Hummingbird Share History

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

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

Date	Open	High	Low	Close	Volume
2024-05-03	8.90	9.22	9.00	9.22	1,208,015
2024-05-02	9.00	9.00	8.75	9.00	758,168
2024-05-01	8.00	9.02	9.02	9.02	3,874,407
2024-04-30	8.25	8.00	7.75	8.00	910,605
2024-04-29	7.90	8.50	7.90	8.02	2,134,885
2024-04-26	7.25	8.10	7.25	8.10	1,941,226
2024-04-25	7.25	7.25	7.00	7.00	1,813,784
2024-04-24	7.50	7.25	7.20	7.25	922,737
2024-04-23	7.50	7.50	7.50	7.50	170,369
2024-04-22	6.75	7.75	7.00	7.50	1,277,413
2024-04-19	7.00	7.00	6.75	6.75	486,628
2024-04-18	7.00	7.25	7.00	7.00	2,022,752
2024-04-17	7.00	6.90	6.90	6.90	841,869
2024-04-16	6.70	7.00	6.70	7.00	4,369,325
2024-04-15	8.20	8.20	6.80	6.80	4,661,237
2024-04-12	8.25	8.50	8.00	8.30	1,094,822
2024-04-11	8.60	8.50	7.80	7.80	1,211,325
2024-04-10	7.95	8.75	8.20	8.60	2,252,963
2024-04-09	7.45	8.10	7.45	7.95	1,369,050
2024-04-08	6.85	7.30	6.95	7.30	2,239,003
2024-04-05	7.25	7.50	6.92	6.92	1,512,134
2024-04-04	6.85	7.25	6.75	7.25	909,572
2024-04-03	6.95	7.50	6.70	6.70	2,078,953
2024-04-02	5.88	7.25	5.40	6.95	5,161,832
2024-04-01	5.64	5.64	5.64	5.64	0
2024-03-29	5.64	5.64	5.64	5.64	0
2024-03-28	5.50	5.64	4.75	5.64	1,662,228
2024-03-27	5.70	5.85	5.30	5.70	1,303,947
2024-03-26	6.00	5.80	5.70	5.70	2,227,023
2024-03-25	5.70	6.00	5.88	5.88	1,627,026
2024-03-22	6.00	6.25	5.80	5.80	2,581,367
2024-03-21	6.70	6.85	5.60	5.92	7,847,439
2024-03-20	8.20	8.20	4.10	6.50	31,786,081
2024-03-19	7.85	8.20	7.65	8.00	3,494,687
2024-03-18	10.60	10.60	7.75	8.10	7,463,870
2024-03-15	10.50	11.00	10.50	11.00	350,652
2024-03-14	11.00	11.00	10.80	10.80	145,241
2024-03-13	10.75	11.00	10.75	11.00	478,918
2024-03-12	11.50	10.70	10.25	10.70	845,248
2024-03-11	11.25	11.75	11.25	11.50	1,078,651
2024-03-08	11.95	11.95	11.50	11.50	981,384
2024-03-07	10.80	11.60	10.25	10.90	2,388,650
2024-03-06	9.75	10.35	9.32	10.25	2,548,515
2024-03-05	9.40	10.00	9.50	9.80	1,604,477
2024-03-04	9.15	9.75	9.15	9.40	2,066,345
2024-03-01	9.10	9.26	9.15	9.15	2,383,412
2024-02-29	8.40	9.25	8.25	9.00	1,270,149
2024-02-28	7.85	8.25	7.85	8.25	558,466
2024-02-27	9.10	8.30	8.00	8.00	3,440,311
2024-02-26	8.95	8.95	8.95	8.95	663,012
2024-02-23	8.20	9.10	8.20	8.95	1,326,652
2024-02-22	8.35	8.35	8.35	8.35	271,396
2024-02-21	8.50	8.40	8.35	8.35	501,584
2024-02-20	8.50	8.32	8.32	8.32	218,213
2024-02-19	8.50	8.50	8.35	8.50	427,698
2024-02-16	8.55	8.55	8.35	8.50	558,771
2024-02-15	8.55	8.40	8.30	8.40	99,763
2024-02-14	8.65	8.75	8.52	8.55	665,233
2024-02-13	8.60	8.78	8.65	8.65	703,273
2024-02-12	8.65	8.60	8.60	8.60	527,117
2024-02-09	8.75	8.75	8.65	8.65	49,228
2024-02-08	8.80	8.80	8.75	8.75	1,199,469
2024-02-07	8.75	8.80	8.75	8.75	403,987
2024-02-06	9.65	8.80	8.80	8.80	1,475,196
2024-02-05	9.65	9.65	9.65	9.65	263,875
2024-02-02	9.65	9.75	9.65	9.65	514,780
2024-02-01	9.75	9.90	9.65	9.65	371,091
2024-01-31	8.75	9.75	8.90	9.65	1,495,941
2024-01-30	9.00	9.00	8.75	9.00	402,212
2024-01-29	9.00	9.00	9.00	9.00	140,150
2024-01-26	8.75	9.00	8.75	9.00	103,624
2024-01-25	8.60	9.00	8.60	8.70	883,251
2024-01-24	8.40	8.74	8.74	8.74	1,015,862
2024-01-23	8.75	8.70	8.40	8.70	2,597,940
2024-01-22	9.00	8.62	8.62	8.62	644,381
2024-01-19	9.05	9.20	9.00	9.20	345,397
2024-01-18	9.35	9.35	8.75	9.05	1,473,926
2024-01-17	9.60	9.60	9.35	9.50	283,844
2024-01-16	9.25	9.60	9.25	9.60	497,414
2024-01-15	9.75	9.30	9.25	9.25	416,139
2024-01-12	9.75	9.75	9.54	9.75	431,093
2024-01-11	10.50	9.74	9.74	9.74	571,544
2024-01-10	9.75	10.50	10.20	10.50	182,646
2024-01-09	9.75	10.20	9.75	10.20	115,783
2024-01-08	10.20	10.20	9.75	9.75	466,387
2024-01-05	10.00	10.20	10.00	10.20	303,291
2024-01-04	10.10	10.25	10.10	10.25	394,627
2024-01-03	10.25	10.25	9.75	10.25	1,128,245
2024-01-02	10.25	10.50	10.25	10.25	228,463
2024-01-01	10.25	10.25	10.25	10.25	0
2023-12-29	10.50	10.50	10.25	10.25	311,994
2023-12-28	9.75	10.75	10.00	10.50	715,828
2023-12-27	9.75	9.75	9.60	9.75	391,721
2023-12-26	9.75	9.75	9.75	9.75	0
2023-12-25	9.75	9.75	9.75	9.75	0
2023-12-22	9.75	9.75	9.50	9.75	448,906
2023-12-21	10.50	10.00	10.00	10.00	1,909,766
2023-12-20	10.50	10.75	10.50	10.50	856,865
2023-12-19	10.25	10.50	10.25	10.50	263,458
2023-12-18	10.25	10.25	10.25	10.25	255,218
2023-12-15	10.50	10.50	10.25	10.25	127,148
2023-12-14	10.50	10.50	10.45	10.45	1,128,222
2023-12-13	9.45	9.75	9.45	9.75	1,558,750
2023-12-12	9.75	9.60	9.35	9.60	1,202,534
2023-12-11	9.80	10.25	9.25	9.70	1,966,507
2023-12-08	10.35	10.55	10.55	10.55	2,679,380
2023-12-07	12.30	12.30	10.30	10.60	6,445,628
2023-12-06	12.50	12.50	12.50	12.50	211,436
2023-12-05	13.25	13.25	12.50	12.50	804,909
2023-12-04	12.50	13.50	13.25	13.25	1,688,541
2023-12-01	13.00	13.00	12.50	12.50	1,355,543
2023-11-30	12.50	12.75	12.50	12.75	306,069
2023-11-29	12.60	13.00	12.25	12.50	1,919,569
2023-11-28	11.00	13.00	11.63	12.90	3,029,988
2023-11-27	10.00	11.25	10.00	11.00	2,048,888
2023-11-24	10.00	10.00	9.90	10.00	223,205
2023-11-23	10.00	10.10	10.05	10.05	331,286
2023-11-22	10.00	10.50	9.86	10.00	543,804
2023-11-21	9.15	9.86	9.86	9.86	929,233
2023-11-20	9.50	9.25	8.90	8.90	518,980
2023-11-17	8.75	9.40	9.40	9.40	911,367
2023-11-16	9.25	9.25	8.65	8.75	1,054,074
2023-11-15	9.00	9.00	9.00	9.00	1,449,788
2023-11-14	9.00	9.00	8.75	9.00	753,210
2023-11-13	8.34	9.02	8.32	9.02	384,837
2023-11-10	9.25	9.22	9.22	9.22	430,674
2023-11-09	9.75	9.75	9.25	9.25	669,429
2023-11-08	9.50	9.75	9.50	9.75	109,334
2023-11-07	9.76	9.76	9.25	9.30	459,858
2023-11-06	10.25	9.76	9.75	9.75	455,705
2023-11-03	9.50	9.76	9.76	9.76	850,984
2023-11-02	9.75	9.76	9.50	9.50	757,155
2023-11-01	10.25	10.25	9.75	9.75	751,985
2023-10-31	9.75	10.25	10.00	10.00	526,889
2023-10-30	9.50	9.75	9.00	9.50	865,614
2023-10-27	9.50	9.50	9.50	9.50	1,125,460
2023-10-26	10.50	10.50	8.25	9.50	4,832,710
2023-10-25	10.50	10.40	10.40	10.40	621,908
2023-10-24	10.25	10.75	10.40	10.40	891,976
2023-10-23	10.50	11.00	10.10	10.25	686,618
2023-10-20	10.38	11.00	10.50	10.50	982,335
2023-10-19	9.25	10.50	10.00	10.50	2,088,604
2023-10-18	9.25	9.25	9.25	9.25	253,460
2023-10-17	9.75	9.50	9.25	9.25	1,075,428
2023-10-16	9.75	10.50	9.75	9.75	1,182,157
2023-10-13	8.50	10.00	10.00	10.00	1,788,446
2023-10-12	7.65	8.60	8.60	8.60	3,435,639
2023-10-11	7.70	7.70	7.10	7.65	1,034,594
2023-10-10	6.90	7.20	6.85	7.20	4,914,519
2023-10-09	7.25	7.00	6.80	6.80	1,436,629
2023-10-06	7.35	7.30	7.14	7.14	1,529,737
2023-10-05	7.25	7.60	7.25	7.35	1,815,325
2023-10-04	7.50	7.30	7.30	7.30	1,073,401
2023-10-03	8.10	7.90	7.50	7.50	2,028,731
2023-10-02	9.00	9.00	8.10	8.10	968,737
2023-09-29	9.65	9.35	8.05	8.30	4,267,324
2023-09-28	11.25	10.00	9.25	9.70	3,243,654
2023-09-27	11.00	11.00	11.00	11.00	503,474
2023-09-26	11.13	11.00	11.00	11.00	144,094
2023-09-25	11.25	11.25	11.13	11.20	651,613
2023-09-22	11.25	11.20	11.20	11.20	265,943
2023-09-21	10.85	11.25	10.85	11.25	242,828
2023-09-20	11.25	11.00	11.00	11.00	838,901
2023-09-19	11.38	11.20	11.20	11.20	91,515
2023-09-18	11.50	11.50	11.38	11.38	359,426
