Mirriad Advertising Share History

Mirriad Advertising Share Price history. The following table shows end-of-day data MIRI historical share prices for Mirriad Advertising, 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.

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

Date	Open	High	Low	Close	Volume
2024-05-01	2.15	2.20	2.20	2.20	4,209,550
2024-04-30	2.15	2.33	2.15	2.15	5,505,266
2024-04-29	2.00	2.40	2.15	2.15	7,120,789
2024-04-26	1.83	1.97	1.97	1.97	5,598,630
2024-04-25	1.83	1.83	1.83	1.83	696,348
2024-04-24	1.85	1.85	1.83	1.83	1,089,458
2024-04-23	1.78	1.85	1.78	1.85	2,709,705
2024-04-22	1.78	1.80	1.78	1.80	875,524
2024-04-19	1.75	1.90	1.80	1.90	2,808,823
2024-04-18	1.85	1.85	1.75	1.75	3,428,236
2024-04-17	1.88	1.90	1.83	1.90	1,573,678
2024-04-16	2.18	2.18	1.83	1.88	5,924,352
2024-04-15	2.20	2.20	2.18	2.18	1,092,022
2024-04-12	2.28	2.15	2.15	2.15	968,603
2024-04-11	2.28	2.28	2.20	2.28	3,002,145
2024-04-10	2.30	2.28	2.16	2.28	2,621,926
2024-04-09	2.30	2.30	2.16	2.30	6,177,348
2024-04-08	1.75	2.30	2.10	2.24	19,632,441
2024-04-05	1.78	1.78	1.75	1.75	996,771
2024-04-04	1.88	1.88	1.78	1.78	2,799,393
2024-04-03	1.90	1.90	1.88	1.88	866,286
2024-04-02	1.90	1.90	1.90	1.90	2,275,737
2024-04-01	1.90	1.90	1.90	1.90	0
2024-03-29	1.90	1.90	1.90	1.90	0
2024-03-28	1.85	1.90	1.85	1.90	324,039
2024-03-27	1.90	1.90	1.85	1.85	1,331,644
2024-03-26	1.90	1.90	1.90	1.90	1,577,516
2024-03-25	1.90	1.99	1.90	1.90	3,500,171
2024-03-22	1.78	1.90	1.78	1.90	2,133,877
2024-03-21	1.75	1.78	1.73	1.78	3,957,589
2024-03-20	1.75	1.90	1.75	1.75	189,238
2024-03-19	1.75	1.75	1.75	1.75	691,982
2024-03-18	1.75	1.75	1.75	1.75	1,350,642
2024-03-15	1.75	1.75	1.73	1.75	1,089,856
2024-03-14	1.65	1.75	1.63	1.73	3,102,816
2024-03-13	1.63	1.69	1.60	1.63	368,178
2024-03-12	1.63	1.69	1.69	1.69	1,128,389
2024-03-11	1.63	1.63	1.63	1.63	2,516,914
2024-03-08	1.55	1.63	1.55	1.63	3,296,696
2024-03-07	1.50	1.54	1.54	1.54	2,164,648
2024-03-06	1.50	1.63	1.54	1.54	5,904,796
2024-03-05	1.41	1.50	1.41	1.50	4,362,095
2024-03-04	1.55	1.70	1.50	1.53	13,125,055
2024-03-01	1.28	1.30	1.28	1.30	426,108
2024-02-29	1.28	1.28	1.28	1.28	458,233
2024-02-28	1.33	1.30	1.23	1.28	776,043
2024-02-27	1.28	1.28	1.28	1.28	357,595
2024-02-26	1.33	1.33	1.28	1.28	2,031,029
2024-02-23	1.33	1.33	1.25	1.30	4,766,591
2024-02-22	1.30	1.30	1.30	1.30	1,832,642
2024-02-21	1.30	1.30	1.23	1.23	1,121,440
2024-02-20	1.25	1.30	1.30	1.30	1,556,254
2024-02-19	1.40	1.40	1.25	1.25	1,726,668
2024-02-16	1.45	1.45	1.33	1.35	2,919,904
2024-02-15	1.55	1.50	1.43	1.45	5,248,172
2024-02-14	1.55	1.60	1.45	1.55	2,696,910
2024-02-13	1.70	1.70	1.55	1.55	1,864,346
2024-02-12	1.63	1.65	1.63	1.63	61,018
2024-02-09	1.65	1.65	1.65	1.65	916,511
2024-02-08	1.65	1.65	1.65	1.65	2,614,147
2024-02-07	1.70	1.70	1.65	1.65	1,042,424
2024-02-06	1.65	1.68	1.65	1.68	675,816
2024-02-05	1.68	1.68	1.65	1.65	190,614
2024-02-02	1.70	1.70	1.65	1.68	2,104,040
2024-02-01	1.65	1.70	1.65	1.70	3,286,142
2024-01-31	1.80	1.80	1.65	1.65	2,840,003
2024-01-30	1.80	1.80	1.75	1.75	395,938
2024-01-29	1.80	1.80	1.80	1.80	1,054,238
2024-01-26	1.85	1.90	1.80	1.80	1,896,783
2024-01-25	1.85	1.90	1.90	1.90	2,501,049
2024-01-24	2.05	1.98	1.86	1.86	4,412,990
2024-01-23	2.18	2.00	1.95	2.00	2,626,168
2024-01-22	2.30	2.40	2.25	2.25	2,357,951
2024-01-19	2.30	2.30	2.30	2.30	363,283
2024-01-18	2.20	2.28	2.20	2.28	418,619
2024-01-17	2.45	2.45	2.30	2.30	890,997
2024-01-16	2.55	2.50	2.45	2.45	2,328,930
2024-01-15	2.65	2.60	2.55	2.55	1,270,082
2024-01-12	2.60	2.80	2.60	2.65	1,295,956
2024-01-11	2.75	2.86	2.60	2.60	4,227,128
2024-01-10	2.30	2.75	2.75	2.75	4,225,056
2024-01-09	2.18	2.22	2.22	2.22	5,814,348
2024-01-08	2.15	2.24	2.20	2.20	810,921
2024-01-05	2.18	2.20	2.15	2.15	689,871
2024-01-04	2.23	2.23	2.18	2.18	636,577
2024-01-03	2.23	2.40	2.40	2.23	1,253,399
2024-01-02	2.30	2.46	2.23	2.23	432,961
2024-01-01	2.25	2.25	2.25	2.25	0
2023-12-29	2.23	2.25	2.23	2.25	1,505,752
2023-12-28	2.00	2.23	1.90	2.23	3,501,898
2023-12-27	2.00	2.00	2.00	2.00	1,121,358
2023-12-26	2.00	2.00	2.00	2.00	0
2023-12-25	2.00	2.00	2.00	2.00	0
2023-12-22	1.95	2.00	2.00	2.00	790,266
2023-12-21	1.95	2.04	1.95	1.95	1,648,646
2023-12-20	2.00	1.98	1.95	1.95	7,203,287
2023-12-19	2.05	2.04	2.04	2.04	3,164,677
2023-12-18	2.05	2.10	2.05	2.05	1,661,900
2023-12-15	2.05	2.05	2.05	2.05	3,446,715
2023-12-14	2.15	2.15	2.05	2.05	2,682,548
2023-12-13	2.25	2.20	2.20	2.20	3,496,179
2023-12-12	2.25	2.25	2.25	2.25	486,256
2023-12-11	2.25	2.35	2.25	2.25	2,945,686
2023-12-08	2.25	2.29	2.25	2.25	2,115,758
2023-12-07	2.40	2.30	2.25	2.29	5,269,493
2023-12-06	2.38	2.52	2.35	2.35	6,545,087
2023-12-05	2.40	2.55	2.30	2.30	2,141,375
2023-12-04	2.40	2.40	2.40	2.40	1,761,174
2023-12-01	2.40	2.50	2.50	2.40	3,765,310
2023-11-30	2.40	2.35	2.35	2.35	2,738,336
2023-11-29	2.21	2.40	2.21	2.40	3,793,646
2023-11-28	2.10	2.30	2.10	2.30	5,913,748
2023-11-27	2.10	2.10	2.07	2.10	1,535,417
2023-11-24	2.05	2.10	2.05	2.10	1,425,256
2023-11-23	2.20	2.20	2.02	2.02	3,015,741
2023-11-22	2.05	2.30	2.30	2.30	4,330,189
2023-11-21	2.20	2.20	2.05	2.05	1,103,568
2023-11-20	2.33	2.35	2.05	2.20	6,101,983
2023-11-17	2.25	2.60	2.25	2.33	12,501,548
2023-11-16	2.10	2.28	2.03	2.24	20,442,292
2023-11-15	1.83	1.85	1.85	1.85	1,366,325
2023-11-14	1.83	1.83	1.73	1.83	3,828,086
2023-11-13	1.83	1.90	1.90	1.83	888,541
2023-11-10	1.83	1.83	1.83	1.83	634,730
2023-11-09	1.83	1.83	1.83	1.83	994,763
2023-11-08	1.85	1.85	1.83	1.83	1,902,877
2023-11-07	2.00	2.10	1.80	1.85	18,307,722
2023-11-06	1.75	1.75	1.75	1.75	775,407
2023-11-03	1.73	1.78	1.68	1.75	4,494,099
2023-11-02	1.60	1.73	1.60	1.73	6,875,425
2023-11-01	1.55	1.60	1.55	1.60	3,513,335
2023-10-31	1.55	1.55	1.55	1.55	4,207,341
2023-10-30	1.55	1.55	1.50	1.55	88,157
2023-10-27	1.55	1.55	1.55	1.55	369,318
2023-10-26	1.55	1.55	1.55	1.55	1,034,789
2023-10-25	1.55	1.55	1.53	1.55	1,821,369
2023-10-24	1.48	1.55	1.48	1.55	1,269,422
2023-10-23	1.55	1.55	1.45	1.48	1,934,069
2023-10-20	1.65	1.65	1.53	1.55	4,158,156
2023-10-19	1.73	1.73	1.65	1.73	802,387
2023-10-18	1.73	1.73	1.73	1.73	452,730
2023-10-17	1.83	1.83	1.65	1.73	5,494,501
2023-10-16	1.88	1.88	1.83	1.83	1,114,353
2023-10-13	2.10	2.09	1.88	1.88	4,287,612
2023-10-12	1.95	2.08	1.95	2.08	3,263,145
2023-10-11	2.03	2.03	1.95	1.95	4,262,179
2023-10-10	1.95	2.03	1.93	2.03	5,761,281
2023-10-09	1.75	2.08	1.75	1.95	10,934,559
2023-10-06	1.65	1.73	1.73	1.73	7,806,471
2023-10-05	1.50	1.65	1.50	1.65	6,036,117
2023-10-04	1.55	1.45	1.45	1.45	510,625
2023-10-03	1.60	1.50	1.50	1.50	1,931,601
2023-10-02	1.58	1.63	1.58	1.60	1,198,294
2023-09-29	1.75	1.75	1.58	1.65	3,948,281
2023-09-28	1.83	1.84	1.75	1.75	779,406
2023-09-27	1.85	1.85	1.78	1.83	1,931,229
2023-09-26	1.85	1.88	1.83	1.85	1,719,990
2023-09-25	1.75	1.85	1.75	1.85	2,687,729
2023-09-22	1.88	1.88	1.75	1.75	2,582,677
