Inspired Share History

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

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

Date	Open	High	Low	Close	Volume
2024-05-03	75.50	75.50	75.50	75.50	822,661
2024-05-02	76.00	75.00	75.00	75.00	2,244,750
2024-05-01	74.50	77.00	74.50	76.00	237,907
2024-04-30	78.50	78.50	74.50	74.50	85,958
2024-04-29	81.00	81.00	78.50	78.50	89,836
2024-04-26	85.00	86.00	81.00	81.00	133,162
2024-04-25	78.50	88.50	88.50	88.50	444,093
2024-04-24	70.00	79.00	70.00	78.50	182,754
2024-04-23	63.50	69.50	63.50	69.50	109,772
2024-04-22	62.00	63.50	62.00	63.50	30,013
2024-04-19	62.00	62.00	62.00	62.00	17,589
2024-04-18	63.00	64.50	64.50	64.50	130,682
2024-04-17	63.00	63.00	63.00	63.00	2,062
2024-04-16	63.00	63.00	63.00	63.00	26,365
2024-04-15	63.00	63.00	63.00	63.00	36,782
2024-04-12	63.00	63.00	63.00	63.00	49,118
2024-04-11	63.00	63.00	63.00	63.00	155,187
2024-04-10	63.00	63.00	63.00	63.00	132,458
2024-04-09	63.50	63.50	63.00	63.00	377,334
2024-04-08	59.00	64.00	62.50	63.50	1,185,940
2024-04-05	58.50	58.50	58.50	58.50	221,218
2024-04-04	58.50	58.50	58.50	58.50	18,455
2024-04-03	59.00	59.00	58.50	58.50	78,505
2024-04-02	59.50	59.50	59.00	59.00	41,523
2024-04-01	59.50	59.50	59.50	59.50	0
2024-03-29	59.50	59.50	59.50	59.50	0
2024-03-28	62.50	62.50	59.00	59.50	59,874
2024-03-27	62.50	64.50	62.50	62.50	10,957
2024-03-26	64.00	64.00	61.00	63.00	70,376
2024-03-25	65.50	65.50	62.50	62.50	83,910
2024-03-22	66.00	66.00	65.50	65.50	80,239
2024-03-21	66.00	65.50	65.50	65.50	21,090
2024-03-20	67.50	67.50	66.00	66.00	185,426
2024-03-19	69.00	69.00	67.50	67.50	44,835
2024-03-18	69.00	69.00	69.00	69.00	10,692
2024-03-15	69.00	69.00	69.00	69.00	53,820
2024-03-14	71.50	71.50	69.00	69.00	34,592
2024-03-13	71.50	71.50	71.50	71.50	29,047
2024-03-12	71.50	71.50	71.50	71.50	98,314
2024-03-11	71.50	71.50	71.50	71.50	20,901
2024-03-08	71.50	71.50	71.50	71.50	28,597
2024-03-07	71.50	71.50	71.50	71.50	40,437
2024-03-06	71.50	71.50	71.50	71.50	13,317
2024-03-05	72.00	74.50	74.50	71.50	14,947
2024-03-04	72.00	72.00	69.50	72.00	78,076
2024-03-01	72.00	72.00	72.00	72.00	8,587
2024-02-29	72.00	72.00	72.00	72.00	66,733
2024-02-28	72.00	72.00	72.00	72.00	29,192
2024-02-27	72.50	73.00	73.00	73.00	31,910
2024-02-26	73.00	73.00	72.50	72.50	18,771
2024-02-23	73.00	73.00	72.00	73.00	72,505
2024-02-22	71.00	73.00	71.00	73.00	61,682
2024-02-21	69.00	71.50	70.00	71.00	170,846
2024-02-20	67.50	69.00	66.00	69.00	261,561
2024-02-19	67.50	67.50	67.50	67.50	156,967
2024-02-16	67.00	67.50	67.00	67.50	160,904
2024-02-15	64.00	67.00	66.00	67.00	427,470
2024-02-14	65.00	66.00	63.50	64.00	373,031
2024-02-13	65.50	65.50	65.00	65.00	30,337
2024-02-12	65.50	65.50	65.00	65.50	26,656
2024-02-09	65.50	65.50	65.50	65.50	13,083
2024-02-08	65.50	65.50	65.50	65.50	292,033
2024-02-07	65.50	65.50	65.50	65.50	14,160
2024-02-06	66.50	66.50	65.50	65.50	40,800
2024-02-05	67.50	67.50	66.50	66.50	43,715
2024-02-02	70.00	69.00	68.00	68.00	53,536
2024-02-01	74.50	74.50	70.00	70.00	446,251
2024-01-31	74.00	78.00	74.00	76.50	171,739
2024-01-30	73.50	73.50	73.50	73.50	1,669
2024-01-29	73.50	73.50	73.50	73.50	9,100
2024-01-26	73.50	73.50	73.50	73.50	200,323
2024-01-25	72.50	75.00	72.50	73.50	32,690
2024-01-24	72.00	72.50	72.00	72.50	3,471
2024-01-23	70.00	72.00	70.00	72.00	43,102
2024-01-22	70.00	70.00	70.00	70.00	18,580
2024-01-19	70.00	70.00	70.00	70.00	30,101
2024-01-18	70.00	70.00	70.00	70.00	98
2024-01-17	70.00	70.00	70.00	70.00	292
2024-01-16	70.00	70.00	70.00	70.00	22,379
2024-01-15	74.00	74.00	70.00	70.00	82,582
2024-01-12	75.00	75.00	74.00	74.00	17,701
2024-01-11	75.00	75.00	75.00	75.00	20,097
2024-01-10	75.00	75.00	75.00	75.00	4,841
2024-01-09	75.00	75.00	75.00	75.00	22,823
2024-01-08	75.50	75.50	75.00	75.00	58,557
2024-01-05	77.00	77.00	77.00	77.00	54,748
2024-01-04	76.50	76.50	76.50	76.50	13,228
2024-01-03	76.00	76.50	76.00	76.50	31,695
2024-01-02	73.50	77.50	76.00	76.00	675
2024-01-01	73.50	73.50	73.50	73.50	0
2023-12-29	73.00	73.50	73.00	73.50	1,894
2023-12-28	72.00	73.00	72.00	73.00	14,022
2023-12-27	70.00	73.00	73.00	73.00	19,193
2023-12-26	69.50	69.50	69.50	69.50	0
2023-12-25	69.50	69.50	69.50	69.50	0
2023-12-22	69.50	73.00	69.50	69.50	5,755
2023-12-21	69.00	69.50	69.00	69.50	53,364
2023-12-20	62.50	69.50	62.50	69.50	49,363
2023-12-19	62.50	62.50	62.50	62.50	19,930
2023-12-18	62.00	62.50	62.00	62.50	208,762
2023-12-15	56.50	62.00	56.50	62.00	61,708
2023-12-14	56.50	56.50	56.50	56.50	115,304
2023-12-13	55.50	56.50	55.50	56.50	185,933
2023-12-12	55.50	55.50	55.50	55.50	33,235
2023-12-11	55.50	56.00	56.00	56.00	46,285
2023-12-08	55.50	55.50	54.00	55.50	246,424
2023-12-07	55.50	55.50	55.50	55.50	42,269
2023-12-06	58.50	58.50	55.50	55.50	56,089
2023-12-05	59.00	59.00	58.50	58.50	24,578
2023-12-04	59.00	59.00	59.00	59.00	4,343
2023-12-01	59.50	59.50	59.00	59.00	949
2023-11-30	59.50	59.50	59.50	59.50	2,814
2023-11-29	60.50	60.50	59.50	59.50	28,353
2023-11-28	60.50	60.50	60.50	60.50	10,960
2023-11-27	60.50	60.00	60.00	60.00	18,686
2023-11-24	60.50	60.50	60.50	60.50	5,602
2023-11-23	62.50	61.50	60.00	60.50	53,517
2023-11-22	62.50	63.00	63.00	63.00	2,236
2023-11-21	62.50	62.50	62.50	62.50	12,199
2023-11-20	62.50	62.50	62.50	62.50	5,027
2023-11-17	62.50	62.50	62.50	62.50	19,272
2023-11-16	62.50	62.50	62.50	62.50	7,016
2023-11-15	62.50	62.00	62.00	62.00	2,493
2023-11-14	63.50	62.00	62.00	62.00	221,110
2023-11-13	63.50	63.50	63.50	63.50	24,219
2023-11-10	64.00	64.00	63.50	63.50	16,822
2023-11-09	64.00	64.00	64.00	64.00	8,916
2023-11-08	64.50	64.50	64.00	64.00	34,792
2023-11-07	65.00	66.50	64.50	64.50	35,972
2023-11-06	66.00	66.00	65.00	65.00	35,774
2023-11-03	66.00	66.00	66.00	66.00	6,424
2023-11-02	66.50	66.50	66.00	66.00	14,245
2023-11-01	67.50	67.50	67.50	67.50	29,980
2023-10-31	67.50	67.50	67.50	67.50	1,082
2023-10-30	68.00	68.00	67.50	68.00	45,029
2023-10-27	68.00	68.00	68.00	68.00	10,763
2023-10-26	65.00	68.00	65.00	68.00	1,273
2023-10-25	68.00	68.00	68.00	68.00	12,803
2023-10-24	69.00	69.00	67.50	68.00	82,357
2023-10-23	69.00	69.00	69.00	69.00	2,806
2023-10-20	69.00	66.50	66.50	66.50	696
2023-10-19	69.00	70.00	69.00	69.00	6,200
2023-10-18	70.00	70.00	69.00	69.00	62,871
2023-10-17	70.00	70.00	70.00	70.00	0
2023-10-16	70.00	70.00	70.00	70.00	10,771
2023-10-13	70.00	70.00	70.00	70.00	40
2023-10-12	70.00	70.00	70.00	70.00	2,045
2023-10-11	71.00	71.00	71.00	71.00	21,317
2023-10-10	72.00	72.00	71.00	71.00	32,676
2023-10-09	72.00	73.00	72.00	72.00	13,230
2023-10-06	72.00	72.00	71.50	72.00	48,113
2023-10-05	72.00	72.00	72.00	72.00	39,799
2023-10-04	72.00	72.00	72.00	72.00	11,495
2023-10-03	72.50	72.50	72.00	72.00	20,084
2023-10-02	72.50	72.50	72.50	72.50	37,886
2023-09-29	73.00	73.00	73.00	73.00	25,605
2023-09-28	76.00	76.00	73.00	73.00	87,037
2023-09-27	76.00	76.00	76.00	76.00	16,763
2023-09-26	76.00	76.00	73.50	76.00	36,120
2023-09-25	76.00	76.00	68.50	76.00	296,461