2023-09-15	11.25	11.75	11.75	11.75	385,433
2023-09-14	11.25	11.25	11.13	11.25	173,165
2023-09-13	12.00	12.00	11.13	11.13	1,097,903
2023-09-12	12.25	12.25	12.25	12.25	101,692
2023-09-11	12.00	12.75	12.00	12.25	1,288,943
2023-09-08	11.13	12.25	11.13	12.00	1,078,012
2023-09-07	11.13	11.13	11.13	11.13	227,261
2023-09-06	11.38	11.38	11.13	11.13	409,020
2023-09-05	11.38	11.63	11.38	11.38	453,743
2023-09-04	12.50	11.90	11.38	11.38	1,494,430
2023-09-01	12.63	12.60	12.60	12.60	576,458
2023-08-31	13.00	13.00	12.90	12.90	394,949
2023-08-30	13.25	13.25	12.88	13.00	3,326,776
2023-08-29	13.38	13.50	13.50	13.50	440,748
2023-08-28	13.38	13.38	13.38	13.38	0
2023-08-25	13.75	13.75	13.38	13.38	167,591
2023-08-24	13.25	14.00	13.50	13.75	2,071,186
2023-08-23	13.13	13.38	13.13	13.25	1,322,776
2023-08-22	12.13	13.13	12.13	13.13	3,269,160
2023-08-21	12.63	12.63	11.75	12.13	964,892
2023-08-18	12.25	12.63	12.00	12.63	1,097,093
2023-08-17	11.13	12.50	12.50	12.50	3,768,569
2023-08-16	10.38	11.30	11.30	11.30	1,529,048
2023-08-15	10.25	10.38	10.25	10.38	789,216
2023-08-14	10.75	10.75	10.15	10.25	528,562
2023-08-11	11.00	10.75	10.50	10.75	476,249
2023-08-10	10.50	11.13	10.50	11.00	643,923
2023-08-09	10.63	10.20	10.20	10.20	1,292,891
2023-08-08	10.63	10.75	10.63	10.63	1,233,023
2023-08-07	11.00	10.60	10.60	10.60	941,321
2023-08-04	11.63	11.25	10.60	11.00	2,377,013
2023-08-03	12.00	12.00	11.63	11.63	240,924
2023-08-02	11.75	12.13	12.00	12.00	644,659
2023-08-01	12.48	12.13	11.75	11.75	1,497,737
2023-07-31	12.65	12.65	12.65	12.65	378,927
2023-07-28	13.25	13.25	12.65	12.65	2,180,664
2023-07-27	13.13	13.30	13.30	13.30	1,075,077
2023-07-26	13.25	13.15	13.15	13.15	1,135,971
2023-07-25	15.50	13.80	13.25	13.80	4,433,924
2023-07-24	15.25	15.10	15.10	15.10	1,613,059
2023-07-21	15.25	15.10	14.88	15.10	1,402,804
2023-07-20	14.63	16.25	14.63	15.25	4,888,659
2023-07-19	13.38	14.75	13.38	14.63	1,710,943
2023-07-18	13.63	13.63	13.25	13.38	1,584,844
2023-07-17	13.88	13.50	13.50	13.63	626,928
2023-07-14	13.75	14.00	13.75	14.00	889,150
2023-07-13	13.38	13.88	13.50	13.75	4,097,645
2023-07-12	12.15	13.50	12.15	13.38	1,250,112
2023-07-11	12.00	12.25	11.95	11.95	1,126,907
2023-07-10	12.00	12.15	11.70	11.95	783,369
2023-07-07	12.25	12.13	11.65	12.00	1,840,857
2023-07-06	13.50	13.50	12.25	12.25	2,499,631
2023-07-05	12.63	12.90	12.75	12.75	682,491
2023-07-04	12.88	13.00	12.50	12.75	509,988
2023-07-03	12.75	12.88	12.70	12.70	2,168,036
2023-06-30	13.38	13.38	12.63	12.75	1,853,220
2023-06-29	13.88	14.03	13.25	13.38	1,127,410
2023-06-28	13.63	13.63	13.50	13.50	749,622
2023-06-27	13.63	14.00	13.63	13.63	431,250
2023-06-26	14.75	14.25	13.63	13.63	1,388,834
2023-06-23	12.88	14.75	12.88	14.75	3,081,692
2023-06-22	13.38	13.00	12.50	13.00	2,730,320
2023-06-21	13.40	13.38	13.25	13.38	1,425,636
2023-06-20	14.25	13.50	13.50	13.50	1,383,230
2023-06-19	15.00	14.98	14.20	14.20	3,607,167
2023-06-16	15.25	15.25	14.63	15.00	1,032,310
2023-06-15	16.10	16.25	15.10	15.10	4,045,871
2023-06-14	16.40	16.40	16.05	16.20	877,840
2023-06-13	16.75	17.00	16.25	16.25	935,240
2023-06-12	17.13	17.05	17.05	17.05	690,764
2023-06-09	17.50	18.20	16.75	17.13	3,002,541
2023-06-08	16.50	17.75	16.50	17.50	1,177,047
2023-06-07	17.75	17.75	17.75	17.75	138,894
2023-06-06	17.00	17.75	17.00	17.75	1,671,860
2023-06-05	18.13	18.25	17.90	17.90	871,298
2023-06-02	17.50	18.05	18.00	18.05	2,028,901
2023-06-01	17.13	17.45	17.00	17.45	826,081
2023-05-31	17.40	17.00	17.00	17.00	255,975
2023-05-30	17.75	17.50	17.40	17.50	891,978
2023-05-29	17.50	17.50	17.50	17.50	0
2023-05-26	17.20	17.50	17.13	17.50	2,919,665
2023-05-25	17.13	17.00	17.00	17.00	2,193,066
2023-05-24	16.75	16.75	16.75	16.75	1,614,104
2023-05-23	16.25	17.25	16.75	16.75	950,043
2023-05-22	15.25	16.88	16.00	16.25	3,090,145
2023-05-19	16.13	15.63	15.00	15.00	3,161,311
2023-05-18	16.75	16.75	16.13	16.13	2,062,540
2023-05-17	17.50	17.38	16.75	16.75	1,659,088
2023-05-16	17.50	17.00	17.00	17.00	1,669,096
2023-05-15	16.88	17.75	17.50	17.50	2,735,415
2023-05-12	17.13	16.88	16.50	16.88	2,499,329
2023-05-11	19.25	19.00	17.50	17.50	2,409,805
2023-05-10	20.00	19.40	19.40	19.40	2,935,279
2023-05-09	18.80	19.80	18.75	19.80	2,465,215
2023-05-08	18.85	18.85	18.85	18.85	0
2023-05-05	18.85	19.90	18.75	18.85	3,827,679
2023-05-04	17.75	20.25	18.00	18.85	14,416,872
2023-05-03	16.13	17.70	16.00	17.70	7,254,709
2023-05-02	13.25	16.00	13.25	16.00	4,198,016
2023-05-01	13.70	13.70	13.70	13.70	0
2023-04-28	13.75	13.80	13.70	13.70	789,682
2023-04-27	14.88	14.75	14.00	14.00	3,235,100
2023-04-26	15.25	15.20	15.20	15.20	2,198,543
2023-04-25	15.00	15.90	15.25	15.50	3,746,310
2023-04-24	13.75	15.00	15.00	15.00	6,358,300
2023-04-21	13.50	13.80	13.35	13.80	4,684,786
2023-04-20	13.13	13.90	13.40	13.40	3,208,467
2023-04-19	12.00	13.50	12.50	13.00	3,813,344
2023-04-18	11.85	12.25	11.85	11.88	1,248,985
2023-04-17	11.65	13.00	12.25	12.25	3,678,352
2023-04-14	10.90	11.50	11.50	11.50	2,488,955
2023-04-13	10.15	10.90	10.15	10.90	1,218,418
2023-04-12	9.50	10.10	9.90	10.10	1,943,277
2023-04-11	10.00	10.00	9.50	10.00	600,734
2023-04-10	10.00	10.00	10.00	10.00	0
2023-04-07	10.00	10.00	10.00	10.00	0
2023-04-06	10.00	10.25	10.00	10.00	1,223,963
2023-04-05	9.25	10.50	9.75	10.00	2,341,243
2023-04-04	8.60	8.50	8.50	8.50	900,150
2023-04-03	8.98	8.98	8.25	8.48	1,767,434
2023-03-31	9.25	9.25	8.85	8.85	828,523
2023-03-30	8.75	9.00	9.00	9.00	1,016,429
2023-03-29	9.00	8.84	8.75	8.75	306,372
2023-03-28	9.25	9.25	8.80	8.80	1,011,326
2023-03-27	9.25	9.34	8.85	9.20	2,186,660
2023-03-24	8.00	9.20	8.75	9.20	2,528,410
2023-03-23	8.00	8.00	8.00	8.00	705,743
2023-03-22	8.00	8.00	8.00	8.00	502,915
2023-03-21	8.00	8.00	7.80	8.00	134,237
2023-03-20	7.25	8.04	7.86	8.00	1,984,118
2023-03-17	7.25	7.25	7.20	7.20	1,024,566
2023-03-16	7.50	7.50	7.25	7.25	729,605
2023-03-15	7.50	7.50	7.50	7.50	612,313
2023-03-14	7.50	7.50	7.50	7.50	329,869
2023-03-13	7.50	7.50	7.50	7.50	1,158,636
2023-03-10	7.50	7.30	7.30	7.30	1,176,097
2023-03-09	7.25	7.30	7.30	7.30	675,098
2023-03-08	7.50	7.40	7.40	7.40	614,840
2023-03-07	7.50	7.50	7.00	7.50	272,382
2023-03-06	7.50	7.50	7.50	7.50	391,942
2023-03-03	7.50	7.50	7.50	7.50	259,663
2023-03-02	7.50	7.50	7.50	7.50	198,088
2023-03-01	7.50	7.50	7.50	7.50	216,503
2023-02-28	7.50	7.50	7.25	7.50	1,341,002
2023-02-27	7.50	7.50	7.50	7.50	596,601
2023-02-24	7.50	7.50	7.25	7.50	1,096,509
2023-02-23	7.50	7.50	7.00	7.00	352,079
2023-02-22	7.55	7.55	7.25	7.50	390,255
2023-02-21	7.40	7.40	7.40	7.40	27,818
2023-02-20	7.50	7.60	7.40	7.40	1,075,754
2023-02-17	7.50	7.60	7.35	7.50	1,612,997
2023-02-16	7.35	7.35	7.35	7.35	319,377
2023-02-15	7.35	7.50	7.50	7.50	102,124
2023-02-14	7.35	7.50	7.35	7.50	656,950
2023-02-13	7.30	7.35	7.20	7.26	808,219
2023-02-10	7.30	7.30	7.20	7.30	1,336,764
2023-02-09	7.65	7.80	7.28	7.28	2,102,241
2023-02-08	8.10	8.10	7.65	7.65	1,186,340
2023-02-07	8.15	8.70	8.16	8.16	3,228,352
2023-02-06	7.75	8.15	8.00	8.15	6,298,064
2023-02-03	7.40	7.60	7.40	7.60	2,701,714