2023-09-21	1.90	1.90	1.88	1.88	1,678,386
2023-09-20	1.95	1.95	1.85	1.90	1,728,415
2023-09-19	1.98	1.98	1.95	1.95	783,788
2023-09-18	1.90	2.00	1.90	1.98	715,399
2023-09-15	2.15	2.00	1.90	1.90	4,488,439
2023-09-14	2.20	2.20	2.15	2.15	2,495,095
2023-09-13	2.03	2.10	2.10	2.10	10,170,605
2023-09-12	2.03	2.14	1.98	2.03	3,927,579
2023-09-11	2.10	2.10	2.05	2.05	1,315,122
2023-09-08	2.10	2.10	2.00	2.10	4,297,698
2023-09-07	2.30	2.20	2.20	2.20	9,206,540
2023-09-06	2.50	2.65	2.25	2.30	20,221,082
2023-09-05	1.85	2.50	2.50	2.50	24,173,917
2023-09-04	1.68	1.85	1.68	1.85	5,522,645
2023-09-01	1.73	1.73	1.65	1.68	4,979,643
2023-08-31	1.90	1.90	1.73	1.73	10,464,167
2023-08-30	1.60	1.89	1.78	1.85	14,613,027
2023-08-29	1.55	1.58	1.53	1.58	7,100,326
2023-08-28	1.55	1.55	1.55	1.55	0
2023-08-25	1.55	1.55	1.55	1.55	11,940,636
2023-08-24	1.28	1.55	1.28	1.55	12,538,399
2023-08-23	1.33	1.33	1.28	1.28	1,929,683
2023-08-22	1.35	1.33	1.28	1.33	9,896,791
2023-08-21	1.40	1.40	1.35	1.35	5,253,856
2023-08-18	1.45	1.40	1.40	1.40	8,393,513
2023-08-17	1.30	1.53	1.30	1.45	20,639,276
2023-08-16	1.30	1.30	1.28	1.30	1,525,816
2023-08-15	1.30	1.30	1.30	1.30	1,324,922
2023-08-14	1.35	1.35	1.28	1.30	1,757,072
2023-08-11	1.35	1.35	1.28	1.35	7,507,771
2023-08-10	1.25	1.28	1.23	1.28	8,345,358
2023-08-09	1.35	1.20	1.20	1.20	1,684,813
2023-08-08	1.35	1.35	1.35	1.35	1,756,115
2023-08-07	1.35	1.35	1.35	1.35	3,781,964
2023-08-04	1.35	1.40	1.35	1.35	5,112,034
2023-08-03	1.40	1.40	1.35	1.35	3,016,265
2023-08-02	1.35	1.43	1.35	1.40	5,074,417
2023-08-01	1.43	1.46	1.42	1.42	13,717,107
2023-07-31	1.35	1.63	1.25	1.43	36,241,187
2023-07-28	1.03	1.45	1.35	1.35	96,301,337
2023-07-27	1.10	1.03	1.03	1.03	6,293,074
2023-07-26	1.02	1.10	1.02	1.10	3,829,386
2023-07-25	1.15	1.15	1.13	1.13	1,365,448
2023-07-24	1.15	1.15	1.15	1.15	777,655
2023-07-21	1.04	1.15	1.04	1.15	1,206,032
2023-07-20	1.15	1.10	1.10	1.10	3,301,053
2023-07-19	1.18	1.25	1.15	1.15	14,249,677
2023-07-18	1.35	1.33	1.18	1.18	9,137,041
2023-07-17	1.43	1.43	1.30	1.35	5,908,808
2023-07-14	1.55	1.75	1.43	1.43	9,799,953
2023-07-13	1.33	1.55	1.30	1.55	13,358,163
2023-07-12	1.55	1.55	1.33	1.33	5,035,926
2023-07-11	1.53	1.50	1.45	1.45	6,811,212
2023-07-10	2.25	1.65	1.50	1.50	22,224,309
2023-07-07	2.25	2.25	2.25	2.25	225,933
2023-07-06	2.30	2.30	2.25	2.25	217,275
2023-07-05	2.30	2.16	2.16	2.16	141,880
2023-07-04	2.50	2.50	2.25	2.25	1,280,932
2023-07-03	2.58	2.58	2.35	2.35	749,942
2023-06-30	2.55	2.55	2.48	2.48	248,341
2023-06-29	2.65	2.65	2.55	2.55	655,608
2023-06-28	2.65	2.65	2.65	2.65	23,366
2023-06-27	2.65	2.65	2.65	2.65	163,973
2023-06-26	2.65	2.65	2.65	2.65	333,181
2023-06-23	2.65	2.65	2.65	2.65	192,080
2023-06-22	2.63	2.65	2.63	2.65	209,102
2023-06-21	2.63	2.63	2.63	2.63	151,328
2023-06-20	2.63	2.63	2.63	2.63	315,879
2023-06-19	2.78	2.78	2.63	2.63	1,043,837
2023-06-16	2.85	2.85	2.78	2.78	933,264
2023-06-15	2.90	2.90	2.85	2.85	896,469
2023-06-14	2.95	2.95	2.90	2.90	94,995
2023-06-13	2.95	2.95	2.95	2.95	503,584
2023-06-12	3.05	2.95	2.90	2.95	192,041
2023-06-09	3.25	3.25	3.05	3.05	1,472,840
2023-06-08	3.05	3.40	3.25	3.25	3,678,328
2023-06-07	2.90	3.40	2.90	3.05	6,181,322
2023-06-06	2.90	3.85	2.90	3.80	6,212,089
2023-06-05	2.95	2.90	2.90	2.90	264,120
2023-06-02	2.95	2.95	2.95	2.95	396,243
2023-06-01	2.95	2.95	2.95	2.95	616,194
2023-05-31	3.00	3.00	2.95	2.95	202,643
2023-05-30	2.93	3.00	3.00	2.95	188,633
2023-05-29	2.93	2.93	2.93	2.93	0
2023-05-26	3.05	3.05	2.93	2.93	1,305,303
2023-05-25	3.15	3.26	3.05	3.05	1,154,469
2023-05-24	3.15	3.15	3.15	3.15	364,106
2023-05-23	3.20	3.20	3.15	3.15	894,686
2023-05-22	3.20	3.20	3.20	3.20	1,082,565
2023-05-19	3.05	3.25	3.05	3.20	1,928,558
2023-05-18	3.45	3.40	3.15	3.15	3,230,760
2023-05-17	3.05	3.70	3.45	3.45	14,206,770
2023-05-16	3.10	3.20	3.00	3.00	4,230,885
2023-05-15	3.55	3.50	3.15	3.15	4,880,518
2023-05-12	3.33	3.43	3.20	3.20	1,767,652
2023-05-11	3.25	3.95	3.15	3.40	5,620,878
2023-05-10	3.75	3.40	3.15	3.15	4,605,337
2023-05-09	4.35	4.35	3.65	3.80	8,296,278
2023-05-08	4.40	4.40	4.40	4.40	0
2023-05-05	4.25	4.40	3.25	4.40	22,889,447
2023-05-04	5.80	5.80	3.75	4.00	40,818,471
2023-05-03	1.44	5.60	1.44	5.60	95,213,871
2023-05-02	1.10	1.10	1.10	1.10	331,677
2023-05-01	1.10	1.10	1.10	1.10	0
2023-04-28	1.10	1.10	1.10	1.10	50,077
2023-04-27	1.10	1.10	1.10	1.10	719,900
2023-04-26	1.10	1.10	1.10	1.10	155,012
2023-04-25	1.10	1.10	1.05	1.10	1,156,028
2023-04-24	1.20	1.20	1.08	1.10	469,616
2023-04-21	1.30	1.30	1.10	1.23	653,852
2023-04-20	1.35	1.35	1.30	1.30	1,072,699
2023-04-19	1.45	1.60	1.35	1.35	8,311,131
2023-04-18	1.05	1.20	1.00	1.20	4,272,263
2023-04-17	0.95	1.05	0.95	1.05	4,032,433
2023-04-14	1.40	1.05	0.94	0.94	17,217,531
2023-04-13	1.88	1.85	1.35	1.45	4,033,138
2023-04-12	1.88	1.88	1.75	1.88	1,784,382
2023-04-11	1.75	1.88	1.79	1.88	7,574,850
2023-04-10	1.63	1.63	1.63	1.63	0
2023-04-07	1.63	1.63	1.63	1.63	0
2023-04-06	1.75	1.63	1.55	1.63	937,274
2023-04-05	1.63	1.63	1.63	1.63	1,140
2023-04-04	1.63	1.63	1.63	1.63	1,033,575
2023-04-03	1.63	1.50	1.50	1.50	744,534
2023-03-31	1.75	1.75	1.58	1.58	1,210,849
2023-03-30	1.88	1.75	1.55	1.75	2,697,336
2023-03-29	1.88	1.80	1.60	1.60	2,019,135
2023-03-28	2.13	1.83	1.75	1.75	1,812,179
2023-03-27	2.13	2.00	2.00	2.00	266,501
2023-03-24	2.50	2.50	2.13	2.13	449,833
2023-03-23	2.53	2.53	2.50	2.50	1,705,871
2023-03-22	2.55	2.53	2.40	2.53	160,407
2023-03-21	2.53	2.55	2.53	2.55	1,137,813
2023-03-20	2.48	2.53	2.48	2.53	1,105,350
2023-03-17	2.90	2.90	2.38	2.48	361,481
2023-03-16	3.13	3.13	2.90	2.90	791,565
2023-03-15	3.13	3.13	3.13	3.13	65,806
2023-03-14	3.13	3.13	3.13	3.13	122,119
2023-03-13	3.13	3.13	3.13	3.13	9,247
2023-03-10	3.13	3.32	3.13	3.13	121,011
2023-03-09	3.25	3.25	3.13	3.13	103,706
2023-03-08	3.25	3.25	3.25	3.25	120,359
2023-03-07	3.38	3.10	3.10	3.10	621,183
2023-03-06	3.75	3.70	3.70	3.70	487,631
2023-03-03	4.13	3.90	3.80	3.80	884,431
2023-03-02	4.25	4.25	4.13	4.13	152,105
2023-03-01	4.25	4.25	4.10	4.25	149,584
2023-02-28	4.25	4.25	4.25	4.25	79,021
2023-02-27	4.25	4.25	4.25	4.25	519
2023-02-24	4.25	4.25	4.25	4.25	22,772
2023-02-23	4.25	4.25	4.25	4.25	65,982
2023-02-22	4.25	4.25	4.25	4.25	267,639
2023-02-21	4.25	4.59	4.59	4.59	19,448
2023-02-20	4.25	4.25	4.25	4.25	69
2023-02-17	4.25	4.25	4.25	4.25	218,634
2023-02-16	4.25	4.25	4.25	4.25	368,005
2023-02-15	4.25	4.25	4.25	4.25	10,952
2023-02-14	4.65	4.65	4.25	4.25	47,461
2023-02-13	4.65	4.65	4.65	4.65	992,284
2023-02-10	4.65	4.65	4.65	4.65	203,468
2023-02-09	4.65	4.65	4.65	4.65	166,090
2023-02-08	4.65	4.65	4.65	4.65	76,011
2023-02-07	4.65	4.65	4.65	4.65	25,262
2023-02-06	4.70	4.70	4.65	4.65	33,953
2023-02-03	4.75	4.75	4.40	4.70	271,549
2023-02-02	4.75	4.75	4.75	4.75	230,747
2023-02-01	4.75	4.75	4.75	4.75	27,716
2023-01-31	4.75	4.75	4.75	4.75	17,536
2023-01-30	4.75	4.75	4.75	4.75	211,377
