Hansard Share History

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

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

Date	Open	High	Low	Close	Volume
2024-05-03	50.15	50.15	50.05	50.05	34,919
2024-05-02	50.15	50.15	50.15	50.15	7,632
2024-05-01	50.25	50.25	50.15	50.15	4,775
2024-04-30	50.85	50.85	50.25	50.25	1,842
2024-04-29	49.00	49.20	49.00	50.85	60,198
2024-04-26	52.00	52.00	49.20	51.10	76,161
2024-04-25	49.80	51.00	48.20	50.20	91,047
2024-04-24	48.30	48.40	48.30	48.40	28,063
2024-04-23	49.80	49.80	49.80	48.30	5,829
2024-04-22	48.30	48.30	48.30	48.30	8,383
2024-04-19	48.30	48.30	48.30	48.30	619
2024-04-18	48.30	48.30	48.30	48.30	20,070
2024-04-17	48.30	48.30	48.30	48.30	800
2024-04-16	47.00	47.00	47.00	48.30	10,582
2024-04-15	49.20	49.20	49.00	49.00	10,874
2024-04-12	48.95	49.20	48.95	49.20	8,285
2024-04-11	49.25	49.25	48.95	48.95	4,637
2024-04-10	49.25	49.25	49.25	49.25	1,975
2024-04-09	46.60	46.60	46.60	49.25	57,620
2024-04-08	49.00	50.50	46.60	48.30	74,243
2024-04-05	49.60	49.90	49.60	49.90	3,973
2024-04-04	49.20	49.60	49.20	49.60	13,456
2024-04-03	48.70	49.20	48.70	49.20	557
2024-04-02	47.20	49.80	47.20	48.70	37,521
2024-04-01	48.00	48.00	48.00	48.00	0
2024-03-29	48.00	48.00	48.00	48.00	0
2024-03-28	46.20	46.20	46.20	48.00	7,361
2024-03-27	49.80	49.80	49.80	48.00	17
2024-03-26	46.20	46.20	46.20	48.00	67,796
2024-03-25	48.30	48.30	48.10	48.10	14,000
2024-03-22	46.80	46.80	46.80	48.30	34,520
2024-03-21	48.75	48.75	48.65	48.65	11,933
2024-03-20	46.80	47.00	46.80	48.75	22,361
2024-03-19	50.50	50.50	46.20	49.05	43,526
2024-03-18	47.60	47.80	47.60	49.15	30,192
2024-03-15	47.40	47.40	47.40	48.95	74,216
2024-03-14	50.00	50.00	50.00	49.20	35,340
2024-03-13	50.60	50.60	50.60	50.50	2,190
2024-03-12	52.00	52.00	52.00	50.60	9,059
2024-03-11	50.30	50.70	50.30	50.70	21,888
2024-03-08	49.60	50.30	49.60	50.30	13,108
2024-03-07	49.80	50.50	47.20	49.60	124,904
2024-03-06	49.80	49.80	49.80	48.60	4,857
2024-03-05	48.60	48.60	48.60	48.60	1,253
2024-03-04	48.90	48.90	48.60	48.60	9,324
2024-03-01	47.20	47.20	47.20	48.90	271
2024-02-29	48.10	49.20	48.10	49.20	28,670
2024-02-28	49.00	49.00	49.00	48.10	75,295
2024-02-27	47.60	48.10	47.60	48.10	1,050
2024-02-26	47.60	47.60	47.60	47.60	11,052
2024-02-23	47.40	47.60	47.40	47.60	27,770
2024-02-22	47.50	47.50	47.40	47.40	20,475
2024-02-21	47.00	47.00	47.00	47.50	16,932
2024-02-20	47.20	47.20	47.20	47.20	3,941
2024-02-19	46.70	47.20	46.70	47.20	3,222
2024-02-16	46.80	46.80	46.70	46.70	3,414
2024-02-15	47.00	47.00	47.00	46.80	13,276
2024-02-14	46.40	47.00	46.40	46.60	15,067
2024-02-13	47.00	47.00	47.00	45.40	9,384
2024-02-12	43.00	43.00	43.00	45.00	2,789
2024-02-09	44.00	44.00	44.00	45.40	38,983
2024-02-08	45.00	45.00	45.00	45.00	71,620
2024-02-07	45.00	45.00	45.00	45.00	292
2024-02-06	45.00	45.00	45.00	45.00	20,231
2024-02-05	46.80	46.80	44.60	45.00	68,358
2024-02-02	45.10	45.60	45.10	45.60	0
2024-02-01	46.00	46.00	46.00	45.10	23,658
2024-01-31	45.10	45.10	45.00	45.00	4,412
2024-01-30	44.60	45.10	44.60	45.10	15
2024-01-29	44.60	44.60	44.60	44.60	7,942
2024-01-26	44.60	44.60	44.60	44.60	1,852
2024-01-25	44.50	44.60	44.50	44.60	10,883
2024-01-24	44.20	44.50	44.20	44.50	20,044
2024-01-23	43.80	43.80	42.00	44.20	32,990
2024-01-22	44.90	44.90	44.80	44.80	2,462
2024-01-19	45.80	45.80	45.80	44.90	9,178
2024-01-18	43.40	44.40	43.40	44.40	0
2024-01-17	42.20	42.20	42.00	43.40	13,979
2024-01-16	42.20	42.20	42.20	44.00	13,128
2024-01-15	44.00	44.10	44.00	44.10	27,767
2024-01-12	44.00	44.00	44.00	44.00	13,558
2024-01-11	45.00	45.00	42.00	44.00	20,962
2024-01-10	44.80	45.00	44.80	44.20	13,284
2024-01-09	43.40	43.40	43.40	43.40	6,027
2024-01-08	44.00	44.00	43.40	43.40	179
2024-01-05	42.20	44.00	41.00	44.00	57,831
2024-01-04	43.60	45.00	43.60	44.10	34,958
2024-01-03	41.60	42.00	41.60	41.80	8,343
2024-01-02	42.00	42.00	42.00	41.60	2,398
2024-01-01	43.80	43.80	43.80	43.80	0
2023-12-29	43.00	43.00	42.00	43.80	82,005
2023-12-28	39.00	43.00	39.00	41.50	51,287
2023-12-27	41.00	41.00	41.00	41.00	12,360
2023-12-26	41.00	41.00	41.00	41.00	0
2023-12-25	41.00	41.00	41.00	41.00	0
2023-12-22	41.80	41.80	39.00	41.00	6,390
2023-12-21	39.00	39.00	39.00	40.90	12,112
2023-12-20	38.20	39.00	38.00	40.00	37,677
2023-12-19	40.10	40.50	40.10	40.50	11,071
2023-12-18	42.00	42.00	38.20	40.10	8,294
2023-12-15	38.20	38.20	38.20	40.40	7,265
2023-12-14	41.00	41.00	38.00	39.60	109,765
2023-12-13	43.00	43.00	43.00	43.00	11,953
2023-12-12	41.00	41.00	41.00	43.00	19,416
2023-12-11	41.00	41.00	41.00	43.00	19
2023-12-08	42.00	42.00	41.00	43.00	63,892
2023-12-07	44.50	44.50	44.50	44.00	3,525
2023-12-06	42.00	44.50	42.00	44.50	13,809
2023-12-05	43.00	43.00	42.00	42.00	82,832
2023-12-04	45.00	45.00	45.00	45.00	4,351
2023-12-01	45.00	45.00	45.00	45.00	7,982
2023-11-30	47.00	47.00	47.00	45.00	27,698
2023-11-29	44.50	44.50	44.50	45.00	0
2023-11-28	45.00	45.00	45.00	44.50	8,035
2023-11-27	44.50	45.00	44.50	45.00	4,985
2023-11-24	45.30	45.30	44.50	44.50	18,930
2023-11-23	47.00	47.00	47.00	45.30	17,741
2023-11-22	45.00	47.80	44.00	45.00	88,841
2023-11-21	45.00	47.80	42.80	46.30	60,620
2023-11-20	44.60	44.60	44.60	42.50	87,793
2023-11-17	42.20	42.20	42.20	43.60	38,769
2023-11-16	42.00	42.00	40.00	42.20	91,986
2023-11-15	42.60	42.60	40.00	42.00	14,244
2023-11-14	43.30	43.30	43.30	43.30	4,730
2023-11-13	43.00	43.00	43.00	43.30	42,967
2023-11-10	45.00	45.00	45.00	45.00	13,389
2023-11-09	45.00	45.00	45.00	45.00	1,270
2023-11-08	45.00	45.00	45.00	45.00	0
2023-11-07	45.00	45.00	45.00	45.00	316
2023-11-06	45.00	45.00	45.00	45.00	21,184
2023-11-03	47.00	47.00	47.00	45.00	16,725
2023-11-02	44.80	44.80	44.80	44.80	20
2023-11-01	44.00	44.00	44.00	44.80	26,644
2023-10-31	45.50	45.50	45.50	45.50	0
2023-10-30	45.50	45.50	45.50	45.50	7,804
2023-10-27	47.00	47.00	47.00	45.50	2,182
2023-10-26	46.00	46.00	45.50	45.50	10,185
2023-10-25	46.00	46.00	46.00	46.00	1,842
2023-10-24	46.00	46.00	46.00	46.00	0
2023-10-23	46.00	46.00	46.00	46.00	1,000
2023-10-20	48.00	48.00	46.00	46.00	10,448
2023-10-19	48.00	48.00	48.00	48.00	11,860
2023-10-18	46.30	46.30	46.00	46.00	20,832
2023-10-17	46.30	46.30	46.30	46.30	18,959
2023-10-16	46.30	46.30	46.30	46.30	2,170
2023-10-13	46.30	46.30	46.30	46.30	7,553
2023-10-12	48.00	48.00	48.00	46.30	17,994
2023-10-11	46.50	46.50	46.50	46.50	19,492
2023-10-10	47.40	47.40	46.50	46.50	1,018
2023-10-09	47.00	47.00	47.00	47.40	101,286
2023-10-06	44.60	45.10	44.60	45.10	2,643
2023-10-05	42.80	42.80	42.80	44.60	48,722
2023-10-04	47.00	47.40	45.00	46.30	38,836
2023-10-03	45.60	46.30	45.60	46.30	75,196
2023-10-02	46.30	46.30	45.60	45.60	105,351
2023-09-29	46.60	46.60	46.60	46.30	63,167
2023-09-28	44.00	46.00	44.00	46.00	189,394
2023-09-27	41.60	41.60	41.60	41.60	3,938
