Amdi Emasia Ii Share History

Amdi Emasia Ii Share Price history. The following table shows end-of-day data LCAS historical share prices for Amdi Emasia Ii, 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.

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

Date	Open	High	Low	Close	Volume
2024-05-31	11.19	11.19	10.98	10.98	90
2024-05-30	11.20	11.20	11.19	11.19	0
2024-05-29	11.41	11.41	11.20	11.20	0
2024-05-28	11.36	11.41	11.36	11.41	0
2024-05-27	11.36	11.36	11.36	11.36	0
2024-05-24	11.38	11.38	11.36	11.36	0
2024-05-23	11.38	11.38	11.38	11.38	17,519
2024-05-22	11.39	11.40	11.39	11.40	0
2024-05-21	11.49	11.49	11.39	11.39	0
2024-05-20	11.54	11.54	11.49	11.49	0
2024-05-17	11.48	11.54	11.48	11.54	0
2024-05-16	11.42	11.48	11.42	11.48	0
2024-05-15	11.28	11.42	11.28	11.42	0
2024-05-14	11.23	11.28	11.23	11.28	1,756
2024-05-13	11.13	11.23	11.13	11.23	0
2024-05-10	11.08	11.13	11.08	11.13	0
2024-05-09	11.04	11.08	11.04	11.08	0
2024-05-08	11.09	11.09	11.04	11.04	0
2024-05-07	11.09	11.09	11.09	11.09	299
2024-05-06	11.09	11.09	11.09	11.09	0
2024-05-03	11.09	11.09	11.09	11.09	10,322
2024-05-02	10.90	10.90	10.90	10.95	730
2024-05-01	10.75	10.75	10.75	10.75	0
2024-04-30	10.81	10.81	10.75	10.75	0
2024-04-29	10.73	10.81	10.73	10.81	0
2024-04-26	10.59	10.73	10.59	10.73	0
2024-04-25	10.59	10.59	10.59	10.59	309,409
2024-04-24	10.61	10.62	10.60	10.59	29,851
2024-04-23	10.45	10.45	10.45	10.52	20
2024-04-22	10.32	10.38	10.32	10.38	0
2024-04-19	10.24	10.24	10.24	10.32	200
2024-04-18	10.37	10.37	10.37	10.43	158
2024-04-17	10.41	10.41	10.39	10.34	13,621
2024-04-16	10.55	10.55	10.35	10.35	0
2024-04-15	10.58	10.58	10.58	10.55	21,650
2024-04-12	10.70	10.70	10.70	10.56	9,478
2024-04-11	10.69	10.74	10.69	10.74	0
2024-04-10	10.72	10.72	10.70	10.69	21,114
2024-04-09	10.82	10.82	10.82	10.82	10,001
2024-04-08	10.70	10.80	10.70	10.80	0
2024-04-05	10.85	10.85	10.70	10.70	0
2024-04-04	10.77	10.85	10.77	10.85	0
2024-04-03	10.72	10.72	10.71	10.77	740
2024-04-02	10.69	10.79	10.69	10.79	0
2024-04-01	10.69	10.69	10.69	10.69	0
2024-03-29	10.69	10.69	10.69	10.69	0
2024-03-28	10.70	10.70	10.70	10.69	500
2024-03-27	10.66	10.66	10.62	10.62	0
2024-03-26	10.63	10.66	10.63	10.66	3,842
2024-03-25	10.61	10.63	10.61	10.63	0
2024-03-22	10.71	10.71	10.61	10.61	0
2024-03-21	10.57	10.71	10.57	10.71	18,770
2024-03-20	10.54	10.57	10.54	10.57	0
2024-03-19	10.63	10.63	10.54	10.54	0
2024-03-18	10.60	10.63	10.60	10.63	0
2024-03-15	10.67	10.67	10.60	10.60	0
2024-03-14	10.74	10.74	10.74	10.67	2,615
2024-03-13	10.70	10.70	10.70	10.71	170
2024-03-12	10.66	10.77	10.66	10.77	0
2024-03-11	10.63	10.66	10.63	10.66	0
2024-03-08	10.65	10.65	10.65	10.63	10,000
2024-03-07	10.56	10.59	10.56	10.59	0
2024-03-06	10.38	10.56	10.38	10.56	0
2024-03-05	10.40	10.40	10.40	10.38	10,000
2024-03-04	10.45	10.48	10.45	10.48	0
2024-03-01	10.41	10.45	10.41	10.45	29,459
2024-02-29	10.37	10.37	10.34	10.34	4,439
2024-02-28	10.35	10.35	10.35	10.30	10,908
2024-02-27	10.45	10.46	10.45	10.46	5,117
2024-02-26	10.45	10.45	10.41	10.41	0
2024-02-23	10.43	10.45	10.43	10.45	0
2024-02-22	10.33	10.43	10.33	10.43	0
2024-02-21	10.31	10.33	10.31	10.33	0
2024-02-20	10.31	10.31	10.31	10.31	234
2024-02-19	10.32	10.32	10.29	10.29	0
2024-02-16	10.22	10.32	10.22	10.32	0
2024-02-15	10.18	10.22	10.18	10.22	2,445
2024-02-14	10.10	10.18	10.10	10.18	0
2024-02-13	10.11	10.11	10.10	10.10	1,544
2024-02-12	10.14	10.30	10.14	10.30	0
2024-02-09	10.14	10.14	10.14	10.14	0
2024-02-08	10.15	10.15	10.14	10.14	286
2024-02-07	10.15	10.15	10.15	10.15	0
2024-02-06	9.88	10.15	9.88	10.15	0
2024-02-05	9.97	9.97	9.89	9.88	2,008
2024-02-02	9.85	9.85	9.85	9.85	0
2024-02-01	9.89	9.89	9.85	9.85	10,548
2024-01-31	9.85	9.86	9.85	9.86	0
2024-01-30	9.91	9.91	9.85	9.85	0
2024-01-29	9.96	9.96	9.91	9.91	0
2024-01-26	9.96	9.96	9.96	9.96	0
2024-01-25	9.99	9.99	9.96	9.96	0
2024-01-24	9.99	9.99	9.99	9.99	392
2024-01-23	9.73	9.79	9.73	9.79	0
2024-01-22	9.76	9.76	9.73	9.73	0
2024-01-19	9.72	9.76	9.72	9.76	0
2024-01-18	9.57	9.72	9.57	9.72	0
2024-01-17	9.84	9.84	9.57	9.57	0
2024-01-16	9.85	9.85	9.85	9.84	3,000
2024-01-15	10.06	10.06	9.99	9.99	0
2024-01-12	9.92	10.06	9.92	10.06	0
2024-01-11	9.93	9.93	9.92	9.92	0
2024-01-10	9.95	9.95	9.93	9.93	0
2024-01-09	10.06	10.06	9.95	9.95	0
2024-01-08	10.13	10.13	10.06	10.06	0
2024-01-05	10.14	10.14	10.13	10.13	0
2024-01-04	10.11	10.14	10.11	10.14	0
2024-01-03	10.18	10.18	10.11	10.11	0
2024-01-02	10.32	10.32	10.18	10.18	0
2024-01-01	10.32	10.32	10.32	10.32	0
2023-12-29	10.35	10.35	10.32	10.32	0
2023-12-28	10.17	10.35	10.17	10.35	0
2023-12-27	10.02	10.02	10.02	10.17	0
2023-12-26	10.02	10.02	10.02	10.02	0
2023-12-25	10.02	10.02	10.02	10.02	0
2023-12-22	10.10	10.10	10.02	10.02	0
2023-12-21	10.06	10.10	10.06	10.10	0
2023-12-20	10.14	10.14	10.06	10.06	0
2023-12-19	10.02	10.14	10.02	10.14	0
2023-12-18	10.13	10.13	10.02	10.02	0
2023-12-15	10.12	10.13	10.12	10.13	0
2023-12-14	9.83	10.12	9.83	10.12	0
2023-12-13	9.90	9.90	9.83	9.83	0
2023-12-12	9.90	9.90	9.90	9.90	0
2023-12-11	9.84	9.90	9.84	9.90	0
2023-12-08	9.87	9.87	9.84	9.84	0
2023-12-07	9.89	9.89	9.87	9.87	0
2023-12-06	9.89	9.89	9.89	9.89	508
2023-12-05	9.89	9.89	9.83	9.83	0
2023-12-04	9.96	9.96	9.89	9.89	0
2023-12-01	9.97	9.97	9.97	9.96	805
2023-11-30	9.98	10.00	9.98	10.00	0
2023-11-29	10.03	10.03	9.98	9.98	0
2023-11-28	9.93	10.03	9.93	10.03	0
2023-11-27	9.99	9.99	9.93	9.93	0
2023-11-24	10.05	10.05	9.99	9.99	0
2023-11-23	9.99	10.05	9.99	10.05	0
2023-11-22	10.03	10.03	9.99	9.99	0
2023-11-21	10.07	10.07	10.03	10.03	0
2023-11-20	9.94	10.07	9.94	10.07	0
2023-11-17	9.90	9.94	9.90	9.94	0
2023-11-16	10.11	10.11	9.90	9.90	0
2023-11-15	9.94	10.11	9.94	10.11	0
2023-11-14	9.75	9.94	9.75	9.94	0
2023-11-13	9.67	9.75	9.67	9.75	0
2023-11-10	9.74	9.74	9.67	9.67	0
2023-11-09	9.75	9.75	9.74	9.74	0
2023-11-08	9.80	9.80	9.75	9.75	0
2023-11-07	9.86	9.86	9.80	9.80	0
2023-11-06	9.88	9.88	9.88	9.86	13,886
2023-11-03	9.51	9.75	9.51	9.75	0
2023-11-02	9.50	9.50	9.50	9.51	845
2023-11-01	9.26	9.33	9.26	9.33	0
2023-10-31	9.40	9.40	9.26	9.26	0
2023-10-30	9.34	9.34	9.34	9.34	0
2023-10-27	9.29	9.34	9.29	9.34	0
