0
2021-02-23	4.40	4.40	4.40	4.40	0
2021-02-22	4.40	4.40	4.40	4.40	1
2021-02-19	3.92	3.92	3.92	3.92	0
2021-02-18	3.92	3.92	3.92	3.92	0
2021-02-17	3.92	3.92	3.92	3.92	0
2021-02-16	3.92	3.92	3.92	3.92	0
2021-02-15	3.92	3.92	3.92	3.92	0
2021-02-12	3.92	3.92	3.92	3.92	0
2021-02-11	3.92	3.92	3.92	3.92	0
2021-02-10	3.92	3.92	3.92	3.92	0
2021-02-09	3.92	3.92	3.92	3.92	30
2021-02-08	3.90	3.90	3.90	3.90	0
2021-02-05	3.90	3.90	3.90	3.90	50
2021-02-04	3.90	3.90	3.90	3.90	0
2021-02-03	3.90	3.90	3.90	3.90	1
2021-02-02	3.90	3.90	3.90	3.90	0
2021-02-01	3.84	3.90	3.84	3.90	9
2021-01-29	3.86	3.90	3.86	3.90	25
2021-01-28	4.00	4.18	3.98	4.08	20,574
2021-01-27	4.02	4.02	4.02	4.02	3,443
2021-01-26	4.48	4.48	4.18	4.20	23,932
2021-01-25	4.56	4.56	4.56	4.56	10,000
2021-01-22	4.20	4.20	4.20	4.20	0
2021-01-21	4.20	4.20	4.20	4.20	0
2021-01-20	4.20	4.20	4.20	4.20	300
2021-01-19	3.84	3.84	3.84	3.84	0
2021-01-18	3.84	3.84	3.84	3.84	1,160
2021-01-15	4.00	4.00	4.00	4.00	0
2021-01-14	4.00	4.00	4.00	4.00	0
2021-01-13	4.00	4.00	4.00	4.00	0
2021-01-12	4.00	4.00	4.00	4.00	0
2021-01-11	4.12	4.12	4.00	4.00	5,000
2021-01-08	4.20	4.20	4.20	4.20	0
2021-01-07	4.20	4.20	4.20	4.20	0
2021-01-06	4.20	4.20	4.20	4.20	0
2021-01-05	4.20	4.20	4.20	4.20	2
2021-01-04	4.00	4.00	4.00	4.00	0
2021-01-01	4.00	4.00	4.00	4.00	0
2020-12-31	3.90	4.00	3.90	4.00	11,651
2020-12-30	3.96	3.96	3.96	3.96	0
2020-12-29	3.96	3.96	3.96	3.96	754
2020-12-28	3.78	3.78	3.78	3.78	0
2020-12-25	3.78	3.78	3.78	3.78	0
2020-12-24	3.78	3.78	3.78	3.78	0
2020-12-23	3.78	3.78	3.78	3.78	0
2020-12-22	3.78	3.78	3.78	3.78	0
2020-12-21	3.78	3.78	3.78	3.78	0
2020-12-18	3.78	3.78	3.78	3.78	0
2020-12-17	3.78	3.78	3.78	3.78	0
2020-12-16	3.78	3.78	3.78	3.78	0
2020-12-15	3.78	3.78	3.78	3.78	30
2020-12-14	4.00	4.00	4.00	4.00	4,749
2020-12-11	4.00	4.02	4.00	4.00	50,063
2020-12-10	4.00	4.00	4.00	4.00	40,126
2020-12-09	4.12	4.12	4.00	4.00	11,755
2020-12-08	4.08	4.08	4.08	4.08	0
2020-12-07	4.16	4.16	4.08	4.08	2,150
2020-12-04	4.10	4.10	4.10	4.10	0
2020-12-03	4.00	4.10	4.00	4.10	5,005
2020-12-02	4.38	4.38	4.08	4.08	3,562
2020-12-01	4.20	4.20	4.08	4.16	14,469
2020-11-30	4.00	4.00	4.00	4.00	10,362
2020-11-27	4.00	4.00	4.00	4.00	0
2020-11-26	4.00	4.00	4.00	4.00	0
2020-11-25	4.00	4.00	4.00	4.00	0
2020-11-24	4.00	4.00	4.00	4.00	0
