MTPH.L Share History

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

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

Date	Open	High	Low	Close	Volume
2023-03-27	17.50	18.00	14.00	18.00	73,674
2023-03-24	1.05	1.05	0.95	0.95	382,082
2023-03-23	0.95	0.95	0.95	0.95	4,734
2023-03-22	0.95	0.95	0.95	0.95	305,649
2023-03-21	1.10	1.10	0.95	0.95	367,168
2023-03-20	1.10	1.10	1.10	1.10	436,728
2023-03-17	1.10	1.10	1.10	1.10	823,276
2023-03-16	1.10	1.10	1.10	1.10	200,122
2023-03-15	1.10	1.15	1.10	1.10	732,959
2023-03-14	1.00	1.10	1.00	1.10	2,516,238
2023-03-13	1.10	1.20	1.20	1.20	1,764,117
2023-03-10	1.10	1.10	1.10	1.10	36,721
2023-03-09	1.20	1.20	1.10	1.10	1,918,851
2023-03-08	1.55	1.55	1.20	1.25	2,037,731
2023-03-07	1.55	1.55	1.55	1.55	67,233
2023-03-06	1.55	1.55	1.55	1.55	351,799
2023-03-03	1.55	1.55	1.55	1.55	1,477,424
2023-03-02	1.55	1.55	1.55	1.55	6,126
2023-03-01	1.55	1.55	1.55	1.55	812,050
2023-02-28	1.55	1.55	1.55	1.55	113,018
2023-02-27	1.60	1.60	1.55	1.55	1,664,852
2023-02-24	1.60	1.60	1.60	1.60	184,556
2023-02-23	1.58	1.58	1.55	1.55	575,780
2023-02-22	1.58	1.58	1.58	1.58	750,325
2023-02-21	1.58	1.58	1.58	1.58	823,500
2023-02-20	1.60	1.60	1.58	1.58	723,031
2023-02-17	1.60	1.60	1.60	1.60	1,145,524
2023-02-16	1.65	1.65	1.60	1.60	696,578
2023-02-15	1.70	1.70	1.70	1.70	325,768
2023-02-14	1.70	1.70	1.70	1.70	503,422
2023-02-13	1.75	1.75	1.70	1.70	264,803
2023-02-10	2.00	2.00	1.70	1.70	4,529,703
2023-02-09	2.25	2.35	2.25	2.35	82,767
2023-02-08	2.25	2.25	2.25	2.25	18,192
2023-02-07	2.20	2.25	2.20	2.25	50,000
2023-02-06	2.20	2.20	2.20	2.20	43,762
2023-02-03	2.20	2.20	2.20	2.20	589,231
2023-02-02	2.20	2.20	2.15	2.15	59,915
2023-02-01	1.95	2.15	1.95	2.15	231,499
2023-01-31	1.95	1.95	1.95	1.95	100,159
2023-01-30	1.95	1.95	1.95	1.95	230,164
2023-01-27	1.95	1.95	1.95	1.95	221,768
2023-01-26	1.95	1.95	1.95	1.95	66,373
2023-01-25	1.90	1.95	1.90	1.95	739,062
2023-01-24	1.90	1.90	1.90	1.90	299,731
2023-01-23	2.55	1.90	1.90	1.90	2,043,558
2023-01-20	2.55	2.55	2.55	2.55	51,440
2023-01-19	2.63	2.63	2.55	2.55	769,977
2023-01-18	2.63	2.63	2.63	2.63	222,674
2023-01-17	2.63	2.63	2.50	2.63	1,158,633
2023-01-16	2.68	2.60	2.60	2.60	66,044
2023-01-13	2.68	2.68	2.68	2.68	259,957
2023-01-12	2.63	2.68	2.63	2.68	148,926
2023-01-11	2.68	2.68	2.68	2.68	252,324
2023-01-10	2.60	2.70	2.60	2.70	667,728