2023-09-22	76.50	76.50	75.50	76.00	45,489
2023-09-21	76.50	76.50	76.50	76.50	1,800
2023-09-20	80.50	80.50	76.50	76.50	88,222
2023-09-19	80.50	80.50	80.50	80.50	7,727
2023-09-18	85.00	84.50	80.50	80.50	7,587
2023-09-15	85.00	85.00	85.00	85.00	5,522
2023-09-14	86.50	86.50	85.50	85.50	7,706,458
2023-09-13	86.50	86.50	86.50	86.50	2,205
2023-09-12	86.00	86.50	85.00	86.50	72,995
2023-09-11	90.50	90.50	86.00	86.00	108,726
2023-09-08	90.50	90.50	90.50	90.50	29,283
2023-09-07	90.50	90.50	90.50	90.50	21,823
2023-09-06	90.50	90.50	90.50	90.50	10,589
2023-09-05	90.50	90.50	90.50	90.50	3,524
2023-09-04	90.50	90.50	90.50	90.50	390,388
2023-09-01	90.50	90.50	90.50	90.50	611
2023-08-31	90.50	90.50	90.50	90.50	6,243
2023-08-30	90.50	90.50	90.50	90.50	23
2023-08-29	90.50	90.50	90.50	90.50	1,990
2023-08-28	90.50	90.50	90.50	90.50	0
2023-08-25	91.50	91.50	90.50	90.50	5,679
2023-08-24	91.50	91.50	91.50	91.50	15,413
2023-08-23	91.50	91.50	91.50	91.50	8,266
2023-08-22	91.50	91.50	91.50	91.50	0
2023-08-21	91.50	91.50	91.50	91.50	220
2023-08-18	91.50	91.50	91.50	91.50	4,090
2023-08-17	92.00	92.00	91.50	91.50	45,412
2023-08-16	92.00	92.00	92.00	92.00	41,703
2023-08-15	92.00	92.00	92.00	92.00	10,786
2023-08-14	92.00	92.00	92.00	92.00	9,505
2023-08-11	91.50	92.00	91.50	92.00	22,759
2023-08-10	91.50	92.00	91.50	92.00	17,328
2023-08-09	96.00	96.00	91.50	91.50	63,368
2023-08-08	90.00	90.00	90.00	90.00	8,480
2023-08-07	91.00	91.00	90.00	90.00	96,054
2023-08-04	91.00	91.00	91.00	91.00	12,281
2023-08-03	91.00	91.00	90.50	91.00	33,059
2023-08-02	88.00	91.00	88.00	91.00	48,654
2023-08-01	90.50	91.00	90.50	91.00	41,051
2023-07-31	90.00	90.50	90.00	90.50	18,992
2023-07-28	86.20	90.00	86.20	90.00	83,787
2023-07-27	90.00	90.00	90.00	90.00	10,249
2023-07-26	89.50	90.00	89.50	90.00	2,599
2023-07-25	89.50	89.50	89.50	89.50	77,034
2023-07-24	89.50	89.50	89.50	89.50	5,455
2023-07-21	89.50	89.50	89.50	89.50	5,465
2023-07-20	89.50	89.50	89.50	89.50	3,755
2023-07-19	88.00	89.50	88.00	89.50	7,894
2023-07-18	88.00	88.00	88.00	88.00	52,970
2023-07-17	87.50	88.00	87.50	88.00	8,753
2023-07-14	91.00	91.00	87.50	87.50	5,983
2023-07-13	91.00	91.00	91.00	91.00	311,064
2023-07-12	91.00	91.00	91.00	91.00	4,506
2023-07-11	92.50	92.50	91.00	91.00	10,315
2023-07-10	93.50	93.50	92.50	92.50	3,152
2023-07-07	98.50	98.50	93.50	93.50	27,904
2023-07-06	101.00	102.00	98.50	98.50	109,415
2023-07-05	102.50	102.50	101.50	101.50	6,208
2023-07-04	105.00	105.00	102.50	102.50	13,181
2023-07-03	55.40	107.50	55.40	105.00	4,535
2023-06-30	10.50	10.50	10.50	10.50	2,405,740
2023-06-29	10.50	10.50	10.50	10.50	108,318
2023-06-28	10.50	10.50	10.50	10.50	219,970
2023-06-27	10.50	10.50	10.50	10.50	2,002,533
2023-06-26	10.65	10.65	10.50	10.50	77,264
2023-06-23	10.70	10.70	10.65	10.65	35,868
2023-06-22	10.70	10.70	10.70	10.70	87,581
2023-06-21	10.70	10.70	10.70	10.70	69,796
2023-06-20	10.70	10.70	10.70	10.70	31,276
2023-06-19	10.70	10.70	10.70	10.70	72,734
2023-06-16	10.70	10.70	10.70	10.70	61,655
2023-06-15	10.70	10.70	10.70	10.70	44,978
2023-06-14	10.75	10.75	10.75	10.75	110,803
2023-06-13	11.15	11.15	10.75	10.75	212,802
2023-06-12	11.00	11.00	11.00	11.00	7,162,792
2023-06-09	11.00	11.00	11.00	11.00	113,624
2023-06-08	11.10	11.10	11.00	11.00	90,428
2023-06-07	10.95	11.10	10.95	11.10	7,140,274
2023-06-06	11.30	11.40	11.10	11.10	249,330
2023-06-05	11.75	11.75	11.40	11.40	107,558
2023-06-02	11.75	11.75	11.75	11.75	29,975
2023-06-01	11.75	11.75	11.75	11.75	67,339
2023-05-31	11.75	11.75	11.75	11.75	123,439
2023-05-30	11.85	11.85	11.75	11.75	183,736
2023-05-29	11.85	11.85	11.85	11.85	0
2023-05-26	11.95	11.95	11.85	11.85	1,021,954
2023-05-25	12.10	12.10	12.10	12.10	1,294,393
2023-05-24	12.10	12.10	11.95	12.10	378,370
2023-05-23	11.75	11.95	11.75	11.95	169,190
2023-05-22	12.00	12.00	12.00	12.00	927,321
2023-05-19	12.25	12.25	12.25	12.25	63,311
2023-05-18	12.25	12.25	12.25	12.25	107,914
2023-05-17	12.25	12.25	12.25	12.25	78,289
2023-05-16	12.25	12.25	12.25	12.25	281,736
2023-05-15	12.00	12.25	12.00	12.25	231,558
2023-05-12	12.00	12.00	12.00	12.00	38,832
2023-05-11	12.25	12.25	11.90	12.00	167,805
2023-05-10	11.75	12.25	11.75	12.25	874,325
2023-05-09	11.75	11.75	11.75	11.75	6,112,005
2023-05-08	11.75	11.75	11.75	11.75	0
2023-05-05	11.35	11.75	11.35	11.75	6,183,136
2023-05-04	10.95	11.35	10.95	11.35	830,487
2023-05-03	11.00	11.00	10.85	10.85	106,258
2023-05-02	10.25	11.25	10.25	11.00	282,336
2023-05-01	10.25	10.25	10.25	10.25	0
2023-04-28	10.25	10.25	10.25	10.25	1,041,944
2023-04-27	9.75	10.25	9.75	10.25	596,335
2023-04-26	9.50	9.60	9.50	9.60	387,297
2023-04-25	9.50	9.50	9.50	9.50	202,214
2023-04-24	9.50	9.50	9.50	9.50	59,341
2023-04-21	9.50	9.50	9.50	9.50	44,227
2023-04-20	9.50	9.55	9.55	9.55	238,145
2023-04-19	9.25	9.25	9.25	9.25	8,478
2023-04-18	9.50	9.50	9.25	9.25	292,408
2023-04-17	9.25	9.25	9.20	9.20	589,756
2023-04-14	9.75	9.75	9.25	9.25	274,908
2023-04-13	9.75	9.75	9.75	9.75	58,880
2023-04-12	9.75	9.75	9.75	9.75	30,446
2023-04-11	9.75	9.75	9.75	9.75	240,942
2023-04-10	9.75	9.75	9.75	9.75	0
2023-04-07	9.75	9.75	9.75	9.75	0
2023-04-06	9.75	9.75	9.75	9.75	187,814
2023-04-05	9.75	9.75	9.75	9.75	66,509
2023-04-04	9.75	9.75	9.75	9.75	146,108
2023-04-03	10.25	10.25	9.75	9.75	480,932
2023-03-31	10.25	10.25	10.25	10.25	177,253
2023-03-30	10.40	10.40	10.25	10.25	760,699
2023-03-29	10.25	10.50	10.40	10.40	13,815,579
2023-03-28	9.90	10.25	9.90	10.25	271,757
2023-03-27	9.90	9.90	9.90	9.90	496,352
2023-03-24	10.40	10.40	9.80	9.90	890,235
2023-03-23	10.40	10.40	10.25	10.25	16,147
2023-03-22	10.40	10.40	10.25	10.25	100,124
2023-03-21	10.25	10.25	10.25	10.25	141,290
2023-03-20	10.25	10.25	10.25	10.25	955,931
2023-03-17	10.40	10.40	10.25	10.25	370,485
2023-03-16	10.40	10.40	10.25	10.25	54,262
2023-03-15	10.40	10.20	10.20	10.20	566,578
2023-03-14	10.40	10.40	10.25	10.25	45,913
2023-03-13	10.45	10.45	10.25	10.25	3,680,892
2023-03-10	10.45	10.45	10.45	10.45	1,394,108
2023-03-09	10.45	10.45	10.45	10.45	489,323
2023-03-08	10.35	10.45	10.35	10.45	164,236
2023-03-07	10.25	10.35	10.25	10.35	143,110
2023-03-06	10.00	10.25	10.00	10.25	1,438,590
2023-03-03	10.00	10.00	10.00	10.00	140,951
2023-03-02	10.00	10.00	10.00	10.00	146,937
2023-03-01	10.00	10.00	10.00	10.00	54,112
2023-02-28	10.00	10.00	10.00	10.00	144,939
2023-02-27	10.25	10.25	10.00	10.00	2,981,527
2023-02-24	10.25	10.25	10.25	10.25	299,120
2023-02-23	10.35	10.35	10.25	10.25	180,957
2023-02-22	10.75	10.75	10.35	10.35	398,306
2023-02-21	10.75	10.75	10.75	10.75	135,617
2023-02-20	10.75	10.75	10.75	10.75	216,034
2023-02-17	10.75	10.75	10.75	10.75	307,114
2023-02-16	10.25	10.75	10.25	10.75	4,874,073
2023-02-15	10.25	10.25	10.25	10.25	3,950,503
2023-02-14	10.25	10.25	10.25	10.25	3,452,039
2023-02-13	10.25	10.25	10.25	10.25	47,765
2023-02-10	10.25	10.25	10.25	10.25	328,357
2023-02-09	10.25	10.25	10.25	10.25	135,829
2023-02-08	10.05	10.25	10.05	10.25	1,096,155