2020-11-23	4.00	4.00	4.00	4.00	0
2020-11-20	4.00	4.00	4.00	4.00	0
2020-11-19	4.00	4.00	4.00	4.00	0
2020-11-18	4.00	4.00	4.00	4.00	0
2020-11-17	4.00	4.00	4.00	4.00	0
2020-11-16	4.00	4.00	4.00	4.00	0
2020-11-13	4.00	4.00	4.00	4.00	0
2020-11-12	4.00	4.00	4.00	4.00	0
2020-11-11	4.00	4.00	4.00	4.00	0
2020-11-10	4.00	4.00	4.00	4.00	0
2020-11-09	4.00	4.00	4.00	4.00	0
2020-11-06	4.00	4.00	4.00	4.00	0
2020-11-05	4.00	4.00	4.00	4.00	0
2020-11-04	4.00	4.00	4.00	4.00	0
2020-11-03	4.00	4.00	4.00	4.00	0
2020-11-02	4.00	4.00	4.00	4.00	0
2020-10-30	4.00	4.00	4.00	4.00	0
2020-10-29	4.00	4.00	4.00	4.00	3,200
2020-10-28	4.00	4.00	4.00	4.00	0
2020-10-27	4.02	4.02	4.00	4.00	13,790
2020-10-26	4.70	4.70	4.70	4.70	0
2020-10-23	4.70	4.70	4.70	4.70	0
2020-10-22	4.70	4.70	4.70	4.70	0
2020-10-21	4.70	4.70	4.70	4.70	100
2020-10-20	4.00	4.00	4.00	4.00	0
2020-10-16	4.00	4.00	4.00	4.00	0
2020-10-15	4.00	4.00	4.00	4.00	0
2020-10-14	4.00	4.00	4.00	4.00	2,507
2020-10-13	4.00	4.00	4.00	4.00	0
2020-10-12	4.00	4.00	4.00	4.00	0
2020-10-09	4.00	4.00	4.00	4.00	0
2020-10-08	4.20	4.20	4.00	4.00	6,345
2020-10-07	4.10	4.10	4.10	4.10	0
2020-10-06	4.10	4.10	4.10	4.10	0
2020-10-05	4.10	4.10	4.10	4.10	0
2020-10-02	4.10	4.10	4.10	4.10	0
2020-10-01	4.00	4.10	4.00	4.10	3,426
2020-09-30	4.00	4.00	4.00	4.00	5,280
2020-09-29	4.00	4.00	4.00	4.00	0
2020-09-28	4.00	4.00	4.00	4.00	0
2020-09-25	4.00	4.00	4.00	4.00	0
2020-09-24	4.00	4.00	4.00	4.00	0
2020-09-23	4.00	4.00	4.00	4.00	0
2020-09-22	4.00	4.00	4.00	4.00	0
2020-09-21	4.00	4.00	4.00	4.00	0
2020-09-18	4.00	4.00	4.00	4.00	0
2020-09-17	4.00	4.00	4.00	4.00	0
2020-09-16	4.00	4.00	4.00	4.00	0
2020-09-15	4.00	4.00	4.00	4.00	0
2020-09-14	4.00	4.00	4.00	4.00	0
2020-09-11	4.00	4.00	4.00	4.00	0
2020-09-10	4.00	4.16	4.00	4.16	0
2020-09-09	4.00	4.16	4.00	4.16	0
2020-09-08	4.00	4.02	4.00	4.16	10,022
2020-09-07	4.04	4.16	4.04	4.16	0
2020-09-04	4.04	4.16	4.04	4.16	0
2020-09-03	4.06	4.06	4.04	4.16	6,028
2020-09-02	4.10	4.18	4.10	4.18	0
2020-09-01	4.08	4.10	4.06	4.19	10,490
2020-08-28	4.20	4.20	4.19	4.19	0
2020-08-27	4.20	4.20	4.17	4.17	0
2020-08-26	4.20	4.20	4.14	4.14	0
2020-08-25	4.20	4.20	4.12	4.12	0
2020-08-24	4.20	4.20	4.12	4.12	0
2020-08-21	4.20	4.20	4.13	4.13	0
2020-08-20	4.20	4.20	4.11	4.11	0
2020-08-19	4.20	4.20	4.10	4.10	0
