Lg Elec Gds S Share History

Lg Elec Gds S Share Price history. The following table shows end-of-day data LGLD historical share prices for Lg Elec Gds S, including the Open, High, Low, Close prices, along with trading volumes. Historical prices are recorded daily from the closing price of the company once the stock market has closed.

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

Date	Open	High	Low	Close	Volume
2024-05-02	13.50	13.50	13.50	13.50	0
2024-05-01	13.50	13.50	13.50	13.50	0
2024-04-30	13.50	13.50	13.50	13.50	0
2024-04-29	13.50	13.50	13.50	13.50	0
2024-04-26	13.50	13.50	13.50	13.50	2,400
2024-04-25	15.10	15.10	15.10	15.10	0
2024-04-24	15.10	15.10	15.10	15.10	0
2024-04-23	15.10	15.10	15.10	15.10	1,000
2024-04-22	15.00	15.00	15.00	15.00	0
2024-04-19	15.00	15.00	15.00	15.00	0
2024-04-18	15.00	15.00	15.00	15.00	0
2024-04-17	15.00	15.00	15.00	15.00	0
2024-04-16	15.00	15.00	15.00	15.00	97
2024-04-15	15.20	15.20	15.20	15.20	0
2024-04-12	15.20	15.20	15.20	15.20	0
2024-04-11	15.20	15.20	15.20	15.20	3,500
2024-04-10	15.20	15.20	15.20	15.20	0
2024-04-09	15.20	15.20	15.20	15.20	0
2024-04-08	15.20	15.20	15.20	15.20	0
2024-04-05	15.20	15.20	15.20	15.20	0
2024-04-04	15.20	15.20	15.20	15.20	427
2024-04-03	15.20	15.20	15.20	15.20	0
2024-04-02	15.20	15.20	15.20	15.20	365
2024-04-01	16.00	16.00	16.00	16.00	0
2024-03-29	16.00	16.00	16.00	16.00	0
2024-03-28	16.00	16.00	16.00	16.00	0
2024-03-27	16.00	16.00	16.00	16.00	7,826
2024-03-26	17.00	17.00	17.00	17.00	0
2024-03-25	17.00	17.00	17.00	17.00	340
2024-03-22	16.60	16.60	16.60	16.60	0
2024-03-21	16.60	16.60	16.60	16.60	0
2024-03-20	16.60	16.60	16.60	16.60	0
2024-03-19	16.60	16.60	16.60	16.60	0
2024-03-18	16.60	16.60	16.60	16.60	0
2024-03-15	16.60	16.60	16.60	16.60	0
2024-03-14	16.60	16.60	16.60	16.60	125
2024-03-13	16.60	16.60	16.60	16.60	0
2024-03-12	16.60	16.60	16.60	16.60	0
2024-03-11	16.60	16.60	16.60	16.60	0
2024-03-08	16.60	16.60	16.60	16.60	0
2024-03-07	16.60	16.60	16.60	16.60	0
2024-03-06	16.60	16.60	16.60	16.60	0
2024-03-05	16.60	16.60	16.60	16.60	0
2024-03-04	16.00	16.60	16.00	16.60	1,000
2024-03-01	16.40	16.40	16.40	16.40	0
2024-02-29	16.40	16.40	16.40	16.40	0
2024-02-28	16.40	16.40	16.40	16.40	0
2024-02-27	16.40	16.40	16.40	16.40	0
2024-02-26	16.40	16.40	16.40	16.40	0
2024-02-23	16.40	16.40	16.40	16.40	9,182
2024-02-22	16.40	16.40	16.40	16.40	0
2024-02-21	16.40	16.40	16.40	16.40	0
2024-02-20	16.40	16.40	16.40	16.40	0
2024-02-19	16.40	16.40	16.40	16.40	0
2024-02-16	16.40	16.40	16.40	16.40	5,328
2024-02-15	16.40	16.40	16.40	16.40	0
2024-02-14	16.40	16.40	16.40	16.40	0
2024-02-13	16.40	16.40	16.40	16.40	0
2024-02-12	16.40	16.40	16.40	16.40	0
2024-02-09	16.40	16.40	16.40	16.40	0
2024-02-08	16.40	16.40	16.40	16.40	0
2024-02-07	16.40	16.40	16.40	16.40	0
2024-02-06	16.40	16.40	16.40	16.40	795
2024-02-05	16.00	16.00	16.00	16.00	0
2024-02-02	16.00	16.00	16.00	16.00	190
2024-02-01	15.00	15.00	15.00	15.00	1,300
2024-01-31	16.80	16.80	16.80	16.80	0
2024-01-30	16.80	16.80	16.80	16.80	0
2024-01-29	16.80	16.80	16.80	16.80	0
2024-01-26	16.80	16.80	16.80	16.80	0
2024-01-25	16.80	16.80	16.80	16.80	0
2024-01-24	16.80	16.80	16.80	16.80	0
2024-01-23	16.80	16.80	16.80	16.80	0
2024-01-22	16.80	16.80	16.80	16.80	0
2024-01-19	16.80	16.80	16.80	16.80	0
2024-01-18	16.80	16.80	16.80	16.80	0
2024-01-17	16.80	16.80	16.80	16.80	0
2024-01-16	16.80	16.80	16.80	16.80	0
2024-01-15	16.80	16.80	16.80	16.80	0
2024-01-12	16.80	16.80	16.80	16.80	0
2024-01-11	16.80	16.80	16.80	16.80	0
2024-01-10	16.80	16.80	16.80	16.80	0
2024-01-09	16.80	16.80	16.80	16.80	16
2024-01-08	16.80	16.80	16.80	16.80	0
2024-01-05	16.80	16.80	16.80	16.80	0
2024-01-04	16.80	16.80	16.80	16.80	0
2024-01-03	16.80	16.80	16.80	16.80	0
2024-01-02	16.80	16.80	16.80	16.80	607
2024-01-01	17.20	17.20	17.20	17.20	0
2023-12-29	17.20	17.20	17.20	17.20	1,000
2023-12-28	17.00	17.00	17.00	17.00	0
2023-12-27	17.00	17.00	17.00	17.00	0
2023-12-26	17.00	17.00	17.00	17.00	0
2023-12-25	17.00	17.00	17.00	17.00	0
2023-12-22	17.00	17.00	17.00	17.00	0
2023-12-21	17.00	17.00	17.00	17.00	0
2023-12-20	17.00	17.00	17.00	17.00	0
2023-12-19	16.60	17.00	16.40	17.00	1,233
2023-12-18	17.80	17.80	17.80	17.80	0
2023-12-15	17.80	17.80	17.80	17.80	0
2023-12-14	17.80	17.80	17.80	17.80	0
2023-12-13	17.80	17.80	17.80	17.80	0
2023-12-12	17.80	17.80	17.80	17.80	0
2023-12-11	17.80	17.80	17.80	17.80	0
2023-12-08	17.80	17.80	17.80	17.80	0
2023-12-07	17.80	17.80	17.80	17.80	0
2023-12-06	17.80	17.80	17.80	17.80	0
2023-12-05	17.80	17.80	17.80	17.80	0
2023-12-04	17.80	17.80	17.80	17.80	0
2023-12-01	17.80	17.80	17.80	17.80	0
2023-11-30	17.80	17.80	17.80	17.80	0
2023-11-29	17.80	17.80	17.80	17.80	0
2023-11-28	17.00	17.80	17.00	17.80	530
2023-11-27	17.00	17.00	17.00	17.00	0
2023-11-24	17.00	17.00	17.00	17.00	0
2023-11-23	17.00	17.00	17.00	17.00	0
2023-11-22	17.00	17.00	17.00	17.00	400
2023-11-21	17.30	17.30	17.30	17.30	0
2023-11-20	17.30	17.30	17.30	17.30	0
2023-11-17	17.30	17.30	17.30	17.30	10
2023-11-16	16.50	16.50	16.50	16.50	0
2023-11-15	16.50	16.50	16.50	16.50	0
2023-11-14	16.50	16.50	16.50	16.50	0
2023-11-13	16.50	16.50	16.50	16.50	0
2023-11-10	16.50	16.50	16.50	16.50	1,678
2023-11-09	17.30	17.30	17.30	17.30	5
2023-11-08	16.50	16.50	16.50	16.50	150
2023-11-07	17.30	17.30	17.30	17.30	0
2023-11-06	17.30	17.30	17.30	17.30	0
2023-11-03	17.30	17.30	17.30	17.30	4,288
2023-11-02	17.20	17.20	17.20	17.20	0
2023-11-01	17.20	17.20	17.20	17.20	0
2023-10-31	17.20	17.20	17.20	17.20	0
2023-10-30	17.20	17.20	17.20	17.20	0
2023-10-27	17.20	17.20	17.20	17.20	0
2023-10-26	17.20	17.20	17.20	17.20	0
2023-10-25	17.20	17.20	17.20	17.20	0
2023-10-24	17.20	17.20	17.20	17.20	0
2023-10-23	17.20	17.20	17.20	17.20	0
2023-10-20	17.20	17.20	17.20	17.20	0
2023-10-19	17.20	17.20	17.20	17.20	0
2023-10-18	17.20	17.20	17.20	17.20	0
2023-10-17	17.20	17.20	17.20	17.20	0
2023-10-16	17.20	17.20	17.20	17.20	0
2023-10-13	17.20	17.20	17.20	17.20	0
2023-10-12	17.20	17.20	17.20	17.20	0
2023-10-11	17.00	17.20	17.00	17.20	1,403
2023-10-10	16.00	16.00	16.00	16.00	0
2023-10-09	16.00	16.00	16.00	16.00	0
2023-10-06	16.00	16.00	16.00	16.00	224