2023-02-07	9.90	10.05	9.90	10.05	273,145
2023-02-06	9.85	9.90	9.75	9.90	736,352
2023-02-03	9.85	10.20	9.75	9.75	674,515
2023-02-02	9.75	9.75	9.75	9.75	441,230
2023-02-01	9.75	9.85	9.75	9.75	1,061,751
2023-01-31	9.75	9.70	9.50	9.70	5,358,155
2023-01-30	9.75	10.10	9.75	9.75	5,535,273
2023-01-27	9.25	9.50	9.15	9.15	406,473
2023-01-26	9.25	9.15	9.15	9.15	1,421,827
2023-01-25	8.38	9.30	9.30	9.30	1,855,097
2023-01-24	7.25	8.28	7.25	8.10	1,474,128
2023-01-23	7.00	7.25	7.05	7.25	4,736,083
2023-01-20	7.05	7.05	7.05	7.05	207,514
2023-01-19	7.05	7.05	7.05	7.05	57,354
2023-01-18	7.05	7.05	7.05	7.05	187,669
2023-01-17	7.05	7.05	7.05	7.05	87,112
2023-01-16	7.05	7.00	7.00	7.00	340,485
2023-01-13	7.00	7.05	7.00	7.05	362,337
2023-01-12	7.00	7.00	7.00	7.00	73,605
2023-01-11	7.00	7.00	7.00	7.00	5,195
2023-01-10	7.00	7.35	7.00	7.00	157,853
2023-01-09	6.95	7.00	6.95	7.00	453,385
2023-01-06	6.65	6.95	6.65	6.95	330,711
2023-01-05	6.85	6.85	6.65	6.65	806,821
2023-01-04	6.85	6.85	6.85	6.85	215,641
2023-01-03	6.85	6.85	6.85	6.85	72,471
2023-01-02	6.85	6.85	6.85	6.85	0
2022-12-30	7.00	7.00	6.85	6.85	60,033
2022-12-29	7.00	7.00	6.95	6.95	55,474
2022-12-28	7.10	7.10	6.95	6.95	333,738
2022-12-27	6.95	6.95	6.95	6.95	0
2022-12-26	6.95	6.95	6.95	6.95	0
2022-12-23	7.00	7.00	6.95	6.95	297,350
2022-12-22	7.05	7.05	6.95	6.95	170,233
2022-12-21	7.25	7.25	7.05	7.05	58,969
2022-12-20	7.25	7.35	7.25	7.25	96,831
2022-12-19	7.63	7.63	7.35	7.35	811,848
2022-12-16	7.65	7.75	7.63	7.63	196,523
2022-12-15	7.65	7.75	7.65	7.75	1,105,857
2022-12-14	7.80	7.90	7.75	7.75	230,951
2022-12-13	7.90	7.70	7.70	7.70	1,219,223
2022-12-12	7.90	7.90	7.60	7.70	1,727,373
2022-12-09	8.10	8.10	7.90	7.90	831,028
2022-12-08	8.10	8.10	8.10	8.10	3,008,130
2022-12-07	8.65	8.65	7.80	8.10	786,038
2022-12-06	9.10	9.10	8.80	8.80	718,106
2022-12-05	9.05	9.10	9.05	9.10	428,625
2022-12-02	8.10	9.05	8.10	9.05	2,821,390
2022-12-01	7.75	8.10	7.75	8.10	460,898
2022-11-30	7.45	7.85	7.45	7.75	21,374,119
2022-11-29	7.60	7.60	7.45	7.45	135,107
2022-11-28	7.45	7.70	7.60	7.60	1,582,635
2022-11-25	7.63	7.63	6.70	7.25	77,868,568
2022-11-24	7.98	7.98	7.60	7.63	464,904
2022-11-23	8.13	8.13	7.98	7.98	776,392
2022-11-22	8.90	8.90	8.13	8.13	257,028
2022-11-21	9.00	9.25	8.90	8.90	190,545
2022-11-18	9.00	9.25	9.00	9.00	134,043
2022-11-17	9.05	9.30	9.00	9.00	545,644
2022-11-16	9.50	9.50	9.05	9.05	412,409
2022-11-15	9.50	9.80	9.50	9.50	168,267
2022-11-14	9.50	9.50	9.50	9.50	254,581
2022-11-11	9.40	9.50	9.40	9.50	935,190
2022-11-10	9.45	9.45	9.40	9.40	218,922
2022-11-09	9.45	9.45	9.45	9.45	1,340
2022-11-08	9.50	9.50	9.40	9.45	137,390
2022-11-07	9.50	9.50	9.50	9.50	423,855
2022-11-04	9.50	9.50	9.50	9.50	288,483
2022-11-03	10.25	10.25	9.40	9.50	468,862
2022-11-02	10.25	10.50	10.25	10.25	17,981
2022-11-01	10.25	10.25	10.25	10.25	847,110
2022-10-31	10.50	10.50	10.25	10.25	318,503
2022-10-28	10.80	10.80	10.65	10.65	574,840
2022-10-27	10.85	10.85	10.85	10.85	3,962,178
2022-10-26	10.85	10.85	10.85	10.85	167,808
2022-10-25	10.85	10.85	10.85	10.85	92,200
2022-10-24	10.85	10.85	10.85	10.85	79,374
2022-10-21	10.85	10.85	10.85	10.85	71,856
2022-10-20	10.85	10.85	10.85	10.85	539,285
2022-10-19	10.85	10.85	10.85	10.85	64,680
2022-10-18	11.15	11.50	10.90	10.90	56,442
2022-10-17	11.15	11.15	11.15	11.15	669,717
2022-10-14	11.15	11.15	11.15	11.15	44,028
2022-10-13	11.15	11.15	11.15	11.15	201,052
2022-10-12	11.15	11.15	11.15	11.15	105,331
2022-10-11	11.25	11.25	11.15	11.15	219,950
2022-10-10	11.25	11.25	11.00	11.25	102,300
2022-10-07	11.25	11.25	11.00	11.25	98,393
2022-10-06	11.25	11.25	11.00	11.25	154,385
2022-10-05	11.25	11.25	11.25	11.25	201,338
2022-10-04	11.25	11.25	11.00	11.25	40,388
2022-10-03	11.25	11.25	11.00	11.25	8,064
2022-09-30	11.25	11.25	11.00	11.25	38,331
2022-09-29	11.25	11.25	11.25	11.25	28,188
2022-09-28	11.35	11.35	11.20	11.25	1,847,183
2022-09-27	11.40	11.40	11.35	11.35	50,123
2022-09-26	11.40	11.40	11.40	11.40	82,066
2022-09-23	11.40	11.40	11.20	11.40	61,096
2022-09-22	11.40	11.40	11.40	11.40	1,533,157
2022-09-21	11.50	11.50	11.40	11.40	229,270
2022-09-20	11.55	11.55	11.50	11.50	30,013
2022-09-19	11.55	11.55	11.55	11.55	0
2022-09-16	11.55	11.55	11.30	11.55	87,044
2022-09-15	11.55	11.55	11.30	11.55	128,577
2022-09-14	11.55	11.55	11.55	11.55	175,264
2022-09-13	11.55	11.55	11.55	11.55	144,459
2022-09-12	11.55	11.55	11.30	11.55	338,910
2022-09-09	11.55	11.80	11.80	11.80	97,487
2022-09-08	11.55	11.55	11.55	11.55	87,365
2022-09-07	11.55	11.55	11.55	11.55	29,903
2022-09-06	11.55	11.55	11.30	11.55	142,069
2022-09-05	11.95	11.95	11.40	11.40	214,920
2022-09-02	11.95	11.95	11.60	11.95	60,564
2022-09-01	11.95	11.95	11.60	11.95	5,419
2022-08-31	11.95	11.95	11.60	11.95	476,330
2022-08-30	11.95	11.95	11.60	11.95	407,059
2022-08-29	11.95	11.95	11.95	11.95	0
2022-08-26	11.90	11.95	11.90	11.95	504,110
2022-08-25	11.90	11.90	11.90	11.90	2,247,197
2022-08-24	11.90	11.90	11.90	11.90	79,355
2022-08-23	11.90	11.90	11.90	11.90	121,724
2022-08-22	12.00	12.00	11.90	11.90	51,543
2022-08-19	12.00	12.00	12.00	12.00	10,173
2022-08-18	12.00	12.00	11.70	12.00	25,944
2022-08-17	12.00	12.00	12.00	12.00	70,753
2022-08-16	12.00	12.00	12.00	12.00	446,668
2022-08-15	11.95	12.00	11.70	12.00	28,492
2022-08-12	11.95	11.95	11.95	11.95	99,445
2022-08-11	12.15	12.15	11.95	11.95	165,561
2022-08-10	12.15	12.15	12.00	12.15	44,392
2022-08-09	12.25	12.25	12.00	12.15	96,913
2022-08-08	12.30	12.30	12.25	12.25	137,495
2022-08-05	12.30	12.30	12.10	12.30	63,621
2022-08-04	12.30	12.30	12.10	12.30	1,707,344
2022-08-03	12.30	12.30	12.30	12.30	85,550
2022-08-02	12.30	12.10	12.10	12.30	247,648
2022-08-01	12.25	12.30	12.00	12.30	93,258
2022-07-29	12.25	12.25	12.25	12.25	16,251
2022-07-28	12.25	12.25	12.25	12.25	31,950
2022-07-27	12.25	12.25	12.25	12.25	4,668
2022-07-26	12.25	12.25	12.00	12.25	156,601
2022-07-25	12.25	12.25	12.25	12.25	384,456
2022-07-22	12.25	12.25	12.25	12.25	454,962
2022-07-21	12.25	12.25	12.25	12.25	200,116
2022-07-20	12.35	12.35	12.35	12.25	122,501
2022-07-19	12.25	12.40	12.30	12.35	1,054,097
2022-07-18	12.10	12.50	12.00	12.25	915,811
2022-07-15	12.75	12.75	12.00	12.10	379,949
2022-07-14	12.75	12.75	12.75	12.75	85,317
2022-07-13	13.25	13.25	12.75	12.75	435,259
2022-07-12	13.10	13.00	13.00	13.00	202,945
2022-07-11	13.85	14.00	13.10	13.10	354,068
2022-07-08	13.85	13.85	13.85	13.85	14,778
2022-07-07	13.85	13.85	13.85	13.85	107,528
2022-07-06	13.85	13.85	13.85	13.85	7,218
2022-07-05	14.05	14.05	13.80	13.85	94,132
2022-07-04	14.05	14.00	14.00	14.00	97,630
2022-07-01	14.05	14.05	14.05	14.05	16,699
2022-06-30	14.25	14.25	14.05	14.05	93,839
2022-06-29	14.25	14.25	14.25	14.25	13,944
2022-06-28	14.25	14.25	14.25	14.25	78,955
2022-06-27	13.90	14.25	13.90	14.25	282,835
2022-06-24	14.15	14.15	13.90	13.90	159,538
2022-06-23	14.15	14.15	14.15	14.15	62,744
2022-06-22	14.15	13.80	13.80	14.15	57,383
2022-06-21	14.25	14.25	14.15	14.15	152,372