2023-02-02	7.40	7.40	7.35	7.40	1,156,794
2023-02-01	7.65	7.50	7.50	7.50	969,476
2023-01-31	8.05	7.50	7.50	7.50	813,706
2023-01-30	8.15	8.00	8.00	8.00	880,061
2023-01-27	8.20	8.20	8.15	8.15	727,170
2023-01-26	8.20	8.20	8.20	8.20	1,185,496
2023-01-25	8.30	8.30	8.20	8.20	840,127
2023-01-24	8.30	8.20	8.10	8.20	1,456,058
2023-01-23	8.15	8.32	8.32	8.32	1,284,272
2023-01-20	8.10	8.25	8.00	8.15	2,293,070
2023-01-19	8.10	8.10	7.75	8.10	1,119,337
2023-01-18	8.05	8.05	7.85	8.05	1,422,447
2023-01-17	8.10	8.10	8.00	8.00	1,912,577
2023-01-16	7.75	8.10	8.10	8.10	2,739,596
2023-01-13	7.45	7.85	7.45	7.75	2,783,552
2023-01-12	7.40	7.40	7.40	7.40	840,145
2023-01-11	7.70	7.60	7.40	7.40	1,386,955
2023-01-10	7.35	7.70	7.30	7.70	823,938
2023-01-09	7.30	7.40	7.30	7.40	2,561,411
2023-01-06	7.40	7.40	7.20	7.30	1,738,527
2023-01-05	6.90	7.40	7.40	7.40	4,352,595
2023-01-04	6.90	7.00	6.90	7.00	738,852
2023-01-03	6.85	7.10	6.90	7.00	1,453,487
2023-01-02	6.85	6.85	6.85	6.85	0
2022-12-30	6.65	6.85	6.65	6.85	300,225
2022-12-29	6.20	6.65	6.20	6.65	1,480,447
2022-12-28	6.20	6.20	6.20	6.20	85,535
2022-12-27	6.20	6.20	6.20	6.20	0
2022-12-26	6.20	6.20	6.20	6.20	0
2022-12-23	6.20	6.20	6.20	6.20	966,331
2022-12-22	6.40	6.50	6.34	6.34	1,060,533
2022-12-21	6.05	6.40	6.05	6.40	624,063
2022-12-20	6.15	6.15	5.85	6.05	1,027,186
2022-12-19	6.10	6.15	6.02	6.15	241,740
2022-12-16	6.10	6.10	6.02	6.02	1,719,330
2022-12-15	6.20	6.20	6.10	6.10	557,387
2022-12-14	6.20	6.20	6.20	6.20	532,961
2022-12-13	6.20	6.20	6.20	6.20	419,485
2022-12-12	6.20	6.20	6.20	6.20	607,168
2022-12-09	6.05	6.20	6.05	6.20	632,981
2022-12-08	6.05	6.05	6.05	6.05	376,037
2022-12-07	6.00	6.05	6.00	6.05	374,049
2022-12-06	5.95	6.00	5.95	6.00	398,025
2022-12-05	6.00	6.00	6.00	6.00	225,227
2022-12-02	6.15	6.00	5.75	6.00	499,031
2022-12-01	6.15	6.25	5.75	6.25	1,804,080
2022-11-30	6.15	6.15	6.15	6.15	203,371
2022-11-29	5.80	6.25	5.90	6.15	706,390
2022-11-28	5.90	6.06	5.80	6.06	439,363
2022-11-25	5.85	6.00	5.85	5.90	502,380
2022-11-24	5.90	5.90	5.85	5.85	194,814
2022-11-23	6.15	6.35	5.90	5.90	525,395
2022-11-22	6.25	6.50	6.15	6.15	277,206
2022-11-21	6.25	6.25	6.25	6.25	581,174
2022-11-18	6.10	6.25	6.10	6.25	780,535
2022-11-17	6.65	6.65	6.10	6.10	420,508
2022-11-16	6.75	6.75	6.60	6.65	2,926,447
2022-11-15	6.50	6.80	6.75	6.75	4,169,778
2022-11-14	6.50	6.60	6.50	6.50	736,626
2022-11-11	6.55	6.75	6.50	6.50	1,548,969
2022-11-10	6.25	6.55	6.05	6.55	2,056,978
2022-11-09	5.65	6.20	6.20	6.20	2,094,062
2022-11-08	5.55	5.65	5.40	5.65	476,806
2022-11-07	5.40	5.55	5.40	5.55	2,962,344
2022-11-04	5.20	5.40	5.30	5.40	2,134,258
2022-11-03	5.25	5.25	5.20	5.20	409,841
2022-11-02	5.20	5.32	5.32	5.32	313,393
2022-11-01	5.30	5.30	4.95	5.20	1,701,925
2022-10-31	5.50	5.50	5.35	5.35	863,000
2022-10-28	5.60	5.60	5.50	5.50	183,608
2022-10-27	5.50	5.60	5.50	5.50	578,517
2022-10-26	5.40	5.60	5.50	5.50	1,707,857
2022-10-25	5.05	5.25	5.15	5.15	4,872,608
2022-10-24	5.50	5.10	4.95	5.10	24,340,660
2022-10-21	6.50	5.68	5.40	5.40	6,951,023
2022-10-20	7.25	7.25	7.25	7.25	14,458
2022-10-19	7.25	7.25	7.25	7.25	112,072
2022-10-18	7.25	7.25	7.25	7.25	418,959
2022-10-17	7.25	7.25	7.25	7.25	149,424
2022-10-14	7.25	7.25	7.25	7.25	75,250
2022-10-13	7.25	7.25	7.25	7.25	189,123
2022-10-12	6.75	7.35	6.58	7.20	400,201
2022-10-11	6.75	6.75	6.75	6.75	336,046
2022-10-10	6.75	6.75	6.75	6.75	197,070
2022-10-07	6.75	6.75	6.75	6.75	523,090
2022-10-06	6.75	6.80	6.75	6.75	177,191
2022-10-05	7.25	7.25	6.75	6.75	970,111
2022-10-04	6.72	7.25	6.70	7.25	1,840,733
2022-10-03	7.00	7.00	6.80	6.80	496,553
2022-09-30	7.00	7.00	7.00	7.00	37,011
2022-09-29	7.10	7.25	6.70	7.00	388,700
2022-09-28	6.70	6.80	6.80	6.70	1,425,933
2022-09-27	7.05	7.05	6.70	6.70	545,856
2022-09-26	7.10	7.10	7.00	7.05	515,110
2022-09-23	7.15	7.15	6.80	6.90	267,410
2022-09-22	7.15	7.15	7.15	7.15	239,429
2022-09-21	7.15	7.15	7.15	7.15	90,090
2022-09-20	7.15	7.15	7.00	7.15	1,173,651
2022-09-19	7.10	7.10	7.10	7.10	0
2022-09-16	7.65	7.50	7.10	7.10	389,780
2022-09-15	7.60	7.65	7.60	7.60	623,369
2022-09-14	7.65	7.65	7.65	7.65	324,950
2022-09-13	7.65	7.60	7.60	7.60	172,837
2022-09-12	7.45	7.65	7.40	7.65	1,167,844
2022-09-09	7.50	7.50	7.45	7.45	259,578
2022-09-08	7.45	7.50	7.45	7.50	559,267
2022-09-07	8.00	8.00	7.84	7.84	658,725
2022-09-06	7.45	7.64	7.64	7.64	99,117
2022-09-05	7.45	7.64	7.64	7.45	16,950
2022-09-02	7.45	7.45	7.45	7.45	318,268
2022-09-01	7.40	7.45	7.05	7.45	1,293,608
2022-08-31	7.15	7.15	6.90	6.90	811,373
2022-08-30	7.40	7.40	7.15	7.15	465,155
2022-08-29	7.40	7.40	7.40	7.40	0
2022-08-26	7.45	7.50	7.40	7.40	94,720
2022-08-25	7.45	7.45	7.45	7.45	250,361
2022-08-24	7.60	7.60	7.45	7.45	1,388,409
2022-08-23	7.60	7.60	7.60	7.60	680,134
2022-08-22	8.00	8.00	7.55	7.60	724,133
2022-08-19	8.00	8.00	7.90	8.00	1,018,898
2022-08-18	8.25	8.80	8.00	8.00	391,584
2022-08-17	8.75	8.75	8.25	8.25	537,317
2022-08-16	8.75	8.75	8.75	8.75	124,739
2022-08-15	8.75	8.75	8.75	8.75	251,236
2022-08-12	8.55	9.00	8.50	8.75	801,329
2022-08-11	8.25	8.50	8.50	8.50	1,414,333
2022-08-10	8.15	8.15	7.75	8.00	2,320,824
2022-08-09	7.75	8.25	7.90	8.10	1,604,651
2022-08-08	7.65	7.85	7.65	7.75	1,410,069
2022-08-05	7.60	7.70	7.65	7.65	584,361
2022-08-04	7.90	8.15	7.60	7.60	3,329,477
2022-08-03	8.25	8.25	8.00	8.00	676,754
2022-08-02	8.25	8.50	8.50	8.50	825,036
2022-08-01	9.25	9.25	8.40	8.40	1,867,673
2022-07-29	9.00	9.20	8.95	9.10	1,994,438
2022-07-28	8.85	9.10	8.80	9.10	1,004,280
2022-07-27	8.80	8.85	8.80	8.85	836,842
2022-07-26	8.90	8.90	8.80	8.80	401,303
2022-07-25	9.10	9.10	8.90	8.90	669,866
2022-07-22	9.10	9.10	9.10	9.10	267,852
2022-07-21	9.45	9.65	9.10	9.10	472,990
2022-07-20	8.85	9.25	8.85	9.25	215,473
2022-07-19	8.85	8.85	8.85	8.85	184,361
2022-07-18	8.85	9.00	9.00	9.00	680,033
2022-07-15	9.05	9.00	8.75	9.00	461,191
2022-07-14	9.15	9.00	9.00	9.00	320,351
2022-07-13	9.15	10.00	9.15	9.15	219,847
2022-07-12	9.55	9.68	9.15	9.25	784,017
2022-07-11	9.75	9.75	9.55	9.55	598,353
2022-07-08	9.80	9.90	9.60	9.75	714,429
2022-07-07	9.90	9.64	9.64	9.64	283,653
2022-07-06	10.25	9.90	9.90	9.90	668,730
2022-07-05	9.75	10.40	10.40	10.40	781,273
2022-07-04	9.98	10.00	9.75	9.75	220,120
2022-07-01	10.05	10.15	9.80	9.80	1,499,116
2022-06-30	10.70	10.70	10.15	10.13	590,536
2022-06-29	11.00	11.00	10.40	10.40	231,976
2022-06-28	11.00	11.00	11.00	11.00	306,615
2022-06-27	10.75	11.25	10.75	11.00	364,175
2022-06-24	10.75	10.75	10.75	10.75	187,128
2022-06-23	10.75	10.75	10.75	10.75	145,986
2022-06-22	11.25	11.00	10.65	10.75	840,574
2022-06-21	11.25	11.25	11.10	11.25	341,697
2022-06-20	11.25	11.25	11.25	11.25	169,600
2022-06-17	11.25	11.25	11.25	11.25	301,778
2022-06-16	12.00	12.25	11.25	11.25	580,707
2022-06-15	12.25	12.10	12.10	12.10	226,657
2022-06-14	12.75	12.30	12.00	12.30	427,987
2022-06-13	12.75	12.75	12.65	12.65	172,884
2022-06-10	12.75	12.75	12.75	12.75	113,141
2022-06-09	12.75	12.50	12.50	12.50	308,536
2022-06-08	12.88	12.55	12.55	12.55	168,289
2022-06-07	12.88	12.60	12.60	12.88	110,317
2022-06-06	13.20	13.20	12.80	12.80	816,765