2023-09-26	42.10	42.10	41.60	41.60	35,000
2023-09-25	41.60	42.10	41.60	42.10	11,860
2023-09-22	42.20	42.20	41.60	41.60	10,279
2023-09-21	44.20	44.20	40.40	42.20	3,707
2023-09-20	40.20	40.20	40.20	42.20	31,884
2023-09-19	39.20	39.20	39.20	41.70	4,963
2023-09-18	41.70	41.70	41.70	41.70	1,070
2023-09-15	40.50	41.70	40.50	41.70	20,599
2023-09-14	40.60	40.60	40.50	40.50	0
2023-09-13	41.70	41.70	40.60	40.60	1
2023-09-12	39.60	39.60	39.20	41.70	38,794
2023-09-11	43.80	43.80	43.80	41.60	17,161
2023-09-08	41.40	41.40	41.00	41.00	992
2023-09-07	41.20	41.20	41.00	41.40	72,100
2023-09-06	41.80	42.00	41.80	42.60	82,273
2023-09-05	41.90	41.90	41.90	41.90	22,194
2023-09-04	41.90	41.90	41.90	41.90	37,654
2023-09-01	41.90	41.90	41.90	41.90	2,625
2023-08-31	41.40	41.90	41.40	41.90	207
2023-08-30	41.40	41.40	41.40	41.40	24,125
2023-08-29	41.40	41.40	41.40	41.40	1,677
2023-08-28	41.40	41.40	41.40	41.40	0
2023-08-25	41.40	41.40	41.40	41.40	570
2023-08-24	41.40	41.40	41.40	41.40	0
2023-08-23	39.90	41.40	39.90	41.40	15,071
2023-08-22	41.40	41.40	39.90	39.90	13,116
2023-08-21	41.40	41.40	41.40	41.40	254
2023-08-18	41.40	41.40	41.40	41.40	0
2023-08-17	41.40	41.40	41.40	41.40	8,210
2023-08-16	41.40	41.40	41.40	41.40	28,552
2023-08-15	41.40	41.40	41.40	41.40	0
2023-08-14	41.40	41.40	41.40	41.40	2,890
2023-08-11	41.40	41.40	41.40	41.40	11,000
2023-08-10	41.50	41.50	41.40	41.40	1,500
2023-08-09	41.40	41.50	41.40	41.50	24,063
2023-08-08	41.30	41.40	41.30	41.40	40,007
2023-08-07	40.40	40.40	40.40	41.30	31,995
2023-08-04	41.90	42.10	41.90	42.10	37,032
2023-08-03	41.90	41.90	41.90	41.90	1,271
2023-08-02	41.50	41.90	41.50	41.90	11,232
2023-08-01	44.00	44.00	44.00	41.50	12,431
2023-07-31	40.90	41.40	40.90	41.40	14,096
2023-07-28	41.40	41.40	40.90	40.90	5,386
2023-07-27	40.00	43.00	40.00	41.40	57,728
2023-07-26	44.00	44.00	44.00	44.90	9,552
2023-07-25	45.30	45.30	45.30	45.30	17,958
2023-07-24	45.30	45.30	45.30	45.30	8,310
2023-07-21	45.30	45.30	45.30	45.30	0
2023-07-20	45.30	45.30	45.30	45.30	39,875
2023-07-19	45.30	45.30	45.30	45.30	592
2023-07-18	45.30	45.30	45.30	45.30	7,217
2023-07-17	45.90	45.90	45.30	45.30	16,641
2023-07-14	45.90	45.90	45.90	45.90	3,282
2023-07-13	45.40	45.90	45.40	45.90	0
2023-07-12	45.90	45.90	45.40	45.40	700
2023-07-11	45.90	45.90	45.90	45.90	213
2023-07-10	45.60	45.90	45.60	45.90	0
2023-07-07	45.90	45.90	45.60	45.60	0
2023-07-06	44.40	44.40	44.40	45.90	13,144
2023-07-05	45.50	45.90	45.50	45.90	4,010
2023-07-04	45.90	45.90	45.50	45.50	18,760
2023-07-03	45.90	45.90	45.90	45.90	28,815
2023-06-30	45.90	45.90	45.90	45.90	1,345
2023-06-29	45.90	45.90	45.90	45.90	0
2023-06-28	45.90	45.90	45.90	45.90	1,560
2023-06-27	45.90	45.90	45.90	45.90	13
2023-06-26	46.00	46.00	45.90	45.90	547
2023-06-23	44.00	44.00	44.00	46.00	846
2023-06-22	46.00	46.00	46.00	46.00	1
2023-06-21	46.00	46.00	46.00	46.00	5,249
2023-06-20	46.80	47.80	46.00	46.00	42,818
2023-06-19	48.50	48.50	47.90	47.90	9,835
2023-06-16	49.75	49.75	48.50	48.50	25,579
2023-06-15	49.20	49.20	49.20	49.75	47,645
2023-06-14	53.00	53.00	49.20	50.85	59,011
2023-06-13	49.80	49.80	49.80	51.40	289
2023-06-12	50.50	50.50	50.50	51.75	12,108
2023-06-09	51.00	51.00	49.80	51.75	14,171
2023-06-08	51.90	51.90	51.75	51.75	0
2023-06-07	49.60	53.00	49.60	51.90	28,037
2023-06-06	52.40	52.40	51.75	51.75	11,846
2023-06-05	51.40	51.40	51.40	52.40	25,139
2023-06-02	51.90	51.90	51.90	51.40	44,709
2023-06-01	49.60	49.60	49.60	51.90	9
2023-05-31	54.00	54.00	54.00	51.90	15,746
2023-05-30	55.00	55.00	55.00	51.90	4,998
2023-05-29	52.40	52.40	52.40	52.40	0
2023-05-26	52.40	52.40	52.40	52.40	0
2023-05-25	55.00	55.00	50.50	52.40	23,711
2023-05-24	49.80	55.00	49.80	55.50	201,999
2023-05-23	49.60	49.60	49.60	47.90	196
2023-05-22	47.90	47.90	47.90	47.90	41,000
2023-05-19	47.90	47.90	47.90	47.90	3,966
2023-05-18	49.80	49.80	49.80	47.90	10,010
2023-05-17	46.20	46.20	46.20	47.90	3,758
2023-05-16	47.90	47.90	47.90	47.90	6
2023-05-15	47.90	47.90	47.90	47.90	11,126
2023-05-12	48.50	48.50	48.50	47.90	12,246
2023-05-11	48.50	48.50	48.50	48.50	11,000
2023-05-10	48.40	48.40	48.20	48.50	35,109
2023-05-09	48.40	48.40	48.40	49.00	3,171
2023-05-08	49.00	49.00	49.00	49.00	0
2023-05-05	49.00	49.00	49.00	49.00	4,873
2023-05-04	49.00	49.00	48.60	49.00	83,667
2023-05-03	50.50	50.50	50.50	52.25	74,321
2023-05-02	51.50	55.00	50.50	52.50	119,437
2023-05-01	51.50	51.50	51.50	51.50	0
2023-04-28	54.00	54.00	54.00	51.50	44,951
2023-04-27	49.90	52.25	49.90	52.25	23,302
2023-04-26	49.20	49.20	49.20	49.90	21,736
2023-04-25	49.90	50.40	49.90	50.40	3,540
2023-04-24	50.50	50.50	50.50	49.90	54,449
2023-04-21	49.65	49.65	49.65	49.65	0
2023-04-20	49.55	49.65	49.55	49.65	5,839
2023-04-19	49.55	49.55	49.55	49.55	6,729
2023-04-18	49.00	49.00	48.60	49.55	61,042
2023-04-17	49.00	50.00	48.80	49.40	119,406
2023-04-14	45.30	45.30	45.30	45.30	15,005
2023-04-13	48.00	48.00	48.00	45.30	38,317
2023-04-12	48.60	48.60	48.60	46.90	63,636
2023-04-11	47.00	48.00	47.00	46.10	17,898
2023-04-10	45.10	45.10	45.10	45.10	0
2023-04-07	45.10	45.10	45.10	45.10	0
2023-04-06	45.10	45.10	45.10	45.10	14,149
2023-04-05	44.20	44.20	44.20	45.10	1,065
2023-04-04	45.60	45.60	45.10	45.10	4,261
2023-04-03	45.60	45.60	45.60	45.60	3,452
2023-03-31	44.40	48.00	44.40	45.60	46,359
2023-03-30	46.10	46.10	46.10	46.10	7,440
2023-03-29	45.60	46.10	45.60	46.10	6,034
2023-03-28	46.10	46.10	45.60	45.60	7,443
2023-03-27	46.00	46.00	46.00	46.10	31,076
2023-03-24	44.20	44.70	44.20	44.70	9,458
2023-03-23	45.80	46.00	45.20	44.20	59,224
2023-03-22	44.50	44.50	44.50	44.50	11,400
2023-03-21	46.60	46.60	43.20	44.50	62,413
2023-03-20	48.00	48.00	46.60	47.30	4,902
2023-03-17	47.90	47.90	47.30	47.30	7,809
2023-03-16	49.60	49.60	49.00	47.90	43,815
2023-03-15	52.00	52.00	52.00	50.50	51,263
2023-03-14	51.00	52.50	51.00	51.50	35,949
2023-03-13	49.00	49.00	49.00	48.40	18,314
2023-03-10	47.60	47.60	47.60	47.60	2,200
2023-03-09	48.00	48.00	48.00	47.60	34,951
2023-03-08	47.60	47.60	47.60	47.60	9,641
2023-03-07	47.60	47.60	47.60	47.60	214
2023-03-06	48.00	48.00	46.00	47.60	35,710
2023-03-03	45.80	47.00	45.80	46.70	52,607
2023-03-02	46.80	46.80	46.80	46.80	0
2023-03-01	47.00	47.00	47.00	46.80	14,519
2023-02-28	48.10	48.10	47.70	47.70	6,862
2023-02-27	49.00	49.00	49.00	48.10	83,510
2023-02-24	51.50	53.50	48.20	50.00	118,735
2023-02-23	50.00	51.00	50.00	49.35	68,564
2023-02-22	47.00	48.00	46.20	49.10	89,488
2023-02-21	46.30	46.70	46.30	46.70	35,577
2023-02-20	46.00	49.80	46.00	46.30	262,930
2023-02-17	42.20	45.00	42.20	44.10	26,830
2023-02-16	43.10	44.20	43.10	44.20	34,097
2023-02-15	43.00	43.10	43.00	43.10	2,509
2023-02-14	40.20	40.20	40.20	43.00	46,675
2023-02-13	41.50	42.00	41.50	42.00	5,496
2023-02-10	41.50	41.50	41.50	41.50	14,151
2023-02-09	42.00	42.00	42.00	41.50	69,528