2022-06-20	14.25	14.25	14.00	14.25	250,137
2022-06-17	14.25	14.25	14.25	14.25	278,183
2022-06-16	14.25	14.25	14.25	14.25	5,739
2022-06-15	14.25	14.35	14.25	14.35	176,259
2022-06-14	14.25	14.25	14.25	14.25	82,103
2022-06-13	14.25	14.25	14.25	14.25	715,615
2022-06-10	14.35	14.35	14.10	14.25	545,022
2022-06-09	14.30	14.10	14.10	14.10	345,184
2022-06-08	14.40	14.50	14.50	14.50	561,854
2022-06-07	14.30	14.40	14.00	14.40	1,396,572
2022-06-06	14.15	14.25	14.15	14.25	481,098
2022-06-03	14.15	14.15	14.15	14.15	0
2022-06-02	14.15	14.15	14.15	14.15	0
2022-06-01	13.80	14.15	13.60	14.15	850,877
2022-05-31	13.80	13.80	13.60	13.80	0
2022-05-30	13.80	13.80	13.60	13.80	43,414
2022-05-27	13.80	13.80	13.60	13.80	89,328
2022-05-26	13.80	13.80	13.60	13.80	39,399
2022-05-25	13.80	13.80	13.60	13.80	15,387
2022-05-24	13.85	13.85	13.70	13.80	47,977
2022-05-23	14.10	14.10	13.70	13.85	138,315
2022-05-20	14.25	14.25	14.00	14.10	81,220
2022-05-19	14.25	14.25	14.00	14.25	31,131
2022-05-18	14.25	14.25	14.00	14.25	227,737
2022-05-17	14.25	14.25	14.00	14.25	6,663
2022-05-16	14.25	14.25	14.00	14.25	41,722
2022-05-13	14.25	14.25	14.00	14.25	20,078
2022-05-12	14.25	14.25	14.00	14.25	4,590
2022-05-11	14.25	14.25	14.00	14.25	54,683
2022-05-10	14.50	14.50	14.00	14.25	631,881
2022-05-09	14.60	14.60	14.20	14.50	1,958
2022-05-06	14.75	14.75	14.50	14.60	292,305
2022-05-05	14.75	14.75	14.50	14.75	1,420,514
2022-05-04	14.90	14.90	14.50	14.75	635,774
2022-05-03	14.80	14.90	14.80	14.90	76,493
2022-05-02	14.80	14.80	14.80	14.80	0
2022-04-29	14.80	14.80	14.80	14.80	199,523
2022-04-28	14.80	14.80	14.80	14.80	59,631
2022-04-27	14.80	14.80	14.80	14.80	12,591
2022-04-26	14.80	14.80	14.80	14.80	123,159
2022-04-25	14.80	14.80	14.80	14.80	104,323
2022-04-22	15.00	15.00	15.00	15.00	121,266
2022-04-21	14.75	15.00	14.25	15.00	336,591
2022-04-20	15.25	15.25	15.25	15.25	158,233
2022-04-19	15.50	15.50	15.25	15.25	160,419
2022-04-18	15.50	15.50	15.50	15.50	0
2022-04-15	15.50	15.50	15.50	15.50	0
2022-04-14	15.50	15.50	15.50	15.50	16,424
2022-04-13	15.50	15.50	15.00	15.50	4,407
2022-04-12	15.50	15.50	15.00	15.50	26,616
2022-04-11	15.50	15.50	15.00	15.50	123,951
2022-04-08	15.50	15.50	15.00	15.50	30,121
2022-04-07	15.50	15.50	15.00	15.50	181,668
2022-04-06	15.25	15.50	15.00	15.50	153,364,658
2022-04-05	15.50	15.50	15.00	15.25	217,180
2022-04-04	15.50	15.50	15.00	15.50	146,730
2022-04-01	15.75	15.75	15.50	15.50	29,816
2022-03-31	16.00	16.00	15.50	15.75	325,896
2022-03-30	15.75	16.20	16.20	16.00	5,886,715
2022-03-29	16.00	16.00	15.00	15.75	179,871
2022-03-28	16.00	16.00	15.00	16.00	9,331
2022-03-25	16.00	16.00	15.00	16.00	182,319
2022-03-24	15.50	15.50	15.00	15.50	59,074
2022-03-23	15.50	15.50	15.00	15.50	4,181
2022-03-22	15.00	15.40	15.40	15.40	556,052
2022-03-21	15.25	15.25	13.50	15.00	2,197,735
2022-03-18	16.50	16.50	16.50	16.50	4,561
2022-03-17	16.50	16.50	16.50	16.50	29,944
2022-03-16	16.50	16.50	16.50	16.50	55,740
2022-03-15	16.50	16.50	16.50	16.50	323,166
2022-03-14	16.50	16.50	16.50	16.50	200,748
2022-03-11	16.50	16.50	16.50	16.50	125,119
2022-03-10	16.00	16.50	16.00	16.50	102,418
2022-03-09	16.50	16.50	16.00	16.00	189,401
2022-03-08	16.25	16.50	16.25	16.50	87,068
2022-03-07	16.00	16.25	16.00	16.25	164,515
2022-03-04	15.75	16.00	15.25	16.00	4,088,984
2022-03-03	17.00	15.50	15.50	15.50	977,004
2022-03-02	17.00	17.00	17.00	17.00	41,184
2022-03-01	17.00	17.00	17.00	17.00	173,801
2022-02-28	17.00	17.00	16.50	17.00	319,205
2022-02-25	17.00	17.00	17.00	17.00	44,058
2022-02-24	17.25	17.25	17.00	17.00	20,997
2022-02-23	17.25	17.25	17.25	17.25	160,925
2022-02-22	17.25	17.25	17.25	17.25	19,088
2022-02-21	17.65	17.65	17.25	17.25	28,803
2022-02-18	18.00	18.00	17.65	17.65	22,171
2022-02-17	18.00	18.00	18.00	18.00	226,303
2022-02-16	18.00	18.00	18.00	18.00	20,618
2022-02-15	18.00	18.00	18.00	18.00	123,041
2022-02-14	18.00	17.50	17.50	17.50	154,765
2022-02-11	18.00	18.00	18.00	18.00	36,010
2022-02-10	18.00	18.00	18.00	18.00	25,386
2022-02-09	18.00	18.00	17.75	18.00	154,475
2022-02-08	18.00	18.00	18.00	18.00	39,031
2022-02-07	18.00	18.00	18.00	18.00	498,106
2022-02-04	18.00	18.00	17.50	18.00	431,808
2022-02-03	18.00	18.00	18.00	18.00	119,450
2022-02-02	17.90	18.00	17.75	18.00	409,268
2022-02-01	18.50	18.50	17.75	17.90	923,526
2022-01-31	19.50	19.50	18.50	18.50	361,831
2022-01-28	19.00	19.00	19.00	19.00	5,055
2022-01-27	19.00	19.00	19.00	19.00	171,229
2022-01-26	19.00	19.00	19.00	19.00	65,253
2022-01-25	19.00	19.00	19.00	19.00	3,051,094
2022-01-24	19.30	19.30	19.00	19.00	84,554
2022-01-21	19.50	20.00	20.00	19.30	2,151,007
2022-01-20	19.50	19.50	19.00	19.50	678,819
2022-01-19	18.85	19.50	18.85	19.50	88,899
2022-01-18	18.85	18.85	18.85	18.85	104,903
2022-01-17	19.50	19.50	18.75	18.85	125,735
2022-01-14	19.50	19.50	19.50	19.50	78,081
2022-01-13	18.85	19.50	18.20	19.50	343,283
2022-01-12	18.85	18.85	18.85	18.85	64,332
2022-01-11	18.50	18.85	18.50	18.85	89,839
2022-01-10	18.75	18.75	18.00	18.50	9,735
2022-01-07	18.25	18.75	17.50	18.75	133,529
2022-01-06	18.25	18.25	18.25	18.25	87,012
2022-01-05	18.25	18.25	18.25	18.25	89,790
2022-01-04	18.25	18.25	18.25	18.25	27,388
2022-01-03	18.25	18.25	18.25	18.25	0
2021-12-31	18.25	18.25	18.25	18.25	11,904
2021-12-30	18.25	18.25	18.25	18.25	38,338
2021-12-29	17.75	18.25	17.75	18.25	92,904
2021-12-28	17.75	17.75	17.75	17.75	0
2021-12-27	17.75	17.75	17.75	17.75	0
2021-12-24	17.00	17.75	16.50	17.75	162,313
2021-12-23	17.00	17.00	17.00	17.00	144,149
2021-12-22	17.00	17.00	17.00	17.00	28,581
2021-12-21	17.00	17.00	17.00	17.00	38,867
2021-12-20	17.00	17.00	17.00	17.00	528,799
2021-12-17	16.75	17.00	16.75	17.00	1,015,047
2021-12-16	16.50	16.75	16.50	16.75	453,843
2021-12-15	16.25	16.50	15.80	16.50	122,317
2021-12-14	16.25	16.25	16.25	16.25	71,124
2021-12-13	16.25	16.25	16.25	16.25	53,537
2021-12-10	16.25	16.25	16.25	16.25	262,685
2021-12-09	16.25	16.25	15.50	16.25	8,412,128
2021-12-08	16.25	16.25	16.25	16.25	78,293
2021-12-07	16.25	16.25	16.25	16.25	2,760,344
2021-12-06	16.60	16.60	16.35	16.35	72,923
2021-12-03	16.25	16.60	16.00	16.60	245,490
2021-12-02	16.55	16.65	16.00	16.50	1,071,123
2021-12-01	16.65	16.65	16.65	16.65	191,583
2021-11-30	16.65	16.65	16.00	16.65	291,018
2021-11-29	16.50	16.65	16.00	16.65	37,133
2021-11-26	16.50	16.50	16.00	16.50	119,547
2021-11-25	16.50	16.50	16.50	16.50	28,471
2021-11-24	16.75	17.00	16.50	16.50	99,825
2021-11-23	16.95	16.70	16.70	16.75	18,488,028
2021-11-22	16.70	16.95	16.70	16.95	515,646
2021-11-19	16.95	16.95	16.70	16.70	29,079
2021-11-18	16.95	16.95	16.95	16.95	30,247
2021-11-17	16.95	16.95	16.95	16.95	290,009
2021-11-16	17.05	17.05	16.95	16.95	276,138
2021-11-15	17.05	17.05	17.05	17.05	266,081
2021-11-12	17.05	17.05	16.70	17.05	1,139,863
2021-11-11	16.95	17.05	16.95	17.05	9,864,722
2021-11-10	17.10	17.10	16.95	16.95	590,100
2021-11-09	17.10	17.10	17.10	17.10	52,154
2021-11-08	17.10	17.10	17.10	17.10	46,042