2022-06-03	13.10	13.10	13.10	13.10	0
2022-06-02	13.10	13.10	13.10	13.10	0
2022-06-01	13.13	13.10	13.10	13.10	178,019
2022-05-31	13.25	13.25	13.13	13.13	329,778
2022-05-30	13.25	13.25	13.25	13.25	160,971
2022-05-27	13.25	13.25	13.25	13.25	329,556
2022-05-26	13.25	13.25	13.25	13.25	177,683
2022-05-25	13.25	13.25	13.25	13.25	272,822
2022-05-24	13.25	13.25	13.20	13.25	649,790
2022-05-23	13.25	13.25	13.25	13.25	94,398
2022-05-20	13.25	13.25	13.25	13.25	281,935
2022-05-19	13.25	13.25	13.25	13.25	124,619
2022-05-18	13.25	13.25	13.25	13.25	434,945
2022-05-17	13.50	13.50	13.25	13.25	630,642
2022-05-16	13.50	13.15	13.00	13.00	93,222
2022-05-13	13.50	13.50	13.50	13.50	517,562
2022-05-12	13.85	14.00	13.85	13.50	358,786
2022-05-11	13.25	13.50	13.25	13.50	463,444
2022-05-10	13.25	13.25	13.25	13.25	375,763
2022-05-09	13.75	13.75	13.25	13.25	1,597,532
2022-05-06	14.25	14.25	13.75	13.75	1,060,146
2022-05-05	13.70	14.25	13.70	14.25	495,384
2022-05-04	13.90	13.90	13.70	13.70	557,468
2022-05-03	13.65	14.00	14.00	14.00	271,841
2022-05-02	13.65	13.65	13.65	13.65	0
2022-04-29	13.25	13.75	13.25	13.65	1,702,475
2022-04-28	13.75	13.25	13.10	13.25	1,987,838
2022-04-27	14.50	14.50	13.90	13.90	694,040
2022-04-26	14.25	14.00	14.00	14.00	846,254
2022-04-25	16.00	14.40	13.85	14.05	4,765,554
2022-04-22	17.50	17.50	17.50	17.50	351,396
2022-04-21	17.50	17.50	17.50	17.50	654,533
2022-04-20	17.93	17.75	17.50	17.50	500,499
2022-04-19	18.25	18.25	17.60	17.60	1,577,527
2022-04-18	18.25	18.25	18.25	18.25	0
2022-04-15	18.25	18.25	18.25	18.25	0
2022-04-14	17.75	18.65	17.75	18.25	1,467,587
2022-04-13	16.40	17.85	17.00	17.85	1,682,355
2022-04-12	15.90	16.40	16.30	16.40	575,256
2022-04-11	15.05	15.90	15.05	15.90	2,487,928
2022-04-08	14.75	15.25	14.75	15.25	744,478
2022-04-07	15.00	15.00	14.50	14.50	1,329,165
2022-04-06	14.25	14.75	14.25	14.75	1,693,748
2022-04-05	14.90	14.90	14.30	14.30	570,893
2022-04-04	14.75	14.75	14.50	14.50	765,858
2022-04-01	14.75	14.75	14.75	14.75	95,723
2022-03-31	14.00	14.75	14.20	14.75	604,133
2022-03-30	14.25	14.25	13.85	14.00	928,426
2022-03-29	14.06	14.25	13.75	14.25	761,187
2022-03-28	13.65	13.84	13.75	13.75	403,250
2022-03-25	13.60	13.94	13.50	13.50	399,631
2022-03-24	13.28	13.30	13.28	13.60	205,027
2022-03-23	13.30	13.75	13.30	13.65	371,803
2022-03-22	13.90	13.90	13.60	13.60	567,466
2022-03-21	13.75	13.90	13.50	13.90	369,176
2022-03-18	13.70	13.90	13.40	13.75	329,833
2022-03-17	13.58	13.80	13.25	13.40	9,724,474
2022-03-16	13.25	13.25	13.25	13.25	961,153
2022-03-15	13.90	13.30	13.30	13.30	1,084,397
2022-03-14	14.25	14.25	13.90	13.90	415,782
2022-03-11	14.75	14.75	14.25	14.25	518,336
2022-03-10	14.75	14.75	14.75	14.75	541,560
2022-03-09	15.00	14.50	14.50	14.50	1,310,274
2022-03-08	13.95	14.50	14.50	14.50	1,449,036
2022-03-07	14.05	14.25	13.65	13.95	1,189,687
2022-03-04	14.65	13.60	13.60	13.60	946,584
2022-03-03	15.40	15.40	14.65	14.65	1,382,422
2022-03-02	14.80	15.65	14.75	15.10	1,171,667
2022-03-01	14.40	14.65	14.40	14.65	405,635
2022-02-28	14.75	14.40	14.14	14.40	2,022,160
2022-02-25	14.50	14.50	14.50	14.50	714,156
2022-02-24	14.60	14.60	14.30	14.60	1,094,619
2022-02-23	14.75	14.75	14.75	14.75	589,878
2022-02-22	15.00	15.00	14.80	14.75	715,745
2022-02-21	15.75	15.75	14.60	14.75	765,591
2022-02-18	15.50	16.25	15.50	15.75	584,748
2022-02-17	15.50	15.50	15.50	15.50	345,284
2022-02-16	14.75	15.65	14.75	15.50	1,243,132
2022-02-15	14.24	14.75	14.24	14.75	445,751
2022-02-14	14.25	14.40	14.40	14.40	728,854
2022-02-11	14.25	14.25	14.15	14.25	587,195
2022-02-10	14.36	14.36	14.00	14.25	417,094
2022-02-09	13.50	14.15	13.50	14.00	564,421
2022-02-08	13.50	13.74	13.74	13.00	354,735
2022-02-07	13.20	13.20	13.20	13.00	2,104,043
2022-02-04	13.58	13.58	13.00	13.00	472,613
2022-02-03	13.00	13.75	13.00	13.25	1,991,956
2022-02-02	11.70	13.05	11.70	12.90	2,142,655
2022-02-01	10.80	11.90	11.50	11.90	3,229,369
2022-01-31	11.50	11.50	10.80	10.90	5,448,760
2022-01-28	11.95	11.75	11.25	11.25	3,126,177
2022-01-27	12.65	12.10	12.10	12.10	1,117,700
2022-01-26	12.70	12.80	12.58	12.65	673,610
2022-01-25	12.85	12.80	12.70	12.80	926,812
2022-01-24	12.90	13.10	12.85	12.85	1,055,603
2022-01-21	13.15	13.20	12.85	12.90	2,546,404
2022-01-20	13.50	14.00	13.10	13.15	1,147,200
2022-01-19	13.80	13.50	13.10	13.10	1,858,382
2022-01-18	14.00	13.62	13.62	13.62	1,769,250
2022-01-17	13.80	13.90	13.80	13.90	572,512
2022-01-14	13.86	14.00	13.86	14.00	355,201
2022-01-13	13.95	13.95	13.95	13.95	115,285
2022-01-12	14.10	14.00	13.90	13.95	330,183
2022-01-11	13.75	14.00	14.00	14.00	839,454
2022-01-10	14.75	14.10	13.64	13.70	1,541,900
2022-01-07	15.00	15.00	14.25	14.50	506,877
2022-01-06	15.25	15.00	14.30	15.00	508,206
2022-01-05	15.25	15.44	15.40	15.44	286,832
2022-01-04	14.50	15.25	14.40	15.25	656,956
2022-01-03	14.50	14.50	14.50	14.50	0
2021-12-31	14.50	14.50	14.48	14.50	197,691
2021-12-30	14.00	15.00	14.00	15.00	222,422
2021-12-29	14.60	14.60	14.25	14.25	607,475
2021-12-28	14.60	14.60	14.60	14.60	0
2021-12-27	14.60	14.60	14.60	14.60	0
2021-12-24	14.60	14.20	14.20	14.60	357,676
2021-12-23	14.00	14.40	14.00	14.00	615,594
2021-12-22	14.15	14.15	14.00	14.00	140,807
2021-12-21	14.15	14.15	14.00	14.15	606,454
2021-12-20	14.15	14.28	13.80	14.28	325,456
2021-12-17	14.00	14.15	14.10	14.15	1,176,103
2021-12-16	13.15	14.40	14.00	14.00	2,735,457
2021-12-15	13.60	13.50	13.10	13.10	1,781,129
2021-12-14	14.20	14.20	14.00	13.95	729,483
2021-12-13	14.50	14.50	14.10	14.10	1,077,730
2021-12-10	14.65	14.75	14.40	14.50	890,144
2021-12-09	14.80	14.80	14.50	14.75	209,978
2021-12-08	14.75	14.80	14.75	14.75	135,538
2021-12-07	14.50	14.80	14.15	14.80	1,419,394
2021-12-06	14.75	14.65	14.40	14.40	1,034,319
2021-12-03	15.15	15.25	14.75	14.75	1,202,045
2021-12-02	15.25	15.50	15.00	15.25	813,446
2021-12-01	14.25	16.25	14.25	15.25	1,436,737
2021-11-30	14.75	14.76	13.95	14.25	2,711,548
2021-11-29	15.00	15.00	14.02	14.40	6,532,343
2021-11-26	17.25	17.05	16.65	16.65	1,008,861
2021-11-25	17.50	17.75	17.25	17.25	1,184,285
2021-11-24	17.60	17.60	17.20	17.50	151,088
2021-11-23	18.15	17.60	17.10	17.60	948,504
2021-11-22	17.06	18.40	17.00	17.00	1,197,395
2021-11-19	18.05	18.05	17.50	17.50	344,593
2021-11-18	17.00	18.05	17.00	18.05	2,516,930
2021-11-17	17.10	17.10	17.00	17.00	1,435,530
2021-11-16	17.15	17.55	17.10	17.10	1,924,737
2021-11-15	17.00	17.26	17.00	17.15	557,257
2021-11-12	17.10	17.15	16.90	16.90	1,868,722
2021-11-11	16.50	17.10	16.60	17.10	3,318,281
2021-11-10	16.50	16.50	16.50	16.50	2,204,590
2021-11-09	16.50	16.50	16.50	16.50	269,686
2021-11-08	16.50	16.50	16.50	16.50	873,176
2021-11-05	16.65	16.70	16.70	16.70	653,063
2021-11-04	16.05	16.50	16.30	16.50	1,148,877
2021-11-03	16.75	16.30	15.78	16.10	1,918,504
2021-11-02	17.10	17.20	16.70	16.70	1,798,188
2021-11-01	17.40	17.30	17.20	17.25	820,501
2021-10-29	17.85	17.75	17.35	17.40	582,751
2021-10-28	18.25	18.02	17.85	18.02	1,050,588
2021-10-27	18.00	18.02	17.50	18.02	3,307,336
2021-10-26	18.42	18.42	17.60	17.60	856,727