2023-01-27	4.75	4.75	4.75	4.75	80,481
2023-01-26	4.75	4.75	4.75	4.75	17,573
2023-01-25	4.75	4.75	4.75	4.75	20,000
2023-01-24	4.85	4.85	4.75	4.75	175,307
2023-01-23	5.15	5.14	4.85	4.85	189,625
2023-01-20	4.75	6.00	5.20	5.20	3,003,273
2023-01-19	4.55	4.55	4.55	4.55	22,475
2023-01-18	4.55	4.55	4.55	4.55	85,314
2023-01-17	4.55	4.55	4.30	4.55	340,324
2023-01-16	4.75	4.75	4.55	4.55	242,554
2023-01-13	4.75	4.75	4.75	4.75	17,500
2023-01-12	4.75	4.75	4.75	4.75	602,052
2023-01-11	4.75	4.75	4.75	4.75	19,409
2023-01-10	4.65	4.75	4.65	4.75	40,000
2023-01-09	4.65	4.65	4.65	4.65	39,253
2023-01-06	4.55	4.65	4.55	4.65	110,649
2023-01-05	4.75	4.75	4.45	4.55	330,117
2023-01-04	4.75	4.75	4.75	4.75	33,317
2023-01-03	4.75	4.75	4.75	4.75	10,487
2023-01-02	4.75	4.75	4.75	4.75	0
2022-12-30	4.75	4.75	4.75	4.75	36
2022-12-29	4.75	4.75	4.75	4.75	0
2022-12-28	4.75	4.75	4.75	4.75	16,922
2022-12-27	4.75	4.75	4.75	4.75	0
2022-12-26	4.75	4.75	4.75	4.75	0
2022-12-23	4.75	4.75	4.75	4.75	63,572
2022-12-22	4.75	4.75	4.75	4.75	157,017
2022-12-21	4.85	4.85	4.75	4.75	13,168
2022-12-20	4.85	4.85	4.85	4.85	11,040
2022-12-19	4.85	4.85	4.85	4.85	210,054
2022-12-16	4.85	4.85	4.85	4.85	7,921
2022-12-15	5.10	5.10	4.85	4.85	326,638
2022-12-14	5.50	5.10	4.98	4.98	700,751
2022-12-13	6.90	6.90	6.85	6.85	18,327
2022-12-12	7.15	7.15	6.90	6.90	115,848
2022-12-09	7.15	7.15	7.15	7.15	5,000
2022-12-08	7.35	7.35	7.15	7.15	73,317
2022-12-07	7.55	7.55	7.35	7.35	40,918
2022-12-06	7.55	7.55	7.55	7.55	77,433
2022-12-05	7.65	7.75	7.55	7.55	68,763
2022-12-02	7.55	7.55	7.55	7.55	23,552
2022-12-01	7.65	7.65	7.55	7.55	73,219
2022-11-30	7.65	7.65	7.65	7.65	22,041
2022-11-29	7.35	7.75	7.35	7.65	284,145
2022-11-28	7.25	7.35	7.25	7.35	362,361
2022-11-25	7.50	7.50	7.25	7.25	544,985
2022-11-24	7.50	7.50	7.50	7.50	76,156
2022-11-23	7.40	7.50	7.50	7.50	705,521
2022-11-22	7.50	7.50	7.40	7.40	238,029
2022-11-21	7.35	7.35	7.25	7.35	488,266
2022-11-18	7.25	7.35	7.25	7.35	185,874
2022-11-17	7.40	7.40	7.40	7.40	46,443
2022-11-16	7.50	7.50	7.45	7.45	233,552
2022-11-15	7.50	7.50	7.50	7.50	285,469
2022-11-14	7.60	7.60	7.50	7.50	122,822
2022-11-11	7.65	7.65	7.60	7.60	27,857
2022-11-10	7.80	7.80	7.65	7.65	440,989
2022-11-09	6.35	7.90	6.35	7.85	1,078,301
2022-11-08	6.35	6.35	6.35	6.35	335,668
2022-11-07	6.35	6.35	6.35	6.35	240,764
2022-11-04	5.68	6.35	5.50	6.30	985,641
2022-11-03	5.45	5.50	5.45	5.50	132,507
2022-11-02	5.45	5.55	5.45	5.45	102,197
2022-11-01	5.55	5.65	5.55	5.55	50,972
2022-10-31	5.40	5.90	5.40	5.65	448,742
2022-10-28	5.75	5.75	5.40	5.40	30,899
2022-10-27	4.85	5.95	4.85	5.75	777,680
2022-10-26	4.85	4.85	4.85	4.85	59,138
2022-10-25	5.20	5.20	4.85	4.85	320,092
2022-10-24	4.03	6.80	5.26	5.26	12,339,354
2022-10-21	4.03	4.03	4.03	4.03	716,330
2022-10-20	4.03	4.03	4.03	4.03	92,834
2022-10-19	4.15	4.15	3.90	4.03	254,207
2022-10-18	4.15	4.15	4.15	4.15	484,698
2022-10-17	4.15	4.15	4.15	4.15	81,578
2022-10-14	4.15	4.15	4.15	4.15	624,166
2022-10-13	4.25	4.25	4.15	4.15	594,472
2022-10-12	4.50	4.30	4.25	4.25	789,040
2022-10-11	4.05	4.50	4.05	4.50	649,611
2022-10-10	3.70	4.05	3.50	4.05	291,912
2022-10-07	3.70	3.70	3.70	3.70	76,237
2022-10-06	3.85	3.85	3.70	3.70	544,957
2022-10-05	4.25	4.25	3.55	3.85	5,784,567
2022-10-04	4.45	4.45	4.25	4.25	131,993
2022-10-03	4.60	4.60	3.75	4.45	2,018,995
2022-09-30	4.75	4.75	4.50	4.75	300
2022-09-29	4.85	4.85	4.75	4.75	39,228
2022-09-28	5.75	5.75	4.75	4.85	737,186
2022-09-27	6.00	5.84	5.84	5.84	20,730
2022-09-26	5.75	6.00	5.75	6.00	56,320
2022-09-23	6.25	6.25	5.75	5.75	711,300
2022-09-22	6.50	6.50	6.25	6.25	116,234
2022-09-21	6.50	6.50	6.50	6.50	11,686
2022-09-20	7.50	7.50	6.50	6.50	187,724
2022-09-19	7.50	7.50	7.50	7.50	0
2022-09-16	7.75	7.75	7.50	7.50	122,208
2022-09-15	7.75	7.50	7.50	7.50	729,323
2022-09-14	6.94	7.75	6.75	7.75	1,673,401
2022-09-13	6.25	6.75	6.00	6.75	472,452
2022-09-12	4.75	6.00	4.50	6.00	1,978,656
2022-09-09	4.75	4.75	4.50	4.75	100
2022-09-08	5.25	5.25	4.25	4.75	749,195
2022-09-07	5.25	5.25	5.00	5.25	182,765
2022-09-06	5.75	5.75	5.25	5.25	91,231
2022-09-05	5.75	5.75	5.50	5.75	79,209
2022-09-02	5.75	5.75	5.50	5.75	78,553
2022-09-01	5.75	5.75	5.75	5.75	94,779
2022-08-31	5.75	5.75	5.50	5.75	23,772
2022-08-30	5.85	5.85	5.50	5.75	50,063
2022-08-29	5.85	5.85	5.85	5.85	0
2022-08-26	6.10	6.10	5.85	5.85	185,195
2022-08-25	6.25	6.25	6.10	6.10	207,560
2022-08-24	6.25	6.25	6.25	6.25	798,516
2022-08-23	6.25	6.25	6.25	6.25	149,499
2022-08-22	6.25	6.25	6.00	6.25	151,608
2022-08-19	6.50	6.50	6.00	6.25	118,796
2022-08-18	6.50	6.50	6.50	6.50	201,494
2022-08-17	6.50	6.50	6.50	6.50	220,101
2022-08-16	6.25	6.50	6.25	6.50	435,755
2022-08-15	7.50	6.32	6.32	6.32	1,046,556
2022-08-12	7.75	7.75	7.50	7.50	83,953
2022-08-11	7.75	7.75	7.50	7.75	94,077
2022-08-10	7.75	7.75	7.50	7.75	162,114
2022-08-09	7.75	7.75	7.75	7.75	21,679
2022-08-08	7.75	7.75	7.50	7.75	42,936
2022-08-05	7.75	7.75	7.75	7.75	70,178
2022-08-04	8.25	8.25	7.75	7.75	514,368
2022-08-03	8.25	8.25	8.25	8.25	81,756
2022-08-02	8.25	8.25	8.25	8.25	70,715
2022-08-01	8.25	8.25	8.00	8.25	120,157
2022-07-29	8.50	8.50	8.50	8.50	759,103
2022-07-28	8.50	8.50	8.00	8.50	31,265
2022-07-27	8.50	8.72	8.72	8.72	1,989,628
2022-07-26	8.50	8.50	8.00	8.50	893,779
2022-07-25	8.50	8.70	8.70	8.50	758,535
2022-07-22	9.00	9.24	8.50	8.50	3,216,353
2022-07-21	15.25	14.60	14.60	14.75	37,382
2022-07-20	15.25	15.25	15.00	15.25	5,039
2022-07-19	15.50	15.50	15.25	15.25	25,036
2022-07-18	15.50	15.50	15.50	15.50	20,619
2022-07-15	15.50	15.50	15.50	15.50	79,586
2022-07-14	15.75	15.75	15.50	15.50	140,259
2022-07-13	15.75	15.75	15.75	15.75	57,152
2022-07-12	16.75	16.50	15.75	15.75	5,000
2022-07-11	16.50	18.00	16.50	16.50	87,467
2022-07-08	16.50	17.80	17.80	17.80	27,173
2022-07-07	16.50	16.75	15.50	16.75	0
2022-07-06	16.50	16.75	15.50	16.75	950
2022-07-05	15.75	16.00	15.50	16.00	18,139
2022-07-04	16.00	16.25	15.50	16.00	55,652
2022-07-01	16.00	16.25	15.50	16.25	18
2022-06-30	16.00	16.25	15.50	16.25	103,452
2022-06-29	17.00	17.00	16.00	16.25	60,076
2022-06-28	17.00	17.00	16.00	17.00	16,227
2022-06-27	17.00	17.00	16.00	17.00	32,671
2022-06-24	17.00	17.00	17.00	17.00	47,922
2022-06-23	17.00	17.00	17.00	17.00	26,643
2022-06-22	17.00	17.00	17.00	17.00	20,767
2022-06-21	16.50	17.00	16.50	17.00	72,042
2022-06-20	16.25	15.80	15.80	16.50	234,732
2022-06-17	16.25	16.25	16.25	16.25	2,595
2022-06-16	16.25	16.25	16.00	16.25	114,456
2022-06-15	16.50	16.50	16.25	16.25	48,289
2022-06-14	17.25	16.55	16.55	16.50	77,669
2022-06-13	19.00	19.50	17.45	17.45	148,937
2022-06-10	19.60	20.25	19.50	19.50	65,823
2022-06-09	20.25	20.25	20.00	20.25	75,932
2022-06-08	20.50	21.10	21.10	21.10	178,167
2022-06-07	20.50	20.50	20.00	20.50	56,347
2022-06-06	21.00	21.00	20.00	20.50	338,987
2022-06-03	21.00	21.00	21.00	21.00	0
2022-06-02	21.00	21.00	21.00	21.00	0
2022-06-01	21.50	21.50	20.00	21.00	70,154