2023-01-09	2.60	2.60	2.60	2.60	12,412
2023-01-06	2.60	2.60	2.60	2.60	342,813
2023-01-05	2.55	2.60	2.55	2.60	600,742
2023-01-04	2.55	2.55	2.55	2.55	24,837
2023-01-03	2.30	2.55	2.30	2.55	877,174
2023-01-02	2.30	2.30	2.30	2.30	0
2022-12-30	2.30	2.30	2.30	2.30	7,937
2022-12-29	2.30	2.30	2.30	2.30	133,544
2022-12-28	2.25	2.30	2.25	2.30	126,600
2022-12-27	2.25	2.25	2.25	2.25	0
2022-12-26	2.25	2.25	2.25	2.25	0
2022-12-23	2.25	2.25	2.25	2.25	535,332
2022-12-22	2.35	2.40	2.25	2.25	542,904
2022-12-21	2.63	2.63	2.33	2.35	1,141,955
2022-12-20	2.63	2.80	2.45	2.63	4,282,008
2022-12-19	2.30	2.75	2.30	2.63	10,850,343
2022-12-16	2.40	2.40	2.10	2.10	3,479,641
2022-12-15	2.80	2.75	2.40	2.40	6,841,203
2022-12-14	3.53	3.53	2.70	2.80	5,640,920
2022-12-13	5.85	3.45	3.45	3.45	3,076,740
2022-12-12	5.85	5.85	5.85	5.85	402
2022-12-09	5.85	5.85	5.80	5.85	138,349
2022-12-08	5.85	5.70	5.70	5.70	50,033
2022-12-07	5.85	5.85	5.85	5.85	0
2022-12-06	5.85	5.85	5.85	5.85	96,633
2022-12-05	5.85	5.85	5.85	5.85	161,404
2022-12-02	5.85	5.85	5.85	5.85	83,880
2022-12-01	5.85	5.85	5.85	5.85	6,883
2022-11-30	5.85	5.85	5.85	5.85	614
2022-11-29	6.15	6.15	5.85	5.85	53,097
2022-11-28	6.15	6.15	6.15	6.15	7,090
2022-11-25	6.15	6.15	6.15	6.15	2,050
2022-11-24	6.15	6.15	6.15	6.15	0
2022-11-23	6.15	6.15	6.15	6.15	0
2022-11-22	6.15	6.15	6.15	6.15	100,699
2022-11-21	6.25	6.25	6.15	6.15	7,433
2022-11-18	6.25	6.25	6.25	6.25	5,295
2022-11-17	6.25	6.25	6.25	6.25	4,875
2022-11-16	6.25	6.25	6.25	6.25	13,043
2022-11-15	6.25	6.25	6.25	6.25	274,605
2022-11-14	6.25	6.25	6.25	6.25	213,990
2022-11-11	6.60	6.60	6.05	6.05	268,034
2022-11-10	6.60	6.60	6.60	6.60	10,154
2022-11-09	6.60	6.60	6.60	6.60	64,592
2022-11-08	6.60	6.60	6.60	6.60	212,904
2022-11-07	6.75	6.94	6.52	6.52	138,046
2022-11-04	7.00	7.00	6.75	6.75	445,122
2022-11-03	7.00	7.00	7.00	7.00	4,540
2022-11-02	7.00	7.00	7.00	7.00	1,464
2022-11-01	7.00	7.00	7.00	7.00	0
2022-10-31	7.00	7.00	7.00	7.00	11,237
2022-10-28	7.25	7.25	7.25	7.25	0
2022-10-27	7.25	7.25	7.25	7.25	1,080,000
2022-10-26	7.25	7.25	7.25	7.25	100,100
2022-10-25	7.25	7.25	7.25	7.25	937
2022-10-24	7.25	7.25	7.25	7.25	2,032
2022-10-21	7.25	7.25	7.25	7.25	0
2022-10-20	7.25	7.25	7.25	7.25	22,443
2022-10-19	7.25	7.25	7.25	7.25	14,345
2022-10-18	7.25	7.25	7.25	7.25	89,579
2022-10-17	7.25	7.25	7.25	7.25	5,269