2020-08-18	4.20	4.20	4.17	4.17	0
2020-08-17	4.20	4.20	4.20	4.26	5,554
2020-08-14	4.30	4.31	4.30	4.31	0
2020-08-13	4.30	4.30	4.30	4.30	0
2020-08-12	4.30	4.30	4.30	4.30	0
2020-08-11	4.30	4.30	4.20	4.20	0
2020-08-10	4.30	4.30	4.30	4.34	1,888
2020-08-07	4.40	4.40	4.29	4.29	0
2020-08-06	4.40	4.40	4.19	4.19	0
2020-08-05	4.40	4.40	4.19	4.19	0
2020-08-04	4.28	4.40	4.28	4.19	5,779
2020-08-03	4.20	4.29	4.20	4.29	0
2020-07-31	4.20	4.27	4.20	4.27	0
2020-07-30	4.32	4.32	4.32	4.35	5,000
2020-07-29	4.10	4.40	4.08	4.35	14,506
2020-07-28	4.08	4.12	4.08	4.12	0
2020-07-27	4.08	4.08	4.08	4.12	1,590
2020-07-24	4.30	4.30	4.30	4.18	1,000
2020-07-23	4.10	4.10	4.10	4.14	410
2020-07-22	4.02	4.19	4.02	4.19	0
2020-07-21	4.02	4.02	4.02	4.19	8,485
2020-07-20	4.30	4.30	4.19	4.19	0
2020-07-17	4.30	4.30	4.19	4.19	0
2020-07-16	4.30	4.30	4.20	4.20	0
2020-07-15	4.30	4.30	4.30	4.19	450
2020-07-14	4.02	4.02	4.02	4.20	7,766
2020-07-13	4.00	4.20	4.00	4.20	0
2020-07-10	4.00	4.20	4.00	4.20	0
2020-07-09	4.00	4.20	4.00	4.20	0
2020-07-08	4.00	4.20	4.00	4.20	0
2020-07-07	4.00	4.20	4.00	4.20	0
2020-07-06	4.02	4.02	4.00	4.21	5,030
2020-07-03	4.00	4.18	4.00	4.18	0
2020-07-02	4.02	4.02	4.00	4.18	5,686
2020-07-01	4.02	4.19	4.02	4.19	0
2020-06-30	4.02	4.19	4.02	4.19	0
2020-06-29	4.28	4.40	4.28	4.09	5,651
2020-06-26	4.00	4.00	4.00	4.09	3,353
2020-06-25	4.00	4.09	4.00	4.09	0
2020-06-24	4.02	4.02	4.00	4.11	10,219
2020-06-23	3.90	4.11	3.90	4.11	0
2020-06-22	3.88	3.90	3.88	4.10	3,165
2020-06-19	3.90	3.90	3.74	3.74	0
2020-06-18	3.90	3.90	3.74	3.74	0
2020-06-17	3.90	3.90	3.79	3.79	0
2020-06-16	4.02	4.02	3.90	3.79	3,724
2020-06-15	4.10	4.10	4.10	4.24	200
2020-06-12	4.10	4.10	4.00	4.19	6,000
2020-06-11	4.38	4.38	4.38	4.19	300
2020-06-10	3.70	3.70	3.70	3.76	10,000
2020-06-09	3.62	3.62	3.60	3.75	2,000
2020-06-08	3.50	3.73	3.50	3.73	0
2020-06-05	3.50	3.95	3.50	3.95	0
2020-06-04	3.50	3.95	3.50	3.95	0
2020-06-03	3.50	3.50	3.50	4.07	600
2020-06-02	3.60	3.60	3.60	3.62	160
2020-06-01	3.80	3.80	3.55	3.55	0
2020-05-29	3.80	3.89	3.80	3.89	0
2020-05-28	3.80	3.80	3.80	3.89	24,652
2020-05-27	4.36	4.36	3.69	3.69	0
2020-05-26	4.36	4.36	3.69	3.69	0
2020-05-22	4.36	4.36	3.69	3.69	0
2020-05-21	4.36	4.36	3.69	3.69	0
2020-05-20	4.36	4.36	3.69	3.69	0
2020-05-19	4.36	4.36	3.69	3.69	0
2020-05-18	4.36	4.36	3.44	3.44	0