2021-10-25	17.40	17.95	17.10	17.95	2,585,060
2021-10-22	19.80	19.80	17.50	17.50	6,252,409
2021-10-21	21.75	21.60	20.75	20.75	751,986
2021-10-20	22.00	22.00	21.38	21.70	1,053,205
2021-10-19	20.60	21.00	20.60	21.00	1,505,659
2021-10-18	21.50	21.50	20.75	20.75	499,248
2021-10-15	21.13	21.00	21.00	21.13	937,230
2021-10-14	20.55	21.25	20.55	21.25	930,782
2021-10-13	20.50	21.88	20.50	21.13	1,983,497
2021-10-12	19.10	21.75	19.10	21.00	11,176,415
2021-10-11	15.90	18.45	16.75	18.25	2,208,815
2021-10-08	15.70	15.90	15.60	15.80	1,372,293
2021-10-07	15.30	15.50	15.50	15.70	1,504,668
2021-10-06	15.50	15.50	15.20	15.20	1,236,128
2021-10-05	15.60	15.50	15.35	15.50	1,386,247
2021-10-04	16.25	16.10	15.50	15.50	1,245,945
2021-10-01	15.50	15.92	15.50	15.92	2,535,071
2021-09-30	15.50	15.90	15.50	15.90	1,238,301
2021-09-29	16.10	15.90	15.90	15.90	453,475
2021-09-28	16.15	16.45	16.00	16.00	605,988
2021-09-27	17.00	17.00	16.12	16.12	794,714
2021-09-24	17.18	17.18	16.80	16.80	445,628
2021-09-23	16.90	17.24	17.24	17.24	942,901
2021-09-22	16.75	17.00	16.60	16.90	1,133,087
2021-09-21	15.60	16.90	15.60	16.75	937,069
2021-09-20	16.00	16.20	15.85	16.00	2,137,141
2021-09-17	16.90	17.00	15.90	16.84	4,585,145
2021-09-16	17.30	17.20	16.86	16.86	1,103,322
2021-09-15	17.00	17.80	17.00	17.40	928,920
2021-09-14	18.20	18.25	17.04	17.30	2,871,833
2021-09-13	18.60	18.80	18.20	18.20	4,855,572
2021-09-10	18.60	18.60	18.60	18.75	522,160
2021-09-09	18.60	19.00	18.75	18.75	441,342
2021-09-08	19.00	18.60	18.60	18.60	490,275
2021-09-07	19.20	19.40	19.00	19.00	837,400
2021-09-06	19.50	19.80	19.50	19.50	194,290
2021-09-03	19.75	19.50	19.50	19.50	1,381,885
2021-09-02	19.80	19.80	19.44	19.50	1,132,187
2021-09-01	19.75	19.75	19.75	19.75	1,321,536
2021-08-31	19.35	20.25	19.75	20.00	1,196,229
2021-08-30	19.35	19.35	19.35	19.35	0
2021-08-27	18.80	19.35	19.00	19.35	765,941
2021-08-26	18.85	18.70	18.70	18.70	721,586
2021-08-25	19.00	19.00	18.75	18.85	328,626
2021-08-24	18.75	19.00	18.80	19.00	462,731
2021-08-23	19.10	18.80	18.80	18.80	603,086
2021-08-20	19.25	19.00	18.75	19.00	636,261
2021-08-19	19.25	19.25	19.00	19.00	390,224
2021-08-18	19.50	19.40	19.40	19.40	399,817
2021-08-17	19.85	19.40	19.40	19.40	1,235,552
2021-08-16	19.75	19.85	19.70	19.70	679,787
2021-08-13	19.80	20.00	19.72	19.72	545,281
2021-08-12	19.75	19.80	19.50	19.80	794,941
2021-08-11	20.10	19.95	19.75	19.75	1,024,306
2021-08-10	19.80	20.10	19.80	20.10	226,656
2021-08-09	20.63	20.10	20.00	20.00	470,215
2021-08-06	20.88	21.50	20.50	21.00	792,919
2021-08-05	20.10	21.25	20.10	21.25	1,026,227
2021-08-04	19.60	20.13	19.80	19.80	1,034,947
2021-08-03	20.00	20.00	19.60	19.60	873,714
2021-08-02	19.45	19.80	19.80	19.80	384,579
2021-07-30	19.25	19.45	19.25	19.45	339,874
2021-07-29	19.10	19.80	19.10	19.50	1,701,719
2021-07-28	19.38	19.60	18.70	18.70	4,501,471
2021-07-27	20.00	20.00	19.60	19.75	1,983,955
2021-07-26	20.00	20.00	19.50	20.00	1,032,452
2021-07-23	20.00	20.00	20.00	20.00	429,859
2021-07-22	20.00	20.00	19.82	19.82	393,005
2021-07-21	19.65	20.00	20.00	20.00	758,425
2021-07-20	19.50	20.00	19.50	19.74	1,575,290
2021-07-19	20.60	21.00	19.50	19.65	1,157,169
2021-07-16	21.25	21.00	21.00	21.00	492,502
2021-07-15	20.80	21.38	20.80	21.25	676,670
2021-07-14	20.25	21.25	20.15	21.25	868,605
2021-07-13	20.50	20.10	20.10	20.10	636,165
2021-07-12	20.63	20.63	20.25	20.50	216,690
2021-07-09	20.85	21.38	20.63	20.63	903,045
2021-07-08	21.20	21.38	21.20	21.38	601,730
2021-07-07	20.50	21.70	21.20	21.20	3,100,998
2021-07-06	19.50	20.25	20.25	20.25	478,939
2021-07-05	19.40	19.80	19.60	19.62	461,160
2021-07-02	19.30	19.74	19.52	19.52	929,653
2021-07-01	19.30	19.60	19.60	19.30	651,170
2021-06-30	19.80	19.80	19.42	19.42	697,475
2021-06-29	19.75	20.20	20.00	20.00	835,998
2021-06-28	19.00	20.00	19.20	19.70	2,094,200
2021-06-25	18.75	19.00	18.80	19.00	3,222,289
2021-06-24	18.80	19.10	18.75	18.80	2,412,147
2021-06-23	19.10	19.00	18.94	18.94	1,380,537
2021-06-22	19.50	19.80	19.10	19.10	2,686,697
2021-06-21	20.00	20.00	19.50	19.60	1,826,513
2021-06-18	20.50	20.75	20.25	19.88	1,236,337
2021-06-17	21.13	20.75	20.25	20.50	923,038
2021-06-16	21.00	21.13	20.75	20.90	473,811
2021-06-15	20.75	21.00	21.00	21.00	1,780,300
2021-06-14	22.20	22.20	21.00	21.00	680,188
2021-06-11	20.75	21.10	20.70	21.10	349,261
2021-06-10	21.10	21.10	20.75	21.05	910,529
2021-06-09	21.25	21.25	21.05	21.05	1,652,794
2021-06-08	21.25	21.40	21.40	21.40	832,429
2021-06-07	21.35	21.35	21.25	21.25	826,038
2021-06-04	21.25	21.35	21.25	21.35	1,399,010
2021-06-03	22.00	21.60	20.30	20.30	1,645,436
2021-06-02	22.75	22.50	22.00	22.00	881,724
2021-06-01	22.50	23.00	22.50	23.00	1,782,095
2021-05-28	23.00	23.00	22.50	22.50	692,736
2021-05-27	22.88	23.90	22.75	23.90	3,246,428
2021-05-26	20.50	22.38	20.50	22.38	2,327,661
2021-05-25	21.50	21.50	20.25	20.50	5,584,429
2021-05-24	23.10	23.10	22.00	22.05	1,473,145
2021-05-21	22.38	22.60	22.00	22.00	2,610,373
2021-05-20	22.75	22.75	22.38	22.38	2,494,494
2021-05-19	23.25	22.60	22.50	22.60	1,267,435
2021-05-18	22.50	23.50	22.88	23.10	2,184,866
2021-05-17	21.80	22.50	21.80	22.25	1,604,447
2021-05-14	22.00	22.13	21.30	21.80	967,622
2021-05-13	21.80	22.50	21.75	22.00	1,384,337
2021-05-12	22.75	22.75	22.50	22.50	428,489
2021-05-11	23.50	22.90	22.75	22.90	1,046,947
2021-05-10	22.25	23.70	23.25	23.70	6,066,852
2021-05-07	22.00	22.50	21.75	22.50	3,210,419
2021-05-06	20.75	21.90	20.05	21.90	1,577,829
2021-05-05	21.13	21.13	20.75	20.75	528,167
2021-05-04	22.00	22.00	21.00	21.00	1,377,803
2021-04-30	21.00	21.50	20.50	21.50	950,207
2021-04-29	20.60	20.75	20.60	20.60	862,616
2021-04-28	20.98	21.00	20.35	21.00	1,522,659
2021-04-27	21.00	21.05	20.50	21.05	1,971,121
2021-04-26	21.25	21.50	20.88	20.88	597,238
2021-04-23	21.13	21.50	21.25	21.25	720,209
2021-04-22	20.75	21.50	21.13	21.30	1,579,005
2021-04-21	19.70	21.00	19.70	21.00	4,125,279
2021-04-20	21.25	21.13	20.00	20.00	1,679,958
2021-04-19	22.00	22.00	21.40	21.40	1,668,552
2021-04-16	21.13	22.00	21.63	22.00	542,690
2021-04-15	20.05	20.85	20.05	20.85	694,983
2021-04-14	20.50	21.00	20.05	21.00	892,801
2021-04-13	20.75	20.75	20.50	20.50	769,265
2021-04-12	21.00	21.50	21.00	21.00	968,174
2021-04-09	21.50	21.50	21.00	21.50	1,831,298
2021-04-08	20.65	21.50	20.50	21.50	823,139
2021-04-07	21.00	21.00	20.70	20.70	1,091,865
2021-04-06	21.25	21.25	20.50	21.00	1,474,631
2021-04-01	20.25	21.50	21.00	21.00	2,987,061
2021-03-31	20.50	20.50	19.50	19.75	2,355,165
2021-03-30	22.25	21.20	20.50	21.00	1,834,422
2021-03-29	21.65	21.50	21.50	21.50	726,502
2021-03-26	22.00	22.00	21.80	21.80	407,670
2021-03-25	22.15	22.00	21.00	22.00	802,675
2021-03-24	22.40	22.65	22.20	22.20	6,522,302
2021-03-23	20.75	22.00	20.75	22.00	12,020,064
2021-03-22	21.00	21.00	20.50	20.70	390,781
2021-03-19	20.70	21.00	20.25	20.70	879,548
2021-03-18	21.30	21.30	20.35	20.70	2,492,470
2021-03-17	22.50	22.50	21.00	21.00	1,180,596
2021-03-16	20.85	22.00	20.80	22.00	1,578,855
2021-03-15	21.50	22.00	21.30	21.30	2,802,566