2022-05-31	21.50	21.50	20.00	21.50	42,834
2022-05-30	21.00	21.50	20.00	21.50	241,625
2022-05-27	20.50	20.50	20.00	20.50	115,851
2022-05-26	20.25	20.50	20.00	20.50	103,563
2022-05-25	20.25	20.25	20.00	20.25	86,822
2022-05-24	20.25	20.25	20.00	20.25	112,687
2022-05-23	20.25	20.25	20.00	20.25	60,274
2022-05-20	20.25	20.25	20.25	20.25	87,743
2022-05-19	20.50	20.50	20.00	20.25	58,559
2022-05-18	20.50	20.50	20.00	20.50	47,406
2022-05-17	20.25	20.50	20.25	20.50	152,872
2022-05-16	20.35	20.00	20.00	20.25	176,404
2022-05-13	20.00	20.75	20.00	20.35	380,028
2022-05-12	21.50	21.50	19.50	20.00	370,124
2022-05-11	22.00	22.00	20.25	21.50	577,275
2022-05-10	25.00	25.00	24.00	24.50	13,933
2022-05-09	26.00	26.00	25.00	25.00	84,259
2022-05-06	26.00	26.00	25.00	26.00	63,756
2022-05-05	26.00	26.00	25.00	26.00	56,573
2022-05-04	26.00	26.00	25.00	26.00	136,437
2022-05-03	26.00	25.00	25.00	25.00	34,768
2022-05-02	26.00	26.00	26.00	26.00	0
2022-04-29	26.00	26.00	25.00	26.00	69,853
2022-04-28	26.00	26.00	26.00	26.00	147,699
2022-04-27	26.00	26.50	25.00	26.00	183,220
2022-04-26	26.00	26.00	26.00	26.00	47,259
2022-04-25	26.00	26.00	26.00	26.00	54,330
2022-04-22	26.00	26.00	25.00	26.00	156,995
2022-04-21	27.00	27.00	27.00	26.00	218,309
2022-04-20	26.00	26.70	26.70	26.70	164,286
2022-04-19	23.00	26.00	23.00	26.00	473,664
2022-04-18	23.00	23.00	23.00	23.00	0
2022-04-15	23.00	23.00	23.00	23.00	0
2022-04-14	22.00	23.00	21.00	23.00	49,005
2022-04-13	21.50	22.50	21.00	22.00	70,786
2022-04-12	21.00	21.50	20.00	21.50	82,837
2022-04-11	21.00	21.00	20.00	21.00	70,051
2022-04-08	20.50	20.50	20.00	20.50	26,153
2022-04-07	20.50	20.50	20.00	20.50	169,873
2022-04-06	20.50	21.00	20.50	20.50	136,930
2022-04-05	20.75	20.75	20.75	20.75	274,442
2022-04-04	21.00	21.00	20.75	20.75	443,045
2022-04-01	21.50	22.50	21.00	21.00	488,919
2022-03-31	17.25	22.50	21.50	21.50	4,116,351
2022-03-30	17.25	17.25	17.25	17.25	1,227,605
2022-03-29	17.35	17.65	16.80	17.25	1,065,844
2022-03-28	17.00	17.35	17.00	17.35	468,891
2022-03-25	16.75	17.00	16.75	17.00	251,975
2022-03-24	16.75	16.75	16.00	16.75	708,503
2022-03-23	15.60	16.25	16.25	16.25	767,737
2022-03-22	16.25	16.50	15.50	15.60	454,455
2022-03-21	17.00	17.00	16.25	16.25	373,166
2022-03-18	16.25	17.00	16.25	17.00	18,782
2022-03-17	17.00	17.30	16.25	16.25	629,979
2022-03-16	17.00	17.50	17.00	17.25	189,951
2022-03-15	18.00	18.25	18.25	18.25	276,079
2022-03-14	18.25	18.25	18.25	18.25	820,591
2022-03-11	17.75	18.25	17.75	18.25	378,852
2022-03-10	18.25	18.25	18.25	18.25	187,405
2022-03-09	18.25	18.25	18.25	18.25	165,201
2022-03-08	18.25	18.25	18.25	18.25	65,594
2022-03-07	18.50	18.50	18.25	18.25	190,673
2022-03-04	19.00	19.25	18.50	18.50	361,171
2022-03-03	18.50	19.00	18.50	19.00	747,228
2022-03-02	18.50	18.50	18.25	18.50	355,847
2022-03-01	18.50	18.50	18.50	18.50	326,321
2022-02-28	18.00	18.50	18.45	18.50	609,748
2022-02-25	17.00	18.00	16.00	18.00	1,029,458
2022-02-24	18.25	18.25	17.00	17.00	191,758
2022-02-23	18.50	18.75	18.25	18.25	579,093
2022-02-22	17.88	18.15	17.25	17.25	1,153,063
2022-02-21	16.00	18.00	16.00	17.88	5,291,151
2022-02-18	16.40	16.40	16.00	16.40	159,976
2022-02-17	16.25	16.40	15.50	16.40	306,309
2022-02-16	16.40	16.40	16.25	16.25	26,998
2022-02-15	16.50	16.50	16.40	16.40	46,015
2022-02-14	16.50	16.50	16.00	16.50	109,700
2022-02-11	17.25	17.50	16.50	16.50	77,384
2022-02-10	17.50	17.50	17.10	17.10	90,476
2022-02-09	18.25	18.25	17.25	17.50	150,445
2022-02-08	18.15	18.15	18.15	18.15	11,834
2022-02-07	18.25	18.25	18.00	18.15	220
2022-02-04	18.15	18.15	18.00	18.15	19,213
2022-02-03	18.25	18.25	18.00	18.15	65,068
2022-02-02	18.50	18.50	18.15	18.15	77,934
2022-02-01	18.50	19.00	19.00	18.50	7,313
2022-01-31	18.50	18.50	18.25	18.50	127,799
2022-01-28	18.75	18.75	18.25	18.50	61,374
2022-01-27	18.75	18.75	18.75	18.75	66,502
2022-01-26	18.75	19.00	18.50	18.75	61,925
2022-01-25	19.50	19.50	18.75	18.75	107,724
2022-01-24	21.50	21.50	19.50	19.50	355,372
2022-01-21	23.00	23.00	21.50	21.50	115,326
2022-01-20	23.50	23.50	23.00	23.00	81,162
2022-01-19	25.50	25.50	23.50	23.50	235,189
2022-01-18	26.50	26.50	25.50	25.50	76,832
2022-01-17	26.50	26.00	26.00	26.50	109,500
2022-01-14	26.00	26.50	25.00	26.50	310,904
2022-01-13	26.50	26.50	26.00	26.00	87,116
2022-01-12	26.50	26.50	26.50	26.50	6,682
2022-01-11	27.50	27.50	26.50	26.50	28,416
2022-01-10	27.50	27.50	27.50	27.50	59,284
2022-01-07	27.50	27.50	27.20	27.50	158,783
2022-01-06	27.50	27.50	27.00	27.50	121,455
2022-01-05	27.50	27.50	27.50	27.50	10,426
2022-01-04	28.00	29.40	27.50	29.40	71,679
2022-01-03	28.00	28.00	28.00	28.00	0
2021-12-31	28.50	28.50	28.00	28.00	112,711
2021-12-30	29.00	29.00	28.50	28.50	87,625
2021-12-29	28.50	29.00	27.00	29.00	64,198
2021-12-28	28.50	28.50	28.50	28.50	0
2021-12-27	28.50	28.50	28.50	28.50	0
2021-12-24	28.00	29.00	28.00	28.50	44,992
2021-12-23	26.50	28.50	26.50	28.00	114,447
2021-12-22	25.50	26.50	25.50	26.50	121,250
2021-12-21	25.50	25.50	25.50	25.50	47,414
2021-12-20	25.00	25.70	25.70	25.70	67,050
2021-12-17	25.00	25.00	24.00	25.00	23,508
2021-12-16	25.00	25.00	25.00	25.00	25,407
2021-12-15	25.00	25.00	25.00	25.00	55,682
2021-12-14	24.50	25.00	24.00	25.00	50,838
2021-12-13	25.00	25.00	24.50	24.50	49,849
2021-12-10	26.50	26.50	24.50	25.00	261,885
2021-12-09	27.00	27.00	26.50	26.50	72,537
2021-12-08	27.00	27.00	27.00	27.00	86,332
2021-12-07	27.00	27.00	27.00	27.00	56,030
2021-12-06	27.00	27.00	27.00	27.00	51,715
2021-12-03	27.00	28.10	28.10	28.10	41,409
2021-12-02	28.00	26.30	26.30	26.30	198,430
2021-12-01	29.00	29.00	28.00	28.00	150,238
2021-11-30	29.00	28.20	28.20	29.00	140,675
2021-11-29	29.00	29.00	29.00	29.00	182,300
2021-11-26	28.50	29.80	28.00	29.00	402,270
2021-11-25	29.00	29.00	28.50	29.00	113,830
2021-11-24	30.50	30.50	29.00	29.00	132,582
2021-11-23	29.50	29.00	29.00	30.50	125,327
2021-11-22	32.00	32.00	29.50	29.50	299,501
2021-11-19	31.90	32.00	31.00	32.00	103,472
2021-11-18	32.50	32.00	31.50	32.00	258,709
2021-11-17	32.50	32.50	32.50	32.50	221,486
2021-11-16	32.50	32.50	32.00	32.50	53,313
2021-11-15	33.00	33.00	32.50	32.50	119,458
2021-11-12	33.00	33.00	33.00	33.00	88,510
2021-11-11	33.75	33.75	32.50	33.00	184,368
2021-11-10	33.00	33.00	33.00	33.00	92,814
2021-11-09	33.00	33.00	33.00	33.00	35,359
2021-11-08	33.00	33.60	33.60	33.00	238,205
2021-11-05	32.50	33.40	33.40	33.00	448,040
2021-11-04	33.50	33.50	32.50	32.50	474,352
2021-11-03	33.50	33.50	33.50	33.50	75,125
2021-11-02	33.50	33.90	33.90	33.50	220,918
2021-11-01	34.00	34.00	34.00	33.50	122,310
2021-10-29	34.00	34.00	34.00	34.00	313,546
2021-10-28	33.00	33.10	33.10	33.10	421,111
2021-10-27	33.00	33.00	33.00	33.00	41,902
2021-10-26	33.00	33.90	32.60	32.60	125,961
2021-10-25	33.00	32.60	32.60	33.00	75,225
2021-10-22	35.00	35.00	33.00	33.00	497,489