2020-05-15	4.36	4.36	3.44	3.44	0
2020-05-14	4.36	4.36	3.44	3.44	0
2020-05-13	4.36	4.36	3.44	3.44	0
2020-05-12	4.36	4.36	3.44	3.44	0
2020-05-11	4.36	4.36	3.49	3.49	0
2020-05-07	4.36	4.36	3.57	3.57	0
2020-05-06	4.36	4.36	4.36	3.68	1
2020-05-05	4.90	4.90	3.68	3.68	0
2020-05-04	4.90	4.90	3.68	3.68	0
2020-05-01	4.90	4.90	3.68	3.68	0
2020-04-30	4.90	4.90	3.68	3.68	0
2020-04-29	4.90	4.90	3.68	3.68	0
2020-04-28	4.90	4.90	3.77	3.77	0
2020-04-27	4.90	4.90	3.77	3.77	0
2020-04-24	4.90	4.90	3.68	3.68	0
2020-04-23	4.90	4.90	3.68	3.68	0
2020-04-22	4.90	4.90	3.73	3.73	0
2020-04-21	4.90	4.90	3.73	3.73	0
2020-04-20	4.90	4.90	3.77	3.77	0
2020-04-17	4.90	4.90	3.80	3.80	0
2020-04-16	4.90	4.90	3.78	3.78	0
2020-04-15	4.90	4.90	3.78	3.78	0
2020-04-14	4.90	4.90	3.65	3.65	0
2020-04-10	4.90	4.90	3.65	3.65	0
2020-04-09	4.90	4.90	3.65	3.65	0
2020-04-08	4.90	4.90	3.66	3.66	0
2020-04-07	4.90	4.90	3.73	3.73	0
2020-04-06	4.90	4.90	3.77	3.77	0
2020-04-03	4.90	4.90	4.90	4.90	0
2020-04-03	4.90	4.90	3.77	3.77	0
2020-04-02	4.90	4.90	4.90	4.90	0
2020-04-02	4.90	4.90	3.74	3.74	0
2020-04-01	4.90	4.90	4.90	4.90	0
2020-04-01	4.90	4.90	3.71	3.71	0
2020-03-31	4.90	4.90	4.90	4.90	0
2020-03-31	4.90	4.90	3.73	3.73	0
2020-03-30	4.90	4.90	4.90	4.90	0
2020-03-30	4.90	4.90	3.66	3.66	0
2020-03-27	4.90	4.90	3.65	3.65	0
2020-03-26	4.90	4.90	3.74	3.74	0
2020-03-25	4.90	4.90	3.79	3.79	0
2020-03-24	4.90	4.90	3.72	3.72	0
2020-03-23	4.90	4.90	3.75	3.75	0
2020-03-20	4.90	4.90	3.74	3.74	0
2020-03-19	4.90	4.90	3.75	3.75	0
2020-03-18	4.90	4.90	3.64	3.64	0
2020-03-17	4.90	4.90	3.78	3.78	0
2020-03-09	4.90	5.20	4.90	5.20	0
2020-03-06	4.90	4.90	4.90	5.20	700
2020-03-05	5.00	5.00	5.00	4.95	80
2020-03-04	5.00	5.00	4.97	4.97	0
2020-03-03	5.00	5.00	4.79	4.79	0
2020-03-02	5.00	5.00	4.62	4.62	0
2020-02-28	5.00	5.00	5.00	5.35	7,000
2020-02-27	5.50	5.50	5.50	5.85	1,665
2020-02-26	5.85	5.85	5.75	5.90	1,072
2020-02-25	5.75	5.75	5.75	5.63	272
2020-02-24	5.75	5.75	5.50	5.50	0
2020-02-21	5.75	5.75	5.50	5.50	0
2020-02-20	5.75	5.75	5.50	5.50	0
2020-02-19	5.75	5.75	5.50	5.50	0
2020-02-18	5.50	5.75	5.50	5.48	2,075
2020-02-17	5.65	5.65	5.65	5.63	700
2020-02-14	5.70	5.70	5.43	5.43	0
2020-02-13	5.70	5.70	5.43	5.43	0
2020-02-12	5.70	5.70	5.40	5.40	0
2020-02-11	5.70	5.70	5.70	5.40	70
2020-02-10	5.20	5.33	5.20	5.33	0