2023-10-26	9.41	9.41	9.29	9.29	0
2023-10-25	9.51	9.51	9.41	9.41	0
2023-10-24	9.38	9.51	9.38	9.51	0
2023-10-23	9.40	9.40	9.38	9.38	0
2023-10-20	9.57	9.57	9.40	9.40	0
2023-10-19	9.57	9.57	9.57	9.57	0
2023-10-18	9.71	9.71	9.57	9.57	0
2023-10-17	9.74	9.74	9.71	9.71	0
2023-10-16	9.69	9.74	9.69	9.74	0
2023-10-13	9.78	9.78	9.69	9.69	0
2023-10-12	9.83	9.83	9.78	9.78	0
2023-10-11	9.77	9.83	9.77	9.83	0
2023-10-10	9.72	9.72	9.72	9.77	23
2023-10-09	9.67	9.67	9.59	9.59	0
2023-10-06	9.48	9.67	9.48	9.67	0
2023-10-05	9.48	9.48	9.48	9.48	0
2023-10-04	9.51	9.51	9.48	9.48	0
2023-10-03	9.63	9.63	9.51	9.51	0
2023-10-02	9.72	9.72	9.72	9.63	825
2023-09-29	9.63	9.69	9.63	9.69	0
2023-09-28	9.64	9.64	9.63	9.63	0
2023-09-27	9.62	9.64	9.62	9.64	0
2023-09-26	9.66	9.66	9.66	9.62	25
2023-09-25	9.82	9.82	9.75	9.75	0
2023-09-22	9.67	9.82	9.67	9.82	0
2023-09-21	9.92	9.92	9.67	9.67	0
2023-09-20	9.89	9.92	9.89	9.92	0
2023-09-19	9.95	9.95	9.89	9.89	0
2023-09-18	10.00	10.00	9.95	9.95	0
2023-09-15	10.05	10.05	10.00	10.00	0
2023-09-14	9.99	10.05	9.99	10.05	0
2023-09-13	9.98	9.99	9.98	9.99	0
2023-09-12	9.99	9.99	9.98	9.98	0
2023-09-11	9.90	9.99	9.90	9.99	0
2023-09-08	9.88	9.90	9.88	9.90	0
2023-09-07	10.02	10.02	9.88	9.88	0
2023-09-06	10.07	10.07	10.02	10.02	0
2023-09-05	10.15	10.15	10.07	10.07	0
2023-09-04	10.11	10.15	10.11	10.15	0
2023-09-01	10.07	10.07	10.07	10.11	800
2023-08-31	10.06	10.06	9.99	9.99	0
2023-08-30	10.09	10.09	10.06	10.06	0
2023-08-29	9.82	10.09	9.82	10.09	0
2023-08-28	9.82	9.82	9.82	9.82	0
2023-08-25	9.86	9.86	9.82	9.82	0
2023-08-24	9.88	9.88	9.86	9.86	0
2023-08-23	9.74	9.88	9.74	9.88	0
2023-08-22	9.70	9.74	9.70	9.74	0
2023-08-21	9.73	9.73	9.70	9.70	0
2023-08-18	9.84	9.84	9.73	9.73	0
2023-08-17	9.83	9.84	9.83	9.84	0
2023-08-16	9.91	9.91	9.83	9.83	0
2023-08-15	9.98	9.98	9.91	9.91	0
2023-08-14	10.03	10.03	9.98	9.98	1,042
2023-08-11	10.29	10.29	10.03	10.03	0
2023-08-10	10.19	10.29	10.19	10.29	0
2023-08-09	10.14	10.19	10.14	10.19	0
2023-08-08	10.21	10.21	10.21	10.14	25
2023-08-07	10.40	10.40	10.30	10.30	0
2023-08-04	10.38	10.40	10.38	10.40	0
2023-08-03	10.29	10.38	10.29	10.38	0
2023-08-02	10.29	10.29	10.29	10.29	200
2023-08-01	10.61	10.61	10.61	10.54	760
2023-07-31	10.64	10.64	10.64	10.67	254
2023-07-28	10.47	10.66	10.47	10.66	0
2023-07-27	10.46	10.47	10.46	10.47	0
2023-07-26	10.44	10.46	10.44	10.46	0
2023-07-25	10.37	10.44	10.37	10.44	0
2023-07-24	10.23	10.37	10.23	10.37	0
2023-07-21	10.27	10.27	10.27	10.23	14,953
2023-07-20	10.30	10.30	10.30	10.24	25
2023-07-19	10.36	10.36	10.36	10.36	0
2023-07-18	10.41	10.41	10.36	10.36	0
2023-07-17	10.46	10.46	10.41	10.41	0
2023-07-14	10.45	10.46	10.45	10.46	0
2023-07-13	10.33	10.45	10.33	10.45	0
2023-07-12	10.09	10.33	10.09	10.33	1,369
2023-07-11	9.99	10.09	9.99	10.09	0
2023-07-10	9.94	9.94	9.94	9.99	1,900
2023-07-07	10.01	10.01	10.01	10.01	7,360
2023-07-06	10.12	10.12	9.88	9.88	0
2023-07-05	10.11	10.11	10.11	10.12	620
2023-07-04	10.23	10.23	10.23	10.24	11,268
2023-07-03	10.19	10.19	10.19	10.17	783
2023-06-30	9.96	10.05	9.96	10.05	0
2023-06-29	10.01	10.01	9.96	9.96	0
2023-06-28	10.07	10.07	10.01	10.01	0
2023-06-27	9.97	10.07	9.97	10.07	0
2023-06-26	9.89	9.97	9.89	9.97	0
2023-06-23	10.07	10.07	9.89	9.89	0
2023-06-22	10.09	10.09	10.09	10.07	35
2023-06-21	10.16	10.16	10.08	10.08	0
2023-06-20	10.32	10.32	10.16	10.16	0
2023-06-19	10.38	10.38	10.32	10.32	0
2023-06-16	10.38	10.38	10.38	10.38	23,070
2023-06-15	10.31	10.38	10.31	10.38	0
2023-06-14	10.28	10.31	10.28	10.31	0
2023-06-13	10.15	10.28	10.15	10.28	0
2023-06-12	10.14	10.15	10.14	10.15	0
2023-06-09	10.09	10.14	10.09	10.14	0
2023-06-08	10.07	10.09	10.07	10.09	0
2023-06-07	10.05	10.07	10.05	10.07	0
2023-06-06	9.97	10.05	9.97	10.05	0
2023-06-05	10.05	10.05	9.97	9.97	0
2023-06-02	10.03	10.03	10.03	10.05	5,169
2023-06-01	9.72	9.72	9.72	9.82	823
2023-05-31	9.80	9.80	9.64	9.64	0
2023-05-30	9.88	9.88	9.80	9.80	0
2023-05-29	9.88	9.88	9.88	9.88	0
2023-05-26	9.72	9.88	9.72	9.88	0
2023-05-25	9.73	9.73	9.72	9.72	0
2023-05-24	9.87	9.87	9.73	9.73	0
2023-05-23	9.88	9.88	9.88	9.87	5,000
2023-05-22	9.86	9.96	9.86	9.96	0
2023-05-19	9.85	9.86	9.85	9.86	6,992
2023-05-18	9.86	9.86	9.85	9.85	0
2023-05-17	9.86	9.86	9.86	9.86	23
2023-05-16	9.90	9.90	9.88	9.88	0
2023-05-15	9.86	9.87	9.86	9.90	20,000
2023-05-12	9.81	9.81	9.72	9.72	0
2023-05-11	9.89	9.89	9.81	9.81	0
2023-05-10	9.88	9.89	9.88	9.89	0
2023-05-09	9.92	9.92	9.92	9.88	100
2023-05-08	9.94	9.94	9.94	9.94	0
2023-05-05	9.85	9.94	9.85	9.94	0
2023-05-04	9.79	9.85	9.79	9.85	0
2023-05-03	9.75	9.79	9.75	9.79	0
2023-05-02	9.86	9.86	9.86	9.75	810
2023-05-01	9.88	9.88	9.88	9.88	0
2023-04-28	9.81	9.88	9.81	9.88	0
2023-04-27	9.75	9.81	9.75	9.81	0
2023-04-26	9.66	9.75	9.66	9.75	0
2023-04-25	9.82	9.82	9.66	9.66	0
2023-04-24	9.87	9.87	9.87	9.82	20,000
2023-04-21	10.02	10.02	9.88	9.88	0
2023-04-20	10.01	10.02	10.01	10.02	0
2023-04-19	10.12	10.12	10.01	10.01	0
2023-04-18	10.11	10.12	10.11	10.12	0
2023-04-17	10.06	10.11	10.06	10.11	0
2023-04-14	10.13	10.13	10.06	10.06	0
2023-04-13	10.13	10.13	10.13	10.13	299
2023-04-12	10.14	10.14	10.03	10.03	0
2023-04-11	10.03	10.14	10.03	10.14	0
2023-04-10	10.03	10.03	10.03	10.03	0
2023-04-07	10.03	10.03	10.03	10.03	0
2023-04-06	9.99	10.03	9.99	10.03	0
2023-04-05	10.10	10.10	10.10	9.99	40
2023-04-04	10.08	10.08	10.07	10.07	0
2023-04-03	10.10	10.10	10.09	10.08	1,054
2023-03-31	10.11	10.11	10.11	10.11	0
2023-03-30	10.01	10.01	10.01	10.11	337
2023-03-29	9.96	10.02	9.96	10.02	0
2023-03-28	9.93	9.93	9.93	9.96	126
2023-03-27	9.88	9.88	9.82	9.82	0
2023-03-24	10.05	10.05	9.88	9.88	0
2023-03-23	9.82	10.05	9.82	10.05	0
2023-03-22	9.70	9.82	9.70	9.82	0
2023-03-21	9.62	9.70	9.62	9.70	0
2023-03-20	9.63	9.63	9.62	9.62	0
2023-03-17	9.63	9.63	9.63	9.63	0
2023-03-16	9.44	9.63	9.44	9.63	0
2023-03-15	9.67	9.67	9.44	9.44	0
2023-03-14	9.69	9.69	9.67	9.67	0
2023-03-13	9.69	9.69	9.69	9.69	0
2023-03-10	9.73	9.73	9.69	9.69	0
2023-03-09	9.76	9.76	9.76	9.73	600
2023-03-08	9.86	9.86	9.86	9.88	45
2023-03-07	10.08	10.08	9.92	9.92	0
2023-03-06	10.05	10.08	10.05	10.08	0
2023-03-03	9.96	10.05	9.96	10.05	0
2023-03-02	9.95	9.96	9.95	9.96	0