2023-02-08	39.00	41.00	39.00	41.00	30,943
2023-02-07	40.00	40.00	40.00	39.00	73,096
2023-02-06	39.80	39.80	37.00	38.50	38,797
2023-02-03	38.50	38.50	38.50	38.50	11,513
2023-02-02	38.50	38.50	38.50	38.50	44,397
2023-02-01	38.50	38.50	38.50	38.50	79
2023-01-31	38.50	38.50	38.50	38.50	241
2023-01-30	39.00	39.00	38.50	38.50	11,971
2023-01-27	38.40	39.00	37.80	39.00	120,486
2023-01-26	38.60	38.60	38.00	38.60	144,835
2023-01-25	41.60	41.60	41.30	41.30	25,040
2023-01-24	40.00	40.00	40.00	41.60	167
2023-01-23	41.80	41.80	41.80	41.00	44,740
2023-01-20	39.20	40.00	39.20	41.50	18,630
2023-01-19	39.20	39.20	39.20	41.00	7,559
2023-01-18	41.00	41.00	41.00	41.00	5,574
2023-01-17	41.00	41.00	41.00	41.00	3,592
2023-01-16	41.00	41.00	41.00	41.00	22,925
2023-01-13	41.00	41.00	41.00	41.00	22,817
2023-01-12	41.00	41.00	39.00	41.00	21,027
2023-01-11	42.00	42.00	42.00	41.00	5,400
2023-01-10	39.00	40.00	39.00	41.00	26,228
2023-01-09	41.00	41.00	41.00	40.50	13,721
2023-01-06	40.00	40.00	39.00	40.50	37,414
2023-01-05	40.50	40.50	40.50	40.50	0
2023-01-04	40.50	40.50	40.50	40.50	11,915
2023-01-03	40.20	41.80	40.20	40.50	60,532
2023-01-02	39.30	39.30	39.30	39.30	0
2022-12-30	39.30	39.30	39.30	39.30	0
2022-12-29	39.30	39.30	39.30	39.30	10,004
2022-12-28	39.30	39.30	39.30	39.30	27,357
2022-12-27	39.30	39.30	39.30	39.30	0
2022-12-26	39.30	39.30	39.30	39.30	0
2022-12-23	39.30	39.30	39.30	39.30	0
2022-12-22	39.30	39.30	39.30	39.30	31,439
2022-12-21	38.40	38.40	38.40	39.30	7,219
2022-12-20	39.20	39.30	39.20	39.30	11,012
2022-12-19	39.00	39.20	39.00	39.20	0
2022-12-16	38.40	38.40	38.40	39.00	12,428
2022-12-15	39.20	39.20	39.20	39.20	2
2022-12-14	38.40	38.40	38.40	39.20	6,829
2022-12-13	39.20	39.20	39.20	39.20	40,966
2022-12-12	39.20	39.20	38.40	39.20	78,805
2022-12-09	42.80	43.00	42.20	42.20	17,051
2022-12-08	40.00	41.00	40.00	41.00	0
2022-12-07	40.10	40.10	40.00	40.00	20,736
2022-12-06	42.80	42.80	39.00	40.10	52,345
2022-12-05	41.40	41.40	41.40	41.40	25,050
2022-12-02	41.00	41.00	41.00	41.40	27,813
2022-12-01	41.00	41.00	40.00	41.00	73,339
2022-11-30	43.00	43.00	43.00	43.00	718
2022-11-29	42.00	42.00	41.20	43.00	16,490
2022-11-28	43.00	43.50	43.00	43.50	67,633
2022-11-25	43.00	43.00	43.00	43.00	7,011
2022-11-24	43.00	43.00	43.00	43.00	5,700
2022-11-23	43.00	43.00	43.00	43.00	5,000
2022-11-22	43.00	43.00	43.00	43.00	25,462
2022-11-21	41.40	41.40	41.00	43.00	12,643
2022-11-18	42.50	42.60	42.50	42.60	23,175
2022-11-17	45.00	45.00	45.00	42.50	31,541
2022-11-16	42.00	42.00	42.00	43.00	27,391
2022-11-15	41.80	41.80	41.00	42.00	21,659
2022-11-14	42.40	43.00	40.00	42.50	133,212
2022-11-11	37.00	41.00	37.00	40.50	95,990
2022-11-10	37.50	38.60	37.50	38.60	56,033
2022-11-09	37.50	37.50	37.50	37.50	5,900
2022-11-08	39.00	39.00	39.00	37.50	2,574
2022-11-07	39.00	39.00	39.00	37.50	3,400
2022-11-04	37.50	37.50	37.50	37.50	3,668
2022-11-03	38.50	38.50	37.50	37.50	13,211
2022-11-02	37.00	37.00	37.00	38.50	7,135
2022-11-01	38.50	38.50	38.50	38.00	0
2022-10-31	37.50	38.50	37.50	38.50	79,876
2022-10-28	38.00	38.00	37.50	37.50	0
2022-10-27	38.00	38.00	38.00	38.00	45,961
2022-10-26	37.00	37.00	37.00	37.00	8
2022-10-25	38.00	39.00	37.00	37.00	84,707
2022-10-24	40.00	40.00	36.00	38.00	27,609
2022-10-21	37.00	38.50	37.00	38.50	24
2022-10-20	37.00	37.00	37.00	37.00	247
2022-10-19	37.00	38.00	37.00	38.00	22,376
2022-10-18	40.00	40.00	38.00	38.50	26,264
2022-10-17	38.50	38.50	38.50	38.50	18,366
2022-10-14	37.60	39.00	37.60	38.50	172,373
2022-10-13	37.00	37.40	37.00	36.30	65,330
2022-10-12	33.00	33.00	33.00	33.00	157,191
2022-10-11	32.40	32.60	32.40	34.20	46,732
2022-10-10	33.00	33.00	33.00	33.20	13,231
2022-10-07	33.00	33.00	33.00	34.00	3,000
2022-10-06	34.80	34.80	34.80	34.00	90,464
2022-10-05	37.20	37.20	37.20	35.60	32,653
2022-10-04	37.20	37.20	34.20	34.90	52,068
2022-10-03	35.40	35.90	35.40	35.90	10,391
2022-09-30	34.20	34.20	33.60	35.40	52,295
2022-09-29	37.00	37.40	35.60	35.80	116,500
2022-09-28	39.10	39.10	38.60	38.60	190,692
2022-09-27	41.00	41.00	41.00	39.10	54,341
2022-09-26	39.80	39.80	36.00	36.00	4,553
2022-09-23	38.20	38.40	38.20	38.40	49,992
2022-09-22	35.80	40.00	35.80	38.20	228,959
2022-09-21	34.60	35.80	33.20	34.50	22,592
2022-09-20	36.00	36.00	34.00	35.50	56,811
2022-09-19	34.60	34.60	34.60	34.60	0
2022-09-16	34.60	34.60	34.60	34.60	2,500
2022-09-15	34.00	34.00	34.00	34.60	22,226
2022-09-14	34.10	34.10	34.10	34.10	1,000
2022-09-13	34.00	34.00	34.00	34.10	31,242
2022-09-12	34.00	34.00	34.00	33.50	40,583
2022-09-09	35.00	35.00	35.00	35.00	0
2022-09-08	36.00	36.00	36.00	35.00	5,226
2022-09-07	34.50	35.00	34.50	35.00	28,351
2022-09-06	34.00	34.00	34.00	34.50	6,325
2022-09-05	34.00	35.00	34.00	34.00	45,863
2022-09-02	35.20	35.50	35.20	35.50	11,426
2022-09-01	35.30	35.30	35.20	35.20	6,323
2022-08-31	35.00	35.00	35.00	35.30	3,358
2022-08-30	36.00	36.00	36.00	35.00	12,229
2022-08-29	35.00	35.00	35.00	35.00	0
2022-08-26	34.50	35.00	34.50	35.00	6,134
2022-08-25	34.10	34.50	34.10	34.50	5
2022-08-24	34.00	34.00	34.00	34.10	15,603
2022-08-23	36.00	36.00	34.00	35.00	26,137
2022-08-22	34.00	34.10	34.00	34.10	4,726
2022-08-19	35.00	35.00	34.00	34.00	66,063
2022-08-18	38.00	38.00	38.00	37.00	4,891
2022-08-17	36.00	37.40	34.00	36.50	46,636
2022-08-16	38.80	38.80	38.80	38.00	41,740
2022-08-15	36.50	37.20	36.50	37.20	55,631
2022-08-12	34.00	37.80	34.00	36.50	9,874
2022-08-11	35.90	35.90	35.90	35.90	23,481
2022-08-10	35.90	35.90	35.90	35.90	35,353
2022-08-09	35.90	35.90	35.90	35.90	25,845
2022-08-08	36.00	36.00	34.20	35.90	54,513
2022-08-05	37.60	37.60	37.60	35.80	23,606
2022-08-04	36.20	36.40	36.20	35.20	52,030
2022-08-03	35.90	35.90	35.80	35.80	59,908
2022-08-02	36.00	37.60	36.00	35.90	34,116
2022-08-01	35.80	36.90	35.80	36.90	127,639
2022-07-29	35.00	35.60	34.80	35.80	195,901
2022-07-28	37.00	37.00	37.00	37.00	36,644
2022-07-27	37.00	37.00	37.00	37.00	42,806
2022-07-26	37.00	38.50	37.00	38.50	24,222
2022-07-25	38.00	38.00	37.00	37.00	18,820
2022-07-22	38.00	38.00	38.00	38.00	29,144
2022-07-21	38.40	38.40	38.40	38.00	66,407
2022-07-20	41.00	41.00	41.00	43.00	25,576
2022-07-19	43.00	43.00	43.00	42.00	18,203
2022-07-18	41.00	41.00	41.00	41.50	59,256
2022-07-15	41.50	42.00	41.50	42.00	52
2022-07-14	41.00	41.00	41.00	41.50	10,500
2022-07-13	43.00	43.00	43.00	43.00	367,684
2022-07-12	43.50	43.50	43.50	43.50	0
2022-07-11	43.50	43.50	43.50	43.50	66,327
2022-07-08	45.00	45.00	45.00	43.50	40,599
2022-07-07	40.80	42.00	40.80	42.00	0
2022-07-06	40.50	40.80	40.50	40.80	62,229
2022-07-05	42.00	42.00	40.50	40.50	57,797
2022-07-04	41.00	41.00	39.80	42.00	86,144
2022-07-01	43.00	43.00	43.00	43.00	1,000
2022-06-30	44.20	44.20	43.00	43.00	21,096
2022-06-29	43.50	44.20	43.50	44.20	12,473
2022-06-28	43.50	43.50	43.50	43.50	2,744