2021-11-05	17.10	17.10	17.10	17.10	58,900
2021-11-04	16.25	17.10	16.25	17.10	675,468
2021-11-03	16.25	16.25	16.25	16.25	30,288
2021-11-02	16.25	16.25	16.25	16.25	97,253
2021-11-01	16.25	16.25	16.25	16.25	8,146,645
2021-10-29	16.50	16.50	16.00	16.25	208,052
2021-10-28	16.50	16.50	16.50	16.50	0
2021-10-27	16.75	16.75	16.50	16.50	174,804
2021-10-26	17.00	17.00	16.75	16.75	489,939
2021-10-25	17.00	17.00	17.00	17.00	64,736
2021-10-22	17.00	17.00	16.50	17.00	8,575
2021-10-21	17.00	17.00	16.50	17.00	125,159
2021-10-20	17.00	17.00	16.50	17.00	96,448
2021-10-19	16.45	17.00	16.00	17.00	3,618,985
2021-10-18	16.45	16.45	16.45	16.45	1,128,387
2021-10-15	16.45	16.45	16.00	16.45	8,633
2021-10-14	16.25	16.45	15.60	16.45	5,023,382
2021-10-13	17.00	16.50	16.25	16.25	167,676
2021-10-12	17.00	17.00	16.50	17.00	33,905
2021-10-11	17.10	17.10	17.00	17.00	258,364
2021-10-08	17.25	17.25	16.75	17.10	250,376
2021-10-07	17.75	18.00	17.25	17.25	523,509
2021-10-06	18.00	18.25	17.50	17.75	1,254,742
2021-10-05	18.00	18.00	18.00	18.00	289,330
2021-10-04	18.15	18.15	18.00	18.00	736,313
2021-10-01	18.15	18.15	18.15	18.15	127,404
2021-09-30	17.50	18.15	17.50	18.15	800,945
2021-09-29	17.50	17.50	17.50	17.50	54,949
2021-09-28	17.25	17.50	17.25	17.50	612,676
2021-09-27	17.15	17.25	17.15	17.25	314,025
2021-09-24	17.25	17.25	16.25	17.15	2,481,015
2021-09-23	18.50	18.50	17.25	17.35	1,977,514
2021-09-22	19.00	19.00	18.50	18.50	423,371
2021-09-21	19.30	19.30	19.00	19.00	710,811
2021-09-20	19.05	19.05	19.05	18.80	158,853
2021-09-17	19.40	19.40	19.00	19.05	211,452
2021-09-16	19.50	19.50	19.40	19.40	778,835
2021-09-15	19.50	19.50	19.50	19.50	77,539
2021-09-14	19.80	20.00	20.00	19.50	523,166
2021-09-13	19.80	19.80	19.00	19.80	8,012,789
2021-09-10	19.90	19.90	19.90	19.90	367,286
2021-09-09	19.90	19.90	19.90	19.90	624,219
2021-09-08	19.90	19.90	19.90	19.90	79,176
2021-09-07	19.80	19.90	19.20	19.90	1,370,026
2021-09-06	19.80	19.80	19.80	19.80	15,681,511
2021-09-03	20.30	20.30	19.80	19.80	271,458
2021-09-02	20.80	20.80	20.30	20.30	1,776,059
2021-09-01	20.70	20.80	20.70	20.80	1,295,675
2021-08-31	20.60	20.70	20.00	20.70	882,433
2021-08-30	20.60	20.60	20.60	20.60	0
2021-08-27	20.60	21.20	21.20	20.60	1,964,232
2021-08-26	20.60	20.60	20.60	20.60	5,645
2021-08-25	20.70	20.70	20.00	20.60	2,047,765
2021-08-24	21.00	20.60	20.60	20.60	1,435,408
2021-08-23	21.00	21.00	21.00	21.00	11,885
2021-08-20	21.00	21.00	21.00	21.00	436,686
2021-08-19	21.20	20.20	20.20	20.20	229,820
2021-08-18	21.00	20.80	20.80	20.80	196,348
2021-08-17	21.00	21.10	21.00	21.00	730,475
2021-08-16	20.50	21.00	20.50	21.00	302,386
2021-08-13	20.50	20.50	20.00	20.50	483,603
2021-08-12	19.70	20.50	19.60	20.50	1,403,649
2021-08-11	19.70	19.70	19.40	19.70	2,116,549
2021-08-10	19.70	19.50	19.50	19.50	98,845
2021-08-09	19.70	19.70	19.70	19.70	54,511
2021-08-06	19.70	19.70	19.70	19.70	269,503
2021-08-05	19.70	19.70	19.70	19.70	576,478
2021-08-04	19.70	19.70	19.70	19.70	550,983
2021-08-03	19.70	19.70	19.70	19.70	2,501
2021-08-02	19.70	19.70	19.70	19.70	61,742
2021-07-30	19.70	19.70	19.60	19.70	3,005
2021-07-29	19.70	19.70	19.70	19.70	285,453
2021-07-28	19.70	19.70	19.70	19.70	73
2021-07-27	19.60	19.70	19.60	19.70	364,462
2021-07-26	19.60	19.60	19.20	19.60	311,837
2021-07-23	19.60	19.80	19.80	19.60	465,295
2021-07-22	19.60	19.60	19.60	19.60	250,938
2021-07-21	19.60	19.60	19.60	19.60	0
2021-07-20	19.60	19.60	19.60	19.60	4,216,540
2021-07-19	19.50	19.60	19.50	19.60	402,844
2021-07-16	19.25	19.50	19.25	19.50	280,319
2021-07-15	19.00	19.25	19.00	19.25	13,057,339
2021-07-14	19.00	19.00	19.00	19.00	571,352
2021-07-13	19.00	19.00	19.00	19.00	220,153
2021-07-12	19.00	19.00	19.00	19.00	397,935
2021-07-09	18.75	18.75	18.75	18.75	239,423
2021-07-08	18.75	18.75	18.75	18.75	498,971
2021-07-07	19.25	19.25	18.75	18.75	215,081
2021-07-06	19.25	19.25	19.25	19.25	1,131,007
2021-07-05	19.45	19.45	19.25	19.25	1,947,153
2021-07-02	20.10	20.10	19.45	19.45	351,616
2021-07-01	20.40	20.40	20.10	20.10	392,290
2021-06-30	19.65	20.40	19.65	20.40	1,588,154
2021-06-29	19.65	19.65	19.65	19.65	1,155,623
2021-06-28	19.75	19.75	19.65	19.65	211,590
2021-06-25	19.65	19.75	19.30	19.75	425,020
2021-06-24	19.65	19.65	19.65	19.65	21,564
2021-06-23	19.65	19.65	19.65	19.65	131,865
2021-06-22	19.65	19.65	19.65	19.65	104,601
2021-06-21	19.65	19.65	19.65	19.65	86,717
2021-06-18	19.70	19.70	19.40	19.65	103,154
2021-06-17	19.70	19.70	19.70	19.70	3,350,553
2021-06-16	19.70	19.60	19.60	19.70	668,455
2021-06-15	19.35	20.00	19.70	19.70	20,899,065
2021-06-14	19.35	19.50	19.35	19.35	2,614,581
2021-06-11	19.35	19.35	19.20	19.35	621,161
2021-06-10	18.75	19.35	18.75	19.35	367,862
2021-06-09	18.70	18.75	18.25	18.75	460,419
2021-06-08	16.75	18.70	17.80	18.70	1,116,383
2021-06-07	16.75	16.75	16.75	16.75	1,306,917
2021-06-04	16.75	16.75	16.75	16.75	181,696
2021-06-03	16.50	16.75	16.50	16.75	265,476
2021-06-02	16.25	16.25	16.25	16.25	25,759
2021-06-01	16.25	16.25	15.50	16.25	118,421
2021-05-28	16.00	16.25	16.00	16.25	191,272
2021-05-27	15.75	16.50	16.50	16.00	168,656
2021-05-26	16.25	16.25	16.25	16.25	194,317
2021-05-25	16.25	16.25	16.25	16.25	318,013
2021-05-24	16.25	16.25	15.50	16.25	9,004
2021-05-21	16.25	16.25	16.25	16.25	15,994,881
2021-05-20	16.25	16.25	15.50	16.25	113,449
2021-05-19	16.25	15.50	15.50	15.50	180
2021-05-18	15.75	15.50	15.50	16.25	29,890
2021-05-17	15.75	15.75	15.75	15.75	23,638
2021-05-14	15.75	15.50	15.50	15.50	53,100
2021-05-13	15.75	15.75	15.75	15.75	21,804
2021-05-12	15.75	15.75	15.75	15.75	1
2021-05-11	16.00	16.00	15.60	15.75	31,161
2021-05-10	16.30	16.30	15.75	15.75	147,664
2021-05-07	16.00	16.00	16.00	16.00	10,381
2021-05-06	16.25	16.00	15.50	16.00	172,578
2021-05-05	16.75	16.75	16.25	16.25	212,719
2021-05-04	16.75	16.70	16.70	16.75	119,960
2021-04-30	16.75	17.00	17.00	17.00	15,466
2021-04-29	16.75	16.50	16.50	16.75	35,767
2021-04-28	17.00	17.00	16.75	16.75	470,991
2021-04-27	17.00	17.00	17.00	17.00	569,920
2021-04-26	17.50	17.50	17.00	17.00	181,220
2021-04-23	17.00	17.00	17.00	17.00	33,991
2021-04-22	17.00	16.40	16.40	17.00	405,055
2021-04-21	17.00	17.00	17.00	17.00	199,964
2021-04-20	17.00	17.00	17.00	17.00	192,564
2021-04-19	17.00	17.50	17.50	17.00	351,615
2021-04-16	17.25	17.00	17.00	17.00	97,694
2021-04-15	17.50	17.50	17.25	17.25	174,423
2021-04-14	17.00	17.50	17.00	17.50	4,047,981
2021-04-13	17.00	17.50	17.00	17.00	10,766
2021-04-12	18.00	18.00	17.00	17.00	429,409
2021-04-09	16.50	17.00	16.50	17.25	348,148
2021-04-08	17.75	17.50	16.80	17.00	107,018
2021-04-07	18.00	18.00	17.75	17.75	20,995,521
2021-04-06	18.50	18.50	18.50	18.00	320,182
2021-04-01	17.00	18.50	17.00	18.00	2,117,787
2021-03-31	16.50	16.60	16.25	16.25	637,813
2021-03-30	16.75	16.75	16.75	16.75	573,040
2021-03-29	16.75	16.75	16.75	16.75	103,373
2021-03-26	16.75	17.40	17.40	17.40	43,772
2021-03-25	17.50	17.10	16.00	16.75	3,187,230
2021-03-24	17.50	17.50	17.50	17.50	34,275