2023-03-01	10.00	10.00	10.00	9.95	800
2023-02-28	9.78	9.78	9.75	9.75	0
2023-02-27	9.71	9.78	9.71	9.78	0
2023-02-24	9.95	9.95	9.71	9.71	0
2023-02-23	9.92	9.95	9.92	9.95	0
2023-02-22	10.01	10.01	9.92	9.92	0
2023-02-21	10.19	10.19	10.01	10.01	0
2023-02-20	10.20	10.20	10.20	10.19	9,900
2023-02-17	10.22	10.22	10.06	10.06	0
2023-02-16	10.17	10.22	10.17	10.22	0
2023-02-15	10.17	10.17	10.17	10.17	2,910
2023-02-14	10.35	10.35	10.30	10.30	0
2023-02-13	10.30	10.35	10.30	10.35	0
2023-02-10	10.45	10.45	10.30	10.30	0
2023-02-09	10.30	10.45	10.30	10.45	0
2023-02-08	10.28	10.30	10.28	10.30	0
2023-02-07	10.28	10.28	10.28	10.28	0
2023-02-06	10.30	10.30	10.26	10.28	2,904
2023-02-03	10.64	10.65	10.64	10.51	15,509
2023-02-02	10.65	10.65	10.65	10.63	1
2023-02-01	10.61	10.62	10.59	10.61	37,181
2023-01-31	10.49	10.49	10.49	10.52	10,045
2023-01-30	10.64	10.64	10.64	10.66	2,459
2023-01-27	10.82	10.82	10.82	10.82	0
2023-01-26	10.82	10.85	10.82	10.82	29,188
2023-01-25	10.77	10.77	10.77	10.73	10,000
2023-01-24	10.76	10.76	10.76	10.80	9,280
2023-01-23	10.74	10.77	10.74	10.82	22,334
2023-01-20	10.49	10.64	10.49	10.64	0
2023-01-19	10.45	10.49	10.45	10.49	0
2023-01-18	10.58	10.58	10.58	10.45	2,936
2023-01-17	10.44	10.46	10.44	10.46	0
2023-01-16	10.46	10.46	10.44	10.44	0
2023-01-13	10.46	10.46	10.46	10.46	23
2023-01-12	10.36	10.40	10.36	10.40	0
2023-01-11	10.31	10.36	10.31	10.36	0
2023-01-10	10.31	10.31	10.31	10.31	20,000
2023-01-09	10.13	10.38	10.13	10.38	0
2023-01-06	9.98	10.13	9.98	10.13	0
2023-01-05	9.97	9.98	9.97	9.98	0
2023-01-04	9.75	9.97	9.75	9.97	0
2023-01-03	9.66	9.75	9.66	9.75	0
2023-01-02	9.66	9.66	9.66	9.66	0
2022-12-30	9.72	9.72	9.66	9.66	0
2022-12-29	9.58	9.72	9.58	9.72	0
2022-12-28	9.58	9.58	9.58	9.58	0
2022-12-27	9.58	9.58	9.58	9.58	0
2022-12-26	9.58	9.58	9.58	9.58	0
2022-12-23	9.60	9.60	9.58	9.58	0
2022-12-22	9.76	9.76	9.74	9.60	19,810
2022-12-21	9.58	9.63	9.58	9.63	0
2022-12-20	9.63	9.64	9.63	9.58	20,933
2022-12-19	9.67	9.67	9.63	9.63	0
2022-12-16	9.62	9.62	9.62	9.67	11,470
2022-12-15	9.90	9.90	9.64	9.64	0
2022-12-14	9.90	9.91	9.90	9.90	16,241
2022-12-13	9.69	9.89	9.69	9.89	0
2022-12-12	9.87	9.87	9.69	9.69	0
2022-12-09	9.91	9.91	9.91	9.87	40
2022-12-08	9.65	9.81	9.65	9.81	0
2022-12-07	9.78	9.78	9.65	9.65	0
2022-12-06	9.80	9.80	9.78	9.78	0
2022-12-05	9.83	9.83	9.80	9.80	0
2022-12-02	9.81	9.83	9.81	9.83	0
2022-12-01	9.80	9.80	9.80	9.81	27,703
2022-11-30	9.47	9.71	9.47	9.71	0
2022-11-29	9.30	9.47	9.30	9.47	0
2022-11-28	9.23	9.23	9.23	9.30	1
2022-11-25	9.41	9.41	9.29	9.29	0
2022-11-24	9.30	9.41	9.30	9.41	0
2022-11-23	9.22	9.30	9.22	9.30	0
2022-11-22	9.20	9.22	9.20	9.22	0
2022-11-21	9.37	9.37	9.20	9.20	0
2022-11-18	9.39	9.39	9.37	9.37	0
2022-11-17	9.42	9.42	9.39	9.39	0
2022-11-16	9.63	9.63	9.42	9.42	0
2022-11-15	9.32	9.63	9.32	9.63	0
2022-11-14	9.30	9.32	9.30	9.32	0
2022-11-11	9.01	9.30	9.01	9.30	0
2022-11-10	8.76	9.01	8.76	9.01	0
2022-11-09	8.84	8.84	8.76	8.76	0
2022-11-08	8.75	8.84	8.75	8.84	0
2022-11-07	8.78	8.78	8.78	8.75	5,586
2022-11-04	8.57	8.65	8.57	8.65	35,069
2022-11-03	8.35	8.35	8.35	8.35	5,789
2022-11-02	8.45	8.45	8.45	8.37	12,000
2022-11-01	8.43	8.43	8.43	8.38	610
2022-10-31	8.19	8.20	8.19	8.20	0
2022-10-28	8.14	8.14	8.14	8.19	6,121
2022-10-27	8.44	8.44	8.38	8.38	0
2022-10-26	8.22	8.44	8.22	8.44	0
2022-10-25	8.11	8.22	8.11	8.22	0
2022-10-24	8.42	8.42	8.11	8.11	0
2022-10-21	8.48	8.48	8.42	8.42	0
2022-10-20	8.37	8.48	8.37	8.48	0
2022-10-19	8.50	8.50	8.37	8.37	0
2022-10-18	8.56	8.56	8.50	8.50	0
2022-10-17	8.41	8.56	8.41	8.56	0
2022-10-14	8.42	8.42	8.41	8.41	0
2022-10-13	8.43	8.43	8.42	8.42	0
2022-10-12	8.43	8.43	8.43	8.43	0
2022-10-11	8.41	8.41	8.41	8.43	1,500
2022-10-10	8.75	8.75	8.55	8.55	0
2022-10-07	8.95	8.95	8.75	8.75	0
2022-10-06	8.92	8.95	8.92	8.95	0
2022-10-05	8.95	8.95	8.95	8.92	29,944
2022-10-04	8.65	9.00	8.65	9.00	0
2022-10-03	8.67	8.67	8.65	8.65	0
2022-09-30	8.61	8.67	8.61	8.67	0
2022-09-29	8.78	8.78	8.61	8.61	0
2022-09-28	8.71	8.71	8.71	8.78	3,300
2022-09-27	8.91	8.91	8.91	8.84	5,000
2022-09-26	8.88	8.88	8.88	8.87	4,351
2022-09-23	8.92	8.92	8.92	8.91	5,314
2022-09-22	9.26	9.26	9.10	9.10	0
2022-09-21	9.29	9.29	9.28	9.26	7,332
2022-09-20	9.44	9.45	9.44	9.39	1,250
2022-09-19	9.38	9.38	9.38	9.38	0
2022-09-16	9.40	9.40	9.40	9.38	6,000
2022-09-15	9.53	9.53	9.53	9.52	32,225
2022-09-14	9.58	9.58	9.58	9.58	5,000
2022-09-13	9.84	9.84	9.61	9.61	0
2022-09-12	9.71	9.84	9.71	9.84	0
2022-09-09	9.58	9.71	9.58	9.71	0
2022-09-08	9.58	9.58	9.58	9.58	23
2022-09-07	9.52	9.52	9.52	9.55	34,977
2022-09-06	9.64	9.64	9.56	9.56	0
2022-09-05	9.75	9.75	9.64	9.64	0
2022-09-02	9.70	9.75	9.70	9.75	0
2022-09-01	9.90	9.90	9.70	9.70	0
2022-08-31	9.91	9.91	9.91	9.90	26,483
2022-08-30	9.99	9.99	9.78	9.78	0
2022-08-29	9.99	9.99	9.99	9.99	0
2022-08-26	9.99	9.99	9.99	9.99	3,134
2022-08-25	9.90	10.03	9.90	10.03	0
2022-08-24	9.86	9.90	9.86	9.90	0
2022-08-23	9.83	9.86	9.83	9.86	0
2022-08-22	9.90	9.90	9.83	9.83	0
2022-08-19	10.05	10.05	9.90	9.90	0
2022-08-18	10.07	10.07	10.05	10.05	0
2022-08-17	10.12	10.12	10.07	10.07	0
2022-08-16	10.11	10.12	10.11	10.12	0
2022-08-15	10.11	10.11	10.11	10.11	0
2022-08-12	10.10	10.10	10.10	10.11	1,000
2022-08-11	10.01	10.14	10.01	10.14	0
2022-08-10	9.96	10.01	9.96	10.01	0
2022-08-09	10.01	10.01	9.96	9.96	0
2022-08-08	9.99	9.99	9.99	10.01	23
2022-08-05	9.99	9.99	9.96	9.96	0
2022-08-04	9.89	9.99	9.89	9.99	0
2022-08-03	9.89	9.89	9.89	9.89	0
2022-08-02	9.90	9.90	9.89	9.89	0
2022-08-01	9.91	9.91	9.90	9.90	0
2022-07-29	10.01	10.01	9.91	9.91	0
2022-07-28	9.97	10.01	9.97	10.01	0
2022-07-27	9.90	9.97	9.90	9.97	0
2022-07-26	9.95	9.95	9.90	9.90	0
2022-07-25	9.98	9.98	9.95	9.95	0
2022-07-22	10.00	10.00	9.98	9.98	0
2022-07-21	9.96	10.00	9.96	10.00	0
2022-07-20	9.94	9.94	9.94	9.96	23
2022-07-19	9.93	9.98	9.93	9.98	0
2022-07-18	9.76	9.93	9.76	9.93	0
2022-07-15	9.72	9.76	9.72	9.76	0
2022-07-14	9.83	9.83	9.72	9.72	0
2022-07-13	9.86	9.86	9.83	9.83	0
2022-07-12	9.76	9.76	9.76	9.86	4,111
2022-07-11	9.87	9.87	9.87	9.87	100
2022-07-08	10.19	10.19	10.19	10.19	43,527
2022-07-07	9.90	10.18	9.90	10.18	0
2022-07-06	9.88	9.90	9.88	9.90	0