2021-10-21	33.00	34.20	34.20	34.20	296,616
2021-10-20	33.50	33.50	32.50	33.00	254,176
2021-10-19	33.50	33.50	33.00	33.50	182,017
2021-10-18	33.00	33.90	33.90	33.90	361,093
2021-10-15	28.00	33.90	27.50	33.00	2,902,748
2021-10-14	28.00	28.00	27.50	27.50	39,072
2021-10-13	28.00	28.00	27.00	28.00	72,090
2021-10-12	28.00	27.30	27.30	28.00	13,805
2021-10-11	28.00	28.00	27.50	28.00	129,408
2021-10-08	26.00	28.00	26.00	28.00	111,164
2021-10-07	26.50	25.80	25.80	25.80	206,949
2021-10-06	26.50	26.50	26.00	26.50	50,733
2021-10-05	28.00	28.00	26.50	26.50	164,931
2021-10-04	27.50	27.50	27.50	27.50	147,706
2021-10-01	27.00	27.00	26.00	27.00	668,035
2021-09-30	27.00	27.00	27.00	27.00	65,476
2021-09-29	27.00	26.30	26.30	27.00	126,682
2021-09-28	27.00	27.00	26.00	27.00	119,898
2021-09-27	28.00	28.00	26.50	27.00	225,863
2021-09-24	28.50	28.50	28.00	28.00	188,370
2021-09-23	29.00	29.00	29.00	28.50	195,010
2021-09-22	31.00	31.00	26.50	29.00	652,049
2021-09-21	32.50	32.50	32.50	32.50	23,087
2021-09-20	32.75	32.75	32.50	32.50	706,120
2021-09-17	32.75	32.75	32.50	32.75	45,528
2021-09-16	33.00	33.00	32.75	32.75	61,506
2021-09-15	33.75	33.75	32.50	33.00	164,989
2021-09-14	32.25	33.50	33.50	33.50	591,448
2021-09-13	32.25	32.25	31.00	32.25	177,531
2021-09-10	33.50	33.50	32.25	32.25	37,494
2021-09-09	33.50	33.50	33.00	33.50	96,314
2021-09-08	33.50	33.50	33.00	33.50	13,095
2021-09-07	34.00	34.00	33.00	33.50	363,823
2021-09-06	31.30	33.50	30.50	33.50	226,572
2021-09-03	31.00	31.00	30.50	30.50	69,028
2021-09-02	31.80	31.80	30.00	31.00	41,216
2021-09-01	31.00	31.80	31.80	31.00	188,479
2021-08-31	31.00	31.00	30.00	31.00	48,655
2021-08-30	31.00	31.00	31.00	31.00	0
2021-08-27	31.00	31.00	30.00	31.00	1,001
2021-08-26	31.00	31.00	30.00	31.00	45,484
2021-08-25	31.00	31.00	28.20	31.00	568,445
2021-08-24	32.50	31.50	30.50	30.50	247,769
2021-08-23	32.00	32.00	31.00	32.00	105,124
2021-08-20	33.75	33.75	32.00	32.00	79,235
2021-08-19	34.25	34.25	33.75	33.75	36,242
2021-08-18	34.25	35.10	34.25	34.25	156,829
2021-08-17	34.50	34.50	34.00	34.25	101,357
2021-08-16	34.25	34.50	34.25	34.50	874,939
2021-08-13	34.50	34.50	34.00	34.25	621,194
2021-08-12	35.50	35.50	34.00	34.50	259,154
2021-08-11	35.50	36.40	34.50	34.50	1,414,455
2021-08-10	35.50	35.50	34.00	35.50	1,076,477
2021-08-09	36.00	35.00	35.00	35.00	85,967
2021-08-06	36.00	36.00	34.00	36.00	357,175
2021-08-05	35.00	35.50	34.00	35.00	93,960
2021-08-04	35.00	35.00	34.00	35.00	451,336
2021-08-03	35.50	35.50	35.00	35.00	196,192
2021-08-02	36.40	37.00	35.00	35.50	229,311
2021-07-30	34.00	35.50	33.00	35.50	358,312
2021-07-29	37.50	35.00	35.00	35.00	2,043,931
2021-07-28	43.00	43.00	42.00	42.00	76,660
2021-07-27	43.50	43.50	42.00	43.00	275,451
2021-07-26	43.50	43.50	42.00	43.50	25,494
2021-07-23	42.50	43.50	42.00	43.50	87,587
2021-07-22	42.50	42.50	41.50	42.00	532,346
2021-07-21	43.50	43.50	42.00	42.50	14,560
2021-07-20	43.50	43.50	42.00	43.50	11,110
2021-07-19	46.00	46.50	43.50	43.50	44,303
2021-07-16	47.00	47.00	46.00	46.00	28,302
2021-07-15	47.50	47.50	47.00	47.00	14,281
2021-07-14	47.50	47.50	47.50	47.50	15,540
2021-07-13	47.50	47.50	47.50	47.50	10,886
2021-07-12	48.00	48.00	47.50	47.50	65,206
2021-07-09	48.00	49.10	49.10	48.00	18,789
2021-07-08	48.50	49.00	48.00	48.00	68,929
2021-07-07	48.50	49.00	48.00	49.00	22,190
2021-07-06	48.00	49.00	48.00	49.00	122,069
2021-07-05	46.50	51.00	46.50	48.50	452,048
2021-07-02	47.50	47.50	47.50	47.50	41,267
2021-07-01	47.50	47.50	46.00	47.50	41,762
2021-06-30	47.50	47.50	46.00	47.50	41,731
2021-06-29	48.50	48.50	47.50	47.50	31,910
2021-06-28	49.50	49.00	48.50	48.50	453,350
2021-06-25	47.50	49.50	47.50	49.50	126,462
2021-06-24	47.00	48.00	46.00	46.00	82,622
2021-06-23	47.00	47.00	47.00	47.00	9,253
2021-06-22	47.00	47.00	47.00	47.00	152,063
2021-06-21	49.00	49.00	47.00	47.00	237,985
2021-06-18	50.50	50.50	49.00	49.00	75,744
2021-06-17	52.50	52.50	50.50	50.50	115,984
2021-06-16	54.20	54.20	51.50	52.50	106,618
2021-06-15	51.50	52.00	49.00	51.50	116,163
2021-06-14	51.00	52.00	50.00	52.00	69,534
2021-06-11	49.00	50.60	49.50	50.60	159,623
2021-06-10	51.00	48.10	48.10	48.10	59,549
2021-06-09	50.00	51.00	48.00	48.00	115,530
2021-06-08	50.00	50.00	48.00	50.00	13,811
2021-06-07	49.00	50.00	47.00	50.00	113,794
2021-06-04	49.00	49.00	49.00	49.00	84,766
2021-06-03	49.00	49.00	48.00	49.00	42,126
2021-06-02	50.00	50.00	47.50	49.00	73,499
2021-06-01	47.00	47.50	47.00	47.50	85,204
2021-05-28	47.00	47.00	47.00	47.00	103,100
2021-05-27	47.00	47.00	47.00	47.00	145,050
2021-05-26	49.00	48.00	47.00	47.00	1,647,398
2021-05-25	49.00	49.00	49.00	49.00	70,270
2021-05-24	49.50	50.50	48.50	49.00	314,304
2021-05-21	51.00	51.00	49.00	49.50	253,038
2021-05-20	53.50	50.00	50.00	50.00	176,297
2021-05-19	55.00	55.00	53.50	53.50	245,334
2021-05-18	54.00	54.00	54.00	54.50	107,376
2021-05-17	53.50	55.00	55.00	55.00	167,806
2021-05-14	52.50	53.50	52.50	53.50	438,959
2021-05-13	51.00	52.50	50.50	52.50	408,846
2021-05-12	55.50	51.00	48.40	50.00	6,428,632
2021-05-11	57.00	57.00	56.00	57.00	26,397
2021-05-10	59.00	59.50	57.00	57.00	367,380
2021-05-07	57.50	57.50	56.00	57.50	6,025
2021-05-06	57.50	57.50	56.00	57.50	27,926
2021-05-05	58.50	58.50	57.00	57.50	33,027
2021-05-04	59.00	59.00	57.00	58.50	152,333
2021-04-30	56.50	58.50	56.50	58.50	183,978
2021-04-29	59.00	59.00	56.50	56.50	154,384
2021-04-28	63.00	63.00	59.50	59.50	103,026
2021-04-27	63.50	63.00	63.00	63.00	155,621
2021-04-26	63.00	63.00	62.00	63.00	148,797
2021-04-23	63.30	63.00	63.00	63.00	116,043
2021-04-22	63.00	61.00	61.00	63.30	434,536
2021-04-21	59.00	64.50	62.50	63.00	909,513
2021-04-20	58.50	60.00	59.00	59.00	46,225
2021-04-19	53.50	58.50	57.00	58.50	550,295
2021-04-16	52.50	53.50	52.00	53.50	57,974
2021-04-15	52.50	52.50	52.00	52.50	42,415
2021-04-14	51.50	53.00	50.00	52.50	117,559
2021-04-13	52.00	54.60	52.50	52.50	396,191
2021-04-12	53.50	53.50	52.00	52.00	107,619
2021-04-09	52.00	53.00	51.00	53.00	254,217
2021-04-08	52.00	52.00	50.40	52.00	245,640
2021-04-07	55.00	51.00	51.00	51.00	230,507
2021-04-06	55.00	55.00	54.00	55.00	99,225
2021-04-01	55.20	55.20	55.00	55.00	648,200
2021-03-31	55.00	55.20	54.40	55.20	148,384
2021-03-30	56.80	56.80	55.00	55.20	220,003
2021-03-29	56.00	56.00	55.00	55.00	293,003
2021-03-26	57.00	57.00	56.00	56.00	1,227,629
2021-03-25	57.00	57.50	57.00	57.00	340,138
2021-03-24	57.50	57.50	56.00	57.00	198,534
2021-03-23	57.50	57.50	57.50	57.50	30,049
2021-03-22	57.00	57.50	57.00	57.00	70,126
2021-03-19	57.00	57.00	57.00	57.00	381,755
2021-03-18	58.50	58.00	56.40	56.40	40,530
2021-03-17	60.00	60.00	58.00	58.50	149,308
2021-03-16	57.00	61.00	61.00	61.00	418,305
2021-03-15	55.00	57.00	55.00	57.00	83,273
2021-03-12	52.00	55.00	52.00	55.00	136,888
2021-03-11	51.50	52.20	51.50	52.20	133,566
2021-03-10	50.50	51.50	50.50	51.50	195,254