2023-10-05	16.00	16.00	16.00	16.00	0
2023-10-04	16.00	16.00	16.00	16.00	0
2023-10-03	16.00	16.00	16.00	16.00	0
2023-10-02	16.00	16.00	16.00	16.00	0
2023-09-29	16.00	16.00	16.00	16.00	0
2023-09-28	16.00	16.00	16.00	16.00	0
2023-09-27	16.00	16.00	16.00	16.00	0
2023-09-26	16.00	16.00	16.00	16.00	0
2023-09-25	16.00	16.00	16.00	16.00	4
2023-09-22	18.00	18.00	18.00	18.00	0
2023-09-21	18.00	18.00	18.00	18.00	0
2023-09-20	18.00	18.00	18.00	18.00	0
2023-09-19	18.00	18.00	18.00	18.00	0
2023-09-18	18.00	18.00	18.00	18.00	270
2023-09-15	17.00	17.00	17.00	17.00	0
2023-09-14	17.00	17.00	17.00	17.00	0
2023-09-13	17.00	17.00	17.00	17.00	0
2023-09-12	17.00	17.00	17.00	17.00	0
2023-09-11	17.50	18.00	17.00	17.00	1,263
2023-09-08	16.00	16.00	16.00	16.00	382
2023-09-07	17.40	17.40	17.40	17.40	0
2023-09-06	17.40	17.40	17.40	17.40	0
2023-09-05	17.40	17.40	17.40	17.40	0
2023-09-04	17.40	17.40	17.40	17.40	0
2023-09-01	17.40	17.40	17.40	17.40	0
2023-08-31	17.40	17.40	17.40	17.40	0
2023-08-30	17.40	17.40	17.40	17.40	0
2023-08-29	17.40	17.40	17.40	17.40	0
2023-08-28	17.40	17.40	17.40	17.40	0
2023-08-25	17.40	17.40	17.40	17.40	20
2023-08-24	17.10	17.90	17.10	17.90	2,227
2023-08-23	16.80	16.80	16.80	16.80	199
2023-08-22	17.90	17.90	17.90	17.90	27
2023-08-21	18.10	18.10	18.10	18.10	0
2023-08-18	18.10	18.10	18.10	18.10	0
2023-08-17	18.10	18.10	18.10	18.10	0
2023-08-16	18.10	18.10	18.10	18.10	0
2023-08-15	18.10	18.10	18.10	18.10	0
2023-08-14	18.10	18.10	18.10	18.10	0
2023-08-11	18.10	18.10	18.10	18.10	0
2023-08-10	18.10	18.10	18.10	18.10	60
2023-08-09	18.50	18.50	18.50	18.50	0
2023-08-08	18.50	18.50	18.50	18.50	0
2023-08-07	18.50	18.50	18.50	18.50	0
2023-08-04	18.50	18.50	18.50	18.50	0
2023-08-03	18.50	18.50	18.50	18.50	814
2023-08-02	18.60	18.60	18.60	18.60	1,000
2023-08-01	20.60	20.60	20.60	20.60	0
2023-07-31	20.60	20.60	20.60	20.60	0
2023-07-28	20.60	20.60	20.60	20.60	0
2023-07-27	20.60	20.60	20.60	20.60	1
2023-07-26	19.80	19.80	19.80	19.80	2,614
2023-07-25	19.00	19.00	19.00	19.00	0
2023-07-24	19.00	19.00	19.00	19.00	0
2023-07-21	19.00	19.00	19.00	19.00	0
2023-07-20	19.00	19.00	19.00	19.00	0
2023-07-19	19.00	19.00	19.00	19.00	2
2023-07-18	21.00	21.00	21.00	21.00	0
2023-07-17	21.00	21.00	21.00	21.00	0
2023-07-14	21.00	21.00	21.00	21.00	0
2023-07-13	21.00	21.00	21.00	21.00	0
2023-07-12	21.00	21.00	21.00	21.00	650
2023-07-11	21.00	21.00	21.00	21.00	0
2023-07-10	21.00	21.00	21.00	21.00	0
2023-07-07	21.00	21.00	21.00	21.00	0
2023-07-06	21.00	21.00	21.00	21.00	0
2023-07-05	21.00	21.00	21.00	21.00	500
2023-07-04	20.00	20.00	20.00	20.00	0
2023-07-03	20.00	20.00	20.00	20.00	0
2023-06-30	20.00	20.00	20.00	20.00	642
2023-06-29	19.20	19.20	19.20	19.20	0
2023-06-28	19.20	19.20	19.20	19.20	0
2023-06-27	19.20	19.20	19.20	19.20	0
2023-06-26	19.00	19.30	19.00	19.20	3,215
2023-06-23	20.60	20.60	20.60	20.60	0
2023-06-22	20.60	20.60	20.60	20.60	0
2023-06-21	20.60	20.60	20.60	20.60	0
2023-06-20	20.60	20.60	20.60	20.60	0
2023-06-19	20.60	20.60	20.60	20.60	0
2023-06-16	20.60	20.60	20.60	20.60	0
2023-06-15	20.60	20.60	20.60	20.60	0
2023-06-14	20.00	20.60	20.00	20.60	900
2023-06-13	20.00	20.00	20.00	20.00	0
2023-06-12	20.00	20.00	20.00	20.00	0
2023-06-09	20.00	20.00	20.00	20.00	0
2023-06-08	20.00	20.00	20.00	20.00	3,000
2023-06-07	20.40	20.40	20.40	20.40	0
2023-06-06	20.40	20.40	20.40	20.40	0
2023-06-05	20.40	20.40	20.40	20.40	500
2023-06-02	19.90	20.20	19.90	20.20	6,712
2023-06-01	20.00	20.00	20.00	20.00	0
2023-05-31	20.00	20.00	20.00	20.00	0
2023-05-30	20.00	20.00	20.00	20.00	0
2023-05-29	20.00	20.00	20.00	20.00	0
2023-05-26	20.00	20.00	20.00	20.00	0
2023-05-25	20.00	20.00	20.00	20.00	0
2023-05-24	20.00	20.00	20.00	20.00	0
2023-05-23	20.00	20.00	20.00	20.00	256
2023-05-22	18.00	18.00	18.00	18.00	0
2023-05-19	18.00	18.00	18.00	18.00	1,000
2023-05-18	20.00	20.00	20.00	20.00	12
2023-05-17	18.20	18.20	18.20	18.20	0
2023-05-16	18.20	18.20	18.20	18.20	0
2023-05-15	18.20	18.20	18.20	18.20	12
2023-05-12	17.90	17.90	17.90	17.90	0
2023-05-11	17.90	17.90	17.90	17.90	0
2023-05-10	17.90	17.90	17.90	17.90	0
2023-05-09	17.90	17.90	17.90	17.90	0
2023-05-08	17.90	17.90	17.90	17.90	0
2023-05-05	17.90	17.90	17.90	17.90	0
2023-05-04	17.90	17.90	17.90	17.90	0
2023-05-03	17.90	17.90	17.90	17.90	0
2023-05-02	17.40	17.90	17.40	17.90	7,142
2023-05-01	18.50	18.50	18.50	18.50	0
2023-04-28	18.50	18.50	18.50	18.50	0
2023-04-27	18.50	18.50	18.20	18.50	572
2023-04-26	18.50	18.50	18.50	18.50	0
2023-04-25	18.50	18.50	18.50	18.50	300
2023-04-24	20.00	20.00	20.00	20.00	0
2023-04-21	20.00	20.00	20.00	20.00	0
2023-04-20	20.00	20.00	20.00	20.00	0
2023-04-19	20.00	20.00	20.00	20.00	100
2023-04-18	18.20	18.20	18.20	18.20	0
2023-04-17	18.20	18.20	18.20	18.20	0
2023-04-14	18.20	18.20	18.20	18.20	0
2023-04-13	18.20	18.20	18.20	18.20	0
2023-04-12	18.20	18.20	18.20	18.20	0
2023-04-11	18.20	18.20	18.20	18.20	0
2023-04-10	18.20	18.20	18.20	18.20	0
2023-04-07	18.20	18.20	18.20	18.20	0
2023-04-06	18.20	18.20	18.20	18.20	0
2023-04-05	18.20	18.20	18.20	18.20	0
2023-04-04	18.20	18.20	18.20	18.20	4,000
2023-04-03	19.00	19.00	19.00	19.00	0
2023-03-31	19.00	19.00	19.00	19.00	0
2023-03-30	18.70	19.00	18.70	19.00	2,750
2023-03-29	18.20	18.20	18.20	18.20	500
2023-03-28	18.20	18.20	18.20	18.20	0
2023-03-27	18.20	18.20	18.20	18.20	0
2023-03-24	18.20	18.20	18.20	18.20	0
2023-03-23	18.20	18.20	18.20	18.20	0
2023-03-22	18.20	18.20	18.20	18.20	0
2023-03-21	18.20	18.20	18.20	18.20	0
2023-03-20	18.20	18.20	18.20	18.20	0
2023-03-17	18.20	18.20	18.20	18.20	0
2023-03-16	18.20	18.20	18.20	18.20	0
2023-03-15	18.20	18.20	18.20	18.20	1,000
2023-03-14	18.00	18.00	18.00	18.00	0
2023-03-13	18.00	18.00	18.00	18.00	0
2023-03-10	18.00	18.00	18.00	18.00	0
2023-03-09	18.00	18.00	18.00	18.00	0
2023-03-08	18.00	18.00	18.00	18.00	0
2023-03-07	18.00	18.00	18.00	18.00	41
2023-03-06	18.20	18.20	18.20	18.20	1,815
2023-03-03	19.00	19.00	19.00	19.00	0
2023-03-02	19.00	19.00	19.00	19.00	0
2023-03-01	19.00	19.00	19.00	19.00	0
2023-02-28	19.00	19.00	19.00	19.00	0
2023-02-27	19.00	19.00	19.00	19.00	0
2023-02-24	19.00	19.00	19.00	19.00	0
2023-02-23	19.00	19.00	19.00	19.00	1,000