2022-07-05	9.88	9.88	9.88	9.88	4,112
2022-07-04	10.04	10.05	10.04	10.05	0
2022-07-01	9.97	10.03	9.97	10.04	80,624
2022-06-30	10.09	10.09	10.09	10.08	1,600
2022-06-29	10.13	10.19	10.13	10.16	31,687
2022-06-28	10.35	10.35	10.30	10.30	0
2022-06-27	10.26	10.35	10.26	10.35	0
2022-06-24	10.06	10.26	10.06	10.26	0
2022-06-23	10.03	10.06	10.03	10.06	3,492
2022-06-22	10.22	10.22	10.03	10.03	0
2022-06-21	10.06	10.22	10.06	10.22	0
2022-06-20	10.04	10.04	10.04	10.06	2,761
2022-06-17	10.03	10.03	9.96	10.01	8,350
2022-06-16	9.99	9.99	9.99	9.94	4,000
2022-06-15	10.16	10.16	10.15	10.20	10,947
2022-06-14	10.10	10.10	10.09	10.13	4,970
2022-06-13	10.33	10.33	9.97	9.97	0
2022-06-10	10.51	10.51	10.33	10.33	0
2022-06-09	10.63	10.63	10.63	10.51	26
2022-06-08	10.66	10.66	10.66	10.68	25
2022-06-07	10.48	10.48	10.48	10.51	12,468
2022-06-06	10.56	10.56	10.56	10.56	2,894
2022-06-03	10.40	10.40	10.40	10.40	0
2022-06-02	10.40	10.40	10.40	10.40	0
2022-06-01	10.52	10.52	10.40	10.40	0
2022-05-31	10.47	10.52	10.47	10.52	0
2022-05-30	10.26	10.47	10.26	10.47	0
2022-05-27	10.15	10.26	10.15	10.26	0
2022-05-26	9.98	10.15	9.98	10.15	0
2022-05-25	9.96	9.96	9.96	9.98	2,894
2022-05-24	10.18	10.18	9.91	9.91	0
2022-05-23	10.09	10.18	10.09	10.18	0
2022-05-20	10.09	10.09	10.09	10.09	958
2022-05-19	10.01	10.04	10.01	10.04	0
2022-05-18	10.13	10.13	10.01	10.01	0
2022-05-17	9.88	10.13	9.88	10.13	0
2022-05-16	9.88	9.88	9.86	9.88	39,560
2022-05-13	9.71	9.90	9.71	9.90	0
2022-05-12	9.89	9.89	9.71	9.71	0
2022-05-11	9.74	9.89	9.74	9.89	0
2022-05-10	9.89	9.89	9.89	9.74	46
2022-05-09	10.10	10.10	9.75	9.75	0
2022-05-06	10.10	10.10	10.10	10.10	25
2022-05-05	10.35	10.35	10.17	10.17	0
2022-05-04	10.49	10.49	10.35	10.35	0
2022-05-03	10.49	10.49	10.49	10.49	110
2022-05-02	10.51	10.51	10.51	10.51	0
2022-04-29	10.22	10.51	10.22	10.51	0
2022-04-28	10.14	10.22	10.14	10.22	0
2022-04-27	10.22	10.22	10.19	10.14	10,209
2022-04-26	10.16	10.16	10.10	10.10	0
2022-04-25	10.13	10.13	10.13	10.16	740
2022-04-22	10.49	10.49	10.43	10.43	0
2022-04-21	10.60	10.60	10.49	10.49	0
2022-04-20	10.63	10.63	10.60	10.60	0
2022-04-19	10.61	10.61	10.61	10.63	458
2022-04-18	10.82	10.82	10.82	10.82	0
2022-04-15	10.82	10.82	10.82	10.82	0
2022-04-14	10.91	10.91	10.82	10.82	0
2022-04-13	10.90	10.90	10.90	10.91	1,813
2022-04-12	10.77	10.77	10.77	10.83	6,000
2022-04-11	10.98	10.98	10.78	10.78	0
2022-04-08	10.91	10.98	10.91	10.98	0
2022-04-07	10.97	11.03	10.95	10.91	1,094
2022-04-06	11.24	11.24	11.04	11.04	0
2022-04-05	11.45	11.45	11.21	11.24	7,506
2022-04-04	11.17	11.42	11.17	11.42	0
2022-04-01	11.07	11.17	11.07	11.17	0
2022-03-31	11.27	11.27	11.07	11.07	0
2022-03-30	11.21	11.21	11.21	11.27	6,645
2022-03-29	10.99	11.23	10.99	11.23	0
2022-03-28	10.96	10.99	10.96	10.99	0
2022-03-25	11.10	11.10	10.96	10.96	0
2022-03-24	11.17	11.17	11.10	11.10	0
2022-03-23	11.16	11.17	11.16	11.17	0
2022-03-22	11.12	11.12	11.12	11.16	149
2022-03-21	10.92	10.92	10.92	10.96	100
2022-03-18	10.97	10.97	10.97	11.20	90
2022-03-17	10.91	10.98	10.91	10.98	0
2022-03-16	10.76	10.76	10.76	10.91	594
2022-03-15	10.26	10.26	10.14	10.14	0
2022-03-14	10.38	10.38	10.25	10.26	5,502
2022-03-11	10.67	10.67	10.53	10.53	0
2022-03-10	10.92	10.92	10.67	10.67	0
2022-03-09	10.89	10.89	10.89	10.92	15
2022-03-08	10.69	10.69	10.69	10.63	25,000
2022-03-07	10.74	10.74	10.74	10.78	22
2022-03-04	11.33	11.33	11.04	11.04	0
2022-03-03	11.44	11.44	11.44	11.33	1,165
2022-03-02	11.37	11.37	11.37	11.47	26,101
2022-03-01	11.55	11.55	11.51	11.51	0
2022-02-28	11.54	11.55	11.54	11.55	0
2022-02-25	11.19	11.54	11.19	11.54	0
2022-02-24	11.69	11.69	11.19	11.19	0
2022-02-23	11.75	11.75	11.69	11.69	0
2022-02-22	11.84	11.84	11.75	11.75	0
2022-02-21	11.91	11.91	11.84	11.84	0
2022-02-18	12.12	12.12	11.91	11.91	0
2022-02-17	12.08	12.12	12.08	12.12	0
2022-02-16	12.02	12.08	12.02	12.08	0
2022-02-15	11.85	12.02	11.85	12.02	0
2022-02-14	12.14	12.14	11.85	11.85	0
2022-02-11	12.27	12.27	12.14	12.14	0
2022-02-10	12.20	12.27	12.20	12.27	0
2022-02-09	12.00	12.20	12.00	12.20	0
2022-02-08	11.95	11.95	11.95	11.95	0
2022-02-07	11.92	11.95	11.92	11.95	103
2022-02-04	11.94	11.94	11.94	11.93	38
2022-02-03	12.02	12.02	11.96	11.96	0
2022-02-02	12.04	12.04	12.02	12.02	0
2022-02-01	11.85	12.04	11.85	12.04	0
2022-01-31	11.53	11.85	11.53	11.85	0
2022-01-28	11.47	11.47	11.47	11.53	19
2022-01-27	11.91	11.91	11.65	11.65	0
2022-01-26	11.89	11.91	11.89	11.91	0
2022-01-25	11.90	11.90	11.89	11.89	0
2022-01-24	12.08	12.08	11.90	11.90	31,552
2022-01-21	12.33	12.33	12.33	12.25	4,093
2022-01-20	12.41	12.41	12.41	12.51	4,355
2022-01-19	12.26	12.27	12.26	12.27	0
2022-01-18	12.42	12.42	12.26	12.26	0
2022-01-17	12.41	12.42	12.41	12.42	0
2022-01-14	12.52	12.52	12.41	12.41	0
2022-01-13	12.56	12.56	12.52	12.52	0
2022-01-12	12.56	12.56	12.56	12.56	200
2022-01-11	12.12	12.38	12.12	12.38	0
2022-01-10	12.18	12.18	12.18	12.12	20
2022-01-07	12.07	12.11	12.07	12.11	0
2022-01-06	12.03	12.03	12.03	12.07	41
2022-01-05	12.17	12.17	12.15	12.15	0
2022-01-04	12.21	12.21	12.17	12.17	0
2022-01-03	12.21	12.21	12.21	12.21	0
2021-12-31	12.16	12.21	12.16	12.21	0
2021-12-30	12.05	12.16	12.05	12.16	0
2021-12-29	12.04	12.05	12.04	12.05	0
2021-12-28	12.04	12.04	12.04	12.04	0
2021-12-27	12.04	12.04	12.04	12.04	0
2021-12-24	12.10	12.10	12.04	12.04	545
2021-12-23	12.03	12.10	12.03	12.10	0
2021-12-22	11.93	12.03	11.93	12.03	0
2021-12-21	11.88	11.88	11.88	11.93	75
2021-12-20	11.98	11.98	11.71	11.71	0
2021-12-17	12.08	12.08	11.98	11.98	0
2021-12-16	11.91	12.08	11.91	12.08	0
2021-12-15	11.95	11.95	11.95	11.91	502
2021-12-14	12.05	12.05	12.05	12.06	497
2021-12-13	12.31	12.31	12.12	12.12	0
2021-12-10	12.36	12.36	12.31	12.31	0
2021-12-09	12.37	12.37	12.36	12.36	0
2021-12-08	12.27	12.37	12.27	12.37	0
2021-12-07	12.28	12.28	12.28	12.27	16
2021-12-06	11.95	11.95	11.95	12.04	502
2021-12-03	12.28	12.28	12.01	12.01	0
2021-12-02	12.30	12.30	12.28	12.28	0
2021-12-01	11.99	12.30	11.99	12.30	0
2021-11-30	11.95	12.00	11.95	11.99	664
2021-11-29	12.13	12.13	12.09	12.05	24,619
2021-11-26	12.09	12.09	12.09	11.99	620
2021-11-25	12.40	12.45	12.40	12.45	0
2021-11-24	12.37	12.37	12.37	12.40	404