2022-06-27	43.50	43.50	43.50	43.50	6,645
2022-06-24	43.50	43.50	43.50	43.50	16,662
2022-06-23	42.00	42.00	42.00	43.50	27,426
2022-06-22	44.00	44.00	43.50	43.50	0
2022-06-21	44.50	44.50	44.00	44.00	0
2022-06-20	44.50	44.50	44.50	44.50	23,884
2022-06-17	44.50	44.50	44.50	44.50	13,443
2022-06-16	45.50	45.50	44.50	44.50	21,234
2022-06-15	45.60	45.60	45.50	45.50	845
2022-06-14	45.00	45.60	45.00	45.60	12,092
2022-06-13	45.10	45.10	45.10	45.00	0
2022-06-10	45.50	45.50	45.10	45.10	43,416
2022-06-09	45.00	45.50	45.00	45.50	14,713
2022-06-08	45.00	45.00	45.00	45.00	3,599
2022-06-07	46.00	46.00	46.00	45.00	46,478
2022-06-06	45.00	46.50	45.00	46.50	41,714
2022-06-03	45.00	45.00	45.00	45.00	0
2022-06-02	45.00	45.00	45.00	45.00	0
2022-06-01	44.20	45.00	44.20	45.00	6,140
2022-05-31	44.70	44.70	44.20	44.20	0
2022-05-30	44.00	44.00	44.00	44.70	32,117
2022-05-27	44.70	44.70	44.70	44.70	20,997
2022-05-26	44.70	44.70	44.70	44.70	17,453
2022-05-25	44.50	44.70	44.50	44.70	31,817
2022-05-24	43.80	44.50	43.80	44.50	44,273
2022-05-23	43.80	43.80	43.80	43.80	13,327
2022-05-20	44.30	44.30	43.80	43.80	66,086
2022-05-19	43.80	44.30	43.80	44.30	46,687
2022-05-18	45.60	45.60	45.60	43.80	10,305
2022-05-17	43.50	44.30	43.50	44.30	16,663
2022-05-16	43.20	43.20	41.20	43.50	111,961
2022-05-13	44.50	44.50	44.50	44.50	6,470
2022-05-12	44.50	44.50	44.50	44.50	13,975
2022-05-11	43.50	44.50	43.50	44.50	2,666
2022-05-10	43.10	43.50	43.10	43.50	3,710
2022-05-09	44.00	44.00	43.10	43.10	76,595
2022-05-06	45.00	45.00	43.00	44.00	178,343
2022-05-05	48.00	48.00	46.90	46.90	500
2022-05-04	46.00	46.00	46.00	48.00	21,927
2022-05-03	48.00	48.00	47.70	47.70	3,326
2022-05-02	48.00	48.00	48.00	48.00	0
2022-04-29	47.70	48.00	47.70	48.00	83,120
2022-04-28	47.70	47.70	47.70	47.70	13,602
2022-04-27	47.20	47.70	47.20	47.70	12,500
2022-04-26	48.60	48.60	47.20	47.20	36,810
2022-04-25	49.00	49.00	48.60	48.60	33,577
2022-04-22	49.00	49.00	49.00	49.00	41,524
2022-04-21	47.60	48.50	47.60	48.50	25,438
2022-04-20	47.60	47.60	47.60	47.60	9,293
2022-04-19	47.60	47.60	47.60	47.60	0
2022-04-18	47.60	47.60	47.60	47.60	0
2022-04-15	47.60	47.60	47.60	47.60	0
2022-04-14	48.10	48.10	47.60	47.60	42,145
2022-04-13	47.20	48.10	47.20	48.10	6,731
2022-04-12	47.20	47.20	47.20	47.20	0
2022-04-11	46.00	48.00	46.00	47.20	21,189
2022-04-08	45.90	47.20	45.90	47.20	24,000
2022-04-07	47.20	47.20	45.90	45.90	470
2022-04-06	45.90	47.20	45.90	47.20	8,370
2022-04-05	46.00	46.00	46.00	45.90	42,062
2022-04-04	47.90	47.90	47.40	47.40	24,626
2022-04-01	47.90	47.90	47.90	47.90	13,177
2022-03-31	47.90	47.90	47.90	47.90	34,650
2022-03-30	47.90	47.90	47.90	47.90	49,932
2022-03-29	47.90	47.90	47.90	47.90	21,419
2022-03-28	47.90	47.90	47.90	47.90	186
2022-03-25	48.00	48.00	48.00	47.90	21,450
2022-03-24	49.50	49.50	49.00	49.00	20,000
2022-03-23	48.00	48.00	48.00	49.50	28,961
2022-03-22	49.70	49.70	49.00	49.00	28,575
2022-03-21	49.00	51.00	49.00	49.70	83,875
2022-03-18	46.40	46.40	46.40	47.70	519
2022-03-17	46.60	46.60	46.60	46.60	3,027
2022-03-16	48.00	48.00	48.00	47.00	2,142
2022-03-15	46.20	46.20	45.50	45.50	28,957
2022-03-14	46.80	46.80	46.20	46.20	0
2022-03-11	45.60	45.60	45.60	46.80	8,081
2022-03-10	48.00	48.00	48.00	46.20	14,407
2022-03-09	48.00	48.00	47.00	48.00	14,859
2022-03-08	44.00	44.00	44.00	47.30	60,906
2022-03-07	47.00	49.60	47.00	46.80	26,172
2022-03-04	45.00	45.00	44.00	45.50	32,490
2022-03-03	42.40	48.60	42.40	47.50	51,624
2022-03-02	45.00	45.00	45.00	46.50	22,237
2022-03-01	47.75	47.75	46.50	46.50	2,932
2022-02-28	47.75	47.75	47.75	47.75	30,147
2022-02-25	49.60	49.60	49.60	47.75	11,546
2022-02-24	47.40	47.40	44.20	46.60	91,283
2022-02-23	49.50	49.50	49.50	49.50	8,000
2022-02-22	49.50	49.50	49.50	49.50	3,067
2022-02-21	51.00	51.00	51.00	49.50	122,701
2022-02-18	51.50	51.50	51.50	51.50	27,268
2022-02-17	52.00	52.00	51.50	51.50	4,156
2022-02-16	51.00	51.00	51.00	52.00	31,138
2022-02-15	52.00	52.00	50.00	51.50	60,544
2022-02-14	50.00	50.00	49.50	49.50	19,710
2022-02-11	51.00	51.00	51.00	50.00	35,301
2022-02-10	48.30	48.30	48.30	48.30	23,143
2022-02-09	51.00	51.00	51.00	48.30	25,006
2022-02-08	48.30	48.30	48.30	48.30	16,210
2022-02-07	48.30	48.30	48.30	48.30	11,202
2022-02-04	48.30	48.30	48.30	48.30	1,000
2022-02-03	48.30	48.30	48.30	48.30	5,314
2022-02-02	48.30	48.30	48.30	48.30	22,445
2022-02-01	48.30	48.30	48.30	48.30	3,281
2022-01-31	48.30	48.30	48.30	48.30	39,141
2022-01-28	47.00	47.00	47.00	48.30	38,318
2022-01-27	49.00	49.00	49.00	49.00	321
2022-01-26	49.50	49.50	49.00	49.00	10,500
2022-01-25	48.50	49.50	48.50	49.50	40,820
2022-01-24	49.50	49.50	48.50	48.50	14,569
2022-01-21	49.75	49.75	49.50	49.50	95,405
2022-01-20	50.00	50.00	49.75	49.75	39,002
2022-01-19	50.10	50.10	50.00	50.00	20,878
2022-01-18	49.80	50.10	49.80	50.10	33,752
2022-01-17	49.60	49.80	49.60	49.80	24,754
2022-01-14	49.60	49.60	49.60	49.60	16,261
2022-01-13	52.00	52.00	52.00	49.60	11,400
2022-01-12	50.00	50.00	49.60	49.60	380
2022-01-11	49.60	50.00	49.60	50.00	59,720
2022-01-10	49.40	51.00	49.40	49.60	64,625
2022-01-07	48.10	48.10	48.00	48.00	4,875
2022-01-06	46.80	47.00	45.20	48.10	42,703
2022-01-05	51.50	51.50	51.50	47.80	20,965
2022-01-04	48.55	48.55	48.55	48.55	38,660
2022-01-03	48.55	48.55	48.55	48.55	0
2021-12-31	48.80	48.80	48.55	48.55	3,923
2021-12-30	52.00	52.00	52.00	48.80	49,289
2021-12-29	48.40	52.00	48.40	52.00	21,388
2021-12-28	48.55	48.55	48.55	48.55	0
2021-12-27	48.55	48.55	48.55	48.55	0
2021-12-24	48.80	48.80	48.80	48.55	2,100
2021-12-23	48.80	48.80	48.80	48.80	10,855
2021-12-22	48.80	48.80	48.80	48.80	2,350
2021-12-21	48.80	48.80	45.60	48.80	3,396
2021-12-20	45.60	45.60	45.60	48.80	23,560
2021-12-17	45.60	45.60	45.60	45.60	54,133
2021-12-16	48.80	48.80	48.55	48.55	16,118
2021-12-15	46.00	46.00	46.00	48.80	24,596
2021-12-14	49.00	49.00	49.00	49.00	15,471
2021-12-13	49.00	49.00	49.00	49.00	24,742
2021-12-10	49.00	49.00	49.00	49.00	143,587
2021-12-09	48.50	49.00	48.50	49.00	200
2021-12-08	49.00	49.00	48.50	48.50	3,300
2021-12-07	49.30	49.30	49.00	49.00	6,836
2021-12-06	47.00	47.00	46.00	49.30	17,824
2021-12-03	52.00	52.00	47.00	49.50	18,478
2021-12-02	48.90	49.40	48.90	49.40	6,382
2021-12-01	49.40	49.40	48.90	48.90	70,452
2021-11-30	49.40	49.40	49.40	49.40	40,944
2021-11-29	50.50	50.50	50.50	49.40	64,671
2021-11-26	50.00	50.00	49.40	49.40	42,544
2021-11-25	46.80	50.00	46.80	50.00	12,947
2021-11-24	48.00	48.00	46.80	46.80	33,772
2021-11-23	50.50	50.50	50.50	50.50	11,641
2021-11-22	50.50	50.50	50.50	50.50	35,818
2021-11-19	50.50	50.50	50.50	50.50	74,398
2021-11-18	48.00	50.50	48.00	50.50	20,015
2021-11-17	48.20	48.20	48.00	48.00	29,354
2021-11-16	50.50	50.50	50.50	50.50	7,321
2021-11-15	50.00	50.50	50.00	50.50	54,151
2021-11-12	50.10	50.10	50.00	50.00	38,735