2023-02-22	18.40	18.40	18.40	18.40	0
2023-02-21	18.40	18.40	18.40	18.40	0
2023-02-20	18.40	18.40	18.40	18.40	0
2023-02-17	18.40	18.40	18.40	18.40	0
2023-02-16	18.40	18.40	18.40	18.40	0
2023-02-15	18.40	18.40	18.40	18.40	0
2023-02-14	18.40	18.40	18.40	18.40	0
2023-02-13	18.40	18.40	18.40	18.40	0
2023-02-10	18.40	18.40	18.40	18.40	0
2023-02-09	18.40	18.40	18.40	18.40	0
2023-02-08	18.40	18.40	18.40	18.40	1,700
2023-02-07	18.40	18.40	18.40	18.40	0
2023-02-06	18.40	18.40	18.40	18.40	0
2023-02-03	18.30	18.40	18.30	18.40	356
2023-02-02	18.30	18.30	18.30	18.30	500
2023-02-01	18.00	18.00	18.00	18.00	0
2023-01-31	18.00	18.00	18.00	18.00	0
2023-01-30	18.00	18.00	18.00	18.00	0
2023-01-27	18.00	18.00	18.00	18.00	0
2023-01-26	18.00	18.00	18.00	18.00	0
2023-01-25	18.00	18.00	18.00	18.00	0
2023-01-24	18.00	18.00	18.00	18.00	0
2023-01-23	18.00	18.10	18.00	18.00	6,540
2023-01-20	17.60	17.60	17.60	17.60	0
2023-01-19	17.60	17.60	17.60	17.60	0
2023-01-18	17.60	17.60	17.60	17.60	0
2023-01-17	17.60	17.60	17.60	17.60	0
2023-01-16	17.60	17.60	17.60	17.60	0
2023-01-13	17.60	17.60	17.60	17.60	0
2023-01-12	17.60	17.60	17.60	17.60	1,185
2023-01-11	16.00	16.00	16.00	16.00	0
2023-01-10	16.00	16.00	16.00	16.00	0
2023-01-09	16.00	16.00	16.00	16.00	5
2023-01-06	16.60	16.60	16.60	16.60	0
2023-01-05	16.60	16.60	16.60	16.60	650
2023-01-04	16.60	16.60	16.60	16.60	0
2023-01-03	16.60	16.60	16.60	16.60	0
2023-01-02	16.60	16.60	16.60	16.60	0
2022-12-30	16.60	16.60	16.60	16.60	0
2022-12-29	16.60	16.60	16.60	16.60	0
2022-12-28	16.60	16.60	16.60	16.60	0
2022-12-27	16.60	16.60	16.60	16.60	0
2022-12-26	16.60	16.60	16.60	16.60	0
2022-12-23	16.60	16.60	16.60	16.60	0
2022-12-22	16.60	16.60	16.60	16.60	0
2022-12-21	16.60	16.60	16.60	16.60	0
2022-12-20	16.60	16.60	16.60	16.60	0
2022-12-19	16.60	16.60	16.60	16.60	0
2022-12-16	16.60	16.60	16.60	16.60	0
2022-12-15	16.60	16.60	16.60	16.60	0
2022-12-14	16.60	16.60	16.60	16.60	0
2022-12-13	16.60	16.60	16.60	16.60	3,400
2022-12-12	16.60	16.60	16.60	16.60	0
2022-12-09	16.60	16.60	16.60	16.60	0
2022-12-08	16.60	16.60	16.60	16.60	0
2022-12-07	16.60	16.60	16.60	16.60	0
2022-12-06	16.00	16.60	16.00	16.60	1,650
2022-12-05	15.10	15.10	15.00	15.00	1,090
2022-12-02	17.20	17.20	17.20	17.20	0
2022-12-01	17.20	17.20	17.20	17.20	1,000
2022-11-30	17.00	17.90	16.10	16.10	1,169
2022-11-29	16.20	16.20	16.20	16.20	0
2022-11-28	16.20	16.20	16.20	16.20	0
2022-11-25	16.20	16.20	16.20	16.20	0
2022-11-24	16.20	16.20	16.20	16.20	0
2022-11-23	16.20	16.20	16.20	16.20	0
2022-11-22	16.20	16.20	16.20	16.20	0
2022-11-21	16.20	16.20	16.20	16.20	0
2022-11-18	16.20	16.20	16.20	16.20	0
2022-11-17	16.20	16.20	16.20	16.20	0
2022-11-16	16.20	16.20	16.20	16.20	0
2022-11-15	16.20	16.20	16.20	16.20	0
2022-11-14	16.20	16.20	16.20	16.20	900
2022-11-11	15.80	15.80	15.80	15.80	0
2022-11-10	15.80	15.80	15.80	15.80	0
2022-11-09	15.80	15.80	15.80	15.80	1,000
2022-11-08	15.10	15.40	15.10	15.40	900
2022-11-07	15.20	15.20	15.20	15.20	1,000
2022-11-04	14.00	14.60	14.00	14.60	15,219
2022-11-03	14.00	14.00	14.00	14.00	0
2022-11-02	14.00	14.00	14.00	14.00	0
2022-11-01	13.10	14.00	13.00	14.00	3,080
2022-10-31	14.00	14.00	14.00	14.00	0
2022-10-28	14.00	14.00	14.00	14.00	0
2022-10-27	14.00	14.00	14.00	14.00	81
2022-10-26	14.00	14.20	14.00	14.20	309
2022-10-25	15.20	15.50	15.20	15.50	3,200
2022-10-24	15.20	15.20	15.20	15.20	0
2022-10-21	15.20	15.20	15.20	15.20	0
2022-10-20	15.20	15.20	15.20	15.20	0
2022-10-19	15.20	15.20	15.20	15.20	0
2022-10-18	15.20	15.20	15.20	15.20	0
2022-10-17	15.20	15.20	15.20	15.20	0
2022-10-14	15.20	15.20	15.20	15.20	282
2022-10-13	13.60	13.60	13.60	13.60	0
2022-10-12	13.60	13.60	13.60	13.60	0
2022-10-11	14.00	14.00	13.60	13.60	748
2022-10-10	14.30	14.30	14.30	14.30	0
2022-10-07	14.30	14.30	14.30	14.30	0
2022-10-06	14.30	14.30	14.30	14.30	0
2022-10-05	14.20	14.30	14.20	14.30	2,000
2022-10-04	13.00	13.00	13.00	13.00	0
2022-10-03	13.00	13.00	13.00	13.00	0
2022-09-30	13.00	13.00	13.00	13.00	0
2022-09-29	13.00	13.00	13.00	13.00	1,000
2022-09-28	14.50	14.50	14.50	14.50	0
2022-09-27	14.50	14.50	14.50	14.50	0
2022-09-26	14.50	14.50	14.50	14.50	0
2022-09-23	14.50	14.50	14.50	14.50	0
2022-09-22	14.60	14.60	14.50	14.50	1,040
2022-09-21	15.30	15.30	15.30	15.30	0
2022-09-20	15.30	15.30	15.30	15.30	0
2022-09-19	15.30	15.30	15.30	15.30	0
2022-09-16	15.30	15.30	15.30	15.30	0
2022-09-15	15.30	15.30	15.30	15.30	1,000
2022-09-14	16.90	16.90	16.90	16.90	0
2022-09-13	16.90	16.90	16.90	16.90	0
2022-09-12	16.90	16.90	16.90	16.90	0
2022-09-09	16.90	16.90	16.90	16.90	0
2022-09-08	15.20	16.90	15.20	16.90	1,370
2022-09-07	17.10	17.10	17.10	17.10	0
2022-09-06	17.10	17.10	17.10	17.10	0
2022-09-05	17.10	17.10	17.10	17.10	0
2022-09-02	17.10	17.10	17.10	17.10	0
2022-09-01	17.10	17.10	17.10	17.10	0
2022-08-31	17.10	17.10	17.10	17.10	0
2022-08-30	17.10	17.10	17.10	17.10	0
2022-08-29	17.10	17.10	17.10	17.10	0
2022-08-26	17.10	17.10	17.10	17.10	5
2022-08-25	18.50	18.50	18.50	18.50	0
2022-08-24	18.50	18.50	18.50	18.50	0
2022-08-23	18.50	18.50	18.50	18.50	0
2022-08-22	18.50	18.50	18.50	18.50	0
2022-08-19	18.50	18.50	18.50	18.50	0
2022-08-18	18.50	18.50	18.50	18.50	0
2022-08-17	18.50	18.50	18.50	18.50	1,000
2022-08-16	18.60	18.60	18.50	18.50	729
2022-08-15	18.00	18.00	18.00	18.00	2,822
2022-08-12	18.20	18.20	18.20	18.20	1,000
2022-08-11	18.00	18.00	18.00	18.00	0
2022-08-10	18.00	18.00	18.00	18.00	0
2022-08-09	18.00	18.00	18.00	18.00	0
2022-08-08	18.00	18.00	18.00	18.00	0
2022-08-05	18.00	18.00	18.00	18.00	800
2022-08-04	17.60	17.60	17.60	17.60	0
2022-08-03	17.50	17.60	17.50	17.60	2,000
2022-08-02	17.50	17.50	17.50	17.50	0
2022-08-01	17.50	17.50	17.50	17.50	300
2022-07-29	17.00	17.00	17.00	17.00	1,000
2022-07-28	17.20	17.20	17.20	17.20	0
2022-07-27	16.60	17.20	16.60	17.20	2,500
2022-07-26	17.10	17.10	16.50	16.50	1,100
2022-07-25	17.50	17.50	17.50	17.50	500
2022-07-22	17.90	17.90	17.90	17.90	98
2022-07-21	18.00	18.00	18.00	18.00	0
2022-07-20	17.90	18.00	17.90	18.00	456
2022-07-19	17.00	17.00	17.00	17.00	0
2022-07-18	17.00	17.00	17.00	17.00	0
2022-07-15	17.00	17.00	17.00	17.00	0
2022-07-14	17.00	17.00	17.00	17.00	0