2021-11-23	12.49	12.49	12.49	12.43	40
2021-11-22	12.56	12.56	12.52	12.52	0
2021-11-19	12.54	12.54	12.54	12.56	1,500
2021-11-18	12.68	12.68	12.52	12.52	0
2021-11-17	12.75	12.75	12.68	12.68	0
2021-11-16	12.77	12.77	12.77	12.75	500
2021-11-15	12.74	12.74	12.73	12.73	0
2021-11-12	12.68	12.74	12.68	12.74	0
2021-11-11	12.54	12.68	12.54	12.68	0
2021-11-10	12.53	12.53	12.53	12.54	1,192
2021-11-09	12.51	12.51	12.48	12.48	0
2021-11-08	12.42	12.51	12.42	12.51	0
2021-11-05	12.43	12.43	12.42	12.42	0
2021-11-04	12.50	12.53	12.50	12.43	669
2021-11-03	12.42	12.42	12.42	12.42	2,300
2021-11-02	12.54	12.54	12.42	12.42	0
2021-11-01	12.43	12.54	12.43	12.54	3,866
2021-10-29	12.42	12.42	12.42	12.43	1,000
2021-10-28	12.65	12.65	12.60	12.60	0
2021-10-27	12.79	12.79	12.65	12.65	0
2021-10-26	12.85	12.85	12.85	12.79	225
2021-10-25	12.77	12.77	12.77	12.80	1,000
2021-10-22	12.83	12.83	12.83	12.75	1,641
2021-10-21	12.73	12.73	12.73	12.76	1,398
2021-10-20	12.86	12.87	12.84	12.83	10,291
2021-10-19	12.79	12.79	12.79	12.80	1,000
2021-10-18	12.64	12.64	12.62	12.62	0
2021-10-15	12.58	12.58	12.58	12.64	1
2021-10-14	12.52	12.52	12.50	12.46	18,750
2021-10-13	12.29	12.43	12.29	12.43	0
2021-10-12	12.32	12.32	12.32	12.29	51
2021-10-11	12.35	12.42	12.35	12.42	0
2021-10-08	12.32	12.35	12.32	12.35	4,056
2021-10-07	11.97	12.36	11.97	12.36	0
2021-10-06	12.13	12.13	11.97	11.97	0
2021-10-05	11.98	12.13	11.98	12.13	0
2021-10-04	12.07	12.07	12.02	11.98	829
2021-10-01	12.35	12.35	12.18	12.18	0
2021-09-30	12.24	12.35	12.24	12.35	0
2021-09-29	12.29	12.32	12.29	12.24	701
2021-09-28	12.45	12.45	12.29	12.29	0
2021-09-27	12.42	12.42	12.42	12.45	7,278
2021-09-24	12.45	12.45	12.45	12.38	1
2021-09-23	12.49	12.55	12.49	12.49	409
2021-09-22	12.38	12.38	12.38	12.47	1
2021-09-21	12.25	12.25	12.24	12.24	0
2021-09-20	12.23	12.23	12.23	12.25	490
2021-09-17	12.54	12.54	12.54	12.54	0
2021-09-16	12.51	12.51	12.51	12.54	1
2021-09-15	12.68	12.68	12.67	12.62	1,121
2021-09-14	12.74	12.74	12.74	12.74	299
2021-09-13	12.89	12.89	12.84	12.84	0
2021-09-10	12.96	12.96	12.96	12.89	300
2021-09-09	12.89	12.89	12.87	12.87	0
2021-09-08	13.08	13.08	12.89	12.89	0
2021-09-07	13.10	13.10	13.08	13.08	0
2021-09-06	12.99	13.10	12.99	13.10	0
2021-09-03	12.97	12.97	12.97	12.99	21
2021-09-02	12.96	12.97	12.96	12.97	0
2021-09-01	12.75	12.96	12.75	12.96	0
2021-08-31	12.78	12.78	12.78	12.75	20,000
2021-08-30	12.50	12.50	12.50	12.50	0
2021-08-27	12.45	12.45	12.45	12.50	750
2021-08-26	12.44	12.44	12.44	12.42	750
2021-08-25	12.49	12.49	12.49	12.50	0
2021-08-24	12.13	12.49	12.13	12.49	0
2021-08-23	12.09	12.09	12.09	12.13	5,995
2021-08-20	12.02	12.02	11.98	11.98	6,446
2021-08-19	12.02	12.02	11.98	12.02	20,080
2021-08-18	12.21	12.30	12.21	12.30	2,374
2021-08-17	12.21	12.21	12.21	12.21	5,325
2021-08-16	12.55	12.55	12.39	12.39	0
2021-08-13	12.61	12.61	12.55	12.55	725
2021-08-12	12.73	12.73	12.61	12.61	0
2021-08-11	12.73	12.73	12.73	12.73	0
2021-08-10	12.77	12.77	12.73	12.73	0
2021-08-09	12.66	12.77	12.66	12.77	0
2021-08-06	12.83	12.83	12.66	12.66	14,061
2021-08-05	12.84	12.84	12.83	12.83	0
2021-08-04	12.66	12.84	12.66	12.84	0
2021-08-03	12.72	12.72	12.66	12.66	0
2021-08-02	12.58	12.72	12.58	12.72	2,740
2021-07-30	12.70	12.70	12.58	12.58	7,794
2021-07-29	12.54	12.70	12.54	12.70	0
2021-07-28	12.16	12.54	12.16	12.54	0
2021-07-27	12.26	12.26	12.21	12.16	2,465
2021-07-26	12.62	12.62	12.55	12.58	2,270
2021-07-23	12.84	12.84	12.84	12.85	500
2021-07-22	13.12	13.12	13.12	13.10	171
2021-07-21	12.91	12.91	12.91	13.01	829
2021-07-20	12.99	12.99	12.99	12.97	1,000
2021-07-19	13.19	13.19	12.94	12.94	10,528
2021-07-16	13.31	13.31	13.19	13.19	7,072
2021-07-15	13.23	13.31	13.23	13.31	0
2021-07-14	13.27	13.27	13.23	13.23	0
2021-07-13	13.13	13.27	13.13	13.27	0
2021-07-12	13.11	13.13	13.11	13.13	3,744
2021-07-09	12.91	13.11	12.91	13.11	0
2021-07-08	13.01	13.01	12.88	12.91	25,800
2021-07-07	13.28	13.28	13.23	13.23	0
2021-07-06	13.36	13.36	13.28	13.28	1,986
2021-07-05	13.41	13.41	13.36	13.36	0
2021-07-02	13.47	13.47	13.41	13.41	0
2021-07-01	13.60	13.60	13.47	13.47	0
2021-06-30	13.61	13.61	13.60	13.60	0
2021-06-29	13.69	13.69	13.61	13.61	0
2021-06-28	13.64	13.69	13.64	13.69	0
2021-06-25	13.52	13.64	13.52	13.64	6,486
2021-06-24	13.43	13.52	13.43	13.52	1,398
2021-06-23	13.27	13.43	13.27	13.43	0
2021-06-22	13.24	13.24	13.24	13.27	2,000
2021-06-21	13.35	13.35	13.35	13.35	0
2021-06-18	13.47	13.47	13.35	13.35	0
2021-06-17	13.46	13.48	13.46	13.47	800
2021-06-16	13.54	13.54	13.52	13.52	0
2021-06-15	13.58	13.58	13.58	13.54	1,595
2021-06-14	13.56	13.61	13.56	13.61	1,237
2021-06-11	13.63	13.63	13.57	13.56	510
2021-06-10	13.58	13.59	13.58	13.59	600
2021-06-09	13.50	13.51	13.50	13.51	4,309
2021-06-08	13.57	13.57	13.50	13.50	0
2021-06-07	13.61	13.61	13.57	13.57	2,312
2021-06-04	13.59	13.66	13.59	13.68	17,907
2021-06-03	13.61	13.61	13.61	13.63	7,808
2021-06-02	13.73	13.73	13.72	13.72	362
2021-06-01	13.74	13.74	13.74	13.73	710
2021-05-28	13.46	13.46	13.46	13.49	15,000
2021-05-27	13.41	13.43	13.41	13.40	2,000
2021-05-26	13.29	13.38	13.29	13.38	0
2021-05-25	13.33	13.33	13.33	13.29	15,000
2021-05-24	13.08	13.08	13.08	13.14	500
2021-05-21	13.18	13.18	13.06	13.06	0
2021-05-20	13.04	13.18	13.04	13.18	0
2021-05-19	12.99	12.99	12.99	13.04	15,000
2021-05-18	13.13	13.13	13.13	13.16	47
2021-05-17	12.93	12.93	12.88	12.88	0
2021-05-14	12.72	12.93	12.72	12.93	1,015
2021-05-13	12.79	12.79	12.72	12.72	0
2021-05-12	12.86	12.86	12.86	12.79	8,806
2021-05-11	12.93	13.03	12.93	13.03	1,546
2021-05-10	13.34	13.34	13.34	13.22	1,279
2021-05-07	13.30	13.51	13.30	13.51	0
2021-05-06	13.25	13.30	13.25	13.30	0
2021-05-05	13.14	13.25	13.14	13.25	0
2021-05-04	13.35	13.35	13.14	13.14	5,005
2021-04-30	13.44	13.44	13.44	13.39	744
2021-04-29	13.59	13.59	13.54	13.54	0
2021-04-28	13.56	13.59	13.56	13.59	0
2021-04-27	13.51	13.56	13.51	13.56	0
2021-04-26	13.47	13.53	13.47	13.51	2,210
2021-04-23	13.36	13.50	13.36	13.50	0
2021-04-22	13.33	13.33	13.33	13.36	11
2021-04-21	13.19	13.26	13.19	13.29	6,910
2021-04-20	13.37	13.37	13.27	13.26	1,794
2021-04-19	13.36	13.37	13.36	13.35	6,808