2020-02-07	5.20	5.35	5.20	5.35	0
2020-02-06	5.20	5.33	5.20	5.33	0
2020-02-05	5.20	5.38	5.20	5.38	0
2020-02-04	5.20	5.35	5.20	5.35	0
2020-02-03	5.20	5.28	5.20	5.28	0
2020-01-31	5.20	5.35	5.20	5.35	0
2020-01-30	5.20	5.35	5.20	5.35	0
2020-01-29	5.20	5.43	5.20	5.43	0
2020-01-28	5.20	5.43	5.20	5.43	0
2020-01-27	5.20	5.20	5.20	5.48	1,465
2020-01-24	5.10	5.33	5.10	5.33	0
2020-01-23	5.10	5.40	5.10	5.40	0
2020-01-22	5.10	5.10	5.10	5.40	79
2020-01-21	5.15	5.15	5.15	5.10	900
2020-01-20	5.20	5.20	5.05	5.05	0
2020-01-17	5.20	5.20	5.05	5.05	0
2020-01-16	5.25	5.25	5.20	5.23	1,063
2020-01-15	5.25	5.25	5.18	5.18	0
2020-01-14	5.20	5.25	5.20	5.18	749
2020-01-13	5.20	5.20	5.05	5.05	0
2020-01-10	5.20	5.20	5.20	5.05	206
2020-01-09	5.25	5.25	5.25	5.13	20
2020-01-08	5.20	5.20	5.05	5.05	0
2020-01-07	5.20	5.20	5.20	5.05	400
2020-01-06	5.30	5.30	5.10	5.10	0
2020-01-03	5.30	5.30	5.10	5.10	0
2020-01-02	5.40	5.40	5.30	5.10	193
2020-01-01	4.60	5.02	4.60	5.02	0
2019-12-31	4.60	5.02	4.60	5.02	0
2019-12-30	4.60	5.05	4.60	5.05	0
2019-12-27	4.60	5.15	4.60	5.15	0
2019-12-25	4.60	5.02	4.60	5.02	0
2019-12-24	4.60	5.02	4.60	5.02	0
2019-12-23	4.60	4.95	4.60	4.95	0
2019-12-20	4.60	4.83	4.60	4.83	0
2019-12-19	4.60	4.80	4.60	4.80	0
2019-12-18	4.60	4.90	4.60	4.90	0
2019-12-17	4.60	4.83	4.60	4.83	0
2019-12-16	4.60	4.95	4.60	4.95	0
2019-12-13	4.60	4.95	4.60	4.95	0
2019-12-12	5.00	5.00	4.50	4.95	784
2019-12-11	4.54	4.69	4.54	4.69	0
2019-12-10	4.54	4.69	4.54	4.69	0
2019-12-09	4.54	4.85	4.54	4.85	0
2019-12-06	4.54	4.93	4.54	4.93	0
2019-12-05	4.54	4.93	4.54	4.93	0
2019-12-04	4.54	4.93	4.54	4.93	0
2019-12-03	4.54	4.93	4.54	4.93	0
2019-12-02	4.54	4.93	4.54	4.93	0
2019-11-29	4.54	4.85	4.54	4.85	0
2019-11-28	4.54	4.78	4.54	4.78	0
2019-11-27	4.54	4.78	4.54	4.78	0
2019-11-26	4.54	4.78	4.54	4.78	0
2019-11-25	4.54	4.68	4.54	4.68	0
2019-11-22	4.54	4.54	4.54	4.26	1,000
2019-11-21	4.40	4.85	4.40	4.85	0
2019-11-20	4.42	4.42	4.40	4.85	3,289
2019-11-19	4.40	4.79	4.40	4.79	0
2019-11-18	4.40	4.75	4.40	4.75	0
2019-11-15	4.42	4.42	4.40	4.30	1,284
2019-11-14	4.40	4.40	4.34	4.34	0
2019-11-13	4.40	4.40	4.40	4.30	2,000
2019-11-12	4.50	4.50	4.50	4.93	500
2019-11-11	4.20	4.93	4.20	4.93	0
2019-11-08	4.20	5.05	4.20	5.05	0
2019-11-07	4.20	4.95	4.20	4.95	0
2019-11-06	4.20	10.60	4.20	10.60	0