2021-11-11	49.50	50.10	49.50	50.10	47,349
2021-11-10	49.50	49.50	49.50	49.50	50,904
2021-11-09	50.00	50.00	49.50	49.50	2,718
2021-11-08	49.80	50.00	49.00	50.00	40,357
2021-11-05	50.00	50.00	47.00	49.00	51,812
2021-11-04	49.25	49.50	49.25	49.50	14,920
2021-11-03	49.25	49.25	49.25	49.25	3,000
2021-11-02	49.35	49.35	49.25	49.25	20,067
2021-11-01	51.50	51.50	49.35	49.35	43,286
2021-10-29	51.50	51.50	51.50	51.50	4,434
2021-10-28	51.50	51.50	49.25	49.25	7,642
2021-10-27	51.50	51.50	51.50	51.50	56,392
2021-10-26	47.20	47.20	47.20	49.25	5,538
2021-10-25	51.50	51.50	51.50	51.50	11,001
2021-10-22	51.50	51.50	51.50	51.50	2,969
2021-10-21	49.25	49.25	49.25	49.25	4,421
2021-10-20	51.50	51.50	51.50	49.25	14,011
2021-10-19	49.25	49.25	49.25	49.25	15,710
2021-10-18	49.25	49.25	49.25	49.25	508
2021-10-15	51.00	51.50	51.00	49.25	17,445
2021-10-14	49.20	49.20	49.20	49.25	427
2021-10-13	47.00	49.45	47.00	49.45	9,079
2021-10-12	47.00	47.00	47.00	47.00	21,236
2021-10-11	49.25	49.25	49.25	49.25	5,338
2021-10-08	49.20	51.00	49.20	49.25	21,533
2021-10-07	50.25	50.25	49.75	49.75	27,003
2021-10-06	48.80	49.00	48.80	50.25	156,445
2021-10-05	50.00	50.00	50.00	52.00	87,978
2021-10-04	50.00	50.00	50.00	52.75	44,623
2021-10-01	52.00	52.00	52.00	54.75	18,668
2021-09-30	52.00	52.00	52.00	55.00	3,952
2021-09-29	54.50	54.50	54.50	56.50	43,351
2021-09-28	54.00	56.50	54.00	56.50	30,354
2021-09-27	54.50	54.50	54.00	54.00	29,549
2021-09-24	54.00	54.00	54.00	54.00	57,852
2021-09-23	58.50	58.50	54.00	56.00	61,819
2021-09-22	56.50	56.50	56.50	56.50	8,480
2021-09-21	56.50	56.50	56.50	56.50	24,864
2021-09-20	56.00	56.50	56.00	56.50	9,807
2021-09-17	56.50	56.50	56.00	56.00	13,239
2021-09-16	57.00	57.00	56.50	56.50	16,353
2021-09-15	55.00	55.00	55.00	57.00	37,513
2021-09-14	54.00	56.50	54.00	56.50	3,029
2021-09-13	54.00	58.50	54.00	54.00	73,609
2021-09-10	55.50	55.50	55.50	56.00	26,178
2021-09-09	55.50	55.50	55.50	55.50	974
2021-09-08	58.50	58.50	57.25	57.25	37,802
2021-09-07	56.50	56.50	56.00	58.50	18,693
2021-09-06	58.75	59.00	58.75	59.00	21,780
2021-09-03	58.75	58.75	58.75	58.75	12,924
2021-09-02	58.75	58.75	58.75	58.75	16,425
2021-09-01	58.75	58.75	58.75	58.75	4,184
2021-08-31	59.00	59.00	59.00	58.75	24,227
2021-08-30	59.00	59.00	59.00	59.00	0
2021-08-27	56.00	56.00	56.00	59.00	8,893
2021-08-26	58.75	58.75	58.75	58.75	902
2021-08-25	56.00	58.75	56.00	58.75	36,636
2021-08-24	56.00	56.00	56.00	56.00	2,158
2021-08-23	57.00	59.50	57.00	59.50	34,508
2021-08-20	61.50	61.50	57.00	57.00	7,107
2021-08-19	61.50	61.50	61.50	61.50	17,095
2021-08-18	56.00	58.75	56.00	58.75	9,324
2021-08-17	56.00	56.00	56.00	56.00	5,461
2021-08-16	59.00	59.00	59.00	59.00	14,265
2021-08-13	59.00	59.00	59.00	59.00	30,991
2021-08-12	58.50	58.50	57.00	57.50	39,583
2021-08-11	59.00	59.50	59.00	58.00	28,796
2021-08-10	59.00	59.00	59.00	57.50	19,634
2021-08-09	57.00	59.00	57.00	57.50	36,775
2021-08-06	60.00	60.00	58.00	58.00	26,984
2021-08-05	60.00	62.00	60.00	60.00	52,391
2021-08-04	58.50	58.50	58.50	56.75	1,787
2021-08-03	58.50	59.00	58.50	59.50	77,823
2021-08-02	56.50	56.50	56.50	56.50	3,424
2021-07-30	56.00	56.50	56.00	56.50	500
2021-07-29	56.00	56.00	56.00	56.00	1,000
2021-07-28	56.00	56.00	56.00	56.00	6,043
2021-07-27	55.50	55.50	55.00	56.00	10,679
2021-07-26	55.50	55.50	55.50	56.00	17,823
2021-07-23	59.00	59.00	59.00	57.00	32,214
2021-07-22	57.50	58.00	57.50	58.00	27,610
2021-07-21	55.50	55.50	55.00	55.00	40,373
2021-07-20	54.25	55.50	54.25	55.50	32,776
2021-07-19	58.00	58.00	53.00	54.25	28,892
2021-07-16	54.00	54.00	54.00	54.00	40,100
2021-07-15	56.50	56.50	56.50	56.50	0
2021-07-14	54.50	54.50	54.50	56.50	16,553
2021-07-13	57.25	57.25	57.00	57.00	17,277
2021-07-12	57.25	57.25	57.25	57.25	8,000
2021-07-09	59.00	59.00	59.00	57.25	11,209
2021-07-08	56.00	56.00	55.50	56.25	31,858
2021-07-07	58.00	58.25	58.00	58.25	0
2021-07-06	58.00	58.00	58.00	58.00	4,786
2021-07-05	58.00	59.50	58.00	58.00	43,274
2021-07-02	57.50	57.50	57.50	57.50	5,000
2021-07-01	57.50	57.50	57.50	57.50	3,595
2021-06-30	59.50	59.50	59.50	57.50	11,151
2021-06-29	57.75	57.75	57.25	57.25	18,275
2021-06-28	57.50	57.75	57.50	57.75	9,471
2021-06-25	57.50	57.50	57.50	57.50	10,770
2021-06-24	59.50	59.50	59.50	57.50	32,041
2021-06-23	57.75	58.00	57.75	58.00	1,090
2021-06-22	56.00	56.00	56.00	57.75	14,175
2021-06-21	58.00	58.00	58.00	58.00	8,208
2021-06-18	60.00	60.00	58.00	58.00	4,212
2021-06-17	62.50	62.50	60.00	60.00	16,761
2021-06-16	59.50	59.50	59.50	59.50	14,150
2021-06-15	59.50	59.50	59.50	59.50	30,330
2021-06-14	57.50	59.50	57.50	59.50	48,332
2021-06-11	58.50	58.50	57.50	57.50	48,721
2021-06-10	60.00	60.00	58.50	58.50	632,374
2021-06-09	62.00	62.00	58.00	60.00	77,464
2021-06-08	58.50	58.50	58.50	60.50	32,136
2021-06-07	61.50	61.50	60.50	60.50	53,319
2021-06-04	61.50	61.50	61.50	61.50	11,238
2021-06-03	62.00	62.00	61.50	61.50	14,307
2021-06-02	65.00	65.00	62.00	62.00	30,811
2021-06-01	61.00	65.00	59.00	65.00	64,112
2021-05-28	62.25	62.25	62.25	62.25	26,011
2021-05-27	61.50	61.50	60.50	62.25	101,693
2021-05-26	61.75	61.75	61.00	61.00	49,360
2021-05-25	61.75	61.75	61.75	61.75	24,454
2021-05-24	62.00	62.00	61.75	61.75	87,306
2021-05-21	61.75	62.00	61.75	62.00	2,202
2021-05-20	61.75	61.75	61.75	61.75	9,763
2021-05-19	61.75	61.75	61.75	61.75	33,953
2021-05-18	61.75	61.75	61.75	61.75	1,500
2021-05-17	62.25	62.25	61.75	61.75	53,008
2021-05-14	62.50	63.00	60.00	62.25	51,128
2021-05-13	61.75	61.75	61.25	61.25	7,892
2021-05-12	60.00	60.00	60.00	61.75	71,731
2021-05-11	61.50	61.50	60.00	62.00	50,511
2021-05-10	63.00	63.00	61.00	63.50	18,851
2021-05-07	63.50	63.50	63.50	63.50	58,044
2021-05-06	64.00	66.00	64.00	63.50	135,625
2021-05-05	62.00	62.00	62.00	61.50	71,195
2021-05-04	58.50	59.50	58.50	59.50	17,641
2021-04-30	58.50	58.50	58.50	58.50	14,677
2021-04-29	58.50	58.50	58.50	58.50	20,927
2021-04-28	58.00	58.50	58.00	58.50	8,732
2021-04-27	58.50	58.50	58.00	58.00	36,819
2021-04-26	60.00	60.00	60.00	58.50	37,800
2021-04-23	60.00	60.00	57.00	58.00	35,124
2021-04-22	59.00	60.00	59.00	60.00	32,799
2021-04-21	57.00	62.00	57.00	59.00	240,707
2021-04-20	56.75	58.00	56.75	58.00	18,139
2021-04-19	55.50	56.75	55.50	56.75	22,813
2021-04-16	57.00	57.00	54.00	55.50	118,882
2021-04-15	53.50	56.00	53.50	54.00	43,942
2021-04-14	54.00	54.00	54.00	53.00	35,785
2021-04-13	53.00	56.50	52.00	53.50	160,241
2021-04-12	50.50	50.50	50.50	50.50	12,659
2021-04-09	52.00	52.00	52.00	50.50	16,823
2021-04-08	51.00	51.00	51.00	52.00	84,020
2021-04-07	48.70	48.70	48.70	49.10	55,838
2021-04-06	51.00	51.00	51.00	48.70	38,372
2021-04-01	50.50	50.50	50.50	48.70	5,770
2021-03-31	48.70	48.70	48.70	48.70	0
2021-03-30	49.00	49.00	49.00	48.70	38,647
2021-03-29	48.45	50.00	48.45	50.00	37,070