2021-04-16	13.34	13.40	13.34	13.40	0
2021-04-15	13.33	13.34	13.33	13.34	0
2021-04-14	13.35	13.35	13.35	13.33	3,566
2021-04-13	13.17	13.25	13.17	13.25	0
2021-04-12	13.17	13.18	13.16	13.17	6,834
2021-04-09	13.28	13.28	13.25	13.24	1,878
2021-04-08	13.43	13.43	13.39	13.41	4,113
2021-04-07	13.33	13.33	13.33	13.29	24,446
2021-04-06	13.40	13.41	13.40	13.53	29,794
2021-04-01	13.23	13.44	13.23	13.44	0
2021-03-31	13.20	13.23	13.20	13.23	0
2021-03-30	13.11	13.20	13.11	13.20	0
2021-03-29	13.04	13.11	13.04	13.11	3,744
2021-03-26	12.94	13.04	12.94	13.04	0
2021-03-25	12.93	12.93	12.93	12.94	1,502
2021-03-24	13.11	13.14	13.11	13.01	905
2021-03-23	13.48	13.48	13.29	13.29	0
2021-03-22	13.41	13.48	13.41	13.48	2,195
2021-03-19	13.34	13.41	13.34	13.41	40,100
2021-03-18	13.39	13.46	13.39	13.46	0
2021-03-17	13.35	13.35	13.35	13.39	17,832
2021-03-16	13.41	13.56	13.41	13.56	0
2021-03-15	13.43	13.43	13.41	13.41	0
2021-03-12	13.43	13.43	13.43	13.43	785
2021-03-11	13.26	13.68	13.26	13.68	0
2021-03-10	13.27	13.27	13.27	13.26	8,434
2021-03-09	13.25	13.25	13.25	13.38	22
2021-03-08	13.25	13.25	13.25	13.19	265
2021-03-05	13.63	13.63	13.26	13.26	1,785
2021-03-04	13.88	13.88	13.63	13.63	1,461
2021-03-03	13.85	13.85	13.85	13.88	29,705
2021-03-02	13.91	13.91	13.77	13.77	0
2021-03-01	13.76	13.79	13.76	13.91	66
2021-02-26	14.00	14.00	13.53	13.53	725
2021-02-25	13.95	14.00	13.95	14.00	9,108
2021-02-24	14.06	14.06	13.95	13.95	0
2021-02-23	14.21	14.21	14.06	14.06	0
2021-02-22	14.23	14.24	14.17	14.21	1,722
2021-02-19	14.38	14.62	14.38	14.62	2,209
2021-02-18	14.62	14.62	14.38	14.38	0
2021-02-17	14.68	14.68	14.62	14.62	8,172
2021-02-16	14.84	14.85	14.76	14.75	47,048
2021-02-15	14.84	14.85	14.84	14.85	16,804
2021-02-12	14.68	14.74	14.68	14.72	10,087
2021-02-11	14.67	14.67	14.67	14.71	4,000
2021-02-10	14.34	14.51	14.34	14.51	16,302
2021-02-09	14.22	14.34	14.22	14.34	8,254
2021-02-08	14.16	14.22	14.16	14.22	0
2021-02-05	14.03	14.16	14.03	14.16	39,087
2021-02-04	14.08	14.08	14.04	14.03	30,896
2021-02-03	14.04	14.11	14.04	14.11	0
2021-02-02	13.76	14.04	13.76	14.04	0
2021-02-01	13.76	13.76	13.76	13.76	109
2021-01-29	13.49	13.49	13.49	13.49	38,053
2021-01-28	13.47	13.55	13.47	13.74	37,309
2021-01-27	14.07	14.07	13.80	13.80	28,352
2021-01-26	14.06	14.10	14.06	14.07	23,764
2021-01-25	14.08	14.20	14.08	14.20	22,380
2021-01-22	14.23	14.23	14.08	14.08	8,166
2021-01-21	14.24	14.24	14.24	14.23	37,694
2021-01-20	14.14	14.14	14.14	14.10	5,987
2021-01-19	13.89	13.89	13.88	13.84	10,446
2021-01-18	13.60	13.63	13.60	13.63	0
2021-01-15	13.68	13.68	13.68	13.60	75
2021-01-14	13.76	13.76	13.76	13.83	8,983
2021-01-13	13.59	13.64	13.59	13.57	11,694
2021-01-12	13.58	13.58	13.58	13.60	8,386
2021-01-11	13.48	13.51	13.48	13.51	3,534
2021-01-08	13.41	13.45	13.41	13.57	64,354
2021-01-07	13.21	13.21	13.20	13.19	20,300
2021-01-06	13.18	13.18	13.18	13.21	12,747
2021-01-05	13.08	13.11	13.08	13.18	26,350
2021-01-04	13.05	13.05	13.02	12.96	2,002
2020-12-31	12.86	12.86	12.86	12.89	2,292
2020-12-30	12.57	12.81	12.57	12.81	0
2020-12-29	12.54	12.54	12.53	12.57	1,435
2020-12-24	12.48	12.48	12.48	12.43	15,196
2020-12-23	12.49	12.49	12.49	12.45	786
2020-12-22	12.37	12.37	12.34	12.33	1,952
2020-12-21	12.38	12.38	12.38	12.41	11
2020-12-18	12.54	12.54	12.54	12.54	13
2020-12-17	12.55	12.59	12.55	12.55	5,540
2020-12-16	12.53	12.53	12.53	12.51	1,568
2020-12-15	12.39	12.39	12.39	12.37	3,872
2020-12-14	12.41	12.41	12.41	12.37	1,967
2020-12-11	12.44	12.44	12.44	12.41	2,765
2020-12-10	12.43	12.43	12.40	12.47	23,959
2020-12-09	12.53	12.53	12.53	12.43	7,133
2020-12-08	12.45	12.45	12.45	12.44	15,782
2020-12-07	12.39	12.39	12.39	12.48	2,379
2020-12-04	12.50	12.50	12.50	12.44	10,533
2020-12-03	12.31	12.31	12.31	12.37	403
2020-12-02	12.22	12.22	12.22	12.22	300
2020-12-01	12.01	12.21	12.01	12.21	0
2020-11-30	12.12	12.12	12.08	12.01	815
2020-11-27	12.25	12.33	12.25	12.33	0
2020-11-26	12.17	12.25	12.17	12.25	0
2020-11-25	12.12	12.12	12.12	12.17	1,620
2020-11-24	12.26	12.26	12.26	12.24	20,775
2020-11-23	12.25	12.25	12.23	12.14	10,445
2020-11-20	11.99	12.09	11.99	12.09	0
2020-11-19	12.02	12.02	11.99	11.99	0
2020-11-18	12.10	12.10	12.06	12.02	122,702
2020-11-17	12.03	12.03	12.03	12.01	66
2020-11-16	12.07	12.07	12.07	12.08	4,070
2020-11-13	11.97	11.97	11.97	11.89	2,208
2020-11-12	11.88	11.88	11.88	11.90	4,482
2020-11-11	11.73	11.73	11.73	11.78	40,000
2020-11-10	11.83	11.83	11.83	11.72	200
2020-11-09	11.97	12.04	11.97	12.05	62,241
2020-11-06	11.69	11.81	11.69	11.85	80,000
2020-11-05	11.80	11.80	11.80	11.80	40,000
2020-11-04	11.32	11.64	11.32	11.64	0
2020-11-03	11.26	11.32	11.26	11.32	0
2020-11-02	11.31	11.31	11.31	11.26	10
2020-10-30	11.26	11.26	11.14	11.14	0
2020-10-29	11.29	11.29	11.29	11.26	9
2020-10-28	11.39	11.39	11.21	11.21	0
2020-10-27	11.31	11.39	11.31	11.39	0
2020-10-26	11.35	11.35	11.31	11.31	0
2020-10-23	11.38	11.38	11.35	11.35	0
2020-10-22	11.41	11.41	11.38	11.38	0
2020-10-21	11.36	11.41	11.36	11.41	0
2020-10-20	11.32	11.36	11.32	11.36	0
2020-10-16	11.18	11.27	11.18	11.27	0
2020-10-15	11.41	11.41	11.18	11.18	0
2020-10-14	11.39	11.41	11.39	11.41	0
2020-10-13	11.43	11.43	11.43	11.39	860
2020-10-12	11.41	11.41	11.41	11.43	15
2020-10-09	11.22	11.33	11.22	11.33	0
2020-10-08	11.21	11.21	11.21	11.22	100
2020-10-07	11.15	11.15	11.15	11.18	287
2020-10-06	10.97	11.06	10.97	11.06	0
2020-10-05	10.94	10.97	10.94	10.97	0
2020-10-02	10.98	10.98	10.94	10.94	0
2020-10-01	10.88	10.98	10.88	10.98	0
2020-09-30	10.70	10.88	10.70	10.88	0
2020-09-29	10.68	10.70	10.68	10.70	0
2020-09-28	10.47	10.68	10.47	10.68	0
2020-09-25	10.50	10.50	10.47	10.47	0
2020-09-24	10.69	10.69	10.50	10.50	0
2020-09-23	10.70	10.70	10.69	10.69	0
2020-09-22	10.73	10.73	10.70	10.70	0
2020-09-21	10.97	10.97	10.73	10.73	0
2020-09-18	10.96	10.97	10.96	10.97	0
2020-09-17	11.10	11.10	10.96	10.96	0
2020-09-16	11.05	11.10	11.05	11.10	0
2020-09-15	11.06	11.06	11.06	11.05	5,475
2020-09-14	10.77	10.92	10.77	10.92	0
2020-09-11	10.77	10.77	10.77	10.77	0
2020-09-10	10.76	10.76	10.76	10.76	0
2020-09-09	10.73	10.76	10.73	10.76	0
2020-09-08	10.83	10.83	10.83	10.73	16,954
2020-09-07	10.70	10.80	10.70	10.80	0