2021-03-12	22.25	22.00	21.50	21.50	2,988,644
2021-03-11	22.00	22.50	21.50	22.00	1,804,926
2021-03-10	22.00	22.00	21.80	21.80	518,958
2021-03-09	21.90	22.50	21.75	22.00	1,942,770
2021-03-08	20.50	22.25	20.50	21.50	3,232,589
2021-03-05	21.00	21.00	20.75	21.00	1,571,353
2021-03-04	21.20	21.25	20.80	20.80	567,361
2021-03-03	21.80	21.90	21.25	21.90	980,480
2021-03-02	22.00	22.00	21.50	21.50	1,271,823
2021-03-01	20.60	21.50	19.63	21.50	5,038,423
2021-02-26	21.10	21.25	20.30	20.30	6,170,712
2021-02-25	21.80	22.10	21.50	21.50	2,384,377
2021-02-24	23.30	23.30	22.00	22.00	4,044,573
2021-02-23	22.50	23.90	22.50	23.00	731,581
2021-02-22	24.00	24.00	23.60	23.60	2,189,282
2021-02-19	24.25	24.50	23.80	23.80	1,790,776
2021-02-18	24.00	24.50	23.80	24.30	753,989
2021-02-17	24.75	24.50	23.75	24.10	1,683,150
2021-02-16	25.90	25.90	24.75	24.90	2,267,909
2021-02-15	23.80	24.80	23.80	24.75	1,240,828
2021-02-12	25.00	25.00	23.75	24.00	2,407,927
2021-02-11	24.50	25.00	23.90	23.90	2,240,145
2021-02-10	24.50	25.20	24.20	24.50	2,444,200
2021-02-09	24.75	24.75	24.10	24.30	3,725,746
2021-02-08	25.50	25.50	24.50	24.50	2,152,433
2021-02-05	25.80	25.80	24.75	25.00	6,481,575
2021-02-04	28.00	28.00	25.60	25.60	5,401,781
2021-02-03	30.50	30.50	27.50	27.50	8,399,729
2021-02-02	31.75	31.90	30.75	31.50	828,175
2021-02-01	32.00	32.00	31.50	31.75	641,549
2021-01-29	30.90	31.00	30.75	31.00	478,771
2021-01-28	30.40	30.75	30.25	30.50	2,188,593
2021-01-27	30.20	31.00	30.20	30.40	1,228,425
2021-01-26	31.00	31.20	30.25	31.00	857,311
2021-01-25	30.40	31.00	30.40	31.00	1,608,535
2021-01-22	34.00	34.00	32.00	32.00	1,062,128
2021-01-21	33.00	34.00	33.50	33.50	895,961
2021-01-20	33.10	33.50	33.10	33.50	603,269
2021-01-19	33.00	33.00	31.20	32.50	1,805,470
2021-01-18	31.00	31.50	31.00	31.50	328,249
2021-01-15	33.00	33.00	31.50	31.50	1,025,655
2021-01-14	33.00	33.50	32.60	32.50	722,137
2021-01-13	34.40	34.40	34.00	34.00	400,885
2021-01-12	32.00	33.00	32.00	33.00	1,153,496
2021-01-11	32.00	33.00	31.75	32.00	2,610,327
2021-01-08	33.25	34.00	32.50	32.50	1,914,797
2021-01-07	34.90	34.90	33.00	34.00	1,374,559
2021-01-06	35.00	35.50	34.25	34.50	2,976,480
2021-01-05	36.30	36.30	33.50	35.50	549,341
2021-01-04	34.50	35.50	34.00	34.50	3,300,852
2020-12-31	34.00	33.40	33.00	33.25	536,996
2020-12-30	33.50	34.00	33.60	34.00	957,156
2020-12-29	32.00	33.20	30.50	33.20	1,849,114
2020-12-24	30.00	30.10	29.75	30.10	1,384,503
2020-12-23	29.00	29.90	28.00	29.90	2,501,260
2020-12-22	27.50	28.00	27.50	28.00	676,263
2020-12-21	29.00	29.00	28.00	28.00	662,045
2020-12-18	28.00	29.00	28.00	28.50	1,569,387
2020-12-17	28.00	28.50	28.00	28.50	2,113,934
2020-12-16	28.00	28.50	27.90	27.90	700,824
2020-12-15	28.25	28.00	28.00	28.00	1,084,639
2020-12-14	28.50	28.50	28.00	28.00	478,773
2020-12-11	29.00	29.00	28.30	28.30	1,013,591
2020-12-10	29.40	29.40	28.90	28.90	206,412
2020-12-09	29.00	29.40	29.00	29.40	782,544
2020-12-08	29.00	29.60	29.00	29.00	779,136
2020-12-07	29.50	29.50	29.00	29.30	1,329,620
2020-12-04	29.25	30.00	29.40	29.40	996,775
2020-12-03	28.50	29.60	29.00	29.40	6,690,031
2020-12-02	31.00	31.00	28.00	28.00	5,039,569
2020-12-01	30.25	31.50	31.00	31.50	4,777,357
2020-11-30	31.00	31.00	30.00	30.00	2,874,062
2020-11-27	31.25	31.50	31.50	31.50	916,862
2020-11-26	31.60	31.60	30.90	31.50	838,837
2020-11-25	30.50	31.50	29.50	30.90	1,186,089
2020-11-24	30.00	31.50	28.00	29.00	2,949,653
2020-11-23	31.70	32.50	31.00	31.00	1,263,078
2020-11-20	32.00	32.00	31.50	31.50	642,945
2020-11-19	32.00	32.00	31.00	32.00	774,562
2020-11-18	32.00	32.00	31.25	32.00	671,544
2020-11-17	32.40	31.80	31.80	31.80	1,202,441
2020-11-16	32.50	32.40	32.40	32.40	1,768,622
2020-11-13	32.25	33.00	32.20	33.00	1,877,537
2020-11-12	33.00	33.25	32.30	32.30	1,659,489
2020-11-11	32.50	33.00	32.50	32.50	1,865,415
2020-11-10	34.00	34.00	32.00	32.50	1,968,381
2020-11-09	36.00	37.25	33.00	33.00	3,016,855
2020-11-06	36.90	37.25	36.50	36.80	455,155
2020-11-05	35.50	36.20	35.25	36.20	802,171
2020-11-04	33.50	35.50	34.80	34.80	642,850
2020-11-03	32.00	33.50	32.00	32.50	1,569,016
2020-11-02	33.00	33.75	32.70	32.70	1,849,891
2020-10-30	33.80	34.00	33.70	33.70	721,728
2020-10-29	34.80	34.80	33.80	33.80	1,375,949
2020-10-28	36.00	36.00	34.50	34.50	908,488
2020-10-27	36.00	36.50	35.75	36.00	723,078
2020-10-26	38.00	38.00	36.50	37.00	1,501,548
2020-10-23	39.00	39.00	37.25	39.00	831,070
2020-10-22	39.00	39.00	38.60	38.60	874,978
2020-10-21	39.25	38.80	38.80	38.80	1,012,053
2020-10-20	39.50	40.00	39.00	39.00	1,651,821
2020-10-16	38.75	38.75	38.00	38.00	229,936
2020-10-15	38.50	38.40	38.40	38.40	1,007,190
2020-10-14	38.50	38.50	38.50	38.50	808,800
2020-10-13	38.00	39.00	38.00	38.10	1,396,298
2020-10-12	39.00	39.75	39.00	39.00	3,812,747
2020-10-09	39.50	39.50	38.25	39.00	2,065,060
2020-10-08	37.25	38.50	38.10	38.10	1,932,342
2020-10-07	37.80	37.80	37.00	37.00	915,033
2020-10-06	37.20	38.00	37.20	37.50	2,534,911
2020-10-05	37.50	37.60	37.25	37.50	1,223,126
2020-10-02	38.00	37.50	37.50	37.50	510,490
2020-10-01	35.00	38.00	35.00	38.00	1,868,511
2020-09-30	35.00	35.50	35.00	35.00	807,500
2020-09-29	35.25	35.00	33.90	34.50	2,020,741
2020-09-28	35.25	35.25	34.90	35.25	1,727,588
2020-09-25	36.25	37.00	35.30	35.30	1,297,244
2020-09-24	36.75	36.00	35.70	35.70	2,810,084
2020-09-23	37.60	38.50	36.50	36.50	1,054,914
2020-09-22	37.50	38.50	38.00	38.00	869,397
2020-09-21	39.00	38.30	38.00	38.00	855,055
2020-09-18	39.25	39.25	39.00	39.00	550,881
2020-09-17	39.50	40.50	38.75	39.50	1,476,056
2020-09-16	40.00	40.00	39.50	39.50	1,362,130
2020-09-15	39.50	40.25	39.75	40.00	2,714,921
2020-09-14	39.50	39.50	39.00	39.50	1,007,108
2020-09-11	38.75	40.10	39.30	39.30	3,428,795
2020-09-10	39.90	39.90	37.75	37.25	3,159,070
2020-09-09	35.50	38.50	37.30	37.25	12,503,858
2020-09-08	36.25	35.60	35.60	35.50	600,923
2020-09-07	35.50	36.50	35.50	36.25	1,103,761
2020-09-04	35.50	36.80	36.80	35.50	419,068
2020-09-03	36.25	36.00	34.50	35.50	1,229,055
2020-09-02	36.75	36.50	36.50	36.50	805,964
2020-09-01	36.80	37.00	35.50	36.75	1,345,346
2020-08-28	36.25	36.60	36.00	36.00	1,358,978
2020-08-27	35.50	37.00	35.80	36.00	2,261,174
2020-08-26	34.00	35.50	33.75	35.50	1,326,684
2020-08-25	31.50	34.50	31.50	34.00	1,210,081
2020-08-24	31.75	31.75	31.25	31.50	1,564,087
2020-08-21	32.90	33.00	31.75	31.75	1,383,350
2020-08-20	30.90	33.00	30.50	33.00	3,091,320
2020-08-19	34.00	34.00	31.00	31.25	7,434,643
2020-08-18	36.50	34.50	32.50	34.25	10,231,986
2020-08-17	35.00	36.80	35.00	36.50	2,052,423
2020-08-14	36.50	36.50	35.40	35.25	489,722
2020-08-13	36.50	37.00	36.00	35.75	2,348,288
2020-08-12	36.50	36.50	35.75	36.50	2,207,210
2020-08-11	40.00	39.00	37.00	36.75	2,808,533
2020-08-10	40.00	40.00	40.00	40.00	2,191,162
2020-08-07	40.00	40.00	40.00	40.00	2,363,585
2020-08-06	39.75	40.85	39.50	40.40	4,935,819
2020-08-05	41.25	41.00	39.75	40.25	6,208,089
2020-08-04	39.25	40.70	39.25	40.75	1,203,852
2020-08-03	39.25	39.60	39.60	39.25	1,006,876
2020-07-31	36.25	39.50	38.50	39.25	1,178,665