2022-07-13	17.00	17.00	17.00	17.00	0
2022-07-12	17.00	17.00	17.00	17.00	0
2022-07-11	17.00	17.00	17.00	17.00	0
2022-07-08	17.00	17.00	17.00	17.00	0
2022-07-07	17.00	17.00	17.00	17.00	0
2022-07-06	17.00	17.00	17.00	17.00	0
2022-07-05	17.00	17.00	17.00	17.00	0
2022-07-04	17.00	17.00	17.00	17.00	0
2022-07-01	17.00	17.00	17.00	17.00	0
2022-06-30	17.00	17.00	17.00	17.00	0
2022-06-29	17.00	17.00	17.00	17.00	0
2022-06-28	16.90	17.00	16.90	17.00	352
2022-06-27	16.80	16.80	16.80	16.80	0
2022-06-24	16.80	16.80	16.80	16.80	0
2022-06-23	16.80	16.80	16.80	16.80	0
2022-06-22	16.80	16.80	16.80	16.80	100
2022-06-21	20.80	20.80	20.80	20.80	0
2022-06-20	20.80	20.80	20.80	20.80	0
2022-06-17	20.80	20.80	20.80	20.80	0
2022-06-16	20.80	20.80	20.80	20.80	0
2022-06-15	19.00	20.80	19.00	20.80	1,107
2022-06-14	20.00	20.00	20.00	20.00	0
2022-06-13	20.00	20.00	20.00	20.00	1,000
2022-06-10	21.20	21.20	21.20	21.20	0
2022-06-09	21.20	21.20	21.20	21.20	0
2022-06-08	21.20	21.20	21.20	21.20	0
2022-06-07	21.20	21.20	21.20	21.20	0
2022-06-06	21.20	21.20	21.20	21.20	0
2022-06-03	21.20	21.20	21.20	21.20	0
2022-06-02	21.20	21.20	21.20	21.20	0
2022-06-01	21.20	21.20	21.20	21.20	0
2022-05-31	21.20	21.20	21.20	21.20	0
2022-05-30	21.20	21.20	21.20	21.20	0
2022-05-27	21.20	21.20	21.20	21.20	0
2022-05-26	21.20	21.20	21.20	21.20	0
2022-05-25	21.20	21.20	21.20	21.20	0
2022-05-24	21.20	21.20	21.20	21.20	0
2022-05-23	21.20	21.20	21.20	21.20	0
2022-05-20	21.20	21.20	21.20	21.20	0
2022-05-19	21.20	21.20	21.20	21.20	0
2022-05-18	21.20	21.20	21.20	21.20	0
2022-05-17	24.80	24.80	21.20	21.20	551
2022-05-16	23.80	23.80	23.80	23.80	0
2022-05-13	23.80	23.80	23.80	23.80	10
2022-05-12	22.00	22.00	22.00	22.00	0
2022-05-11	22.00	22.00	22.00	22.00	0
2022-05-10	22.00	22.00	22.00	22.00	0
2022-05-09	22.00	22.00	22.00	22.00	0
2022-05-06	22.00	22.00	22.00	22.00	0
2022-05-05	22.00	22.00	22.00	22.00	0
2022-05-04	22.00	22.00	22.00	22.00	0
2022-05-03	22.00	22.40	22.00	22.00	1,340
2022-05-02	22.40	22.40	22.40	22.40	0
2022-04-29	23.60	23.60	22.40	22.40	2,160
2022-04-28	24.40	24.40	24.40	24.40	0
2022-04-27	24.40	24.40	24.40	24.40	0
2022-04-26	24.40	24.40	24.40	24.40	0
2022-04-25	24.40	24.40	24.40	24.40	0
2022-04-22	24.40	24.40	24.40	24.40	0
2022-04-21	24.40	24.40	24.40	24.40	0
2022-04-20	24.40	24.40	24.40	24.40	0
2022-04-19	24.40	24.40	24.40	24.40	0
2022-04-18	24.40	24.40	24.40	24.40	0
2022-04-15	24.40	24.40	24.40	24.40	0
2022-04-14	24.40	24.40	24.40	24.40	0
2022-04-13	24.40	24.40	24.40	24.40	0
2022-04-12	24.40	24.40	24.40	24.40	0
2022-04-11	24.40	24.40	24.40	24.40	0
2022-04-08	24.40	24.40	24.40	24.40	0
2022-04-07	24.40	24.40	24.40	24.40	0
2022-04-06	24.40	24.40	24.40	24.40	0
2022-04-05	24.40	24.40	24.40	24.40	1,130
2022-04-04	24.00	24.00	24.00	24.00	900
2022-04-01	24.00	24.00	24.00	24.00	0
2022-03-31	24.00	24.00	24.00	24.00	0
2022-03-30	24.00	24.00	24.00	24.00	0
2022-03-29	24.00	24.00	24.00	24.00	0
2022-03-28	24.00	24.00	24.00	24.00	0
2022-03-25	24.00	24.00	24.00	24.00	0
2022-03-24	24.00	24.00	24.00	24.00	21
2022-03-23	24.40	24.40	24.40	24.40	0
2022-03-22	24.40	24.40	24.40	24.40	0
2022-03-21	24.40	24.40	24.40	24.40	225
2022-03-18	24.00	24.00	24.00	24.00	0
2022-03-17	24.00	24.00	24.00	24.00	0
2022-03-16	24.00	24.00	24.00	24.00	0
2022-03-15	24.00	24.00	24.00	24.00	0
2022-03-14	24.00	24.00	24.00	24.00	0
2022-03-11	24.00	24.00	24.00	24.00	0
2022-03-10	24.00	24.00	24.00	24.00	0
2022-03-09	24.00	24.00	24.00	24.00	0
2022-03-08	24.00	24.00	24.00	24.00	0
2022-03-07	24.00	24.00	24.00	24.00	0
2022-03-04	24.00	24.00	24.00	24.00	30
2022-03-03	24.00	24.00	24.00	24.00	1,000
2022-03-02	23.00	23.00	23.00	23.00	0
2022-03-01	23.00	23.00	23.00	23.00	900
2022-02-28	24.80	24.80	24.80	24.80	0
2022-02-25	24.80	24.80	24.80	24.80	0
2022-02-24	24.80	24.80	24.80	24.80	0
2022-02-23	24.80	24.80	24.80	24.80	0
2022-02-22	24.80	24.80	24.80	24.80	0
2022-02-21	24.80	24.80	24.80	24.80	0
2022-02-18	24.80	24.80	24.80	24.80	0
2022-02-17	24.80	24.80	24.80	24.80	0
2022-02-16	24.80	24.80	24.80	24.80	0
2022-02-15	24.80	24.80	24.80	24.80	0
2022-02-14	24.80	24.80	24.80	24.80	0
2022-02-11	24.80	24.80	24.80	24.80	0
2022-02-10	24.80	24.80	24.80	24.80	0
2022-02-09	24.60	24.80	24.60	24.80	7,054
2022-02-08	24.40	24.40	24.20	24.00	1,082
2022-02-07	24.00	24.00	24.00	24.00	0
2022-02-04	24.00	24.00	24.00	24.00	0
2022-02-03	24.00	24.00	24.00	24.00	2,337
2022-02-02	24.60	24.60	24.60	24.60	902
2022-02-01	28.20	28.20	28.20	28.20	0
2022-01-31	28.20	28.20	28.20	28.20	0
2022-01-28	28.20	28.20	28.20	28.20	0
2022-01-27	28.20	28.20	28.20	28.20	0
2022-01-26	28.20	28.20	28.20	28.20	0
2022-01-25	28.20	28.20	28.20	28.20	0
2022-01-24	28.20	28.20	28.20	28.20	0
2022-01-21	28.20	28.20	28.20	28.20	0
2022-01-20	28.20	28.20	28.20	28.20	0
2022-01-19	28.20	28.20	28.20	28.20	0
2022-01-18	28.20	28.20	28.20	28.20	0
2022-01-17	28.20	28.20	28.20	28.20	0
2022-01-14	28.20	28.20	28.20	28.20	0
2022-01-13	28.00	28.40	28.00	28.20	8,926
2022-01-12	26.80	26.80	26.80	26.80	0
2022-01-11	26.80	26.80	26.80	26.80	495
2022-01-10	26.80	26.80	26.80	26.80	336
2022-01-07	27.00	27.00	27.00	27.00	0
2022-01-06	27.00	27.00	27.00	27.00	196
2022-01-05	27.20	27.20	27.20	27.20	0
2022-01-04	28.20	28.20	27.20	27.20	1,457
2022-01-03	27.00	27.00	27.00	27.00	0
2021-12-31	27.00	27.00	27.00	27.00	0
2021-12-30	27.00	27.00	27.00	27.00	0
2021-12-29	28.00	28.00	27.00	27.00	1,100
2021-12-28	26.60	26.60	26.60	26.60	0
2021-12-27	26.60	26.60	26.60	26.60	0
2021-12-24	26.60	26.60	26.60	26.60	0
2021-12-23	26.00	26.60	26.00	26.60	3,482
2021-12-22	26.00	26.00	26.00	26.00	0
2021-12-21	26.00	26.00	26.00	26.00	0
2021-12-20	26.00	26.00	26.00	26.00	0
2021-12-17	25.80	26.00	25.80	26.00	2,594
2021-12-16	26.40	26.40	26.00	26.00	5,950
2021-12-15	24.20	24.20	24.20	24.20	0
2021-12-14	24.20	24.20	24.20	24.20	0
2021-12-13	24.20	24.20	24.20	24.20	0
2021-12-10	24.20	24.20	24.20	24.20	0
2021-12-09	24.20	24.20	24.20	24.20	10
2021-12-08	24.00	24.00	24.00	24.00	0
2021-12-07	24.00	24.00	24.00	24.00	0
2021-12-06	24.00	24.00	24.00	24.00	0
2021-12-03	24.00	24.00	24.00	24.00	500
2021-12-02	25.00	25.00	25.00	25.00	0
2021-12-01	25.40	25.40	25.00	25.00	5,730
2021-11-30	25.40	25.40	25.40	25.40	500