2022-10-14	7.25	7.25	7.25	7.25	144,178
2022-10-13	7.25	7.25	7.25	7.25	0
2022-10-12	7.25	7.25	7.25	7.25	148,514
2022-10-11	7.25	7.25	7.25	7.25	517,089
2022-10-10	7.25	7.25	7.00	7.25	378,602
2022-10-07	7.25	7.25	7.25	7.25	5,329
2022-10-06	7.25	7.25	7.00	7.25	619,463
2022-10-05	7.65	7.65	7.25	7.25	335,200
2022-10-04	7.65	7.65	7.50	7.65	39,000
2022-10-03	7.75	7.75	7.65	7.65	214,464
2022-09-30	7.75	7.75	7.50	7.75	2,571
2022-09-29	8.00	8.00	7.75	7.75	4,249
2022-09-28	8.25	8.25	8.00	8.00	86,917
2022-09-27	8.75	8.75	8.25	8.25	493,337
2022-09-26	9.25	9.25	8.75	8.75	208,840
2022-09-23	9.00	9.25	8.50	9.25	83,795
2022-09-22	8.25	9.00	8.25	9.00	352,956
2022-09-21	9.25	9.25	8.25	8.25	508,664
2022-09-20	10.13	10.13	9.25	9.25	307,431
2022-09-19	10.13	10.13	10.13	10.13	0
2022-09-16	11.00	11.00	10.13	10.13	685,120
2022-09-15	12.00	12.00	11.13	11.13	236,731
2022-09-14	11.00	12.75	10.50	12.25	1,172,325
2022-09-13	11.00	11.00	10.50	11.00	2,673
2022-09-12	10.75	11.00	10.50	11.00	136,693
2022-09-09	10.75	11.00	10.50	11.00	100,000
2022-09-08	10.75	11.00	10.50	11.00	29,473
2022-09-07	10.75	11.00	10.50	11.00	24,111
2022-09-06	11.00	11.00	10.50	11.00	109,543
2022-09-05	11.25	11.25	11.00	11.00	11,548
2022-09-02	11.25	11.25	11.00	11.25	3,551
2022-09-01	11.25	11.25	11.25	11.25	891
2022-08-31	11.25	11.25	11.25	11.25	18,975
2022-08-30	11.50	11.50	11.00	11.25	17,500
2022-08-29	11.50	11.50	11.50	11.50	0
2022-08-26	11.50	11.50	11.50	11.50	12,207
2022-08-25	11.50	11.50	11.50	11.50	198,606
2022-08-24	11.50	11.50	11.50	11.50	420,739
2022-08-23	11.50	11.50	11.50	11.50	86,546
2022-08-22	11.50	11.50	11.00	11.50	142,673
2022-08-19	11.00	11.50	11.00	11.50	200,432
2022-08-18	11.25	11.25	11.00	11.25	150,009
2022-08-17	11.25	11.25	11.25	11.25	68,092
2022-08-16	11.00	11.25	11.00	11.25	7,818
2022-08-15	10.50	11.00	10.50	11.00	48,000
2022-08-12	10.50	10.50	10.00	10.50	183
2022-08-11	10.50	10.50	10.00	10.50	133,132
2022-08-10	10.50	11.00	10.50	10.50	157,500
2022-08-09	11.00	11.00	10.50	10.75	200,941
2022-08-08	10.50	11.00	10.50	11.00	176,699
2022-08-05	10.50	10.50	10.50	10.50	4,575
2022-08-04	10.50	10.50	10.50	10.50	120,607
2022-08-03	10.00	10.50	10.00	10.50	66,660
2022-08-02	10.00	10.00	10.00	10.00	0
2022-08-01	10.25	10.25	9.50	10.00	67,239
2022-07-29	10.00	10.00	10.00	10.00	59,040