2021-03-23	18.50	18.50	17.50	17.50	152,273
2021-03-22	16.50	17.85	16.50	17.85	461,827
2021-03-19	16.75	16.75	16.00	16.50	3,839
2021-03-18	16.75	16.50	16.50	16.50	21,825
2021-03-17	16.75	16.75	16.00	16.50	13,276
2021-03-16	16.75	16.75	16.00	16.50	100,760
2021-03-15	16.75	16.75	16.00	16.50	1,621,325
2021-03-12	16.75	16.75	16.00	16.50	73,016
2021-03-11	16.75	16.75	16.00	16.50	91,240
2021-03-10	17.00	17.00	16.50	16.50	1,899,024
2021-03-09	17.00	17.00	16.50	17.00	175,495
2021-03-08	17.00	17.00	16.50	17.00	107,471
2021-03-05	17.00	17.50	16.50	17.00	369,437
2021-03-04	16.75	17.00	16.50	17.00	486,209
2021-03-03	16.50	16.75	16.00	16.75	294,087
2021-03-02	16.00	16.20	16.20	15.75	38,197
2021-03-01	16.20	16.20	16.20	15.75	35,298
2021-02-26	16.20	16.20	15.70	16.20	250,565
2021-02-25	16.25	16.25	15.50	16.00	404,279
2021-02-24	16.00	16.00	16.00	16.00	10,887
2021-02-23	16.25	16.25	15.50	16.00	339,143
2021-02-22	16.25	16.25	15.50	16.00	1,251,312
2021-02-19	16.80	16.80	16.80	16.00	65,018
2021-02-18	16.00	16.00	16.00	16.00	58,408
2021-02-17	16.25	16.25	15.50	16.00	24,354
2021-02-16	16.25	16.25	15.50	16.00	1,657,733
2021-02-15	16.25	16.25	15.50	16.00	203,756
2021-02-12	16.25	15.90	15.90	15.90	166,534
2021-02-11	16.25	16.50	16.50	16.50	114,432
2021-02-10	16.00	16.00	16.00	16.00	159,805
2021-02-09	16.25	16.25	15.50	16.00	100,784
2021-02-08	16.25	16.25	15.50	16.00	895,586
2021-02-05	16.00	16.00	15.50	16.00	13,384
2021-02-04	15.40	16.30	15.40	16.00	388,663
2021-02-03	15.10	15.50	14.20	15.50	2,444,788
2021-02-02	15.10	15.10	14.20	15.10	88,721
2021-02-01	14.50	15.10	14.00	15.10	105,514
2021-01-29	14.00	15.00	14.50	14.60	1,356,871
2021-01-28	13.75	13.75	13.50	13.75	87,827
2021-01-27	13.75	13.75	13.50	13.75	31,163
2021-01-26	13.60	13.75	13.60	13.75	86,852
2021-01-25	13.75	13.75	13.50	13.75	59,963
2021-01-22	13.75	13.75	13.50	13.75	200,406
2021-01-21	13.75	13.75	13.50	13.75	93,241
2021-01-20	13.75	13.75	13.50	13.75	319,708
2021-01-19	13.75	13.75	13.50	13.75	27,428
2021-01-18	13.75	13.75	13.50	13.75	204,004
2021-01-15	13.75	13.75	13.50	13.75	83,457
2021-01-14	13.75	13.75	13.50	13.75	43,355
2021-01-13	13.75	13.75	13.50	13.75	127,291
2021-01-12	14.00	14.00	14.00	13.75	234,081
2021-01-11	13.75	13.75	13.50	13.75	294,344
2021-01-08	13.75	13.75	13.50	13.75	2,004,542
2021-01-07	13.75	13.75	13.50	13.75	54,136
2021-01-06	13.75	13.75	13.50	13.75	42,619
2021-01-05	13.75	13.10	13.10	13.75	504,616
2021-01-04	13.75	13.75	13.50	13.75	279,311
2020-12-31	13.75	13.75	13.50	13.75	77,652
2020-12-30	13.75	13.70	13.70	13.70	137,949
2020-12-29	14.00	14.00	13.50	13.75	231,971
2020-12-24	13.75	13.60	13.60	13.60	125,293
2020-12-23	13.75	13.75	13.50	13.75	499,635
2020-12-22	13.75	14.00	14.00	13.75	347,158
2020-12-21	13.75	13.75	13.50	13.75	170,179
2020-12-18	13.75	14.00	13.80	13.80	94,311
2020-12-17	13.75	13.90	13.90	13.75	15,555
2020-12-16	13.75	13.75	13.50	13.75	24,198
2020-12-15	13.75	13.75	13.50	13.75	58,642
2020-12-14	13.75	13.75	13.50	13.75	349,937
2020-12-11	13.75	13.75	13.75	13.75	2,113,345
2020-12-10	14.50	15.00	15.00	14.50	529,872
2020-12-09	14.50	14.50	14.00	14.50	74,788
2020-12-08	14.50	14.50	14.00	14.50	113,840
2020-12-07	14.50	14.50	14.00	14.50	17,801
2020-12-04	14.50	14.50	14.00	14.25	10,567
2020-12-03	14.50	14.50	14.50	14.25	98,088
2020-12-02	14.50	14.50	14.00	14.25	247,481
2020-12-01	14.25	14.25	14.25	14.25	460,798
2020-11-30	14.50	14.50	14.00	14.25	518,723
2020-11-27	14.50	15.00	15.00	14.25	46,722
2020-11-26	14.50	14.50	14.00	14.25	287,500
2020-11-25	14.50	14.50	14.00	14.25	102,390
2020-11-24	14.35	14.35	13.70	14.25	288,905
2020-11-23	14.25	14.25	13.50	13.85	280,625
2020-11-20	13.60	13.75	13.20	13.75	52,662
2020-11-19	13.50	13.50	13.00	13.50	87,330
2020-11-18	13.50	13.50	13.00	13.50	81,421
2020-11-17	13.25	13.90	13.25	13.50	24,776
2020-11-16	13.00	13.15	13.00	13.15	555,286
2020-11-13	13.00	13.00	12.50	13.00	180,671
2020-11-12	12.50	13.25	12.50	13.00	150,435
2020-11-11	12.25	12.50	12.25	12.50	69,769,548
2020-11-10	11.75	12.25	11.30	12.25	206,787
2020-11-09	11.15	11.65	10.80	11.65	649,587
2020-11-06	11.00	11.15	10.50	11.15	3,274,800
2020-11-05	11.00	11.00	10.50	11.00	468,339
2020-11-04	11.00	11.00	11.00	11.00	194,603
2020-11-03	11.25	11.25	11.00	11.00	606,546
2020-11-02	12.75	12.00	12.00	12.00	104,443
2020-10-30	13.25	13.25	12.75	12.75	56,575
2020-10-29	13.75	13.75	13.25	13.25	37,489
2020-10-28	14.25	14.25	13.50	13.75	42,039,802
2020-10-27	13.75	13.75	13.75	13.75	64,307
2020-10-26	14.25	14.25	13.50	13.75	106,697
2020-10-23	13.75	13.75	13.75	13.75	50,000
2020-10-22	13.75	13.75	13.75	13.75	14,000
2020-10-21	14.25	14.25	13.50	13.75	14,428
2020-10-20	14.25	14.25	13.50	13.75	3,613,018
2020-10-16	14.25	14.25	13.50	13.75	61,977
2020-10-15	13.55	13.75	13.55	13.75	292,801
2020-10-14	13.55	13.55	13.55	13.55	410,145
2020-10-13	13.65	13.65	13.30	13.55	7,421
2020-10-12	13.65	13.65	13.30	13.55	230,102
2020-10-09	13.65	13.65	13.30	13.55	2,423,209
2020-10-08	13.55	13.55	13.55	13.55	400,555
2020-10-07	13.55	13.55	13.55	13.55	1,132,505
2020-10-06	13.55	13.55	13.55	13.55	394,828
2020-10-05	14.35	14.35	13.50	13.55	546,267
2020-10-02	14.50	14.50	14.25	14.35	113,263
2020-10-01	14.50	14.50	14.00	14.50	61,287
2020-09-30	14.50	14.50	14.50	14.50	48,186
2020-09-29	14.50	14.50	14.00	14.50	30,728
2020-09-28	14.50	14.50	14.00	14.50	126,419
2020-09-25	15.00	15.00	14.50	14.50	328,599
2020-09-24	15.00	15.00	14.50	15.00	60,477
2020-09-23	15.00	15.00	14.50	15.00	15,323
2020-09-22	15.00	15.00	14.50	15.00	59,849
2020-09-21	15.00	15.00	15.00	15.00	70,790
2020-09-18	14.75	15.00	14.50	15.00	21,729
2020-09-17	15.00	15.00	14.50	14.75	30,905
2020-09-16	15.00	15.00	14.50	15.00	7,244
2020-09-15	15.00	15.00	14.50	15.00	2,630,766
2020-09-14	15.00	15.00	14.50	15.00	117,910
2020-09-11	14.90	15.00	14.30	15.00	223,813
2020-09-10	14.75	14.90	14.00	14.75	17,403,570
2020-09-09	16.50	16.50	14.50	14.75	1,257,441
2020-09-08	16.50	16.50	16.00	16.50	50,495
2020-09-07	16.50	16.50	16.00	16.50	221,281
2020-09-04	16.50	16.50	16.00	16.50	1,802,275
2020-09-03	16.60	16.60	16.20	16.50	121,578
2020-09-02	16.60	16.60	16.60	16.60	448,676
2020-09-01	16.60	16.60	16.20	16.60	61,963
2020-08-28	16.60	16.60	16.20	16.60	89,875
2020-08-27	16.75	16.75	16.50	16.60	200,252
2020-08-26	17.25	16.80	16.80	16.75	367,316
2020-08-25	15.50	16.75	15.00	16.75	282,370
2020-08-24	15.20	15.50	14.90	15.50	358,435
2020-08-21	15.15	15.20	14.80	15.20	604,632
2020-08-20	14.80	15.15	14.60	15.15	540,923
2020-08-19	14.80	14.80	14.60	14.80	23,392,416
2020-08-18	14.80	14.80	14.60	14.80	733,271
2020-08-17	14.80	14.80	14.60	14.80	76,661
2020-08-14	14.75	14.80	14.50	14.80	103,800
2020-08-13	14.75	14.75	14.75	14.75	90,000
2020-08-12	14.75	14.75	14.50	14.75	166,841
2020-08-11	14.90	14.90	14.75	14.75	36,217
2020-08-10	15.15	15.15	14.80	15.15	130,617
2020-08-07	15.15	15.15	14.80	15.15	18,750
2020-08-06	15.15	15.15	14.80	15.15	61,753
2020-08-05	15.15	15.15	15.15	15.15	24,177