2021-11-29	27.20	27.20	27.20	27.20	0
2021-11-26	27.20	27.20	27.20	27.20	0
2021-11-25	27.20	27.20	27.20	27.20	0
2021-11-24	27.20	27.20	27.20	27.20	0
2021-11-23	27.20	27.20	27.20	27.20	0
2021-11-22	27.20	27.20	27.20	27.20	0
2021-11-19	27.20	27.20	26.20	27.20	1,344
2021-11-18	26.80	26.80	26.80	26.80	0
2021-11-17	26.80	26.80	26.80	26.80	0
2021-11-16	26.80	26.80	26.80	26.80	0
2021-11-15	26.80	26.80	26.80	26.80	1
2021-11-12	26.60	27.00	26.60	27.00	220
2021-11-11	25.00	25.00	25.00	25.00	0
2021-11-10	25.20	25.20	25.00	25.00	226
2021-11-09	29.40	29.40	28.00	28.00	1,400
2021-11-08	27.80	28.00	27.80	27.80	679
2021-11-05	26.20	26.20	26.20	26.20	0
2021-11-04	26.20	26.20	26.20	26.20	0
2021-11-03	26.20	26.20	26.20	26.20	0
2021-11-02	26.20	26.20	26.20	26.20	133
2021-11-01	26.80	26.80	26.80	26.80	0
2021-10-29	27.20	27.20	26.80	26.80	1,530
2021-10-28	27.00	27.20	27.00	27.20	3,087
2021-10-27	27.60	27.60	27.60	27.60	0
2021-10-26	27.80	27.80	27.60	27.60	1,250
2021-10-25	27.80	27.80	27.80	27.80	0
2021-10-22	27.60	27.80	27.60	27.80	6,215
2021-10-21	27.60	27.60	27.60	27.60	2,000
2021-10-20	27.60	27.60	27.60	27.60	2,000
2021-10-19	27.60	27.60	27.60	27.60	1,465
2021-10-18	27.00	27.00	27.00	27.00	0
2021-10-15	27.00	27.00	27.00	27.00	0
2021-10-14	27.00	27.00	27.00	27.00	0
2021-10-13	27.00	27.00	27.00	27.00	0
2021-10-12	27.20	27.40	27.00	27.00	2,529
2021-10-11	26.20	27.00	26.00	26.80	4,741
2021-10-08	26.00	26.60	26.00	26.00	963
2021-10-07	26.00	26.20	26.00	26.20	2,300
2021-10-06	25.00	25.00	25.00	25.00	0
2021-10-05	25.20	25.20	25.00	25.00	890
2021-10-04	25.80	26.00	25.80	26.00	2,617
2021-10-01	26.00	26.00	26.00	26.00	0
2021-09-30	26.00	26.00	26.00	26.00	4
2021-09-29	29.40	29.40	29.40	29.40	0
2021-09-28	29.40	29.40	29.40	29.40	0
2021-09-27	29.40	29.40	29.40	29.40	0
2021-09-24	29.40	29.40	29.40	29.40	0
2021-09-23	29.20	29.40	29.20	29.40	750
2021-09-22	30.00	30.00	30.00	30.00	0
2021-09-21	30.00	30.00	30.00	30.00	0
2021-09-20	30.00	30.00	30.00	30.00	0
2021-09-17	30.00	30.00	30.00	30.00	0
2021-09-16	30.00	30.00	30.00	30.00	800
2021-09-15	30.00	30.00	30.00	30.00	0
2021-09-14	30.00	30.00	30.00	30.00	0
2021-09-13	30.00	30.00	30.00	30.00	0
2021-09-10	29.60	30.00	29.60	30.00	1,100
2021-09-09	29.20	29.20	29.00	29.00	850
2021-09-08	29.80	29.80	29.80	29.80	10
2021-09-07	30.00	30.00	30.00	30.00	0
2021-09-06	27.60	30.00	27.60	30.00	3,338
2021-09-03	28.00	28.00	28.00	28.00	0
2021-09-02	28.00	28.00	28.00	28.00	0
2021-09-01	28.00	28.00	28.00	28.00	0
2021-08-31	28.00	28.00	28.00	28.00	800
2021-08-30	29.20	29.20	29.20	29.20	0
2021-08-27	29.20	29.20	29.20	29.20	0
2021-08-26	29.20	29.20	29.20	29.20	59
2021-08-25	28.80	29.20	28.80	29.20	2,105
2021-08-24	28.80	28.80	28.60	28.60	376
2021-08-23	29.40	29.40	29.40	29.40	0
2021-08-20	29.40	29.40	29.40	29.40	0
2021-08-19	29.40	29.40	29.40	29.40	20
2021-08-18	29.60	29.60	29.60	29.60	3,000
2021-08-17	29.80	29.80	29.80	29.80	1,000
2021-08-16	33.40	33.40	33.40	33.40	0
2021-08-13	33.40	33.40	33.40	33.40	0
2021-08-12	33.40	33.40	33.40	33.40	0
2021-08-11	33.40	33.40	33.40	33.40	0
2021-08-10	33.40	33.40	33.40	33.40	0
2021-08-09	33.80	34.00	33.40	33.40	1,000
2021-08-06	31.00	31.00	31.00	31.00	0
2021-08-05	31.00	31.00	31.00	31.00	0
2021-08-04	31.20	31.20	31.00	31.00	500
2021-08-03	31.20	31.20	31.20	31.20	150
2021-08-02	31.20	31.20	31.20	31.20	0
2021-07-30	31.20	31.20	31.20	31.20	0
2021-07-29	31.20	31.20	31.20	31.20	0
2021-07-28	31.20	31.20	31.20	31.20	500
2021-07-27	32.00	32.00	32.00	32.00	0
2021-07-26	32.00	32.00	32.00	32.00	0
2021-07-23	32.00	32.00	32.00	32.00	0
2021-07-22	32.00	32.00	32.00	32.00	1,000
2021-07-21	33.00	33.00	33.00	33.00	0
2021-07-20	33.00	33.00	33.00	33.00	14
2021-07-19	33.60	33.60	33.60	33.60	0
2021-07-16	33.60	33.60	33.60	33.60	0
2021-07-15	33.60	33.60	33.60	33.60	10,368
2021-07-14	32.00	33.00	32.00	33.00	33
2021-07-13	33.20	33.20	33.20	33.20	0
2021-07-12	33.20	33.20	33.20	33.20	0
2021-07-09	33.20	33.20	33.20	33.20	0
2021-07-08	33.20	33.20	33.20	33.20	0
2021-07-07	33.20	33.20	33.20	33.20	0
2021-07-06	36.00	36.00	33.20	33.20	865
2021-07-05	34.00	34.00	34.00	34.00	700
2021-07-02	33.20	33.20	33.20	33.20	259
2021-07-01	34.00	34.00	34.00	34.00	539
2021-06-30	34.20	34.20	34.20	34.20	0
2021-06-29	34.20	34.20	34.20	34.20	299
2021-06-28	36.00	36.00	36.00	36.00	0
2021-06-25	36.00	36.00	36.00	36.00	0
2021-06-24	35.80	36.00	35.80	36.00	3,770
2021-06-23	35.60	35.60	35.60	35.60	0
2021-06-22	35.60	35.60	35.60	35.60	0
2021-06-21	32.20	35.60	32.00	35.60	1,129
2021-06-18	35.00	36.00	34.60	36.00	3,769
2021-06-17	34.80	35.00	33.00	34.80	5,671
2021-06-16	35.40	36.00	35.00	35.00	3,423
2021-06-15	36.00	36.00	35.00	35.40	1,617
2021-06-14	35.00	35.00	35.00	35.00	1,168
2021-06-11	34.40	34.40	34.40	34.40	208
2021-06-10	34.00	34.00	33.60	33.60	3,500
2021-06-09	34.00	34.40	34.00	34.00	2,570
2021-06-08	34.00	34.00	34.00	34.00	0
2021-06-07	34.00	34.00	34.00	34.00	1,100
2021-06-04	33.00	33.00	33.00	33.00	0
2021-06-03	32.80	33.20	32.60	33.00	2,826
2021-06-02	30.60	30.60	30.60	30.60	0
2021-06-01	30.60	30.60	30.60	30.60	0
2021-05-31	30.60	30.60	30.60	30.60	0
2021-05-28	30.60	30.60	30.60	30.60	0
2021-05-27	30.60	30.60	30.60	30.60	0
2021-05-26	30.60	30.60	30.40	30.60	1,329
2021-05-25	34.00	34.00	34.00	34.00	0
2021-05-24	34.00	34.00	34.00	34.00	0
2021-05-21	34.00	34.00	34.00	34.00	7
2021-05-20	30.00	30.00	30.00	30.00	0
2021-05-19	30.00	30.00	30.00	30.00	0
2021-05-18	30.00	30.00	30.00	30.00	0
2021-05-17	30.20	30.20	30.00	30.00	230
2021-05-14	34.00	34.00	34.00	34.00	0
2021-05-13	34.00	34.00	34.00	34.00	0
2021-05-12	32.80	34.00	32.80	34.00	300
2021-05-11	33.00	33.00	33.00	33.00	0
2021-05-10	33.60	33.60	33.00	33.00	32
2021-05-07	32.00	32.00	32.00	32.00	0
2021-05-06	32.00	32.00	32.00	32.00	0
2021-05-05	32.20	32.40	32.00	32.00	3,230
2021-05-04	32.20	32.20	32.20	32.20	0
2021-05-03	32.20	32.20	32.20	32.20	0
2021-04-30	32.20	32.20	32.20	32.20	50
2021-04-29	35.00	35.00	35.00	35.00	0
2021-04-28	35.00	35.00	35.00	35.00	0
2021-04-27	35.00	35.00	35.00	35.00	0
2021-04-26	35.00	35.00	35.00	35.00	0
2021-04-23	35.00	35.00	35.00	35.00	0
2021-04-22	35.00	35.00	35.00	35.00	1,228