2021-03-26	48.20	48.20	48.20	48.45	1,522
2021-03-25	48.00	48.00	48.00	48.20	32,720
2021-03-24	50.50	50.50	50.50	50.25	10,431
2021-03-23	50.50	50.50	50.50	50.50	0
2021-03-22	50.50	52.50	50.00	50.50	61,503
2021-03-19	48.50	49.50	48.50	49.50	26,471
2021-03-18	50.00	50.00	47.20	48.50	6,678
2021-03-17	49.50	49.50	48.50	48.50	7,701
2021-03-16	50.00	50.00	49.00	49.50	59,860
2021-03-15	50.50	50.50	50.50	52.50	66,666
2021-03-12	52.50	52.50	52.50	52.50	2,558
2021-03-11	53.25	53.25	52.50	52.50	12,200
2021-03-10	54.00	55.00	52.00	53.25	99,198
2021-03-09	52.50	54.00	52.50	52.00	80,905
2021-03-08	51.50	51.50	51.50	51.00	57,406
2021-03-05	49.00	53.00	47.20	47.20	302,809
2021-03-04	51.00	52.00	48.00	51.50	115,446
2021-03-03	50.00	50.00	50.00	51.00	94,088
2021-03-02	48.80	48.80	48.00	48.00	53,250
2021-03-01	45.80	48.80	45.80	48.80	51,849
2021-02-26	45.80	45.80	45.80	45.80	19,644
2021-02-25	45.80	45.80	45.80	45.80	0
2021-02-24	45.00	45.00	44.00	45.80	21,746
2021-02-23	45.60	45.80	45.60	45.80	22,665
2021-02-22	46.80	47.00	46.80	45.60	24,327
2021-02-19	45.50	45.50	45.40	45.40	2,352
2021-02-18	45.50	45.50	45.50	45.50	0
2021-02-17	45.50	45.50	45.50	45.50	30,137
2021-02-16	46.00	46.00	45.50	45.50	11,034
2021-02-15	45.00	45.00	45.00	46.00	26,790
2021-02-12	46.80	46.80	46.80	45.90	17,220
2021-02-11	45.10	45.50	45.10	45.50	0
2021-02-10	46.80	46.80	46.80	45.10	44,388
2021-02-09	45.00	45.50	45.00	45.50	62,815
2021-02-08	45.10	45.10	45.00	45.00	4,750
2021-02-05	43.80	46.80	43.80	45.10	21,220
2021-02-04	43.80	43.80	43.70	43.70	8,017
2021-02-03	46.80	46.80	43.00	43.80	52,601
2021-02-02	43.90	43.90	43.90	43.90	31,665
2021-02-01	47.80	47.80	47.80	43.90	30,158
2021-01-29	44.90	44.90	44.80	44.80	90,489
2021-01-28	46.00	46.00	46.00	44.90	30,400
2021-01-27	46.20	48.80	46.20	46.40	60,967
2021-01-26	47.60	47.60	47.60	47.60	120,844
2021-01-25	48.00	48.00	48.00	47.60	62,868
2021-01-22	47.70	47.70	47.00	47.00	36,510
2021-01-21	47.80	47.80	47.80	47.70	46,398
2021-01-20	46.80	46.80	46.00	46.90	29,939
2021-01-19	46.10	46.10	46.10	46.10	0
2021-01-18	44.20	46.80	44.20	46.10	24,482
2021-01-15	46.20	46.20	46.00	46.20	65,022
2021-01-14	48.20	48.20	48.20	46.60	28,781
2021-01-13	46.00	46.00	46.00	45.80	13,821
2021-01-12	45.90	45.90	45.40	45.40	51,469
2021-01-11	49.00	49.00	46.00	45.90	42,162
2021-01-08	47.50	47.50	47.50	47.50	22,426
2021-01-07	47.00	48.00	47.00	47.50	77,862
2021-01-06	45.10	45.10	45.00	45.00	29,138
2021-01-05	47.00	47.00	47.00	45.10	12,210
2021-01-04	45.00	45.00	43.20	45.00	53,456
2020-12-31	46.00	46.00	46.00	44.60	36,744
2020-12-30	44.00	44.00	44.00	44.00	3,678
2020-12-29	41.00	44.80	41.00	44.00	156,919
2020-12-24	40.00	40.00	40.00	42.00	9,728
2020-12-23	40.00	40.00	40.00	40.90	77,957
2020-12-22	42.00	42.00	40.60	41.10	37,867
2020-12-21	46.00	46.00	44.00	43.00	82,716
2020-12-18	44.00	45.00	42.00	43.50	72,388
2020-12-17	42.60	42.90	42.60	42.90	35,267
2020-12-16	42.50	42.50	42.50	42.60	8,139
2020-12-15	41.40	41.40	41.40	42.50	60,923
2020-12-14	42.00	42.00	41.40	42.20	89,326
2020-12-11	41.00	41.00	41.00	41.00	30,342
2020-12-10	40.00	40.00	40.00	41.00	28,318
2020-12-09	40.00	40.00	40.00	40.00	7,000
2020-12-08	40.40	40.40	40.40	40.00	8,500
2020-12-07	40.00	40.00	39.00	40.40	63,493
2020-12-04	39.00	39.00	39.00	39.00	11,650
2020-12-03	39.00	40.40	38.00	39.00	56,317
2020-12-02	38.00	38.00	38.00	38.00	0
2020-12-01	37.00	37.00	37.00	38.00	29,655
2020-11-30	39.00	39.00	39.00	38.00	1,625
2020-11-27	38.60	38.60	38.60	38.00	61,621
2020-11-26	38.00	38.60	38.00	37.20	60,947
2020-11-25	35.40	35.40	35.40	36.50	59,820
2020-11-24	34.60	34.60	34.60	36.50	4,845
2020-11-23	38.20	38.20	34.20	36.60	27,481
2020-11-20	35.50	35.50	35.50	35.80	54,319
2020-11-19	36.00	36.00	34.00	35.50	9,186
2020-11-18	36.60	36.60	36.60	37.20	66,624
2020-11-17	36.50	36.60	36.50	36.60	11,000
2020-11-16	36.20	36.80	34.00	36.50	166,906
2020-11-13	37.00	37.00	37.00	37.20	106,557
2020-11-12	33.50	35.00	33.50	35.00	39,087
2020-11-11	33.80	34.00	33.80	33.50	115,901
2020-11-10	33.80	33.80	33.80	31.70	29,017
2020-11-09	31.00	31.00	31.00	31.70	33,715
2020-11-06	32.40	32.40	31.70	31.70	5,499
2020-11-05	31.70	32.40	31.70	32.40	3,380
2020-11-04	31.20	31.20	31.00	31.70	36,573
2020-11-03	31.00	31.00	31.00	31.80	5,039
2020-11-02	31.80	31.80	31.70	31.70	0
2020-10-30	34.40	34.40	31.80	31.80	3,654
2020-10-29	30.00	34.40	30.00	34.40	48,187
2020-10-28	31.70	31.70	31.70	31.70	3,000
2020-10-27	30.80	31.70	30.80	31.70	4,811
2020-10-26	30.70	30.80	30.70	30.80	16,950
2020-10-23	30.70	30.70	30.70	30.70	6,394
2020-10-22	32.20	32.20	32.00	30.70	136,572
2020-10-21	33.10	33.10	32.80	32.80	1,856
2020-10-20	33.00	33.10	33.00	33.10	20,607
2020-10-16	34.70	34.70	34.70	34.70	1,340
2020-10-15	35.40	35.40	35.40	34.70	5,478
2020-10-14	34.50	34.70	34.50	34.70	2,695
2020-10-13	34.70	34.70	34.50	34.50	32,819
2020-10-12	34.70	34.70	34.70	34.70	17,208
2020-10-09	35.90	35.90	34.70	34.70	0
2020-10-08	35.60	35.90	35.60	35.90	16,016
2020-10-07	34.70	35.60	34.70	35.60	0
2020-10-06	34.70	34.70	34.70	34.70	3,348
2020-10-05	35.60	35.60	34.70	34.70	31,670
2020-10-02	34.90	35.60	34.90	35.60	35,000
2020-10-01	35.60	35.60	35.40	34.90	96,703
2020-09-30	40.00	40.00	40.00	39.30	161,263
2020-09-29	39.00	39.40	38.20	38.10	184,714
2020-09-28	39.00	39.00	38.00	39.00	127,425
2020-09-25	33.00	38.00	33.00	39.00	206,294
2020-09-24	34.00	34.00	34.00	34.40	131,591
2020-09-23	33.40	34.00	33.00	33.50	36,039
2020-09-22	34.00	34.00	33.40	33.50	94,325
2020-09-21	34.10	34.10	34.00	34.00	24,280
2020-09-18	34.00	37.20	34.00	34.10	2,736
2020-09-17	34.00	34.00	33.80	34.00	25,843
2020-09-16	34.60	34.70	34.60	34.70	3,328
2020-09-15	35.00	35.00	35.00	34.60	25,200
2020-09-14	35.70	35.70	35.30	35.30	25,554
2020-09-11	35.30	35.70	35.30	35.70	1,449
2020-09-10	35.00	35.00	35.00	34.90	14,000
2020-09-09	35.20	35.20	35.20	34.90	20,000
2020-09-08	35.10	35.20	35.10	35.20	0
2020-09-07	36.00	36.20	34.40	35.10	140,527
2020-09-04	33.00	37.00	33.00	37.10	260,414
2020-09-03	32.00	32.00	32.00	32.00	41,206
2020-09-02	32.00	32.00	32.00	32.00	6,029
2020-09-01	32.40	32.40	32.40	32.00	21,295
2020-08-28	31.00	31.00	31.00	31.10	37,650
2020-08-27	31.30	31.30	31.30	31.30	20,476
2020-08-26	31.30	31.30	31.30	31.30	8,500
2020-08-25	31.30	31.30	31.30	31.30	34,310
2020-08-24	31.30	31.30	31.30	31.30	0
2020-08-21	31.30	31.30	31.30	31.30	1,563
2020-08-20	31.30	31.30	31.30	31.30	2,593
2020-08-19	31.30	31.30	31.30	31.30	327
2020-08-18	31.80	31.80	31.80	31.30	1,894
2020-08-17	31.80	31.80	31.80	31.80	57
2020-08-14	31.80	31.80	31.80	31.80	2,356
2020-08-13	31.80	31.80	31.80	31.80	0
2020-08-12	32.40	32.40	32.40	31.80	506,001
2020-08-11	31.30	31.30	31.30	31.30	16,532
2020-08-10	31.30	31.30	31.30	31.30	28,496
2020-08-07	31.30	31.30	31.30	31.30	7,082