2021-03-09	48.50	50.50	48.00	50.50	89,788
2021-03-08	51.00	50.50	48.50	48.50	134,352
2021-03-05	52.00	52.00	51.00	51.00	70,284
2021-03-04	52.50	52.50	51.50	51.50	724,910
2021-03-03	53.00	55.00	53.00	55.00	92,946
2021-03-02	52.00	53.00	52.00	53.00	172,721
2021-03-01	52.00	53.00	52.00	52.00	131,691
2021-02-26	50.50	52.00	52.00	52.00	366,306
2021-02-25	50.00	52.00	50.00	51.00	215,371
2021-02-24	51.00	51.00	50.00	50.00	360,895
2021-02-23	53.00	53.70	52.00	52.00	419,976
2021-02-22	54.50	53.00	53.00	53.70	300,316
2021-02-19	52.00	54.50	52.00	54.50	118,230
2021-02-18	52.00	52.00	51.00	52.00	62,529
2021-02-17	53.50	52.00	50.60	52.00	587,140
2021-02-16	56.00	55.00	53.00	53.00	219,767
2021-02-15	56.50	56.50	55.00	55.50	73,224
2021-02-12	55.50	56.00	55.50	56.00	108,136
2021-02-11	57.50	57.50	55.00	55.50	221,052
2021-02-10	57.50	57.50	56.00	57.50	218,918
2021-02-09	54.00	60.00	55.50	60.00	742,472
2021-02-08	57.00	57.00	54.00	54.00	126,863
2021-02-05	57.50	57.50	56.00	57.00	276,328
2021-02-04	58.50	58.50	57.50	57.50	312,981
2021-02-03	59.50	62.00	57.80	57.80	286,600
2021-02-02	55.00	60.00	53.50	60.00	864,049
2021-02-01	48.50	53.00	51.00	53.00	688,845
2021-01-29	50.50	47.50	47.50	47.50	578,533
2021-01-28	54.00	50.00	47.50	50.00	628,818
2021-01-27	55.00	52.60	52.60	52.60	70,063
2021-01-26	57.50	55.00	55.00	55.00	274,209
2021-01-25	58.50	55.00	55.00	57.50	101,400
2021-01-22	61.50	60.00	57.40	57.40	191,743
2021-01-21	63.00	62.50	60.00	60.00	326,545
2021-01-20	58.50	64.00	60.00	63.00	368,337
2021-01-19	59.00	60.00	58.50	60.00	264,035
2021-01-18	56.50	60.00	59.00	59.00	668,162
2021-01-15	51.50	57.50	51.50	56.50	531,865
2021-01-14	51.00	51.50	51.00	51.50	54,594
2021-01-13	51.50	54.00	54.00	54.00	96,182
2021-01-12	52.00	52.00	51.00	51.50	325,136
2021-01-11	51.50	53.00	51.50	52.00	991,445
2021-01-08	49.50	50.50	49.50	50.50	380,873
2021-01-07	49.50	51.00	51.00	49.50	450,214
2021-01-06	45.50	49.50	45.50	49.50	396,043
2021-01-05	45.00	45.50	44.00	45.50	113,304
2021-01-04	44.50	45.00	44.00	45.00	708,404
2020-12-31	44.00	44.00	44.00	44.50	217,941
2020-12-30	44.50	44.50	44.50	44.50	47,274
2020-12-29	45.00	45.00	43.00	44.50	134,403
2020-12-24	44.50	45.00	44.00	44.00	150,464
2020-12-23	43.50	45.00	45.00	44.50	252,898
2020-12-22	43.00	43.00	43.00	43.00	695,083
2020-12-21	47.00	43.80	42.00	42.00	511,987
2020-12-18	48.50	47.50	44.50	47.00	849,839
2020-12-17	51.00	51.00	48.50	48.50	208,579
2020-12-16	47.00	49.00	46.00	49.00	117,031
2020-12-15	48.00	48.00	47.00	47.50	267,965
2020-12-14	47.50	48.00	46.00	48.00	555,968
2020-12-11	47.00	47.50	46.00	47.50	81,079
2020-12-10	46.00	48.20	48.00	48.00	171,049
2020-12-09	46.00	46.00	46.00	46.00	151,409
2020-12-08	47.00	47.00	46.00	46.00	269,583
2020-12-07	47.00	47.00	47.00	47.00	692,704
2020-12-04	46.50	47.00	46.50	46.50	155,211
2020-12-03	49.50	49.00	46.00	46.00	921,665
2020-12-02	50.50	51.00	49.50	49.50	2,032,423
2020-12-01	52.00	54.00	52.00	52.00	226,511
2020-11-30	49.50	52.00	52.00	52.00	978,177
2020-11-27	42.50	49.00	47.00	49.00	1,491,066
2020-11-26	42.50	42.50	41.00	42.50	8,469
2020-11-25	43.00	43.50	42.50	42.50	53,833
2020-11-24	42.00	42.50	42.50	42.50	196,439
2020-11-23	39.50	42.50	39.50	42.00	155,588
2020-11-20	39.50	39.50	39.50	39.50	33,669
2020-11-19	40.00	40.00	39.50	39.50	39,567
2020-11-18	38.00	40.00	40.00	40.00	224,888
2020-11-17	38.00	38.00	38.00	38.00	30,478
2020-11-16	38.00	38.00	38.00	38.00	11,423
2020-11-13	38.00	38.00	36.00	37.50	97,531
2020-11-12	38.50	38.50	37.50	37.50	132,427
2020-11-11	38.50	38.50	38.50	38.50	61,927
2020-11-10	37.50	38.50	38.50	38.50	606,700
2020-11-09	36.00	37.75	35.00	37.75	698,218
2020-11-06	35.00	35.00	35.00	35.00	66,468
2020-11-05	36.50	36.50	34.50	35.00	169,941
2020-11-04	35.00	36.00	35.00	36.00	51,390
2020-11-03	36.50	36.00	36.00	36.00	122,584
2020-11-02	36.50	36.50	35.00	36.50	16,498
2020-10-30	36.50	36.50	35.00	36.50	194,814
2020-10-29	38.00	38.00	36.50	36.50	158,007
2020-10-28	35.50	39.50	34.00	38.00	2,024,587
2020-10-27	33.00	33.00	32.00	33.00	322,887
2020-10-26	33.00	33.00	32.00	33.00	316,071
2020-10-23	33.50	33.50	33.00	33.00	488,399
2020-10-22	34.50	34.50	33.00	33.50	684,928
2020-10-21	33.50	33.50	33.50	33.50	23,822
2020-10-20	33.50	33.50	33.00	33.50	48,513
2020-10-16	33.25	33.00	33.00	33.00	130,121
2020-10-15	35.50	35.50	33.25	33.25	1,101,882
2020-10-14	35.50	36.80	36.80	35.50	4,849
2020-10-13	35.50	35.00	35.00	35.00	26,395
2020-10-12	36.00	36.50	36.50	36.50	355,435
2020-10-09	36.50	37.00	36.00	36.00	56,671
2020-10-08	36.50	38.00	36.50	37.00	583,235
2020-10-07	36.50	36.50	35.00	36.50	32,252
2020-10-06	36.50	36.50	36.50	36.50	136,021
2020-10-05	36.50	36.50	35.00	36.50	22,483
2020-10-02	36.00	36.50	35.50	36.50	479,784
2020-10-01	35.00	36.00	34.50	36.00	530,434
2020-09-30	35.00	36.70	34.50	34.50	470,928
2020-09-29	36.00	35.10	35.10	35.00	257,258
2020-09-28	34.50	36.00	35.10	35.10	1,429,859
2020-09-25	34.50	34.50	34.20	34.50	255,941
2020-09-24	35.50	35.50	34.00	34.00	899,316
2020-09-23	35.50	35.50	35.50	35.50	468,937
2020-09-22	32.00	35.70	35.70	35.70	904,117
2020-09-21	30.70	32.00	30.00	32.00	567,634
2020-09-18	29.50	30.70	29.50	30.70	56,529
2020-09-17	29.20	29.50	28.00	29.50	402,550
2020-09-16	29.00	29.20	29.00	29.20	108,315
2020-09-15	30.00	29.00	28.00	29.00	260,213
2020-09-14	26.50	30.50	30.00	30.00	4,178,083
2020-09-11	22.00	27.00	21.00	26.50	574,481
2020-09-10	22.00	22.40	22.40	22.00	505,018
2020-09-09	20.50	22.00	20.50	22.00	169,235
2020-09-08	20.50	20.50	20.50	20.50	56,825
2020-09-07	20.00	20.00	20.00	20.50	54,590
2020-09-04	20.00	20.00	20.00	20.00	3,312
2020-09-03	19.75	20.00	19.75	20.00	163,954
2020-09-02	19.50	19.75	19.50	19.75	64,259
2020-09-01	19.25	19.50	19.25	19.50	189,343
2020-08-28	19.50	19.50	19.00	19.25	609,702
2020-08-27	19.50	19.50	19.00	19.25	1,000,000
2020-08-26	20.00	20.00	19.00	19.25	12,521
2020-08-25	19.50	19.50	19.00	19.25	29,500
2020-08-24	20.50	20.50	19.50	19.50	67,429
2020-08-21	20.50	20.50	20.00	20.50	37,375
2020-08-20	20.50	20.50	20.00	20.50	185,728
2020-08-19	20.50	20.50	20.00	20.50	19,301
2020-08-18	20.50	20.50	20.00	20.50	64,824
2020-08-17	20.50	20.50	20.00	20.50	15,000
2020-08-14	19.75	21.00	20.50	20.50	272,366
2020-08-13	21.00	21.00	19.75	19.75	1,496,978
2020-08-12	18.75	21.00	21.00	19.25	137,295
2020-08-11	20.50	20.50	19.50	18.75	21,976
2020-08-10	18.75	19.65	19.65	18.75	41,254
2020-08-07	18.75	19.70	19.70	18.75	419,834
2020-08-06	18.75	18.75	18.00	18.75	33,000
2020-08-05	18.75	18.75	18.75	18.75	211,500
2020-08-04	18.50	18.75	18.50	18.75	136,446
2020-08-03	18.50	18.50	18.50	18.50	0
2020-07-31	18.50	18.50	18.50	18.50	1,744
2020-07-30	19.00	19.00	18.50	19.00	141,586
2020-07-29	19.00	19.00	19.00	19.00	0
2020-07-28	19.00	19.00	19.00	19.00	88,841
2020-07-27	18.75	19.50	19.00	19.00	144,588
2020-07-24	19.00	19.00	18.00	19.00	31,285