2021-04-21	35.00	35.00	35.00	35.00	0
2021-04-20	35.00	35.00	35.00	35.00	0
2021-04-19	35.00	35.00	35.00	35.00	500
2021-04-16	35.00	35.00	35.00	35.00	90
2021-04-15	33.60	33.60	33.60	33.60	0
2021-04-14	34.00	34.00	33.60	33.60	34
2021-04-13	33.60	33.60	33.60	33.60	0
2021-04-12	32.60	33.60	32.60	33.60	108
2021-04-09	33.60	33.60	33.60	33.60	0
2021-04-08	32.60	33.60	32.60	33.60	348
2021-04-07	32.60	32.60	32.60	32.60	245
2021-04-06	32.40	32.40	32.40	32.40	0
2021-04-05	32.40	32.40	32.40	32.40	0
2021-04-02	32.40	32.40	32.40	32.40	0
2021-04-01	32.40	32.40	32.40	32.40	500
2021-03-31	29.60	29.60	29.40	29.40	263
2021-03-30	30.40	30.40	30.40	30.40	0
2021-03-29	30.00	30.40	30.00	30.40	1,790
2021-03-26	30.60	30.60	30.60	30.60	500
2021-03-25	32.20	32.20	32.20	32.20	0
2021-03-24	32.20	32.20	32.20	32.20	0
2021-03-23	32.20	32.20	32.20	32.20	0
2021-03-22	32.20	32.20	32.20	32.20	0
2021-03-19	32.00	32.20	32.00	32.20	1,239
2021-03-18	32.40	32.60	32.20	32.20	1,016
2021-03-17	32.00	33.00	32.00	32.60	2,638
2021-03-16	34.00	34.40	33.20	33.20	6,200
2021-03-15	31.60	31.60	31.60	31.60	0
2021-03-12	31.60	31.60	31.60	31.60	11
2021-03-11	32.00	32.00	32.00	32.00	511
2021-03-10	29.80	31.00	29.80	31.00	2,970
2021-03-09	30.00	31.40	28.80	31.40	2,684
2021-03-08	31.00	31.00	30.80	31.00	2,117
2021-03-05	29.80	29.80	29.80	29.80	400
2021-03-04	30.60	30.60	30.60	30.60	0
2021-03-03	31.00	31.00	30.60	30.60	1,370
2021-03-02	34.40	34.40	34.40	34.40	0
2021-03-01	34.40	34.40	34.40	34.40	390
2021-02-26	30.20	30.20	30.20	30.20	100
2021-02-25	33.00	33.00	33.00	33.00	0
2021-02-24	33.00	33.00	33.00	33.00	1,000
2021-02-23	34.40	34.40	34.40	34.40	0
2021-02-22	34.40	34.40	34.40	34.40	14
2021-02-19	34.20	34.20	34.20	34.20	0
2021-02-18	34.20	34.20	34.20	34.20	3,607
2021-02-17	35.00	35.40	33.80	33.80	2,157
2021-02-16	37.00	37.00	37.00	37.00	41
2021-02-15	35.00	35.00	34.00	34.40	2,452
2021-02-12	37.00	37.00	36.20	36.20	2,100
2021-02-11	35.00	35.00	35.00	35.00	1,100
2021-02-10	34.20	34.20	34.20	34.20	0
2021-02-09	34.20	34.20	34.20	34.20	904
2021-02-08	36.00	36.00	36.00	36.00	0
2021-02-05	36.00	36.00	36.00	36.00	0
2021-02-04	36.00	36.00	36.00	36.00	0
2021-02-03	36.00	36.00	36.00	36.00	0
2021-02-02	39.00	39.00	35.80	36.00	4,308
2021-02-01	38.80	38.80	38.80	38.80	143
2021-01-29	36.40	36.40	36.40	36.40	245
2021-01-28	33.00	38.80	33.00	38.80	19,900
2021-01-27	34.00	37.40	34.00	37.40	386
2021-01-26	37.40	37.40	37.40	37.40	3,500
2021-01-25	35.20	37.40	35.00	37.40	1,560
2021-01-22	39.60	39.60	33.40	33.80	14,635
2021-01-21	35.00	36.80	35.00	35.00	17,126
2021-01-20	29.00	29.80	29.00	29.80	4,667
2021-01-19	26.60	26.60	26.60	26.60	0
2021-01-18	25.60	26.60	25.60	26.60	889
2021-01-15	26.00	26.00	26.00	26.00	0
2021-01-14	26.00	26.00	26.00	26.00	0
2021-01-13	25.00	26.00	25.00	26.00	12,500
2021-01-12	30.60	30.60	30.60	30.60	0
2021-01-11	35.00	35.00	30.00	30.60	4,256
2021-01-08	28.80	31.00	28.80	31.00	2,689
2021-01-07	29.00	29.60	29.00	29.20	3,450
2021-01-06	30.40	30.60	27.20	28.60	7,720
2021-01-05	30.40	30.40	29.60	30.00	254
2021-01-04	30.00	31.00	28.20	30.60	6,095
2021-01-01	24.00	24.00	24.00	24.00	0
2020-12-31	24.00	24.00	24.00	24.00	150
2020-12-30	25.00	25.60	25.00	25.60	4,787
2020-12-29	25.00	27.40	23.00	23.00	37,019
2020-12-28	20.20	20.20	20.20	20.20	0
2020-12-25	20.20	20.20	20.20	20.20	0
2020-12-24	20.20	20.20	20.20	20.20	0
2020-12-23	22.00	22.00	20.20	20.20	2,470
2020-12-22	17.40	17.50	16.00	17.40	3,492
2020-12-21	17.80	17.80	17.70	17.80	1,675
2020-12-18	18.10	18.20	18.10	18.20	500
2020-12-17	18.50	18.50	17.50	17.50	7,985
2020-12-16	17.50	17.50	17.50	17.50	1,000
2020-12-15	16.90	17.00	16.70	16.70	1,400
2020-12-14	17.60	17.60	16.70	16.70	1,350
2020-12-11	17.80	17.80	16.80	16.90	3,522
2020-12-10	16.10	16.10	16.00	16.00	1,058
2020-12-09	14.90	14.90	14.90	14.90	0
2020-12-08	14.90	14.90	14.90	14.90	0
2020-12-07	14.90	14.90	14.90	14.90	0
2020-12-04	14.90	14.90	14.90	14.90	0
2020-12-03	14.90	14.90	14.90	14.90	154
2020-12-02	14.90	14.90	14.90	14.90	172
2020-12-01	14.40	14.40	14.40	14.40	0
2020-11-30	14.40	14.40	14.40	14.40	0
2020-11-27	14.40	14.40	14.40	14.40	0
2020-11-26	14.40	14.40	14.40	14.40	0
2020-11-25	14.40	14.40	14.40	14.40	0
2020-11-24	14.30	14.40	14.30	14.40	2,000
2020-11-23	14.50	14.50	14.50	14.50	0
2020-11-20	14.60	14.60	14.50	14.50	1,146
2020-11-19	14.50	14.50	14.50	14.50	294
2020-11-18	14.80	14.80	14.30	14.50	4,293
2020-11-17	13.90	13.90	13.90	13.90	15
2020-11-16	13.90	13.90	13.90	13.90	0
2020-11-13	13.90	13.90	13.90	13.90	0
2020-11-12	13.90	13.90	13.90	13.90	0
2020-11-11	13.90	13.90	13.90	13.90	0
2020-11-10	14.00	14.00	13.90	13.90	208
2020-11-09	14.00	14.00	14.00	14.00	0
2020-11-06	14.00	14.00	14.00	14.00	3,000
2020-11-05	14.20	14.20	14.20	14.20	60
2020-11-04	14.10	14.10	13.80	13.80	1,396
2020-11-03	13.80	13.80	13.80	13.80	980
2020-11-02	13.80	13.80	13.80	13.80	1,000
2020-10-30	13.80	13.80	13.80	13.80	0
2020-10-29	13.80	13.80	13.80	13.80	0
2020-10-28	14.00	14.00	13.80	13.80	1,172
2020-10-27	14.50	14.50	14.50	14.50	0
2020-10-26	14.50	14.50	14.50	14.50	0
2020-10-23	14.50	14.50	14.50	14.50	0
2020-10-22	13.90	14.50	13.90	14.50	8,971
2020-10-21	14.00	14.00	14.00	14.00	184
2020-10-20	14.10	14.10	14.00	14.00	1,502
2020-10-16	14.40	14.40	14.40	14.40	0
2020-10-15	14.40	14.40	14.40	14.40	0
2020-10-14	14.40	14.40	14.40	14.40	0
2020-10-13	14.40	14.40	14.40	14.40	0
2020-10-12	14.40	14.40	14.40	14.40	0
2020-10-09	14.40	14.40	14.40	14.40	0
2020-10-08	14.40	14.40	14.40	14.40	0
2020-10-07	14.40	14.40	14.40	14.40	0
2020-10-06	14.00	14.50	14.00	14.40	3,831
2020-10-05	14.00	14.20	14.00	14.20	1,015
2020-10-02	13.50	13.50	13.50	13.50	1,200
2020-10-01	13.50	13.50	13.50	13.50	0
2020-09-30	13.50	13.50	13.50	13.50	0
2020-09-29	13.50	13.50	13.50	13.50	0
2020-09-28	13.50	13.50	13.50	13.50	353
2020-09-25	13.10	13.10	13.10	13.10	0
2020-09-24	13.10	13.10	13.10	13.10	0
2020-09-23	13.10	13.10	13.10	13.10	0
2020-09-22	13.10	13.10	13.10	13.10	500
2020-09-21	13.80	13.80	13.80	13.80	0
2020-09-18	13.80	13.80	13.80	13.80	0
2020-09-17	13.80	13.80	13.80	13.80	455
2020-09-16	14.20	14.20	14.20	14.20	0
2020-09-15	14.30	14.30	14.20	14.20	1,000