2020-08-04	15.15	15.15	14.80	15.15	26,821
2020-08-03	15.15	15.15	14.80	15.15	22,053
2020-07-31	15.15	15.15	14.80	15.15	57,090
2020-07-30	15.10	15.15	14.70	15.10	41,124
2020-07-29	15.10	15.10	14.70	15.10	9,857
2020-07-28	15.10	15.10	14.70	15.10	31,928
2020-07-27	15.25	15.25	15.00	15.10	1,285
2020-07-24	15.25	15.25	15.00	15.25	64,564
2020-07-23	15.25	15.25	15.00	15.25	96,022
2020-07-22	16.00	16.00	15.00	15.25	2,705,484
2020-07-21	16.00	16.00	15.00	16.00	625,085
2020-07-20	16.00	16.00	15.00	16.00	39,099
2020-07-17	16.00	16.00	15.00	16.00	88,004
2020-07-16	16.00	16.00	15.00	16.00	28,000
2020-07-15	16.00	16.00	15.00	16.00	119,751
2020-07-14	16.00	16.00	15.00	16.00	126,219
2020-07-13	16.00	16.00	15.00	16.00	66,076
2020-07-10	16.00	16.00	16.00	16.00	126,711
2020-07-09	17.15	17.15	16.30	17.15	52,556
2020-07-08	17.00	17.15	16.00	17.15	37,508
2020-07-07	17.40	17.40	16.50	17.00	36,820
2020-07-06	17.50	17.50	16.50	17.25	100,928
2020-07-03	17.50	17.50	17.00	17.25	127,843
2020-07-02	17.50	17.50	17.00	17.50	65,300
2020-07-01	17.50	17.50	17.00	17.50	441,444
2020-06-30	18.00	18.00	17.00	17.30	116,356
2020-06-29	17.25	17.30	16.50	17.25	71,271
2020-06-26	17.25	17.25	16.50	17.25	69,885
2020-06-25	17.25	17.25	16.50	17.25	68,017
2020-06-24	17.25	17.25	16.50	17.25	17,399
2020-06-23	17.25	17.25	16.50	17.25	61,351
2020-06-22	17.00	17.25	16.00	17.25	84,984
2020-06-19	17.00	17.00	16.00	17.00	111,496
2020-06-18	17.00	17.00	16.00	17.00	766,833
2020-06-17	17.70	17.70	17.00	17.50	143,394
2020-06-16	17.50	17.70	17.70	17.50	185,734
2020-06-15	17.65	17.65	17.30	17.50	259,811
2020-06-12	17.65	17.65	17.30	17.65	538,754
2020-06-11	17.65	17.75	17.30	17.75	365,757
2020-06-10	17.65	17.65	17.30	17.65	13,979
2020-06-09	17.65	17.65	17.30	17.65	61,140
2020-06-08	17.50	17.65	17.00	17.65	627,249
2020-06-05	17.50	17.50	17.50	17.50	299,443
2020-06-04	16.90	17.75	16.30	17.50	435,940
2020-06-03	16.60	16.90	16.20	16.90	1,920,101
2020-06-02	17.75	17.75	16.50	16.60	1,550,223
2020-06-01	17.25	17.25	16.50	17.25	316,021
2020-05-29	16.00	17.25	15.00	15.50	127,163
2020-05-28	15.50	15.50	15.00	15.50	1,095,601
2020-05-27	14.85	15.50	14.20	14.60	275,706
2020-05-26	14.75	14.75	14.00	14.60	25,514
2020-05-22	14.35	14.50	14.35	14.35	95,000
2020-05-21	14.35	14.35	13.70	14.35	7,511
2020-05-20	14.35	14.35	13.70	14.35	394,524
2020-05-19	13.75	14.35	13.50	14.35	33,239
2020-05-18	13.75	13.75	13.50	13.75	47,480
2020-05-15	13.75	13.75	13.50	13.75	174,529
2020-05-14	13.75	13.75	13.50	13.75	249,505
2020-05-13	13.75	13.75	13.50	13.75	206,908
2020-05-12	14.55	14.55	13.60	13.75	738,860
2020-05-11	14.55	14.55	13.60	14.30	109,815
2020-05-07	14.55	14.55	13.60	14.30	48,607
2020-05-06	14.55	14.55	13.60	14.30	760,382
2020-05-05	14.55	14.55	13.60	14.30	52,656
2020-05-04	14.55	14.55	13.60	14.30	74,369
2020-05-01	14.50	14.50	13.50	14.30	118,510
2020-04-30	14.60	14.60	13.70	14.35	248,156
2020-04-29	14.40	14.40	13.50	14.35	189,082
2020-04-28	13.60	14.25	13.20	13.60	508,734
2020-04-27	14.50	14.50	13.50	13.60	401,267
2020-04-24	14.60	14.60	13.70	14.50	26,599
2020-04-23	14.60	14.60	13.70	14.60	10,000
2020-04-22	14.75	14.75	14.00	14.75	93,343
2020-04-21	14.75	14.75	14.00	14.75	0
2020-04-20	14.75	14.75	14.00	14.75	57,942
2020-04-17	14.75	14.75	14.00	14.75	580,042
2020-04-16	14.90	14.90	14.30	14.75	137,881
2020-04-15	14.90	14.90	14.30	14.90	177,231
2020-04-14	14.85	14.85	14.20	14.85	118,125
2020-04-09	14.80	14.85	14.10	14.85	385,609
2020-04-08	14.80	14.80	14.10	14.80	80,235
2020-04-07	14.75	14.80	14.00	14.50	172,188
2020-04-06	13.50	14.50	13.00	13.50	195,079
2020-04-03	13.35	13.35	12.70	13.35	0
2020-04-03	13.35	13.50	12.70	13.50	55,026
2020-04-02	13.35	13.35	13.35	13.35	3,402
2020-04-02	13.35	13.35	12.70	13.35	3,402
2020-04-01	13.25	13.35	13.35	13.35	88,625
2020-04-01	13.25	13.35	12.50	13.50	88,625
2020-03-31	12.75	14.00	12.50	12.75	232,906
2020-03-30	12.75	12.75	12.50	12.75	120,597
2020-03-27	12.60	12.75	12.20	12.60	190,341
2020-03-26	12.50	12.50	12.50	12.50	255,332
2020-03-25	11.00	12.50	10.50	11.00	331,507
2020-03-24	10.50	11.00	10.00	10.60	84,014
2020-03-23	11.00	11.00	10.50	11.05	259,296
2020-03-20	9.05	10.60	9.00	9.05	400,425
2020-03-19	10.50	10.50	9.00	10.50	318,855
2020-03-18	12.50	12.50	11.25	12.50	245,937
2020-03-17	13.50	13.50	13.00	13.50	16,919
2020-03-16	17.00	17.00	12.85	17.00	976,794
2020-03-13	17.00	17.00	16.00	17.00	13,037
2020-03-12	17.00	17.50	16.00	17.15	115,109
2020-03-11	16.50	16.50	16.25	16.80	766,994
2020-03-10	17.25	17.50	17.25	17.25	173,338
2020-03-09	17.25	17.25	17.00	17.50	6,176
2020-03-06	17.95	17.95	17.50	17.50	338,456
2020-03-05	18.05	18.05	18.05	18.05	224,260
2020-03-04	18.30	18.30	18.05	18.30	133,350
2020-03-03	17.95	18.30	17.95	17.95	162,957
2020-03-02	18.05	18.35	17.80	18.05	287,847
2020-02-28	19.40	19.40	18.05	19.50	267,269
2020-02-27	19.50	19.50	19.50	19.50	464,450
2020-02-26	19.80	19.80	19.50	19.80	301,715
2020-02-25	20.05	20.05	19.80	20.05	371,043
2020-02-24	20.40	20.40	19.80	20.40	1,229,358
2020-02-21	20.50	20.50	20.40	20.40	867,131
2020-02-20	20.50	20.50	20.40	20.50	320,681
2020-02-19	20.30	20.50	20.30	20.50	314,469
2020-02-18	19.50	20.50	19.50	20.30	122,202
2020-02-17	19.50	19.50	19.50	19.50	515,808
2020-02-14	19.50	19.50	19.50	19.50	146,652
2020-02-13	19.50	19.50	19.50	19.50	113,501
2020-02-12	19.50	19.50	19.50	19.50	436,542
2020-02-11	19.50	19.50	19.50	19.50	239,276
2020-02-10	19.50	19.50	19.50	19.50	167,339
2020-02-07	18.25	19.50	18.25	19.50	14,155,786
2020-02-06	18.25	18.25	18.25	18.25	337,254
2020-02-05	18.50	18.50	18.25	18.25	143,167
2020-02-04	19.25	19.25	18.50	18.50	110,452
2020-02-03	19.50	19.50	19.25	19.25	185,234
2020-01-31	19.70	19.70	19.50	19.70	121,756
2020-01-30	21.20	21.20	19.50	19.70	688,306
2020-01-29	20.50	20.50	20.50	20.50	115,182
2020-01-28	20.50	20.50	20.00	20.50	188,656
2020-01-27	20.50	20.50	20.50	20.50	28,634
2020-01-24	20.50	20.50	20.50	20.50	461,046
2020-01-23	19.75	20.50	19.50	20.50	785,493
2020-01-22	19.95	19.95	19.75	19.75	111,781
2020-01-21	19.95	19.95	19.95	19.95	220,169
2020-01-20	19.95	19.95	19.95	19.95	74,176
2020-01-17	19.95	19.95	19.95	19.95	87,597
2020-01-16	19.95	19.95	19.95	19.95	189,088
2020-01-15	19.95	19.95	19.95	19.95	69,122
2020-01-14	19.95	19.95	19.95	19.95	35,274
2020-01-13	20.20	20.20	19.95	19.95	319,274
2020-01-10	19.45	20.00	20.00	20.20	360,280
2020-01-09	19.25	19.50	19.25	19.45	819,849
2020-01-08	19.25	19.25	19.25	19.25	184,147
2020-01-07	19.25	19.50	19.25	19.25	360,423
2020-01-06	18.50	19.25	18.50	19.25	392,860
2020-01-03	18.75	18.75	18.50	18.50	80,647
2020-01-02	18.25	18.75	18.25	18.75	427,377
2019-12-31	18.25	18.25	18.25	18.25	15,957
2019-12-30	18.25	18.25	18.00	18.25	382,046
2019-12-27	18.25	18.25	18.25	18.25	184,207
2019-12-24	18.50	18.50	18.25	18.25	248,714
2019-12-23	18.50	18.75	18.50	18.50	133,568
2019-12-20	18.50	18.50	18.50	18.50	438,962
2019-12-19	18.50	18.50	18.50	18.50	30,385