2020-09-04	10.84	10.84	10.70	10.70	0
2020-09-03	11.03	11.03	10.84	10.84	0
2020-09-02	11.14	11.14	11.14	11.03	13
2020-09-01	11.03	11.03	11.03	11.04	921
2020-08-28	11.04	11.13	11.04	11.13	0
2020-08-27	11.12	11.12	11.04	11.04	0
2020-08-26	11.06	11.12	11.06	11.12	0
2020-08-25	11.02	11.02	11.02	11.06	3,000
2020-08-24	10.81	10.92	10.81	10.92	0
2020-08-21	10.65	10.81	10.65	10.81	0
2020-08-20	10.86	10.86	10.65	10.65	0
2020-08-19	10.89	10.89	10.86	10.86	0
2020-08-18	10.90	10.90	10.90	10.89	55
2020-08-17	10.85	10.85	10.85	10.92	20,000
2020-08-14	10.82	10.82	10.79	10.79	0
2020-08-13	10.88	10.88	10.82	10.82	0
2020-08-12	10.81	10.88	10.81	10.88	0
2020-08-11	10.70	10.81	10.70	10.81	0
2020-08-10	10.77	10.77	10.70	10.70	0
2020-08-07	10.87	10.87	10.77	10.77	0
2020-08-06	10.95	10.95	10.87	10.87	0
2020-08-05	10.92	10.92	10.92	10.95	78
2020-08-04	10.65	10.75	10.65	10.75	0
2020-08-03	10.53	10.65	10.53	10.65	0
2020-07-31	10.51	10.53	10.51	10.53	0
2020-07-30	10.65	10.65	10.65	10.65	0
2020-07-29	10.62	10.62	10.62	10.65	166
2020-07-28	10.58	10.58	10.58	10.55	6,500
2020-07-27	10.41	10.52	10.41	10.52	0
2020-07-24	10.33	10.33	10.33	10.41	74
2020-07-23	10.51	10.54	10.51	10.54	0
2020-07-22	10.65	10.65	10.51	10.51	0
2020-07-21	10.48	10.65	10.48	10.65	0
2020-07-20	10.34	10.34	10.34	10.34	0
2020-07-17	10.26	10.34	10.26	10.34	0
2020-07-16	10.47	10.47	10.26	10.26	0
2020-07-15	10.41	10.47	10.41	10.47	0
2020-07-14	10.40	10.40	10.40	10.41	200
2020-07-13	10.51	10.68	10.51	10.68	0
2020-07-10	10.54	10.54	10.51	10.51	0
2020-07-09	10.47	10.54	10.47	10.54	0
2020-07-08	10.40	10.47	10.40	10.47	2,294
2020-07-07	10.46	10.46	10.40	10.40	0
2020-07-06	10.06	10.46	10.06	10.46	0
2020-07-03	9.96	10.06	9.96	10.06	0
2020-07-02	9.95	9.95	9.95	9.96	1,100
2020-07-01	9.65	9.70	9.65	9.70	0
2020-06-30	9.63	9.63	9.63	9.63	0
2020-06-29	9.62	9.62	9.62	9.62	0
2020-06-26	9.66	9.66	9.66	9.66	0
2020-06-25	9.58	9.58	9.58	9.68	16,947
2020-06-24	9.83	9.83	9.83	9.83	0
2020-06-23	9.82	9.82	9.82	9.83	1,084
2020-06-22	9.66	9.68	9.66	9.68	0
2020-06-19	9.61	9.66	9.61	9.66	0
2020-06-18	9.55	9.61	9.55	9.61	0
2020-06-17	9.48	9.48	9.48	9.48	0
2020-06-16	9.30	9.30	9.30	9.30	0
2020-06-15	9.40	9.40	9.30	9.30	0
2020-06-12	9.46	9.46	9.40	9.40	0
2020-06-11	9.67	9.67	9.46	9.46	0
2020-06-10	9.59	9.67	9.59	9.67	0
2020-06-09	9.61	9.61	9.59	9.59	0
2020-06-08	9.71	9.71	9.71	9.71	0
2020-06-05	9.45	9.71	9.45	9.71	0
2020-06-04	9.44	9.54	9.44	9.45	71,288
2020-06-03	9.59	9.59	9.59	9.57	2,097
2020-06-02	9.10	9.32	9.10	9.32	0
2020-06-01	8.87	9.10	8.87	9.10	0
2020-05-29	8.88	8.88	8.88	8.88	0
2020-05-28	8.82	8.88	8.82	8.88	0
2020-05-27	8.92	8.92	8.92	8.92	0
2020-05-26	8.71	8.92	8.71	8.92	0
2020-05-22	8.88	8.88	8.88	8.88	0
2020-05-21	9.11	9.11	8.88	8.88	0
2020-05-20	9.03	9.11	9.03	9.11	0
2020-05-19	8.99	9.03	8.99	9.03	0
2020-05-18	8.68	8.99	8.68	8.99	0
2020-05-15	8.75	8.75	8.68	8.68	0
2020-05-14	8.89	8.89	8.75	8.75	0
2020-05-13	8.98	8.98	8.89	8.89	0
2020-05-12	8.87	8.98	8.87	8.98	0
2020-05-11	8.71	8.87	8.71	8.87	0
2020-05-07	8.67	8.71	8.67	8.71	0
2020-05-06	8.80	8.80	8.80	8.67	650
2020-05-05	8.55	8.69	8.55	8.69	0
2020-05-04	8.55	8.55	8.55	8.55	0
2020-05-01	8.93	8.93	8.55	8.55	0
2020-04-30	9.05	9.05	9.05	8.93	300
2020-04-29	8.80	8.93	8.80	8.93	0
2020-04-28	8.77	8.77	8.77	8.77	0
2020-04-27	8.58	8.77	8.58	8.77	0
2020-04-24	8.74	8.74	8.58	8.58	0
2020-04-23	8.66	8.74	8.66	8.74	0
2020-04-22	8.42	8.42	8.42	8.42	0
2020-04-21	8.60	8.60	8.56	8.42	500
2020-04-20	8.70	8.75	8.70	8.75	0
2020-04-17	8.81	8.81	8.81	8.70	3,300
2020-04-16	8.46	8.60	8.46	8.60	0
2020-04-15	8.64	8.64	8.46	8.46	0
2020-04-14	8.65	8.65	8.65	8.53	20,000
2020-04-09	8.44	8.53	8.44	8.53	0
2020-04-08	8.44	8.44	8.39	8.44	5,235
2020-04-07	8.50	8.50	8.48	8.32	3,150
2020-04-06	8.31	8.31	8.31	8.01	1,470
2020-04-03	8.08	8.08	8.08	8.08	0
2020-04-03	8.14	8.14	8.14	8.01	5,169
2020-04-02	8.14	8.14	8.14	8.08	21,304
2020-04-02	8.14	8.14	8.14	7.94	21,304
2020-04-01	7.96	7.96	7.96	7.94	16,947
2020-04-01	7.96	7.96	7.96	8.26	16,947
2020-03-31	8.19	8.22	8.19	8.10	13,402
2020-03-30	7.99	7.99	7.99	7.99	0
2020-03-27	8.34	8.34	8.34	8.34	0
2020-03-26	8.10	8.10	8.10	8.10	0
2020-03-25	7.95	7.97	7.95	7.88	60,000
2020-03-24	7.85	7.85	7.73	7.30	30,100
2020-03-23	7.35	7.35	7.35	7.61	8,785
2020-03-20	7.40	7.40	7.40	7.40	0
2020-03-19	7.35	7.35	7.35	7.47	20,000
2020-03-18	7.45	7.45	7.45	7.92	60,000
2020-03-17	7.83	7.83	7.83	7.83	0
2020-03-16	8.32	8.32	8.32	8.32	0
2020-03-13	7.98	7.98	7.98	7.98	0
2020-03-12	8.96	8.96	8.96	8.96	0
2020-03-11	8.98	8.98	8.98	9.03	2,500
2020-03-10	9.08	9.08	9.08	8.90	750
2020-03-09	9.30	9.30	9.30	9.30	0
2020-03-06	9.42	9.42	9.35	9.30	19,212
2020-03-05	9.62	9.62	9.61	9.56	1,500
2020-03-04	9.51	9.57	9.51	9.46	18,606
2020-03-03	9.48	9.48	9.48	9.38	2,500
2020-03-02	9.42	9.42	9.30	9.16	25,712
2020-02-28	9.43	9.43	9.43	9.43	0
2020-02-27	9.48	9.48	9.48	9.63	5,700
2020-02-26	9.63	9.64	9.63	9.56	4,040
2020-02-25	9.65	9.65	9.65	9.51	4,575
2020-02-24	9.87	9.87	9.87	9.87	0
2020-02-21	9.89	9.89	9.87	9.87	0
2020-02-20	9.99	9.99	9.99	9.89	202
2020-02-19	9.96	10.06	9.96	10.06	0
2020-02-18	9.98	9.98	9.98	9.96	200
2020-02-17	10.07	10.12	10.07	10.12	0
2020-02-14	10.07	10.07	10.07	10.07	0
2020-02-13	10.16	10.16	10.07	10.07	0
2020-02-12	10.10	10.16	10.10	10.16	39,105
2020-02-11	10.01	10.01	10.01	10.05	33,300
2020-02-10	9.86	9.86	9.86	9.88	1,403
2020-02-07	9.90	9.90	9.90	9.86	2,900
2020-02-06	10.05	10.05	10.00	9.99	18,215
2020-02-05	9.89	9.91	9.89	9.91	0
2020-02-04	9.88	9.88	9.88	9.89	125
2020-02-03	9.42	9.56	9.42	9.56	0
2020-01-31	9.51	9.51	9.51	9.56	5,400
2020-01-30	9.60	9.60	9.57	9.56	12,144
2020-01-29	9.79	9.80	9.79	9.80	0
2020-01-28	9.77	9.77	9.75	9.79	34,579
2020-01-27	10.08	10.08	9.65	9.65	0
2020-01-24	10.13	10.13	10.12	10.08	2,412
2020-01-23	10.21	10.21	10.00	10.00	0
2020-01-22	10.27	10.27	10.27	10.21	1,400
2020-01-21	10.16	10.16	10.14	10.17	57,284
2020-01-20	10.36	10.36	10.35	10.35	11,200
2020-01-17	10.36	10.39	10.36	10.39	0
2020-01-16	10.32	10.36	10.32	10.36	0
2020-01-15	10.34	10.34	10.34	10.32	500
2020-01-14	10.39	10.39	10.37	10.37	0
2020-01-13	10.36	10.38	10.36	10.39	5,444