2020-09-14	14.40	14.40	14.40	14.40	3,500
2020-09-11	14.10	14.20	14.10	14.20	1,738
2020-09-10	13.60	13.95	13.60	13.95	0
2020-09-09	14.00	14.00	13.60	13.95	366
2020-09-08	14.00	14.00	13.30	13.30	0
2020-09-07	14.00	14.00	13.30	13.30	0
2020-09-04	14.00	14.00	14.00	13.30	700
2020-09-03	14.20	14.20	13.80	13.80	0
2020-09-02	14.20	14.20	13.70	13.70	0
2020-09-01	14.20	14.20	13.70	13.70	0
2020-08-28	14.20	14.25	14.20	14.25	0
2020-08-27	14.20	14.20	13.85	13.85	0
2020-08-26	14.20	14.20	14.10	14.10	0
2020-08-25	14.20	14.40	14.20	14.40	0
2020-08-24	14.10	14.20	13.80	14.55	3,408
2020-08-21	13.90	13.90	13.80	13.65	1,474
2020-08-20	14.10	14.15	14.10	14.15	0
2020-08-19	14.10	14.10	13.65	13.65	0
2020-08-18	14.10	14.30	14.10	14.30	0
2020-08-17	14.10	14.35	14.10	14.35	0
2020-08-14	14.10	14.40	14.10	14.40	0
2020-08-13	14.10	14.10	13.90	13.90	0
2020-08-12	14.10	14.10	14.10	14.10	5,000
2020-08-11	13.40	13.40	13.40	13.60	1,500
2020-08-10	12.40	13.80	12.40	13.80	0
2020-08-07	12.40	12.40	12.40	11.80	1,000
2020-08-06	12.30	12.30	11.90	11.90	0
2020-08-05	12.00	12.30	12.00	11.70	1,363
2020-08-04	12.00	12.00	12.00	12.25	1,976
2020-08-03	11.30	11.30	11.25	11.25	0
2020-07-31	11.30	11.30	11.30	10.85	150
2020-07-29	11.30	11.30	11.30	11.30	30
2020-07-28	11.30	11.50	11.30	11.35	2,796
2020-07-27	11.30	12.65	11.30	12.65	0
2020-07-24	11.30	11.80	11.30	11.80	0
2020-07-23	11.30	11.75	11.30	11.75	0
2020-07-22	11.30	11.30	10.70	10.70	0
2020-07-21	11.30	11.30	11.30	12.05	1,342
2020-07-20	11.20	11.20	11.10	11.10	0
2020-07-17	11.10	11.20	11.10	11.10	2,000
2020-07-16	10.70	11.05	10.70	11.05	0
2020-07-15	10.70	12.40	10.70	12.40	0
2020-07-14	10.70	10.70	10.70	11.10	50
2020-07-13	11.70	11.70	11.20	11.20	0
2020-07-10	11.70	11.70	10.90	10.90	0
2020-07-09	11.70	11.70	10.90	10.90	0
2020-07-08	11.70	11.70	10.43	10.43	0
2020-07-03	11.00	11.00	10.50	10.50	0
2020-07-02	10.10	11.00	10.10	10.50	1,947
2020-07-01	10.80	10.80	10.50	10.50	0
2020-06-26	10.80	10.80	10.80	10.38	200
2020-06-25	11.20	11.20	10.60	10.60	0
2020-06-22	11.20	11.20	10.95	10.95	0
2020-06-19	11.20	11.20	11.20	11.30	1,050
2020-06-18	10.90	11.20	10.90	11.45	3,511
2020-06-16	11.00	11.00	11.00	10.68	1,000
2020-06-15	10.80	10.80	10.38	10.38	0
2020-06-12	10.80	10.80	10.80	11.30	210
2020-06-11	11.20	11.20	10.50	11.05	839
2020-06-10	11.20	11.20	11.20	11.30	1,000
2020-06-09	10.00	10.20	10.00	10.65	2,685
2020-06-08	9.90	10.50	9.90	10.00	3,450
2020-06-05	8.50	9.80	8.50	9.80	0
2020-06-04	8.50	9.58	8.50	9.58	0
2020-06-03	8.50	9.35	8.50	9.35	0
2020-06-02	8.50	8.63	8.50	8.63	0
2020-06-01	8.50	8.50	8.48	8.48	0
2020-05-29	8.50	8.65	8.50	8.65	0
2020-05-28	8.50	8.65	8.50	8.65	0
2020-05-27	8.50	8.65	8.50	8.65	0
2020-05-26	8.50	8.50	8.50	8.65	500
2020-05-22	8.15	8.45	8.15	8.45	0
2020-05-21	8.15	8.45	8.15	8.45	0
2020-05-20	8.15	8.63	8.15	8.63	0
2020-05-19	8.15	8.48	8.15	8.48	0
2020-05-18	8.30	8.30	8.15	8.38	170
2020-05-15	8.30	8.30	8.18	8.18	0
2020-05-14	8.30	8.30	8.30	8.03	4
2020-05-13	8.60	8.60	8.50	8.50	0
2020-05-12	8.60	8.60	8.60	8.38	93
2020-05-11	8.15	8.60	8.15	8.73	3,770
2020-05-06	9.00	9.00	8.88	8.88	0
2020-05-05	9.00	9.00	8.88	8.88	0
2020-04-30	9.00	9.00	9.00	9.00	0
2020-04-29	9.00	9.00	9.00	9.00	0
2020-04-27	9.00	9.00	8.65	8.65	0
2020-04-24	9.00	9.00	8.45	8.45	0
2020-04-23	9.00	9.00	9.00	8.70	1,000
2020-04-22	8.70	8.70	8.70	8.70	2,000
2020-04-21	8.80	8.80	8.80	8.70	36
2020-04-20	8.70	8.88	8.70	8.88	0
2020-04-17	8.70	8.70	8.70	9.15	150
2020-04-16	8.80	8.83	8.80	8.83	0
2020-04-15	9.00	9.00	8.80	8.80	2,700
2020-04-14	9.00	9.00	9.00	8.85	674
2020-04-10	8.90	8.90	8.85	8.85	0
2020-04-09	8.90	9.00	8.90	8.85	1,580
2020-04-08	8.95	8.95	8.90	8.75	1,308
2020-04-07	8.10	8.10	7.95	7.95	0
2020-04-06	8.10	8.10	8.10	7.70	1,000
2020-04-03	7.40	7.40	7.40	7.40	0
2020-04-03	7.90	8.00	7.70	7.70	5,701
2020-04-02	7.40	7.40	7.40	7.40	0
2020-04-02	7.40	7.55	7.40	7.55	0
2020-04-01	7.50	7.50	7.40	7.40	1,736
2020-04-01	7.40	7.50	7.40	7.50	0
2020-03-31	7.40	7.40	7.40	7.40	0
2020-03-31	7.40	7.40	7.30	7.30	0
2020-03-30	7.40	7.40	7.40	7.40	260
2020-03-30	7.40	7.40	7.40	7.45	260
2020-03-28	7.55	7.55	7.55	7.55	0
2020-03-27	7.45	7.53	7.45	7.53	0
2020-03-26	7.45	7.45	7.45	6.75	4,000
2020-03-23	6.10	6.60	6.00	6.75	720
2020-03-20	6.90	6.90	6.80	6.80	0
2020-03-18	7.70	7.70	7.30	7.88	1,650
2020-03-17	8.25	8.25	7.70	8.13	2,120
2020-03-11	8.75	8.75	8.75	9.45	1,200
2020-03-10	9.00	9.00	8.85	8.85	0
2020-03-09	10.30	10.30	9.75	9.75	0
2020-03-06	10.30	10.30	9.75	9.75	0
2020-03-02	10.10	10.10	9.58	9.58	0
2020-02-28	10.10	10.10	9.85	9.85	0
2020-02-27	10.10	10.18	10.10	10.18	0
2020-02-26	10.20	10.20	10.20	10.30	300
2020-02-25	10.50	10.50	10.45	10.45	0
2020-02-24	10.50	10.90	10.50	10.90	0
2020-02-21	10.50	10.90	10.50	10.90	0
2020-02-20	10.70	10.70	10.50	10.70	1,596
2020-02-19	11.50	11.70	11.50	10.70	9,354
2020-02-18	10.70	10.70	10.70	10.70	500
2020-02-17	10.80	10.80	10.65	10.65	0
2020-02-14	10.80	10.80	10.65	10.65	0
2020-02-13	10.80	10.90	10.80	10.90	0
2020-02-12	10.80	11.30	10.80	11.30	0
2020-02-11	10.80	10.80	10.80	10.70	25
2020-02-10	10.20	10.75	10.20	10.75	0
2020-02-07	10.20	10.85	10.20	10.85	0
2020-02-05	10.20	10.20	10.20	10.65	50
2020-02-04	12.00	12.00	10.65	10.65	0
2020-01-30	12.00	12.00	11.05	11.05	0
2020-01-29	12.00	12.00	11.20	11.20	0
2020-01-28	12.00	12.00	11.60	11.60	0
2020-01-27	12.00	12.00	11.60	11.60	0
2020-01-24	12.00	12.00	11.70	11.70	0
2020-01-23	12.00	12.00	11.55	11.55	0
2020-01-22	12.00	12.00	11.95	11.95	0
2020-01-20	12.00	12.00	11.75	11.75	0
2020-01-17	12.00	12.00	12.00	11.75	240
2020-01-16	12.40	12.40	12.40	12.20	620
2020-01-15	12.70	12.70	12.05	12.05	0
2020-01-14	12.70	12.70	12.70	12.05	600
2020-01-08	12.30	12.30	12.30	11.90	164
2020-01-07	11.80	11.90	11.80	11.90	0
2020-01-06	11.80	11.80	11.80	12.10	10,000
2020-01-03	12.20	12.20	11.90	11.90	0
2020-01-02	12.20	12.25	12.20	12.25	0
2019-12-31	12.20	12.20	11.80	11.80	0
2019-12-30	12.20	12.20	11.80	11.80	0
2019-12-27	12.20	12.20	12.20	12.35	1,500
2019-12-24	12.10	12.15	12.10	12.15	0
2019-12-23	12.10	12.15	12.10	12.15	0
2019-12-20	12.10	12.45	12.10	12.45	0
2019-12-19	12.10	12.10	12.10	12.10	6,120
2019-12-18	12.10	12.10	12.00	13.45	15,000