2020-07-23	18.50	19.50	19.50	18.50	101,002
2020-07-22	18.50	18.50	18.50	18.50	61,268
2020-07-21	18.50	18.50	18.50	18.50	25,267
2020-07-20	18.50	19.00	19.00	18.50	189,590
2020-07-17	18.50	18.50	18.50	18.50	19,717
2020-07-16	18.50	18.00	17.55	18.50	44,462
2020-07-15	18.50	18.50	18.50	18.50	2,907
2020-07-14	18.25	18.50	18.05	18.50	60,461
2020-07-13	18.50	19.00	18.50	18.50	3,616
2020-07-10	18.25	18.50	18.25	18.50	280,600
2020-07-09	19.00	19.50	19.00	18.25	210,764
2020-07-08	19.25	19.50	19.50	19.00	52,233
2020-07-07	20.50	20.50	20.50	19.25	6,009
2020-07-06	19.25	19.65	19.50	19.25	68,542
2020-07-03	20.00	20.00	19.00	19.25	164,756
2020-07-02	19.25	19.50	19.00	19.25	28,720
2020-07-01	20.25	20.00	19.00	19.25	136,325
2020-06-30	20.40	20.80	20.25	20.40	91,423
2020-06-29	20.40	20.80	20.70	20.40	32,663
2020-06-26	21.50	21.50	20.40	21.50	233,338
2020-06-25	21.50	22.00	22.00	21.50	126,337
2020-06-24	21.00	22.00	21.50	20.75	116,969
2020-06-23	20.75	20.75	20.75	20.75	231,980
2020-06-22	19.10	20.75	19.10	20.75	504,576
2020-06-19	17.50	19.10	18.50	19.10	239,759
2020-06-18	17.40	17.50	17.20	17.50	97,648
2020-06-17	16.75	17.30	16.60	16.80	95,515
2020-06-16	16.60	17.00	17.00	16.80	249,371
2020-06-15	16.65	17.00	16.35	16.60	443,169
2020-06-12	16.80	16.80	16.65	16.65	1,216,116
2020-06-11	16.05	16.90	16.05	16.80	255,619
2020-06-10	16.00	16.90	16.00	16.90	3,104,483
2020-06-09	15.75	16.00	15.50	16.00	3,461,560
2020-06-08	15.75	15.85	15.70	15.75	221,428
2020-06-05	15.85	15.85	15.85	15.85	70,725
2020-06-04	15.85	15.85	15.85	15.85	116,945
2020-06-03	15.85	15.85	15.85	15.85	175,076
2020-06-02	15.85	15.85	15.85	15.85	172,038
2020-06-01	15.75	15.85	15.75	15.85	409,500
2020-05-29	15.75	15.75	15.75	15.75	87,507
2020-05-28	17.25	17.25	15.75	15.75	315,273
2020-05-27	16.15	17.50	17.50	16.15	461,285
2020-05-26	15.00	16.15	15.00	16.15	379,545
2020-05-22	14.60	15.00	14.60	14.75	34,002
2020-05-21	13.75	14.75	13.75	14.75	650,192
2020-05-20	14.63	14.63	13.75	13.75	284,715
2020-05-19	14.63	14.63	14.63	14.63	0
2020-05-18	14.65	14.65	14.63	14.63	40,143
2020-05-15	14.70	14.88	14.50	14.63	156,287
2020-05-14	15.60	15.70	14.88	14.88	303,199
2020-05-13	15.00	15.60	14.90	15.60	792,667
2020-05-12	14.25	15.00	13.60	15.00	1,621,722
2020-05-11	10.25	14.10	14.10	14.25	2,188,059
2020-05-07	9.20	10.70	9.20	10.25	3,718,593
2020-05-06	9.20	9.20	9.20	9.20	295,799
2020-05-05	9.20	9.20	9.20	9.20	231,171
2020-05-04	9.20	9.20	9.20	9.20	95,557
2020-05-01	9.20	9.20	8.70	9.20	10,490
2020-04-30	9.20	9.20	9.20	9.35	192,991
2020-04-29	9.35	9.35	9.35	9.35	462,565
2020-04-28	9.35	9.35	9.35	9.35	0
2020-04-27	9.35	9.35	9.35	9.35	10,657
2020-04-24	9.35	9.35	9.35	9.35	133,333
2020-04-23	9.35	9.35	9.35	9.35	246,602
2020-04-22	9.35	9.35	9.35	9.35	125,995
2020-04-21	9.35	9.35	9.35	9.35	52,487
2020-04-20	9.35	9.35	9.35	9.35	159,013
2020-04-17	8.00	9.45	8.00	9.35	877,759
2020-04-16	8.00	8.00	7.50	8.00	32,049
2020-04-15	7.50	8.00	7.50	8.00	176,294
2020-04-14	7.00	7.50	7.00	7.00	251,875
2020-04-09	7.00	7.00	7.00	7.00	24,000
2020-04-08	6.85	7.00	6.50	7.00	60,942
2020-04-07	6.85	6.85	6.85	6.85	0
2020-04-06	7.00	7.15	6.50	7.15	135,898
2020-04-03	7.00	7.00	6.50	7.00	32,800
2020-04-03	7.00	7.15	6.50	7.15	42,800
2020-04-02	7.00	7.00	7.00	7.00	99,377
2020-04-02	7.00	7.00	6.50	7.00	15,666
2020-04-01	7.00	7.00	7.00	7.00	28,621
2020-04-01	7.00	7.00	7.00	7.00	28,621
2020-03-31	6.75	7.00	6.75	6.75	135,898
2020-03-30	6.75	6.75	6.50	6.75	0
2020-03-27	6.75	6.75	6.75	6.75	100,000
2020-03-26	6.50	6.65	6.00	6.25	53,000
2020-03-25	6.00	6.25	5.75	6.00	45,403
2020-03-24	6.00	6.00	5.50	6.00	0
2020-03-23	6.00	6.00	5.50	6.25	0
2020-03-20	6.00	6.00	5.50	5.75	15,546
2020-03-19	6.00	6.00	5.50	6.00	7,000
2020-03-18	6.00	6.00	5.50	6.25	1,901
2020-03-17	6.75	6.75	6.00	6.88	40,014
2020-03-16	7.25	7.25	7.00	7.25	6,827
2020-03-13	7.25	7.25	7.25	7.25	47,849
2020-03-12	7.25	7.25	7.00	7.25	0
2020-03-11	7.75	7.75	7.50	7.75	59,725
2020-03-10	9.25	9.25	8.25	9.25	122,380
2020-03-09	9.25	9.25	9.00	9.50	18,744
2020-03-06	10.35	10.35	9.50	9.50	8,901
2020-03-05	10.50	10.50	10.50	10.50	474
2020-03-04	10.50	10.50	10.50	10.50	15,742
2020-03-03	10.50	10.50	10.50	10.50	28,107
2020-03-02	10.50	10.50	10.50	10.50	39,880
2020-02-28	10.50	10.50	10.50	10.50	62,045
2020-02-27	11.25	11.25	10.50	11.25	273,000
2020-02-26	11.75	11.75	11.35	11.75	126,626
2020-02-25	12.25	12.25	12.25	12.25	56,437
2020-02-24	12.60	12.60	12.25	12.60	261,327
2020-02-21	12.60	12.60	12.60	12.60	150,000
2020-02-20	12.60	12.60	12.60	12.60	100,000
2020-02-19	12.60	12.60	12.60	12.60	63,287
2020-02-18	12.25	12.60	12.25	12.60	141,245
2020-02-17	12.50	12.50	12.25	12.25	33,928
2020-02-14	12.25	12.50	12.25	12.50	81,840
2020-02-13	13.60	13.60	12.25	12.25	76,189
2020-02-12	13.60	13.60	13.60	13.60	97,335
2020-02-11	13.60	13.60	13.60	13.60	25,000
2020-02-10	13.50	13.60	13.50	13.60	66,649
2020-02-07	13.50	13.50	13.50	13.50	236,453
2020-02-06	14.25	14.25	13.10	13.50	466,002
2020-02-05	14.25	14.25	14.25	14.25	355,601
2020-02-04	14.85	14.20	14.20	14.25	71,007
2020-02-03	14.95	14.95	14.20	14.85	145,467
2020-01-31	14.25	14.85	14.25	14.25	345,295
2020-01-30	14.25	14.25	14.25	14.25	300
2020-01-29	14.75	15.00	14.25	14.25	287,726
2020-01-28	16.70	17.00	14.75	14.75	243,141
2020-01-27	16.70	16.70	16.70	16.70	81,392
2020-01-24	16.70	16.70	16.70	16.70	19,922
2020-01-23	17.00	17.00	17.00	16.70	53,788
2020-01-22	16.70	16.70	16.70	16.70	31,510
2020-01-21	16.70	16.70	16.70	16.70	66,134
2020-01-20	16.70	16.70	16.70	16.70	333
2020-01-17	16.70	16.70	16.70	16.70	84,080
2020-01-16	16.60	16.70	16.60	16.70	241,711
2020-01-15	16.60	16.60	16.60	16.60	48,477
2020-01-14	16.60	16.60	16.60	16.60	55,500
2020-01-13	16.50	16.60	16.40	16.60	283,433
2020-01-10	16.50	17.10	17.10	16.50	30,423
2020-01-09	16.50	16.50	16.50	16.50	75,000
2020-01-08	16.50	16.50	16.25	16.50	228,764
2020-01-07	16.10	16.25	16.10	16.25	404,975
2020-01-06	16.10	16.10	16.10	16.10	96,057
2020-01-03	15.25	16.10	15.25	16.10	334,121
2020-01-02	15.25	15.25	15.25	15.25	18,463
2019-12-31	15.25	15.25	15.25	15.25	2,482
2019-12-30	14.75	15.25	14.75	15.25	26,600
2019-12-27	14.75	14.75	14.75	14.75	44,000
2019-12-24	14.75	14.75	14.75	14.75	0
2019-12-23	14.75	14.75	14.75	14.75	5,775
2019-12-20	14.75	14.75	14.75	14.75	18,946
2019-12-19	14.75	14.75	14.75	14.75	124,709
2019-12-18	15.50	15.50	14.75	14.75	172,790
2019-12-17	15.50	15.50	15.50	15.50	7,523
2019-12-16	15.50	15.50	15.50	15.50	42,494
2019-12-13	15.50	15.50	15.50	15.50	111,444
2019-12-12	15.75	15.75	15.50	15.50	78,225
2019-12-11	15.85	15.85	15.75	15.75	175,120
2019-12-10	15.85	15.85	15.85	15.85	78,606
2019-12-09	15.85	16.50	16.50	15.85	12,384
2019-12-06	15.85	15.85	15.85	15.85	0
2019-12-05	15.85	15.85	15.85	15.85	0
2019-12-04	15.85	15.85	15.85	15.85	17,555
2019-12-03	15.95	15.95	15.95	15.95	15,000