2020-08-06	31.30	31.30	31.30	31.30	4,646
2020-08-05	31.30	31.30	31.30	31.30	5,217
2020-08-04	30.70	31.30	30.70	31.30	14,324
2020-08-03	31.30	31.30	30.70	30.70	16,160
2020-07-31	31.30	31.30	31.30	31.30	6,884
2020-07-30	30.80	30.80	30.80	30.80	0
2020-07-29	31.30	31.30	30.80	30.80	0
2020-07-28	31.00	31.30	31.00	31.30	0
2020-07-27	31.30	31.30	31.00	31.00	4,627
2020-07-24	32.00	32.00	31.30	31.30	0
2020-07-23	31.30	32.00	31.30	32.00	602
2020-07-22	31.30	31.30	31.30	31.30	0
2020-07-21	31.30	31.30	31.30	31.30	17,803
2020-07-20	32.60	32.60	30.00	31.20	5,450
2020-07-17	30.80	31.20	30.80	31.20	8,941
2020-07-16	29.60	29.60	29.60	30.80	6,910
2020-07-15	28.20	28.20	28.00	29.60	22,705
2020-07-14	32.80	32.80	32.80	30.40	6,669
2020-07-13	30.50	31.00	30.50	31.00	22,730
2020-07-10	30.50	30.50	30.50	30.50	54,751
2020-07-09	31.20	31.20	28.00	30.50	60,106
2020-07-08	33.60	33.60	32.00	32.00	29,926
2020-07-07	31.90	33.60	31.90	33.60	140,212
2020-07-06	33.60	33.60	32.00	31.90	25,843
2020-07-03	31.70	31.70	31.70	31.70	6,010
2020-07-02	32.00	32.00	31.70	31.70	1,574
2020-07-01	31.00	32.20	30.00	32.00	128,885
2020-06-30	35.00	35.00	31.20	32.50	29,631
2020-06-29	33.80	34.00	33.80	32.50	27,384
2020-06-26	33.00	33.00	33.00	33.00	7,841
2020-06-25	32.00	32.00	31.40	34.00	10,292
2020-06-24	36.40	36.40	32.00	34.00	40,033
2020-06-23	33.80	34.00	33.80	34.00	3,000
2020-06-22	34.00	34.00	33.80	33.80	1,878
2020-06-19	32.00	32.00	32.00	34.00	630
2020-06-18	33.00	33.00	32.00	34.00	2,271
2020-06-17	33.00	33.00	33.00	34.80	341
2020-06-16	33.00	33.00	33.00	34.80	41,902
2020-06-15	33.00	33.00	33.00	34.80	27,638
2020-06-12	33.00	33.00	32.00	33.90	40,678
2020-06-11	33.00	33.00	33.00	35.00	11,887
2020-06-10	33.00	33.00	33.00	35.00	1,692
2020-06-09	33.60	35.60	33.60	35.60	0
2020-06-08	33.20	33.60	33.20	35.80	18,871
2020-06-05	36.00	36.00	35.00	35.50	50,402
2020-06-04	37.00	37.00	37.00	35.00	18,249
2020-06-03	35.80	35.80	35.80	35.00	30,902
2020-06-02	36.00	36.00	35.00	34.00	82,588
2020-06-01	35.00	35.00	35.00	35.00	19,035
2020-05-29	33.00	37.00	33.00	35.20	8,184
2020-05-28	33.20	33.60	33.20	35.20	2,992
2020-05-27	33.00	33.00	33.00	35.00	20,506
2020-05-26	33.20	33.20	33.20	35.00	6
2020-05-22	35.00	35.00	35.00	35.00	0
2020-05-21	35.00	35.00	35.00	35.00	3,953
2020-05-20	35.50	35.50	35.00	35.00	187,526
2020-05-19	35.20	38.00	35.20	35.50	6,156
2020-05-18	35.50	35.50	35.50	35.50	0
2020-05-15	34.00	35.50	34.00	35.50	52
2020-05-14	36.00	36.00	34.00	34.00	18,458
2020-05-13	37.60	38.00	37.60	36.00	30,860
2020-05-12	35.00	35.30	35.00	35.30	6,778
2020-05-11	35.00	36.60	33.00	35.00	24,741
2020-05-07	35.00	35.00	34.20	35.30	94,169
2020-05-06	35.30	35.30	34.00	34.00	36,418
2020-05-05	35.00	35.30	35.00	35.30	10,272
2020-05-04	36.80	36.80	33.00	35.00	4,877
2020-05-01	34.00	34.00	34.00	35.30	3,981
2020-04-30	37.00	37.60	34.20	35.00	89,613
2020-04-29	36.80	36.80	33.00	35.00	6,240
2020-04-28	35.20	35.20	33.60	36.80	54,853
2020-04-27	35.20	35.60	35.20	36.80	29,221
2020-04-24	38.00	38.00	35.20	36.50	594
2020-04-23	35.00	37.80	35.00	36.50	45,532
2020-04-22	34.20	35.20	33.60	33.10	100,165
2020-04-21	33.10	33.10	33.10	33.10	33,390
2020-04-20	33.20	33.20	33.10	33.10	19,998
2020-04-17	33.10	33.20	33.10	33.20	8,739
2020-04-16	33.10	33.10	33.10	33.10	10,000
2020-04-15	32.70	33.10	32.70	33.10	16,887
2020-04-14	33.20	33.40	33.20	32.00	34,535
2020-04-09	30.40	33.40	30.40	32.00	39,646
2020-04-08	31.70	31.90	31.70	31.90	2,078
2020-04-07	30.00	30.00	30.00	31.70	7,726
2020-04-06	31.70	31.70	31.70	31.70	29,083
2020-04-03	31.50	31.50	31.50	31.50	278
2020-04-03	31.50	31.70	31.50	31.70	278
2020-04-02	31.00	31.00	31.00	31.50	71,248
2020-04-02	31.00	31.00	31.00	31.00	36,657
2020-04-01	31.60	31.60	31.60	31.00	3,114
2020-04-01	31.60	31.60	31.60	31.20	3,114
2020-03-31	33.00	33.00	33.00	31.00	10,628
2020-03-30	33.00	33.00	29.00	31.50	7,361
2020-03-27	30.00	30.00	30.00	31.50	21,189
2020-03-26	31.30	31.30	31.30	31.30	21,640
2020-03-25	28.75	28.75	28.75	28.75	13,500
2020-03-24	27.00	27.00	27.00	28.50	5,752
2020-03-23	30.00	30.00	30.00	29.00	10,311
2020-03-20	30.00	30.00	30.00	28.00	4,177
2020-03-19	25.50	27.75	25.50	27.75	5,028
2020-03-18	23.50	23.50	23.50	26.20	3,637
2020-03-17	27.00	27.00	27.00	28.50	35,605
2020-03-16	32.00	32.00	23.90	34.50	107,610
2020-03-13	32.00	32.00	32.00	32.00	181,216
2020-03-12	35.50	37.00	34.50	38.25	101,792
2020-03-11	40.00	40.00	40.00	40.00	850
2020-03-10	39.50	39.50	39.50	38.00	68,439
2020-03-09	40.50	40.50	40.50	40.50	84,709
2020-03-06	42.00	42.00	39.00	40.50	80,411
2020-03-05	44.00	45.00	41.00	42.00	32,800
2020-03-04	45.00	45.00	45.00	42.50	8,946
2020-03-03	40.50	44.30	40.50	39.25	79,514
2020-03-02	35.50	39.70	35.50	37.35	30,757
2020-02-28	40.00	40.00	38.00	42.50	81,205
2020-02-27	42.00	42.00	40.00	44.50	45,019
2020-02-26	44.55	44.55	44.55	44.55	6,086
2020-02-25	45.00	45.00	45.00	45.00	6,344
2020-02-24	48.00	48.00	45.50	45.50	34,155
2020-02-21	48.00	48.00	48.00	45.50	19,484
2020-02-20	45.90	45.90	45.90	45.90	6,330
2020-02-19	45.90	45.90	45.90	45.90	11,883
2020-02-18	43.80	43.80	43.80	45.90	12,795
2020-02-17	45.50	45.50	45.05	45.05	90,616
2020-02-14	45.50	45.50	45.50	45.50	37,556
2020-02-13	48.00	48.00	43.00	45.50	32,063
2020-02-12	44.00	44.00	43.00	45.50	13,801
2020-02-11	43.00	43.00	43.00	43.50	26,830
2020-02-10	43.00	43.00	43.00	45.50	10,951
2020-02-07	47.00	47.00	47.00	45.50	145,772
2020-02-06	43.00	43.00	43.00	45.00	12,060
2020-02-05	44.45	45.00	44.45	45.00	4,669
2020-02-04	43.00	43.00	43.00	44.45	58,880
2020-02-03	46.00	46.00	46.00	44.25	46,034
2020-01-31	44.00	44.00	43.00	43.00	11,440
2020-01-30	42.00	44.00	42.00	43.00	4,100
2020-01-29	46.00	46.00	43.00	43.00	6,472
2020-01-28	42.00	42.00	42.00	43.00	19,290
2020-01-27	43.00	43.00	43.00	43.00	36,884
2020-01-24	44.00	44.00	42.00	43.00	53,633
2020-01-23	41.00	41.00	41.00	42.00	20,142
2020-01-22	42.75	43.00	42.75	43.00	3,759
2020-01-21	42.10	42.10	41.10	42.75	28,505
2020-01-20	43.55	43.55	43.30	43.30	45,610
2020-01-17	44.00	44.00	42.10	43.55	22,620
2020-01-16	42.60	43.50	42.60	43.50	33,619
2020-01-15	43.00	44.00	41.20	42.60	13,657
2020-01-14	43.00	43.00	42.20	42.85	59,213
2020-01-13	41.45	42.55	41.45	42.55	28,884
2020-01-10	40.20	40.30	40.00	41.45	36,988
2020-01-09	43.00	43.00	40.20	41.60	9,014
2020-01-08	41.55	41.55	41.55	41.55	19,254
2020-01-07	43.00	43.00	43.00	41.55	62,155
2020-01-06	43.00	43.00	43.00	41.55	13,715
2020-01-03	41.60	41.60	41.50	41.50	24,173
2020-01-02	41.95	41.95	41.60	41.60	29,820
2019-12-31	42.95	42.95	42.95	41.95	8,182
2019-12-30	42.00	42.00	40.10	42.95	52,824
2019-12-27	44.00	44.00	44.00	43.00	98,824
2019-12-24	42.00	43.00	42.00	43.00	4,981
2019-12-23	42.50	42.50	42.50	42.00	65,734
2019-12-20	41.00	41.00	41.00	42.50	12,548
2019-12-19	42.50	42.50	41.00	42.50	23,911