2022-07-28	10.25	10.25	10.00	10.00	35,985
2022-07-27	10.50	10.50	10.00	10.25	28,663
2022-07-26	10.50	10.50	10.00	10.50	30,016
2022-07-25	10.50	10.50	10.00	10.50	17,781
2022-07-22	10.50	10.50	10.00	10.50	0
2022-07-21	10.50	10.50	10.00	10.50	7,970
2022-07-20	10.50	10.50	10.00	10.50	40,526
2022-07-19	10.50	10.50	10.50	10.50	52,124
2022-07-18	10.50	10.50	10.00	10.50	301,333
2022-07-15	10.50	10.50	10.50	10.50	376,560
2022-07-14	10.50	10.50	10.50	10.50	5,000
2022-07-13	10.50	10.50	10.50	10.50	221,872
2022-07-12	10.50	10.50	10.00	10.50	99,621
2022-07-11	10.50	10.50	10.00	10.10	349,870
2022-07-08	10.25	10.50	9.50	10.50	606,909
2022-07-07	9.50	10.00	10.00	10.00	258,249
2022-07-06	8.40	9.25	8.00	9.25	428,515
2022-07-05	9.00	9.00	8.00	8.25	190,877
2022-07-04	9.25	9.25	8.50	8.75	107,500
2022-07-01	9.25	9.25	8.50	8.75	40,373
2022-06-30	9.25	9.25	8.50	8.75	92,186
2022-06-29	9.25	9.25	8.50	8.75	10,000
2022-06-28	8.75	8.75	8.50	8.75	137,575
2022-06-27	9.00	9.25	8.75	8.75	206,938
2022-06-24	9.25	9.25	9.25	9.25	62,283
2022-06-23	9.25	9.25	9.25	9.25	22,536
2022-06-22	9.25	9.25	9.00	9.25	5,000
2022-06-21	9.50	10.25	9.25	9.25	177,861
2022-06-20	8.75	8.75	8.75	8.75	115,074
2022-06-17	8.75	8.75	8.75	8.75	39,521
2022-06-16	9.00	9.00	8.25	8.75	313,793
2022-06-15	9.25	9.25	8.75	9.00	293,214
2022-06-14	9.75	9.75	9.25	9.25	240,546
2022-06-13	10.00	10.00	9.75	9.75	289,844
2022-06-10	10.00	10.00	9.75	10.00	128,111
2022-06-09	9.75	10.00	9.50	10.00	31,288
2022-06-08	10.00	10.00	9.50	9.75	286,959
2022-06-07	10.50	10.50	10.00	10.00	160,991
2022-06-06	12.00	12.00	10.25	10.50	2,016,732
2022-06-03	12.75	12.75	12.75	12.75	0
2022-06-02	12.75	12.75	12.75	12.75	0
2022-06-01	10.25	15.50	9.50	12.75	6,400,187
2022-05-31	10.25	10.25	9.50	10.25	1,000
2022-05-30	10.25	10.25	9.50	10.25	56,908
2022-05-27	9.75	10.25	9.50	10.25	468,250
2022-05-26	9.75	9.75	9.50	9.75	12,022
2022-05-25	9.75	9.75	9.50	9.75	3,551
2022-05-24	9.75	9.75	9.50	9.75	0
2022-05-23	9.75	9.75	9.50	9.75	0
2022-05-20	9.75	9.75	9.75	9.75	2,447
2022-05-19	9.75	9.75	9.50	9.75	68
2022-05-18	10.25	10.25	9.85	9.85	87,747
2022-05-17	10.25	10.25	10.25	10.25	102,383
2022-05-16	10.50	10.50	10.00	10.25	48,290
2022-05-13	10.50	10.50	10.00	10.50	1,015
2022-05-12	10.50	10.50	10.00	10.50	120,047
2022-05-11	9.75	10.00	9.50	10.00	227,529
2022-05-10	10.00	9.74	9.74	9.75	377,883