2020-07-30	39.50	39.50	38.50	39.50	573,382
2020-07-29	40.00	40.50	39.50	39.50	1,096,768
2020-07-28	42.00	42.00	40.25	40.50	1,589,782
2020-07-27	41.00	41.50	38.40	41.50	2,472,111
2020-07-24	38.00	39.40	37.50	39.00	4,095,200
2020-07-23	35.75	37.50	36.75	36.75	2,913,534
2020-07-22	34.50	35.60	34.50	35.75	1,717,287
2020-07-21	33.50	35.00	33.20	34.50	2,410,272
2020-07-20	33.25	33.20	33.20	33.25	726,743
2020-07-17	32.50	33.50	32.50	33.25	511,925
2020-07-16	33.25	33.00	33.00	32.75	1,063,784
2020-07-15	33.50	33.30	33.30	33.25	859,658
2020-07-14	34.50	33.80	33.70	33.50	691,078
2020-07-13	35.60	35.60	34.50	34.75	978,827
2020-07-10	36.50	36.50	34.60	34.50	1,769,769
2020-07-09	33.75	35.25	34.70	35.00	3,366,459
2020-07-08	32.25	34.00	33.50	33.75	2,668,916
2020-07-07	33.00	33.00	32.40	32.25	1,378,763
2020-07-06	32.50	32.00	32.00	32.25	1,622,609
2020-07-03	31.50	32.50	32.00	32.50	1,777,480
2020-07-02	29.50	31.50	29.50	31.25	2,403,960
2020-07-01	28.50	29.90	28.50	29.50	1,192,186
2020-06-30	28.70	28.75	28.25	28.75	393,071
2020-06-29	29.25	29.25	29.00	29.25	617,011
2020-06-26	29.25	29.60	29.10	29.25	1,023,063
2020-06-25	29.25	29.25	29.25	29.25	276,358
2020-06-24	28.75	29.50	29.50	28.75	583,113
2020-06-23	28.75	29.50	28.50	28.75	763,209
2020-06-22	29.00	29.25	28.90	28.75	857,296
2020-06-19	27.25	28.75	27.80	28.50	510,541
2020-06-18	25.75	27.75	27.00	27.25	2,038,490
2020-06-17	25.75	25.75	25.75	25.75	448,980
2020-06-16	25.75	27.00	27.00	25.75	493,866
2020-06-15	25.50	25.80	25.50	25.75	617,130
2020-06-12	26.25	25.75	25.00	25.50	1,951,900
2020-06-11	26.75	26.75	26.00	26.25	1,017,473
2020-06-10	26.75	26.00	26.00	26.50	580,431
2020-06-09	26.25	26.70	25.80	26.75	1,402,712
2020-06-08	25.50	26.50	25.75	26.25	1,482,419
2020-06-05	26.20	26.50	25.00	25.25	2,701,925
2020-06-04	28.75	27.00	26.60	26.75	2,092,452
2020-06-03	29.75	29.80	27.50	28.25	2,135,839
2020-06-02	29.50	30.25	29.50	29.75	1,156,524
2020-06-01	28.75	29.50	29.25	29.25	1,506,820
2020-05-29	29.00	29.25	28.50	28.75	1,004,678
2020-05-28	28.25	28.75	28.25	28.75	1,041,572
2020-05-27	28.70	28.75	28.25	29.00	583,368
2020-05-26	29.25	28.50	28.50	29.00	517,675
2020-05-22	29.50	29.50	29.25	29.50	751,600
2020-05-21	29.75	29.75	29.50	29.50	1,081,141
2020-05-20	29.50	29.80	29.75	29.75	3,345,726
2020-05-19	29.50	29.60	29.50	29.25	3,031,201
2020-05-18	28.00	30.00	29.25	28.00	5,742,573
2020-05-15	27.00	28.50	27.75	28.00	2,034,532
2020-05-14	27.50	27.00	27.00	27.00	1,064,552
2020-05-13	27.50	27.50	27.50	27.50	1,865,393
2020-05-12	27.90	27.90	27.40	27.50	541,106
2020-05-11	27.50	28.00	27.50	27.50	1,195,886
2020-05-07	28.00	28.50	27.50	27.50	424,724
2020-05-06	27.00	28.00	26.00	27.75	821,690
2020-05-05	26.75	27.20	27.20	26.75	439,249
2020-05-04	26.75	27.00	26.70	26.75	279,941
2020-05-01	27.25	26.75	26.00	26.75	1,108,460
2020-04-30	28.00	28.50	27.25	28.00	857,392
2020-04-29	28.00	27.70	27.70	28.00	782,180
2020-04-28	28.50	28.50	27.25	28.50	847,762
2020-04-27	28.30	29.00	28.00	28.50	2,104,524
2020-04-24	27.00	28.50	26.50	28.25	1,784,400
2020-04-23	26.25	26.80	26.60	26.50	968,042
2020-04-22	24.75	26.25	25.50	24.75	584,281
2020-04-21	24.50	24.75	24.00	24.75	582,193
2020-04-20	25.25	25.60	24.00	24.50	772,906
2020-04-17	26.80	26.80	25.50	26.00	2,579,035
2020-04-16	26.00	27.20	26.50	26.50	2,000,913
2020-04-15	27.00	27.00	26.10	26.00	833,984
2020-04-14	26.00	27.80	27.00	26.00	1,656,603
2020-04-09	24.00	26.00	26.00	26.00	785,358
2020-04-08	25.00	25.50	23.75	24.00	199,586
2020-04-07	22.75	24.00	23.00	22.75	1,021,602
2020-04-06	23.00	23.50	22.50	22.50	566,223
2020-04-03	22.25	22.25	22.00	22.25	0
2020-04-03	22.25	23.00	23.00	22.50	156,475
2020-04-02	21.75	22.25	22.25	22.25	239,022
2020-04-02	21.75	22.00	21.50	21.75	175,973
2020-04-01	22.00	22.00	22.00	22.00	294,582
2020-04-01	22.00	22.00	21.50	22.00	260,985
2020-03-31	22.00	22.00	21.50	22.00	156,474
2020-03-30	21.50	22.20	21.50	22.00	99,740
2020-03-27	22.00	22.00	21.50	22.00	133,960
2020-03-26	22.00	22.00	21.75	22.00	164,482
2020-03-25	22.75	22.50	22.50	22.75	286,058
2020-03-24	19.75	23.25	19.75	19.75	1,121,024
2020-03-23	19.75	19.75	19.50	20.25	108,076
2020-03-20	19.25	21.50	20.75	19.25	498,676
2020-03-19	19.75	19.75	19.25	19.75	898,450
2020-03-18	19.75	19.75	19.75	19.75	303,391
2020-03-17	19.00	20.00	19.00	20.00	137,377
2020-03-16	22.25	22.00	19.50	22.25	659,481
2020-03-13	22.50	23.00	22.50	22.50	395,606
2020-03-12	25.25	25.25	23.25	26.25	548,555
2020-03-11	26.25	26.00	26.00	26.25	164,446
2020-03-10	25.25	26.25	25.25	25.25	316,188
2020-03-09	27.50	26.50	25.20	27.50	1,767,334
2020-03-06	26.50	28.25	27.50	27.50	1,172,434
2020-03-05	26.25	27.00	26.00	26.25	257,343
2020-03-04	24.50	26.10	25.40	24.50	507,133
2020-03-03	22.50	24.20	22.75	22.50	649,436
2020-03-02	22.25	22.70	22.25	22.25	1,427,838
2020-02-28	25.25	22.50	22.50	25.25	1,576,471
2020-02-27	25.50	26.00	25.00	25.50	846,518
2020-02-26	26.75	26.00	25.50	26.75	1,106,126
2020-02-25	28.00	27.10	26.60	28.00	1,061,551
2020-02-24	28.00	29.80	28.00	28.00	1,570,321
2020-02-21	26.75	28.00	28.00	28.00	1,769,948
2020-02-20	26.00	27.00	27.00	26.75	1,537,770
2020-02-19	26.00	26.75	26.00	26.00	1,933,179
2020-02-18	26.50	26.50	26.00	26.00	730,775
2020-02-17	24.25	26.00	25.25	26.25	1,599,401
2020-02-14	24.25	24.25	24.25	24.25	227,785
2020-02-13	23.75	24.40	23.75	24.25	395,807
2020-02-12	23.25	23.75	23.25	23.75	226,561
2020-02-11	22.75	23.25	22.75	23.25	534,343
2020-02-10	23.25	23.50	23.00	22.75	1,139,300
2020-02-07	23.25	23.00	23.00	23.25	417,206
2020-02-06	23.25	23.00	23.00	23.25	26,308
2020-02-05	23.50	23.50	23.25	23.25	369,737
2020-02-04	23.50	24.00	23.50	23.50	451,828
2020-02-03	24.25	23.50	23.25	23.50	563,947
2020-01-31	23.50	23.75	23.50	23.50	368,557
2020-01-30	23.50	23.50	23.50	23.50	454,335
2020-01-29	23.25	23.00	23.00	23.50	185,472
2020-01-28	23.00	23.50	23.00	23.25	888,611
2020-01-27	23.00	23.50	22.90	23.25	364,050
2020-01-24	23.75	23.60	23.50	23.50	552,913
2020-01-23	23.75	23.75	23.75	23.75	284,332
2020-01-22	23.75	24.00	23.70	23.75	425,017
2020-01-21	23.75	24.00	23.75	23.75	287,970
2020-01-20	22.75	24.00	24.00	23.75	2,364,826
2020-01-17	22.50	22.75	22.50	22.75	212,828
2020-01-16	22.50	22.50	22.50	22.50	349,957
2020-01-15	22.50	22.60	22.60	22.50	1,060,343
2020-01-14	22.75	22.50	22.20	22.50	1,899,106
2020-01-13	22.10	22.25	22.00	22.25	445,248
2020-01-10	21.75	22.10	21.75	22.10	200,067
2020-01-09	22.60	22.00	22.00	21.75	3,326,879
2020-01-08	22.50	22.60	22.25	22.60	1,625,711
2020-01-07	22.50	22.50	22.00	22.00	594,270
2020-01-06	21.75	23.00	21.75	22.50	2,987,848
2020-01-03	21.50	22.00	21.90	21.75	452,221
2020-01-02	21.25	21.10	21.10	21.25	634,411
2019-12-31	21.10	21.25	21.10	21.25	494,361
2019-12-30	21.10	21.10	20.70	21.10	274,565
2019-12-27	21.00	21.10	21.00	21.10	844,126
2019-12-24	21.00	21.00	21.00	21.00	50,800
2019-12-23	20.50	21.25	20.50	21.00	3,313,676
2019-12-20	20.50	21.00	20.50	20.50	192,686
2019-12-19	21.00	21.00	20.50	20.50	3,086,004
2019-12-18	21.00	21.00	21.00	21.00	24,400