2019-12-18	41.00	41.00	41.00	42.50	20,623
2019-12-17	41.00	41.00	41.00	42.00	33,021
2019-12-16	41.10	41.10	41.10	43.00	1,012,144
2019-12-13	43.00	45.00	41.10	43.00	31,097
2019-12-12	40.10	40.10	40.10	41.50	23,009
2019-12-11	39.10	39.10	39.10	41.00	83,245
2019-12-10	39.00	41.00	39.00	39.95	80,216
2019-12-09	40.00	40.00	39.00	40.95	24,199
2019-12-06	39.10	39.10	39.00	41.00	26,810
2019-12-05	40.00	40.00	40.00	42.00	9,781
2019-12-04	40.00	43.90	39.10	42.00	41,328
2019-12-03	40.00	40.00	40.00	42.00	15,283
2019-12-02	42.00	42.00	40.00	42.00	39,369
2019-11-29	42.00	42.00	42.00	43.00	32,162
2019-11-28	40.10	40.10	40.10	42.00	20,112
2019-11-27	42.00	42.00	42.00	42.00	18,117
2019-11-26	42.00	42.00	42.00	42.00	22,241
2019-11-25	42.00	42.00	42.00	42.00	41,769
2019-11-22	42.00	42.00	42.00	42.00	19,320
2019-11-21	42.10	42.10	42.10	42.00	1,408
2019-11-20	40.50	42.10	40.50	42.10	17,216
2019-11-19	39.85	40.50	39.85	40.50	111,037
2019-11-18	39.85	39.85	39.85	39.85	44,228
2019-11-15	39.00	39.85	39.00	39.85	37,508
2019-11-14	41.00	41.00	37.00	39.00	61,691
2019-11-13	39.45	39.45	39.00	39.00	9,408
2019-11-12	40.90	40.90	40.90	39.45	138,879
2019-11-11	40.00	40.00	40.00	38.80	65,625
2019-11-08	37.70	37.70	37.70	39.55	41,715
2019-11-07	40.00	40.00	40.00	40.75	14,751
2019-11-06	39.90	39.90	37.70	38.80	6,648
2019-11-05	41.90	41.90	37.10	39.05	24,574
2019-11-04	41.90	41.90	37.00	39.50	3,872
2019-11-01	39.50	39.50	39.50	39.50	15,687
2019-10-31	39.70	39.70	37.00	39.50	19,162
2019-10-30	44.00	44.00	39.00	39.50	48,777
2019-10-29	40.10	40.10	40.10	42.25	3,077
2019-10-28	44.60	44.60	44.60	42.25	1,000
2019-10-25	42.50	42.50	42.50	42.50	0
2019-10-24	42.25	42.50	42.25	42.50	0
2019-10-23	45.00	45.00	43.50	42.25	15,285
2019-10-22	40.30	40.30	40.30	41.60	2
2019-10-21	43.00	43.00	43.00	41.60	18,316
2019-10-18	41.60	42.60	41.60	42.60	18,340
2019-10-17	41.70	41.70	41.60	41.60	7,107
2019-10-16	43.00	43.00	42.90	41.70	14,135
2019-10-15	41.00	41.00	41.00	41.00	0
2019-10-14	41.60	41.60	41.00	41.00	23,530
2019-10-11	43.90	43.90	43.90	41.60	59,670
2019-10-10	41.00	41.00	41.00	41.00	13,050
2019-10-09	40.20	40.20	40.20	41.00	11,766
2019-10-08	41.90	41.90	41.90	41.05	12,424
2019-10-07	40.20	40.20	40.20	40.60	43,938
2019-10-04	42.00	42.00	40.30	40.60	55,698
2019-10-03	41.10	41.10	40.30	41.10	28,194
2019-10-02	45.90	45.90	45.00	43.50	67,562
2019-10-01	43.00	44.60	43.00	44.60	0
2019-09-30	43.00	47.00	43.00	44.60	85,690
2019-09-27	42.70	44.00	42.70	44.40	94,680
2019-09-26	40.20	42.60	38.60	41.30	194,598
2019-09-25	41.60	41.90	38.60	40.30	83,840
2019-09-24	40.25	40.50	40.25	40.50	10,000
2019-09-23	41.90	41.90	38.60	40.25	15,451
2019-09-20	39.95	40.35	39.95	40.35	17,356
2019-09-19	42.60	42.60	38.00	39.95	2,047
2019-09-18	38.00	38.00	38.00	39.20	28,603
2019-09-17	38.10	38.10	38.10	40.35	27,728
2019-09-16	42.60	42.60	38.50	40.55	13,929
2019-09-13	41.00	41.00	38.00	40.00	76,383
2019-09-12	42.60	42.60	41.80	41.00	17,183
2019-09-11	40.85	41.35	40.85	41.35	42,030
2019-09-10	40.00	40.00	38.00	40.85	63,846
2019-09-09	40.20	40.20	40.00	42.00	34,968
2019-09-06	41.00	41.00	40.20	42.70	43,055
2019-09-05	44.00	44.00	44.00	43.00	42,757
2019-09-04	40.60	40.60	40.60	42.75	28,650
2019-09-03	44.90	44.90	40.30	42.30	33,986
2019-09-02	42.60	42.95	42.60	42.95	13,223
2019-08-30	45.00	45.00	41.10	42.00	5,560
2019-08-29	46.00	46.00	42.00	44.00	35,802
2019-08-28	42.00	42.00	42.00	44.00	2
2019-08-27	42.10	42.10	42.00	43.00	16,872
2019-08-23	42.10	42.10	42.10	42.20	1,209
2019-08-22	43.10	43.10	41.00	42.20	34,561
2019-08-21	43.50	43.50	43.00	44.50	11,822
2019-08-20	44.10	44.10	43.00	43.95	24,315
2019-08-19	45.00	45.00	44.00	45.00	64,625
2019-08-16	44.70	44.70	44.50	45.75	353
2019-08-15	47.00	47.00	47.00	45.55	199,447
2019-08-14	47.00	47.00	47.00	45.80	57,754
2019-08-13	44.50	44.50	44.50	44.50	21,515
2019-08-12	42.10	42.10	42.10	44.50	14,820
2019-08-09	44.50	44.50	44.50	44.50	0
2019-08-08	42.10	42.10	42.10	44.50	100
2019-08-07	45.00	45.00	44.50	44.50	50
2019-08-06	46.50	47.00	43.10	45.00	23,910
2019-08-05	46.40	46.40	44.00	45.25	3,064
2019-08-02	44.30	44.90	44.30	44.90	0
2019-08-01	42.70	43.00	42.60	44.30	11,055
2019-07-31	45.00	45.00	44.50	44.75	34,695
2019-07-30	41.30	44.00	41.30	44.00	24,973
2019-07-29	40.90	43.90	40.90	43.25	12,902
2019-07-26	42.00	42.10	40.30	42.10	53,479
2019-07-25	42.20	42.80	41.00	42.55	116,647
2019-07-24	42.20	42.20	42.20	44.55	126
2019-07-23	45.00	45.00	42.00	44.50	72,492
2019-07-22	45.10	45.10	45.10	46.30	12,946
2019-07-19	46.00	46.00	46.00	47.00	168,378
2019-07-18	46.00	46.00	46.00	46.80	10,224
2019-07-17	47.90	48.00	46.00	46.90	18,835
2019-07-16	45.00	45.00	45.00	47.00	1,002
2019-07-15	46.00	46.00	46.00	47.00	466
2019-07-12	45.10	45.10	45.10	46.75	38,185
2019-07-11	47.60	47.60	45.10	46.20	15,798
2019-07-10	45.10	45.10	45.10	46.75	100
2019-07-09	45.20	48.50	45.20	46.75	7,964
2019-07-08	46.40	48.00	46.40	47.20	37,394
2019-07-05	49.00	49.00	47.00	46.55	46,402
2019-07-04	49.00	49.00	47.00	48.00	9,952
2019-07-03	49.00	49.00	47.20	48.15	55,503
2019-07-02	49.00	49.00	45.20	47.00	26,151
2019-07-01	46.00	47.50	45.00	46.25	124,786
2019-06-28	46.25	46.50	46.25	46.50	200
2019-06-27	45.00	45.00	45.00	46.25	22,527
2019-06-26	48.00	48.00	45.00	46.35	10,784
2019-06-25	45.20	45.20	45.20	46.50	12,582
2019-06-24	46.00	46.55	46.00	46.55	11,012
2019-06-21	45.00	48.00	45.00	43.00	153,824
2019-06-20	43.90	44.00	41.10	43.00	47,089
2019-06-19	41.10	41.10	41.10	42.50	7,086
2019-06-18	43.90	43.90	42.00	43.05	14,695
2019-06-17	42.00	42.10	42.00	43.05	7,537
2019-06-14	42.00	42.00	42.00	43.00	12,655
2019-06-13	42.50	42.90	42.00	42.40	71,390
2019-06-12	43.50	43.50	43.25	43.25	7,963
2019-06-11	43.90	43.90	43.90	43.50	28,057
2019-06-10	43.25	43.25	43.25	43.25	17,350
2019-06-07	43.90	43.90	43.25	43.25	28,720
2019-06-06	43.50	43.90	43.50	43.90	2,000
2019-06-05	44.90	44.90	44.90	43.50	12,059
2019-06-04	43.90	43.90	43.80	43.85	90,196
2019-05-31	45.90	45.90	45.90	44.90	47,014
2019-05-30	45.25	45.25	44.90	44.90	2,005
2019-05-29	45.10	45.25	45.10	45.25	9,764
2019-05-28	45.90	45.90	45.90	45.10	29,605
2019-05-24	44.95	45.15	44.95	45.15	13,868
2019-05-23	46.00	46.00	45.00	44.95	66,817
2019-05-22	45.55	45.55	45.55	44.95	2,000
2019-05-21	46.90	46.90	46.00	45.55	52,915
2019-05-20	43.80	43.80	43.80	45.15	17,503
2019-05-17	42.50	47.00	42.50	45.50	107,987
2019-05-16	42.05	42.05	42.05	42.05	13,658
2019-05-15	42.00	42.00	42.00	42.05	63,867
2019-05-14	41.00	41.00	41.00	41.25	122,137
2019-05-13	37.50	40.90	37.50	39.50	69,655
2019-05-10	41.00	41.00	37.60	38.70	37,277
2019-05-09	38.50	38.50	38.50	39.75	2,036
2019-05-08	39.50	39.50	38.90	38.90	14,175
2019-05-07	40.00	41.00	39.00	39.50	60,672

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