2019-12-17	12.00	12.00	12.00	12.30	1,000
2019-12-12	11.70	11.80	11.70	11.80	0
2019-12-11	11.70	11.70	11.70	11.80	225
2019-12-10	12.00	12.10	12.00	12.10	0
2019-12-09	12.10	12.20	12.00	12.10	5,443
2019-12-06	12.20	12.20	12.20	12.00	500
2019-12-04	11.80	11.80	11.80	12.10	2,352
2019-12-03	11.80	11.80	11.80	12.10	1,500
2019-12-02	12.30	12.30	11.85	11.85	0
2019-11-29	12.30	12.30	11.70	11.70	0
2019-11-28	12.30	12.30	12.30	12.05	455
2019-11-27	12.00	12.00	11.90	11.90	0
2019-11-26	12.00	12.20	12.00	12.20	0
2019-11-25	12.00	12.00	12.00	11.95	200
2019-11-22	12.20	12.20	11.95	11.95	0
2019-11-21	12.20	12.20	11.80	11.80	0
2019-11-20	12.20	12.40	12.20	12.40	0
2019-11-19	12.20	12.60	12.20	12.60	0
2019-11-18	12.80	12.80	11.50	12.35	12,780
2019-11-15	11.60	11.60	11.60	12.50	1,700
2019-11-14	12.60	12.60	12.50	12.50	0
2019-11-13	12.60	12.60	12.50	12.50	0
2019-11-12	12.60	12.60	12.45	12.45	0
2019-11-11	12.60	12.60	12.60	12.50	1,283
2019-11-08	12.60	12.70	12.60	12.60	2,237
2019-11-07	12.10	12.50	12.10	12.30	1,170
2019-11-06	12.50	12.70	12.50	12.55	9,415
2019-11-05	12.60	12.60	12.50	12.30	2,200
2019-11-04	11.80	12.25	11.80	12.25	0
2019-11-01	11.80	12.00	11.80	12.00	0
2019-10-31	11.90	11.90	11.80	11.80	7,000
2019-10-30	12.60	12.60	11.80	12.15	2,135
2019-10-29	12.30	13.40	12.30	13.40	0
2019-10-28	12.30	13.40	12.30	13.40	0
2019-10-25	12.30	13.15	12.30	13.15	0
2019-10-24	12.30	12.60	12.30	12.60	0
2019-10-23	12.30	12.55	12.30	12.55	0
2019-10-22	12.30	12.30	12.00	12.00	0
2019-10-21	12.30	12.30	12.30	12.30	0
2019-10-18	12.20	12.30	12.20	11.95	944
2019-10-17	11.80	12.30	11.80	12.30	0
2019-10-16	11.80	12.30	11.80	12.30	0
2019-10-15	11.80	12.00	11.80	12.00	0
2019-10-14	11.80	11.80	11.80	12.30	2,000
2019-10-11	11.70	11.80	11.40	11.65	2,972
2019-10-10	11.20	11.70	11.20	11.70	0
2019-10-09	11.20	11.70	11.20	11.70	0
2019-10-08	11.20	11.70	11.20	11.70	0
2019-10-07	11.20	11.70	11.20	11.70	0
2019-10-04	11.20	11.70	11.20	11.70	0
2019-10-03	11.20	11.70	11.20	11.70	0
2019-10-02	11.20	11.20	11.05	11.05	0
2019-10-01	11.20	11.20	11.00	11.00	0
2019-09-30	11.20	11.70	11.20	11.70	0
2019-09-27	11.20	11.70	11.20	11.70	0
2019-09-26	11.20	11.70	11.20	11.70	0
2019-09-25	11.20	11.70	11.20	11.70	0
2019-09-24	11.20	11.70	11.20	11.70	0
2019-09-23	11.30	11.30	11.20	11.05	2,050
2019-09-20	11.10	11.10	10.60	11.00	3,000
2019-09-19	10.60	12.25	10.60	12.25	0
2019-09-18	10.60	11.80	10.60	11.80	0
2019-09-17	10.60	10.60	10.60	10.60	830
2019-09-16	10.40	11.80	10.40	11.80	0
2019-09-13	10.40	10.70	10.40	10.70	0
2019-09-12	10.40	11.55	10.40	11.55	0
2019-09-11	10.40	11.00	10.40	11.00	0
2019-09-10	10.40	10.40	10.25	10.25	0
2019-09-09	10.40	10.40	10.25	10.25	0
2019-09-06	10.40	10.40	10.40	10.25	1,700
2019-09-05	10.20	10.25	10.20	10.25	0
2019-09-04	10.20	10.25	10.20	10.25	0
2019-09-03	10.20	10.25	10.20	10.25	0
2019-09-02	10.20	10.25	10.20	10.25	0
2019-08-30	10.20	10.20	10.20	10.45	500
2019-08-29	10.10	10.20	10.00	10.35	3,800
2019-08-28	10.80	10.80	10.35	10.35	0
2019-08-27	10.80	10.80	10.15	10.15	0
2019-08-23	10.80	10.80	10.50	10.50	0
2019-08-22	10.80	10.80	10.80	10.50	575
2019-08-21	9.75	10.75	9.75	10.75	0
2019-08-20	9.75	10.35	9.75	10.35	0
2019-08-19	9.75	10.60	9.75	10.60	0
2019-08-16	10.30	10.30	9.75	10.60	2,000
2019-08-15	10.90	10.90	10.45	10.45	0
2019-08-14	10.90	10.90	10.45	10.45	0
2019-08-13	10.90	10.90	10.45	10.45	0
2019-08-12	10.90	10.90	10.45	10.45	0
2019-08-09	10.90	10.90	10.45	10.45	0
2019-08-08	10.10	10.90	10.10	10.80	375
2019-08-07	11.00	11.00	11.00	10.70	1,000
2019-08-06	11.00	11.00	10.65	10.65	0
2019-08-05	11.00	11.00	11.00	10.65	1,140
2019-08-02	11.60	11.60	11.40	11.35	5,165
2019-08-01	11.70	11.70	11.70	11.80	2,400
2019-07-31	11.90	11.90	11.90	12.15	100
2019-07-30	11.70	11.70	11.70	11.25	300
2019-07-29	12.90	12.90	12.05	12.05	0
2019-07-26	12.90	12.90	12.30	12.30	0
2019-07-25	12.90	12.90	11.90	11.90	0
2019-07-24	12.90	12.90	12.90	12.30	50
2019-07-23	12.50	12.50	11.90	11.90	0
2019-07-22	12.50	12.50	12.50	11.20	10
2019-07-19	12.30	12.30	11.80	11.80	0
2019-07-18	12.30	12.30	11.45	11.45	0
2019-07-17	12.30	12.55	12.30	12.55	0
2019-07-16	12.30	12.30	11.85	11.85	0
2019-07-15	12.30	12.30	11.80	11.80	0
2019-07-12	12.30	12.30	12.20	12.20	0
2019-07-11	12.30	12.40	12.30	12.40	0
2019-07-10	12.30	12.55	12.30	12.55	0
2019-07-09	12.30	12.30	12.30	12.35	5,000
2019-07-08	12.40	12.40	12.40	12.20	1,000
2019-07-05	13.00	13.00	13.00	13.00	300
2019-07-04	13.50	13.50	13.40	13.00	2,100
2019-07-03	14.00	14.00	13.30	13.30	0
2019-07-02	14.00	14.00	14.00	13.00	403
2019-07-01	14.00	14.00	12.25	12.25	0
2019-06-28	14.00	14.00	14.00	14.30	100
2019-06-27	14.30	14.30	12.90	12.90	0
2019-06-26	14.30	14.30	13.85	13.85	0
2019-06-25	14.30	14.40	14.30	14.40	0
2019-06-24	14.10	14.30	14.10	14.25	1,203
2019-06-21	13.90	13.90	13.90	14.20	82
2019-06-20	14.70	14.70	14.70	14.20	200
2019-06-19	14.40	14.40	14.10	14.10	200
2019-06-18	14.40	14.40	14.40	14.40	0
2019-06-17	14.40	14.80	14.40	14.80	0
2019-06-14	14.00	14.40	14.00	14.20	1,780
2019-06-13	14.50	14.50	14.10	14.10	0
2019-06-12	14.50	14.50	14.50	14.45	8
2019-06-11	14.30	14.30	14.00	14.40	4,680
2019-06-10	13.80	13.80	12.65	12.65	0
2019-06-07	13.80	13.80	12.65	12.65	0
2019-06-06	13.80	13.80	13.70	13.70	0
2019-06-05	13.80	13.80	12.55	12.55	0
2019-06-04	13.80	13.80	12.65	12.65	0
2019-06-03	13.50	13.80	13.50	13.55	1,300
2019-05-31	13.30	13.30	12.55	12.55	0
2019-05-30	13.30	13.30	12.55	12.55	0
2019-05-29	13.30	13.30	12.40	12.40	0
2019-05-28	13.30	13.30	12.40	12.40	0
2019-05-24	13.10	13.50	13.10	12.65	24,204
2019-05-23	12.90	12.90	12.90	12.45	426
2019-05-22	11.90	12.80	11.90	12.70	1,816
2019-05-21	12.30	12.30	12.30	12.55	100
2019-05-20	11.40	11.70	11.40	11.65	1,120
2019-05-17	11.90	12.10	11.90	12.10	0
2019-05-16	11.90	12.10	11.90	12.10	0
2019-05-15	11.90	12.10	11.90	12.10	0
2019-05-14	11.90	12.30	11.90	12.30	0
2019-05-13	11.50	11.90	11.50	12.25	2,300
2019-05-10	12.50	12.50	12.50	12.80	700
2019-05-09	12.70	12.70	12.50	12.90	8,920
2019-05-08	12.90	13.00	12.90	13.00	0
2019-05-07	12.90	13.15	12.90	13.15	0
2019-05-03	12.90	12.90	12.90	12.85	4,183

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