2019-11-05	4.20	4.20	4.20	4.95	885
2019-11-04	4.50	4.95	4.50	4.95	0
2019-11-01	4.50	4.95	4.50	4.95	0
2019-10-31	4.50	4.95	4.50	4.95	0
2019-10-30	4.50	4.85	4.50	4.85	0
2019-10-29	4.50	4.50	4.37	4.37	0
2019-10-28	4.50	4.50	4.37	4.37	0
2019-10-25	4.50	4.85	4.50	4.85	0
2019-10-24	4.50	4.50	4.50	4.86	151
2019-10-23	4.44	4.59	4.44	4.59	0
2019-10-22	4.20	4.66	4.20	4.66	0
2019-10-21	4.20	4.50	4.20	4.50	0
2019-10-18	4.20	4.49	4.20	4.49	0
2019-10-17	4.20	4.85	4.20	4.85	0
2019-10-16	4.20	4.85	4.20	4.85	0
2019-10-15	4.20	4.85	4.20	4.85	0
2019-10-14	4.20	4.85	4.20	4.85	0
2019-10-11	4.20	4.86	4.20	4.86	0
2019-10-10	4.20	4.22	4.20	4.29	3,644
2019-10-09	4.38	4.38	4.30	4.29	750
2019-10-08	4.34	4.34	4.30	4.30	0
2019-10-07	4.10	4.34	4.10	4.22	194
2019-10-04	4.10	4.10	4.08	4.24	2,436
2019-10-03	4.30	4.30	3.73	3.73	0
2019-10-02	4.30	4.30	4.09	4.09	0
2019-10-01	4.30	4.30	4.30	4.20	600
2019-09-30	4.54	4.54	4.52	4.39	640
2019-09-27	4.50	4.52	4.50	4.45	1,000
2019-09-26	4.34	4.44	4.34	4.44	0
2019-09-25	4.34	4.49	4.34	4.49	0
2019-09-24	4.32	4.40	4.32	4.26	13,183
2019-09-23	4.54	4.54	4.19	4.19	0
2019-09-20	4.54	4.54	4.54	4.42	500
2019-09-19	4.78	4.78	4.78	4.50	32
2019-09-18	5.75	5.75	4.44	4.44	0
2019-09-17	5.75	5.75	5.75	4.45	167
2019-09-16	4.40	4.40	4.40	4.31	528
2019-09-13	4.44	4.44	4.44	4.32	34
2019-09-12	4.20	4.47	4.20	4.47	0
2019-09-11	4.20	4.22	4.20	4.22	0
2019-09-10	4.30	4.30	4.20	4.29	26,133
2019-09-09	4.48	4.48	4.48	4.39	100
2019-09-06	4.32	4.42	4.32	4.35	3,013
2019-09-05	4.18	4.50	4.16	4.39	5,802
2019-09-04	4.40	4.55	4.40	4.55	0
2019-09-03	4.40	4.40	4.34	4.34	0
2019-09-02	4.06	4.40	4.06	4.45	13,393
2019-08-30	4.50	4.50	4.50	4.76	2,750
2019-08-29	4.40	4.40	4.40	4.24	3,750
2019-08-28	4.40	4.40	4.24	4.24	0
2019-08-27	4.40	4.40	4.40	4.24	1,200
2019-08-23	4.60	4.60	4.20	4.79	2,542
2019-08-22	4.50	4.79	4.50	4.79	0
2019-08-21	4.50	4.66	4.50	4.66	0
2019-08-20	4.50	4.50	4.49	4.49	0
2019-08-19	4.50	4.85	4.50	4.85	0
2019-08-16	4.50	4.50	4.24	4.24	0
2019-08-15	4.50	4.99	4.50	4.99	0
2019-08-14	4.50	5.21	4.50	5.21	0
2019-08-13	4.26	4.50	4.26	4.99	4,000
2019-08-12	4.30	5.09	4.30	5.09	0
2019-08-09	4.30	5.00	4.30	5.00	0
2019-08-08	4.30	5.00	4.30	5.00	0
2019-08-07	4.30	5.00	4.30	5.00	0
2019-08-06	4.26	4.30	4.26	10.57	6,960
2019-08-05	4.30	4.30	4.24	4.24	0