2019-12-17	21.25	21.00	20.75	21.00	488,094
2019-12-16	21.00	21.00	20.50	20.50	1,373,027
2019-12-13	21.25	21.25	21.00	21.25	44,569
2019-12-12	20.25	21.25	20.00	21.25	546,623
2019-12-11	20.50	20.00	20.00	20.50	5,312,900
2019-12-10	21.00	21.00	20.70	20.50	218,558
2019-12-09	21.00	21.25	21.00	21.00	107,823
2019-12-06	20.50	21.50	20.50	20.50	86,842
2019-12-05	19.75	20.50	20.00	19.75	2,046,963
2019-12-04	19.63	19.75	19.63	19.75	215,872
2019-12-03	19.75	19.50	19.50	19.63	341,726
2019-12-02	20.25	20.00	19.63	19.75	446,970
2019-11-29	20.50	20.50	20.50	20.50	46,039
2019-11-28	20.50	20.50	20.50	20.50	73,082
2019-11-27	20.50	20.50	20.50	20.50	624,075
2019-11-26	20.75	20.75	20.50	20.50	196,254
2019-11-25	21.00	21.00	20.75	20.75	85,075
2019-11-22	20.75	21.00	20.75	21.00	81,532
2019-11-21	20.50	20.75	20.50	20.75	212,293
2019-11-20	20.50	20.50	20.50	20.50	93,682
2019-11-19	21.00	21.00	20.50	20.50	176,684
2019-11-18	21.50	21.50	21.00	21.00	141,026
2019-11-15	21.50	21.50	21.50	21.50	50,288
2019-11-14	21.75	21.75	21.00	21.50	345,418
2019-11-13	21.75	21.50	21.50	21.75	232,875
2019-11-12	22.25	22.25	21.75	21.75	449,125
2019-11-11	22.00	22.50	22.00	22.25	860,384
2019-11-08	23.00	23.00	22.25	22.25	339,517
2019-11-07	23.00	23.40	23.40	23.00	144,821
2019-11-06	22.25	23.00	22.25	23.00	329,722
2019-11-05	25.00	25.00	22.25	22.25	1,272,467
2019-11-04	25.00	25.00	24.75	25.00	2,943
2019-11-01	25.00	25.00	25.00	25.00	105,681
2019-10-31	24.50	25.00	24.50	25.00	85,040
2019-10-30	24.75	25.00	25.00	24.50	52,646
2019-10-29	25.00	24.70	24.70	25.00	95,954
2019-10-28	25.50	25.50	25.00	25.00	183,292
2019-10-25	25.70	26.00	25.10	25.50	2,542,235
2019-10-24	25.00	25.50	24.75	25.00	350,060
2019-10-23	24.75	25.50	24.75	25.00	396,038
2019-10-22	26.00	26.10	24.90	24.75	868,588
2019-10-21	25.75	26.80	25.75	26.00	2,230,391
2019-10-18	24.25	26.25	24.50	25.25	1,044,189
2019-10-17	24.00	24.50	24.00	24.50	400,378
2019-10-16	23.75	24.00	23.75	24.00	153,942
2019-10-15	24.00	24.00	24.00	23.75	197,536
2019-10-14	24.25	24.50	23.75	23.75	597,916
2019-10-11	24.50	24.70	24.50	24.25	771,172
2019-10-10	24.50	24.50	24.50	24.50	206,325
2019-10-09	24.75	24.75	24.50	24.50	170,759
2019-10-08	24.00	24.75	24.00	24.75	474,216
2019-10-07	24.00	24.50	24.00	24.00	181,960
2019-10-04	24.00	24.00	24.00	24.00	180,332
2019-10-03	24.00	24.25	23.75	24.00	388,618
2019-10-02	24.75	24.75	23.75	24.75	1,112,863
2019-10-01	23.50	24.75	23.50	24.75	459,632
2019-09-30	24.25	23.50	23.50	23.50	657,453
2019-09-27	24.75	24.00	24.00	24.25	661,508
2019-09-26	24.50	25.00	24.50	24.75	216,000
2019-09-25	24.50	24.50	24.50	24.50	350,102
2019-09-24	24.25	24.50	24.50	24.50	430,206
2019-09-23	24.50	24.80	24.50	24.25	721,034
2019-09-20	23.25	24.50	23.25	24.50	852,226
2019-09-19	23.25	23.25	23.00	23.25	852,489
2019-09-18	23.25	23.25	23.25	23.25	182,048
2019-09-17	23.75	23.75	23.25	23.25	279,203
2019-09-16	24.00	24.00	23.75	23.75	233,617
2019-09-13	23.75	24.00	24.00	24.00	657,237
2019-09-12	23.75	24.00	23.50	23.75	630,047
2019-09-11	24.25	24.25	23.50	23.75	903,689
2019-09-10	25.75	24.00	24.00	24.25	622,816
2019-09-09	26.50	25.80	25.80	25.75	2,693,147
2019-09-06	27.50	27.50	26.50	26.50	123,263
2019-09-05	28.50	28.50	27.50	27.50	7,750,820
2019-09-04	26.75	28.25	26.75	28.00	1,972,193
2019-09-03	28.25	26.75	26.25	26.75	999,344
2019-09-02	28.00	28.50	28.25	28.25	1,108,486
2019-08-30	26.90	27.75	26.25	26.25	44,641,476
2019-08-29	24.00	26.00	24.00	24.00	4,720,997
2019-08-28	23.50	24.25	23.50	24.00	3,734,624
2019-08-27	22.60	23.75	22.25	23.75	742,409
2019-08-23	22.50	22.75	22.00	22.15	271,884
2019-08-22	22.50	22.50	22.15	22.15	229,058
2019-08-21	23.25	22.00	22.00	22.50	228,780
2019-08-20	23.25	23.25	23.25	23.25	74,213
2019-08-19	23.25	23.50	23.25	23.25	522,581
2019-08-16	22.75	23.75	22.75	23.25	314,585
2019-08-15	22.70	23.00	22.70	22.75	2,086,499
2019-08-14	24.25	25.00	23.00	23.00	483,160
2019-08-13	24.25	25.00	25.00	24.25	706,100
2019-08-12	24.25	24.25	24.25	24.25	97,509
2019-08-09	24.40	24.40	24.25	24.25	1,283,134
2019-08-08	25.10	25.10	24.40	24.40	1,911,315
2019-08-07	24.75	25.00	25.00	24.75	2,449,694
2019-08-06	22.70	24.60	22.70	24.75	2,879,883
2019-08-05	21.50	23.00	21.50	23.00	693,330
2019-08-02	21.50	22.50	21.50	21.50	1,141,127
2019-08-01	21.75	21.75	21.50	21.50	137,839
2019-07-31	22.25	22.25	21.50	21.75	266,449
2019-07-30	21.00	22.25	21.00	22.25	1,064,578
2019-07-29	21.00	21.00	21.00	21.00	351,720
2019-07-26	21.50	21.50	21.00	21.00	251,578
2019-07-25	21.50	21.50	21.25	21.50	209,508
2019-07-24	21.50	21.50	21.50	21.50	135,713
2019-07-23	21.75	21.75	21.50	21.50	341,155
2019-07-22	19.75	21.75	21.20	21.75	824,187
2019-07-19	19.00	19.50	19.25	19.50	407,939
2019-07-18	19.00	19.00	19.00	19.00	108,000
2019-07-17	19.00	19.00	19.00	19.00	164,154
2019-07-16	19.00	19.00	19.00	19.00	116,462
2019-07-15	18.75	19.25	19.00	19.00	761,974
2019-07-12	18.38	18.75	18.38	18.75	209,789
2019-07-11	18.13	18.38	18.13	18.38	131,155
2019-07-10	17.75	18.50	17.75	18.13	481,653
2019-07-09	18.13	18.13	17.75	17.75	157,212
2019-07-08	18.25	18.15	18.15	18.13	168,474
2019-07-05	18.38	18.38	18.25	18.25	471,991
2019-07-04	18.38	18.38	18.38	18.38	148,825
2019-07-03	18.20	18.50	18.13	18.38	327,982
2019-07-02	16.88	17.75	16.88	17.75	218,814
2019-07-01	16.75	17.00	16.75	16.88	573,795
2019-06-28	17.38	17.00	17.00	16.75	55,923
2019-06-27	17.50	17.50	17.38	17.38	210,441
2019-06-26	17.88	17.75	17.60	17.50	292,486
2019-06-25	18.50	18.63	17.88	17.88	1,700,462
2019-06-24	18.25	18.63	18.25	18.50	1,919,648
2019-06-21	18.50	18.50	18.13	18.50	989,667
2019-06-20	16.88	18.63	16.88	18.50	2,134,100
2019-06-19	16.75	16.88	16.63	16.88	89,992
2019-06-18	17.13	17.13	16.75	16.75	355,417
2019-06-17	17.63	17.63	17.13	17.13	1,752,039
2019-06-14	15.50	16.88	15.50	16.63	724,788
2019-06-13	14.50	15.88	14.50	15.50	1,381,918
2019-06-12	14.13	14.50	14.13	14.50	263,822
2019-06-11	13.63	14.13	13.63	14.13	356,489
2019-06-10	13.38	13.63	13.38	13.63	687,321
2019-06-07	13.13	13.25	13.25	13.38	263,515
2019-06-06	13.13	13.13	13.13	13.13	668,499
2019-06-05	13.00	13.13	13.00	13.13	856,942
2019-06-04	13.13	13.13	12.38	13.00	940,275
2019-06-03	13.25	13.25	13.25	13.25	149,936
2019-05-31	13.63	13.63	13.13	13.63	415,495
2019-05-30	13.88	13.88	13.38	13.63	604,895
2019-05-29	14.13	14.13	13.75	13.88	557,889
2019-05-28	14.75	14.25	14.25	14.13	447,680
2019-05-24	14.88	14.88	14.88	14.88	117,392
2019-05-23	15.38	15.38	14.88	14.88	387,357
2019-05-22	15.38	15.38	15.38	15.38	123,578
2019-05-21	15.38	15.38	15.38	15.38	9,800
2019-05-20	15.25	15.38	15.25	15.38	141,069
2019-05-17	15.25	15.25	15.25	15.25	551,117
2019-05-16	15.13	15.25	15.13	15.25	342,678
2019-05-15	15.38	15.38	14.88	15.13	733,966
2019-05-14	14.88	15.63	14.88	15.38	1,098,798
2019-05-13	14.75	14.75	14.75	14.88	20,700,905
2019-05-10	14.75	14.75	14.75	14.75	183,670
2019-05-09	14.63	14.75	14.38	14.75	974,136
2019-05-08	15.38	15.38	15.13	15.13	414,290
2019-05-07	15.88	15.88	15.50	15.50	179,353

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