2019-12-18	18.75	18.75	18.50	18.50	57,660
2019-12-17	19.00	19.00	18.75	18.75	483,490
2019-12-16	17.25	19.25	17.25	19.00	1,464,173
2019-12-13	17.25	17.50	17.00	17.25	870,656
2019-12-12	17.00	17.00	16.90	16.90	148,158
2019-12-11	17.00	17.00	17.00	17.00	4,802
2019-12-10	17.00	17.00	17.00	17.00	10,701
2019-12-09	17.00	17.00	17.00	17.00	47,637
2019-12-06	17.00	17.00	17.00	17.00	2,959
2019-12-05	17.25	17.25	17.00	17.25	38,754
2019-12-04	17.25	17.25	17.25	17.25	13,615
2019-12-03	17.25	17.25	17.25	17.25	38,437
2019-12-02	17.25	17.25	17.25	17.25	115,141
2019-11-29	17.25	17.25	17.25	17.25	196,468
2019-11-28	17.00	17.25	16.50	17.25	257,422
2019-11-27	18.00	18.00	17.00	17.00	364,378
2019-11-26	17.10	19.00	17.10	18.00	1,031,216
2019-11-25	17.50	17.50	16.75	17.10	76,195,231
2019-11-22	17.50	17.50	17.00	17.50	141,589
2019-11-21	16.75	17.75	16.75	17.50	343,904
2019-11-20	16.00	16.75	16.00	16.75	111,371
2019-11-19	16.00	16.00	16.00	16.00	29,627
2019-11-18	15.75	16.00	15.75	16.00	175,537
2019-11-15	16.50	16.50	15.75	15.75	249,917
2019-11-14	16.50	16.50	16.50	16.50	182,908
2019-11-13	15.00	16.50	15.00	16.50	285,397
2019-11-12	14.00	15.00	14.00	15.00	26,506,238
2019-11-11	14.00	14.00	14.00	14.00	50,522
2019-11-08	14.00	14.00	14.00	14.00	95,007
2019-11-07	14.00	14.00	14.00	14.00	198,504
2019-11-06	14.00	14.00	14.00	14.00	92,473
2019-11-05	14.25	14.25	14.00	14.25	18,158
2019-11-04	14.25	14.25	14.00	14.25	194,931
2019-11-01	14.25	14.25	14.25	14.25	0
2019-10-31	14.25	14.25	14.25	14.25	8,433
2019-10-30	14.25	14.25	14.25	14.25	19,743
2019-10-29	14.15	14.25	14.15	14.15	11,569
2019-10-28	14.25	14.25	14.15	14.15	244,625
2019-10-25	14.25	14.25	14.00	14.25	256,511
2019-10-24	14.25	14.25	14.25	14.25	51,702
2019-10-23	14.25	14.35	14.25	14.25	100,075
2019-10-22	14.25	14.25	14.25	14.25	74,245
2019-10-21	15.25	15.25	14.25	14.25	530,415
2019-10-18	15.25	15.25	15.25	15.25	40,015
2019-10-17	15.25	15.25	15.25	15.25	66,640
2019-10-16	15.25	15.25	15.25	15.25	201,232
2019-10-15	15.25	15.25	15.25	15.25	54,979
2019-10-14	15.25	15.25	15.25	15.25	269,071
2019-10-11	15.25	15.25	15.25	15.25	57,668
2019-10-10	15.25	15.25	15.25	15.25	3,629
2019-10-09	15.25	15.25	15.25	15.25	37,800
2019-10-08	15.25	15.25	15.25	15.25	270,000
2019-10-07	15.25	15.25	15.25	15.25	7,648
2019-10-04	15.25	15.25	15.00	15.25	57,479,174
2019-10-03	15.25	15.25	15.25	15.25	52,754
2019-10-02	15.55	15.55	15.25	15.25	24,033
2019-10-01	15.30	15.55	15.30	15.55	0
2019-09-30	15.30	15.55	15.30	15.55	160,580
2019-09-27	15.00	15.30	15.00	15.30	436,020
2019-09-26	14.50	15.00	14.50	15.00	163,007
2019-09-25	14.45	14.55	14.45	14.50	762,846
2019-09-24	14.60	14.60	14.45	14.45	52,558
2019-09-23	14.60	14.60	14.60	14.60	53,425
2019-09-20	14.60	14.60	14.60	14.60	15,291
2019-09-19	14.60	14.60	14.60	14.60	18,240
2019-09-18	14.60	14.60	14.60	14.60	92,627
2019-09-17	14.60	14.50	14.50	14.60	66,144
2019-09-16	15.25	15.25	14.60	14.60	317,245
2019-09-13	15.25	15.25	15.25	15.25	3,278
2019-09-12	15.25	15.25	15.25	15.25	107,028
2019-09-11	15.25	15.25	15.25	15.25	147,867
2019-09-10	15.75	15.75	15.25	15.25	35,000
2019-09-09	15.75	15.75	15.75	15.75	181,071
2019-09-06	15.75	15.75	15.75	15.75	193,584
2019-09-05	15.85	15.40	15.40	15.75	120,930
2019-09-04	16.00	16.50	15.75	15.85	935,837
2019-09-03	15.10	15.10	15.10	15.10	77,623
2019-09-02	16.25	16.25	15.00	15.35	705,749
2019-08-30	13.75	16.25	13.75	13.75	861,847
2019-08-29	13.75	13.75	13.75	13.75	15,897
2019-08-28	13.75	13.75	13.75	13.75	9,743
2019-08-27	13.75	13.75	13.75	13.75	43,550
2019-08-23	13.75	13.75	13.75	13.75	372,251
2019-08-22	13.75	13.75	13.75	13.75	61,343
2019-08-21	13.75	13.75	13.75	13.75	131,363
2019-08-20	13.75	13.75	13.75	13.75	88,362
2019-08-19	13.75	13.75	13.75	13.75	0
2019-08-16	13.75	13.75	13.75	13.75	9,000
2019-08-15	13.75	13.75	13.75	13.75	54,000
2019-08-14	13.75	13.75	13.75	13.75	105,000
2019-08-13	14.00	13.50	13.50	13.75	204,981
2019-08-12	14.00	14.00	14.00	14.00	53,599
2019-08-09	14.00	14.00	14.00	14.00	696
2019-08-08	14.00	14.00	14.00	14.00	31,694
2019-08-07	13.00	14.00	13.00	14.00	470,379
2019-08-06	13.00	13.00	13.00	13.00	294,284
2019-08-05	13.00	13.00	13.00	13.00	547
2019-08-02	12.75	13.00	12.50	13.00	477,429
2019-08-01	12.75	12.75	12.50	12.75	43,169
2019-07-31	12.75	12.75	12.75	12.75	405,631
2019-07-30	12.75	12.75	12.75	12.75	762,002
2019-07-29	12.75	12.75	12.75	12.75	111,577
2019-07-26	13.00	13.00	12.75	12.75	105,928
2019-07-25	13.25	13.50	13.50	13.00	174,449
2019-07-24	13.25	13.25	13.25	13.25	52,304
2019-07-23	13.25	13.25	13.25	13.25	0
2019-07-22	13.25	13.25	13.25	13.25	226,905
2019-07-19	13.25	13.25	13.00	13.25	661,837
2019-07-18	13.25	13.25	13.25	13.25	587,242
2019-07-17	13.25	13.25	13.25	13.25	1,630,836
2019-07-16	13.25	13.25	13.25	13.25	445,295
2019-07-15	13.25	13.25	13.25	13.25	713,845
2019-07-12	13.50	13.50	13.25	13.25	755,129
2019-07-11	13.50	13.50	13.50	13.50	69,298
2019-07-10	13.50	13.50	13.00	13.50	101,802
2019-07-09	13.70	13.85	13.50	13.50	188,565
2019-07-08	13.50	13.70	13.50	13.70	38,111
2019-07-05	13.50	13.50	13.50	13.50	45,765
2019-07-04	13.50	13.50	13.50	13.50	34,025
2019-07-03	13.50	13.50	13.00	13.50	165,201
2019-07-02	13.50	13.50	13.50	13.50	142,250
2019-07-01	13.50	13.50	13.50	13.50	44,842
2019-06-28	13.50	13.50	13.50	13.50	64,750
2019-06-27	13.50	13.50	13.50	13.50	67,283
2019-06-26	13.50	13.50	13.50	13.50	36,168
2019-06-25	13.75	13.75	13.50	13.50	84,274
2019-06-24	14.30	14.30	13.75	13.75	69,536
2019-06-21	14.30	14.30	13.80	14.30	194,054
2019-06-20	14.50	14.50	14.30	14.30	149,651
2019-06-19	14.75	15.00	14.50	14.50	479,689
2019-06-18	13.95	14.55	13.50	14.55	787,342
2019-06-17	14.00	14.00	13.95	13.95	100,139
2019-06-14	13.80	14.00	13.80	14.00	215,531
2019-06-13	14.10	13.80	13.60	13.80	890,394
2019-06-12	14.20	14.30	14.20	14.30	27,343
2019-06-11	14.50	14.50	14.50	14.50	931,490
2019-06-10	14.50	14.50	14.50	14.50	2,043,714
2019-06-07	14.50	15.00	15.00	14.50	223,374
2019-06-06	14.50	14.50	14.00	14.50	80,038
2019-06-05	14.50	14.50	14.50	14.50	1,572
2019-06-04	14.50	14.50	14.50	14.50	7,133
2019-06-03	14.50	14.50	14.50	14.50	9,613
2019-05-31	14.75	14.75	14.50	14.75	4,082,360
2019-05-30	14.95	14.95	14.75	14.75	98,116
2019-05-29	15.00	15.00	14.95	14.95	59,743
2019-05-28	15.00	15.00	15.00	15.00	17,106
2019-05-24	15.00	15.00	15.00	15.00	52,498
2019-05-23	15.00	15.00	15.00	15.00	14,078
2019-05-22	15.00	15.00	15.00	15.00	33,205
2019-05-21	15.00	15.00	15.00	15.00	72,645
2019-05-20	14.25	14.90	14.25	14.90	267,346
2019-05-17	14.75	14.75	13.95	14.25	637,821
2019-05-16	15.25	15.25	14.75	14.75	191,428
2019-05-15	15.50	15.50	15.25	15.25	305,830
2019-05-14	15.50	15.50	15.25	15.50	246,628
2019-05-13	15.50	15.50	15.50	15.50	21,115
2019-05-10	15.50	15.50	15.50	15.50	228,517
2019-05-09	15.75	15.75	15.50	15.50	172,830
2019-05-08	16.25	16.25	15.75	15.75	304,207
2019-05-07	16.25	16.50	16.50	16.25	8,658

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