2019-08-02	4.22	4.30	4.22	4.24	1,442
2019-08-01	4.32	4.32	4.30	4.50	2,339
2019-07-31	4.44	4.44	4.40	4.43	1,028
2019-07-30	4.46	4.46	4.46	4.34	27
2019-07-29	4.20	4.35	4.20	4.35	0
2019-07-26	4.22	4.22	4.20	4.40	7,233
2019-07-25	4.46	4.60	4.18	4.40	11,705
2019-07-24	4.24	4.24	4.24	4.35	2,813
2019-07-23	4.40	4.40	4.40	4.32	19,913
2019-07-22	4.46	4.50	4.42	4.46	5,810
2019-07-19	4.50	4.50	4.50	4.69	1,000
2019-07-18	4.50	4.60	4.50	4.74	2,000
2019-07-17	4.60	4.60	4.60	4.57	960
2019-07-16	4.40	4.40	4.40	4.45	3,740
2019-07-15	4.76	4.76	4.40	4.26	493
2019-07-12	4.70	4.80	4.70	4.62	500
2019-07-11	4.60	4.94	4.60	4.80	4,481
2019-07-10	4.84	4.84	4.84	4.92	4,692
2019-07-09	4.84	5.00	4.84	4.73	671
2019-07-08	5.00	5.10	5.00	5.10	0
2019-07-05	5.00	5.06	5.00	5.06	0
2019-07-04	5.00	5.00	5.00	5.15	2,000
2019-07-03	5.55	5.55	5.00	5.18	749
2019-07-02	5.60	5.60	5.60	5.58	300
2019-07-01	5.65	5.65	5.58	5.58	0
2019-06-28	5.65	5.65	5.63	5.63	0
2019-06-27	5.65	5.65	5.65	5.65	0
2019-06-26	5.65	5.65	5.63	5.63	0
2019-06-25	5.65	5.65	5.63	5.63	0
2019-06-24	5.65	5.65	5.65	5.58	1,000
2019-06-21	5.80	5.80	5.70	6.58	7,410
2019-06-20	5.75	5.75	5.75	6.58	1,387
2019-06-19	5.70	5.70	5.55	5.55	0
2019-06-18	5.70	5.70	5.53	5.53	0
2019-06-17	5.70	5.70	5.53	5.53	0
2019-06-14	5.70	5.70	5.53	5.53	0
2019-06-13	5.40	5.70	5.35	5.53	1,780
2019-06-12	5.45	5.75	5.45	5.55	16,425
2019-06-11	5.70	5.70	5.70	5.45	100
2019-06-10	5.50	5.60	5.50	5.60	0
2019-06-07	5.50	5.50	5.45	5.45	0
2019-06-06	5.50	5.50	5.50	5.60	5,500
2019-06-05	5.65	5.65	5.43	5.43	0
2019-06-04	5.65	5.65	5.43	5.43	0
2019-06-03	5.65	5.65	5.30	5.30	0
2019-05-31	5.65	5.65	5.65	5.35	275
2019-05-30	5.60	5.60	5.35	5.35	0
2019-05-29	5.60	5.60	5.43	5.43	0
2019-05-28	5.60	5.60	5.33	5.33	0
2019-05-24	5.60	5.60	5.40	5.40	0
2019-05-23	5.45	5.60	5.45	5.40	7,200
2019-05-22	5.80	5.80	5.63	5.63	90,000
2019-05-21	5.80	5.80	5.63	5.63	0
2019-05-20	5.80	5.80	5.80	5.53	270
2019-05-17	6.15	6.15	5.68	5.68	0
2019-05-16	6.15	6.15	5.70	5.70	0
2019-05-15	6.15	6.15	5.68	5.68	0
2019-05-14	6.15	6.15	5.58	5.58	0
2019-05-13	6.15	6.15	5.58	5.58	0
2019-05-10	6.15	6.15	5.48	5.48	0
2019-05-09	6.15	6.15	5.48	5.48	0
2019-05-08	6.15	6.15	5.48	5.48	0
2019-05-07	6.15	6.15	6.15	5.63	20
2019-05-03	6.50	6.50	5.78	5.78	0

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