2019-12-02	15.95	15.95	15.95	15.95	192,587
2019-11-29	15.95	15.95	15.95	15.95	57,480
2019-11-28	16.10	16.10	15.70	15.95	127,831
2019-11-27	16.10	16.10	16.10	16.10	3,220
2019-11-26	16.50	16.50	15.85	16.10	13,725
2019-11-25	16.50	16.50	16.50	16.50	15,000
2019-11-22	16.50	16.50	16.50	16.50	26,518
2019-11-21	16.50	16.50	16.50	16.50	73,927
2019-11-20	16.50	16.50	16.50	16.50	44,387
2019-11-19	16.50	16.50	16.50	16.50	25,924
2019-11-18	16.50	16.50	16.50	16.50	40,632
2019-11-15	16.50	16.50	16.50	16.50	17,500
2019-11-14	16.50	16.50	16.50	16.50	0
2019-11-13	17.15	17.15	16.50	16.50	121,903
2019-11-12	17.15	17.15	17.15	17.15	5,758
2019-11-11	17.15	17.15	17.15	17.15	30,000
2019-11-08	17.40	17.40	16.80	17.15	254,569
2019-11-07	17.00	17.55	17.00	17.40	48,027
2019-11-06	16.50	18.00	16.50	17.00	424,648
2019-11-05	16.50	16.50	16.00	16.50	120,602
2019-11-04	16.50	16.50	16.50	16.50	67,147
2019-11-01	16.65	16.65	16.50	16.50	25,628
2019-10-31	16.65	16.65	16.65	16.65	75,259
2019-10-30	16.50	16.65	16.50	16.65	126,725
2019-10-29	16.50	16.50	16.50	16.50	57,901
2019-10-28	17.00	17.00	16.50	16.50	107,295
2019-10-25	17.00	17.00	17.00	17.00	53,302
2019-10-24	17.25	17.25	17.00	17.00	601,500
2019-10-23	17.50	17.50	17.25	17.25	48,334
2019-10-22	17.25	17.50	17.25	17.50	265,465
2019-10-21	16.25	17.25	16.25	17.25	261,171
2019-10-18	16.25	16.25	16.25	16.25	250,940
2019-10-17	16.25	16.25	16.25	16.25	16,096
2019-10-16	16.55	16.55	15.80	16.25	75,353
2019-10-15	15.90	16.25	15.90	16.15	1,157,159
2019-10-14	15.90	15.90	15.90	15.90	29,499
2019-10-11	16.25	16.25	15.90	15.90	701,605
2019-10-10	16.00	16.25	16.00	16.00	222,101
2019-10-09	16.25	16.25	16.00	16.00	245,317
2019-10-08	16.00	16.25	16.00	16.25	295,460
2019-10-07	16.00	15.30	15.30	16.00	37,150
2019-10-04	16.10	16.10	16.10	16.10	49,873
2019-10-03	15.25	16.25	15.25	16.10	430,423
2019-10-02	15.25	15.25	15.25	15.25	3,155,250
2019-10-01	14.50	15.90	14.50	15.25	820,227
2019-09-30	14.50	14.50	14.50	14.50	23,418
2019-09-27	14.50	14.50	14.50	14.50	17,053
2019-09-26	14.50	14.50	14.50	14.50	94,543
2019-09-25	14.50	14.50	14.50	14.50	35,973
2019-09-24	14.50	14.50	14.50	14.50	3,122
2019-09-23	14.25	14.50	14.00	14.50	50,128
2019-09-20	14.50	14.50	14.50	14.50	0
2019-09-19	14.75	14.75	14.50	14.50	307,846
2019-09-18	14.75	14.75	14.75	14.75	259
2019-09-17	14.75	14.75	14.75	14.75	131,795
2019-09-16	15.50	15.50	14.75	14.75	180,288
2019-09-13	15.50	15.50	15.50	15.50	65,832
2019-09-12	15.00	15.50	14.00	15.50	558,745
2019-09-11	15.25	15.25	15.25	15.25	20,458
2019-09-10	16.50	16.50	15.25	15.25	201,408
2019-09-09	16.00	16.50	16.00	16.50	348,800
2019-09-06	14.50	16.00	14.50	15.50	361,127
2019-09-05	13.00	14.50	13.00	14.50	801,788
2019-09-04	12.50	13.00	12.50	13.00	80,166
2019-09-03	13.25	13.25	12.25	12.50	2,966,148
2019-09-02	13.50	13.50	13.25	13.25	14,114
2019-08-30	13.50	13.50	13.50	13.50	104,544
2019-08-29	13.50	13.50	13.50	13.50	8,295
2019-08-28	13.50	13.50	13.50	13.50	262,072
2019-08-27	13.50	13.50	13.50	13.50	21,283
2019-08-23	13.50	13.50	13.50	13.50	31,386
2019-08-22	14.25	14.25	13.50	13.50	109,498
2019-08-21	14.50	14.50	13.75	13.75	217,662
2019-08-20	14.75	15.75	12.00	14.00	2,395,930
2019-08-19	11.75	14.25	11.75	14.25	3,776,263
2019-08-16	12.00	12.00	11.75	11.75	176,854
2019-08-15	12.75	12.75	12.00	12.00	26,667
2019-08-14	13.00	13.00	12.75	12.75	235,697
2019-08-13	13.00	13.00	13.00	13.00	24,279
2019-08-12	13.25	13.50	13.00	13.00	521,050
2019-08-09	13.25	13.25	13.25	13.25	104,117
2019-08-08	13.50	13.50	12.50	13.25	1,055,390
2019-08-07	13.75	13.75	13.50	13.50	17,625
2019-08-06	15.25	15.25	13.75	13.75	333,193
2019-08-05	15.25	15.25	15.25	15.25	48,371
2019-08-02	15.50	15.50	15.25	15.25	84,633
2019-08-01	15.75	15.75	15.50	15.50	139,721
2019-07-31	15.75	15.75	15.75	15.75	2,758,097
2019-07-30	16.00	16.00	15.25	15.25	203,049
2019-07-29	16.00	16.00	16.00	16.00	70,172
2019-07-26	16.00	16.00	15.75	16.00	160,988
2019-07-25	16.00	16.00	16.00	16.00	34,056
2019-07-24	16.00	16.00	16.00	16.00	34,625
2019-07-23	16.50	16.50	15.75	16.00	205,213
2019-07-22	15.30	16.50	15.30	16.50	447,758
2019-07-19	15.30	15.30	15.30	15.30	73,266
2019-07-18	15.00	15.40	15.40	15.30	246,080
2019-07-17	15.00	15.00	15.00	15.00	95,411
2019-07-16	15.00	15.25	15.00	15.00	825,118
2019-07-15	15.00	15.00	15.00	15.00	202,004
2019-07-12	15.35	15.35	14.35	15.00	330,333
2019-07-11	16.00	16.50	16.50	15.35	52,591
2019-07-10	16.25	16.25	16.00	16.00	221,983
2019-07-09	16.50	16.50	16.25	16.25	66,295
2019-07-08	16.75	16.75	16.50	16.50	328,029
2019-07-05	16.00	18.00	16.00	16.75	788,819
2019-07-04	19.00	19.00	18.00	19.00	218,918
2019-07-03	19.00	19.50	19.50	19.50	311,662
2019-07-02	20.00	21.00	18.00	19.00	688,829
2019-07-01	25.50	25.50	18.00	20.00	2,090,152
2019-06-28	9.00	27.00	9.00	23.50	6,356,835
2019-06-27	5.50	5.50	5.50	5.50	0
2019-06-26	5.50	5.50	5.50	5.50	0
2019-06-25	5.50	5.50	5.50	5.50	0
2019-06-24	5.50	5.50	5.50	5.50	16,182
2019-06-21	5.50	5.50	5.50	5.50	1,628
2019-06-20	5.50	5.50	5.50	5.50	0
2019-06-19	5.50	5.50	5.50	5.50	0
2019-06-18	5.50	5.50	5.50	5.50	0
2019-06-17	5.50	5.50	5.50	5.50	16,448
2019-06-14	5.50	5.50	5.50	5.50	16,500
2019-06-13	5.50	5.50	5.50	5.50	1,184
2019-06-12	5.50	5.50	5.50	5.50	95,465
2019-06-11	5.05	5.50	5.02	5.50	185,360
2019-06-10	5.05	5.05	5.05	5.05	56,473
2019-06-07	5.20	5.20	5.05	5.05	4,715
2019-06-06	5.20	5.20	5.20	5.20	6,120
2019-06-05	5.50	5.50	5.20	5.20	26,891
2019-06-04	5.50	5.50	5.50	5.50	0
2019-06-03	5.75	5.75	5.50	5.50	96,795
2019-05-31	5.75	5.75	5.75	5.75	0
2019-05-30	5.75	5.75	5.75	5.75	0
2019-05-29	5.75	5.75	5.75	5.75	0
2019-05-28	5.75	5.75	5.75	5.75	58,059
2019-05-24	5.75	5.75	5.75	5.75	25,495
2019-05-23	5.88	5.88	5.50	5.75	0
2019-05-22	5.88	5.88	5.75	5.75	1,298,375
2019-05-21	5.88	5.88	5.88	5.88	0
2019-05-20	5.88	5.88	5.88	5.88	0
2019-05-17	5.88	5.88	5.88	5.88	24,259
2019-05-16	6.25	6.25	5.88	5.88	52,191
2019-05-15	6.25	6.25	6.25	6.25	0
2019-05-14	6.25	6.25	6.25	6.25	0
2019-05-13	6.25	6.50	6.50	6.25	43,281
2019-05-10	6.70	6.70	6.30	5.75	127,471
2019-05-09	7.00	7.00	5.63	6.50	665,559
2019-05-08	7.25	7.25	7.25	7.25	10,778
2019-05-07	7.25	7.25	7.25	7.25	644
2019-05-03	7.25	7.25	7.25	7.25	65,000
2019-05-02	6.50	7.50	6.50	7.25	525,409

Share	Price	Change
Indus Gas (INDI)	11.60	43.71%
Cloudified Holdings Limited (CHL)	7.00	40%
Angus Energy (ANGS)	0.45	28.57%
Lifesafe Hldg (LIFS)	15.00	25%
Regtech Open (RTOP)	2.80	21.48%

Share	Price	Change
Surface Transforms (SCE)	1.075	-62.28%
Argentex Group. (AGFX)	35.90	-20.22%
Silver Bullet (SBDS)	85.00	-15%
Grc Intl (GRC)	4.80	-14.67%
Uk Oil & Gas (UKOG)	0.024	-14.29%

Share	Price	Volume
Premier African Minerals (PREM)	0.1925	313,214,022
Echo Energy (ECHO)	0.0031	262,867,179
Cap-xx (CPX)	0.082	189,129,892
Supply@me Cap (SYME)	0.028	175,411,681
Mosman Oil Gas (MSMN)	0.0195	160,785,218