2020-01-10	10.24	10.24	10.24	10.26	8,200
2020-01-09	10.24	10.24	10.21	10.19	19,806
2020-01-08	9.99	10.05	9.99	10.06	3,910
2020-01-07	10.09	10.09	10.09	10.06	3,000
2020-01-06	9.99	9.99	9.99	10.01	7,440
2020-01-03	10.09	10.12	10.04	10.10	74,007
2020-01-02	10.03	10.18	10.03	10.18	0
2019-12-31	10.06	10.06	10.03	10.03	0
2019-12-30	10.08	10.08	10.06	10.06	24,529
2019-12-27	10.13	10.13	10.13	10.10	605
2019-12-24	9.98	9.98	9.98	9.98	0
2019-12-23	9.97	9.97	9.97	9.98	7,291
2019-12-20	9.95	9.99	9.95	9.99	0
2019-12-19	9.95	9.95	9.95	9.95	0
2019-12-18	9.95	9.96	9.95	9.95	69,859
2019-12-17	9.92	9.92	9.92	9.92	89
2019-12-16	9.78	9.78	9.78	9.84	17,997
2019-12-13	9.83	9.83	9.82	9.73	25,300
2019-12-12	9.50	9.68	9.50	9.68	0
2019-12-11	9.52	9.52	9.48	9.50	172,403
2019-12-10	9.45	9.46	9.45	9.46	0
2019-12-09	9.44	9.45	9.44	9.45	0
2019-12-06	9.39	9.39	9.39	9.39	0
2019-12-05	9.37	9.37	9.37	9.35	4,000
2019-12-04	9.26	9.35	9.26	9.35	0
2019-12-03	9.34	9.34	9.26	9.26	0
2019-12-02	9.40	9.40	9.34	9.34	17,700
2019-11-29	9.52	9.52	9.37	9.37	0
2019-11-28	9.52	9.52	9.52	9.52	0
2019-11-27	9.48	9.52	9.48	9.52	0
2019-11-26	9.50	9.50	9.49	9.48	2,750
2019-11-25	9.36	9.50	9.36	9.50	0
2019-11-22	9.38	9.40	9.38	9.36	210
2019-11-21	9.45	9.45	9.37	9.37	0
2019-11-20	9.47	9.47	9.45	9.45	0
2019-11-19	9.45	9.47	9.45	9.47	0
2019-11-18	9.42	9.42	9.42	9.45	9,950
2019-11-15	9.34	9.44	9.34	9.44	0
2019-11-14	9.36	9.36	9.34	9.34	0
2019-11-13	9.36	9.36	9.36	9.36	36,363
2019-11-12	9.47	9.49	9.47	9.49	0
2019-11-11	9.58	9.58	9.47	9.47	0
2019-11-08	9.61	9.61	9.61	9.58	100,350
2019-11-07	9.67	9.70	9.67	9.70	0
2019-11-06	9.66	9.67	9.66	9.64	6,730
2019-11-05	9.66	9.66	9.66	9.63	2,000
2019-11-04	9.59	9.59	9.59	9.57	6,000
2019-11-01	9.30	9.43	9.30	9.43	0
2019-10-31	9.44	9.44	9.40	9.30	6,700
2019-10-30	9.33	9.33	9.32	9.32	0
2019-10-29	9.35	9.35	9.35	9.37	5,495
2019-10-28	9.29	9.37	9.29	9.37	0
2019-10-25	9.28	9.28	9.27	9.29	4,500
2019-10-24	9.21	9.26	9.21	9.26	0
2019-10-23	9.20	9.23	9.20	9.21	6,005
2019-10-22	9.22	9.25	9.22	9.25	0
2019-10-21	9.20	9.22	9.20	9.22	0
2019-10-18	9.26	9.26	9.20	9.20	0
2019-10-17	9.29	9.29	9.29	9.26	16,500
2019-10-16	9.18	9.19	9.18	9.19	0
2019-10-15	9.10	9.18	9.10	9.18	0
2019-10-14	9.17	9.17	9.10	9.10	0
2019-10-11	9.10	9.15	9.10	9.17	4,560
2019-10-10	8.92	8.92	8.92	8.89	7,355
2019-10-09	8.83	8.89	8.83	8.89	0
2019-10-08	8.88	8.88	8.83	8.83	0
2019-10-07	8.89	8.89	8.88	8.88	0
2019-10-04	8.88	8.89	8.88	8.89	0
2019-10-03	8.79	8.88	8.79	8.88	0
2019-10-02	8.84	8.84	8.84	8.86	18,997
2019-10-01	8.94	8.94	8.94	8.86	1,400
2019-09-30	8.97	8.97	8.93	8.93	0
2019-09-27	8.94	8.97	8.94	8.97	0
2019-09-26	8.97	8.98	8.97	8.94	45,060
2019-09-25	8.99	8.99	8.94	8.94	0
2019-09-24	9.06	9.06	8.99	8.99	0
2019-09-23	9.10	9.10	9.06	9.06	0
2019-09-20	9.06	9.10	9.06	9.10	0
2019-09-19	9.05	9.06	9.05	9.06	0
2019-09-18	9.06	9.06	9.06	9.05	1,225
2019-09-17	9.10	9.10	9.06	9.06	0
2019-09-16	9.18	9.18	9.10	9.10	0
2019-09-13	9.13	9.18	9.13	9.18	0
2019-09-12	9.05	9.13	9.05	9.13	0
2019-09-11	8.97	9.05	8.97	9.05	0
2019-09-10	8.99	8.99	8.97	8.97	0
2019-09-09	8.98	8.98	8.98	8.99	255
2019-09-06	8.91	8.96	8.91	8.96	0
2019-09-05	8.84	8.84	8.84	8.91	8,090
2019-09-04	8.65	8.79	8.65	8.79	0
2019-09-03	8.69	8.69	8.65	8.65	0
2019-09-02	8.70	8.70	8.69	8.69	0
2019-08-30	8.67	8.67	8.67	8.67	0
2019-08-29	8.61	8.61	8.61	8.61	20,007
2019-08-28	8.61	8.61	8.61	8.61	0
2019-08-27	8.59	8.64	8.59	8.61	10,745
2019-08-23	8.59	8.59	8.59	8.59	0
2019-08-22	8.63	8.63	8.62	8.59	39,693
2019-08-21	8.67	8.70	8.67	8.70	0
2019-08-20	8.65	8.67	8.65	8.67	0
2019-08-19	8.69	8.69	8.69	8.65	300
2019-08-16	8.41	8.56	8.41	8.56	0
2019-08-15	8.44	8.44	8.42	8.41	40,809
2019-08-14	8.40	8.40	8.40	8.40	568
2019-08-13	8.46	8.58	8.46	8.58	0
2019-08-12	8.48	8.48	8.48	8.46	570
2019-08-09	8.59	8.59	8.50	8.50	0
2019-08-08	8.43	8.59	8.43	8.59	0
2019-08-07	8.46	8.46	8.46	8.43	700
2019-08-06	8.48	8.48	8.48	8.45	19,751
2019-08-05	8.53	8.53	8.53	8.41	19,121
2019-08-02	9.05	9.05	8.71	8.71	0
2019-08-01	9.01	9.01	9.01	9.05	3,000
2019-07-31	9.07	9.07	9.07	9.05	6,630
2019-07-30	9.14	9.14	9.07	9.07	0
2019-07-29	9.19	9.19	9.14	9.14	0
2019-07-26	9.21	9.21	9.19	9.19	57,606
2019-07-25	9.25	9.25	9.25	9.21	18,729
2019-07-24	9.22	9.23	9.22	9.23	0
2019-07-23	9.21	9.22	9.21	9.22	0
2019-07-22	9.24	9.24	9.21	9.21	0
2019-07-19	9.18	9.24	9.18	9.24	0
2019-07-18	9.19	9.19	9.18	9.18	0
2019-07-17	9.24	9.24	9.19	9.19	0
2019-07-16	9.24	9.24	9.24	9.24	3,000
2019-07-15	9.14	9.21	9.14	9.21	0
2019-07-12	9.16	9.16	9.14	9.14	0
2019-07-11	9.20	9.20	9.20	9.16	1,800
2019-07-10	9.12	9.12	9.12	9.16	1,225
2019-07-09	9.06	9.06	9.06	9.09	11,500
2019-07-08	9.21	9.21	9.12	9.12	0
2019-07-05	9.32	9.32	9.21	9.21	0
2019-07-04	9.29	9.32	9.29	9.32	0
2019-07-03	9.36	9.36	9.29	9.29	0
2019-07-02	9.33	9.33	9.33	9.36	2,670
2019-07-01	9.36	9.36	9.36	9.35	19,030
2019-06-28	9.27	9.27	9.27	9.22	17,405
2019-06-27	9.25	9.25	9.25	9.24	400
2019-06-26	9.13	9.19	9.13	9.19	0
2019-06-25	9.19	9.19	9.13	9.13	0
2019-06-24	9.19	9.19	9.19	9.19	0
2019-06-21	9.18	9.18	9.18	9.21	12,250
2019-06-20	9.22	9.22	9.22	9.21	13,245
2019-06-19	9.05	9.05	9.05	9.04	225
2019-06-18	8.79	9.02	8.79	9.02	0
2019-06-17	8.78	8.79	8.78	8.79	0
2019-06-14	8.82	8.82	8.79	8.78	24,797
2019-06-13	8.86	8.86	8.84	8.84	0
2019-06-12	8.97	8.97	8.86	8.86	0
2019-06-11	8.99	8.99	8.98	8.97	2,075
2019-06-10	8.81	8.90	8.81	8.90	0
2019-06-07	8.72	8.81	8.72	8.81	0
2019-06-06	8.74	8.74	8.72	8.72	0
2019-06-05	8.78	8.78	8.74	8.74	0
2019-06-04	8.82	8.82	8.78	8.78	0
2019-06-03	8.71	8.82	8.71	8.82	0

Share	Price	Change
Surface Transforms (SCE)	1.75	29.63%
Essensys (ESYS)	23.00	29.58%
Tiny Build S (TBLS)	2.50	25%
Beacon Energy. (BCE)	0.0575	21.05%
Golden Metal Re (GMET)	20.50	16.76%

Share	Price	Change
Cmo Group (CMO)	13.25	-40.91%
Corcel (CRCL)	0.17	-39.29%
Kore Potash (KP2)	1.70	-20.93%
Oncimmune (ONC)	20.80	-19.59%
Aferian (AFRN)	4.75	-18.4%

Share	Price	Volume
Premier African Minerals (PREM)	0.118	455,587,506
Lloyds (LLOY)	55.52	352,448,137
Vodafone (VOD)	75.62	337,266,658
Mosman Oil Gas (MSMN)	0.0215	310,693,444
Beacon Energy. (BCE)	0.0575	264,337,316