2022-05-09	11.00	11.00	11.00	10.50	29,466
2022-05-06	11.50	11.50	10.50	10.75	513,151
2022-05-05	11.50	11.50	11.00	11.25	41,002
2022-05-04	11.75	11.75	11.00	11.50	106,415
2022-05-03	12.25	12.25	11.75	11.75	168,041
2022-05-02	12.25	12.25	12.25	12.25	0
2022-04-29	12.25	12.25	12.00	12.25	0
2022-04-28	12.75	12.75	12.25	12.25	101,821
2022-04-27	13.00	13.00	12.50	12.75	28,767
2022-04-26	13.50	13.50	13.00	13.00	37,369
2022-04-25	13.50	13.50	13.00	13.50	1,000
2022-04-22	13.50	13.50	13.00	13.50	17,197
2022-04-21	13.50	13.50	13.50	13.50	14,680
2022-04-20	13.50	13.50	13.50	13.50	0
2022-04-19	13.50	13.50	13.50	13.50	19,718
2022-04-18	13.50	13.50	13.50	13.50	0
2022-04-15	13.50	13.50	13.50	13.50	0
2022-04-14	13.50	13.50	13.00	13.50	25,000
2022-04-13	13.50	13.50	13.00	13.50	15,912
2022-04-12	13.50	13.50	13.00	13.50	43,047
2022-04-11	13.50	13.50	13.00	13.50	21,513
2022-04-08	13.50	13.50	13.50	13.50	13,345
2022-04-07	13.50	13.50	13.00	13.50	33,156
2022-04-06	13.50	13.50	13.00	13.50	56,664
2022-04-05	13.00	13.50	13.00	13.50	429,166
2022-04-04	12.25	12.75	12.25	12.75	301,422
2022-04-01	12.75	12.75	12.25	12.25	136,000
2022-03-31	13.50	13.50	12.75	12.75	387,310
2022-03-30	13.38	13.38	13.25	13.25	86,992
2022-03-29	13.38	13.38	13.25	13.38	936,562
2022-03-28	12.75	13.50	12.75	13.38	415,013
2022-03-25	12.75	13.00	12.75	12.75	33,921
2022-03-24	12.75	12.75	12.75	12.75	827,727
2022-03-23	12.60	12.75	12.25	12.75	27,290
2022-03-22	12.63	12.63	12.63	12.63	25,250
2022-03-21	12.63	12.63	12.25	12.63	5,301
2022-03-18	12.38	12.63	12.25	12.63	158,432
2022-03-17	12.25	12.63	12.25	12.38	212,866
2022-03-16	12.25	12.25	12.25	12.25	39,365
2022-03-15	12.25	12.25	12.25	12.25	3,623
2022-03-14	12.25	12.25	12.25	12.25	2,500
2022-03-11	12.25	12.25	12.25	12.25	140
2022-03-10	12.50	12.50	12.25	12.25	375,944
2022-03-09	13.25	13.25	12.50	12.50	46,919
2022-03-08	13.25	13.25	13.25	13.25	12,189
2022-03-07	13.25	13.25	13.25	13.25	14,660
2022-03-04	13.25	13.25	13.25	13.25	241,829
2022-03-03	13.50	14.00	13.25	13.25	1,431,034
2022-03-02	13.50	13.50	13.00	13.50	116,642
2022-03-01	13.50	13.50	13.50	13.50	30,763
2022-02-28	13.50	13.50	13.50	13.50	3,862
2022-02-25	13.00	13.50	13.00	13.50	10,000
2022-02-24	13.50	13.50	13.50	13.50	32,781
2022-02-23	13.75	13.75	13.75	13.75	53,415
2022-02-22	14.25	14.25	13.50	13.75	50,127
2022-02-21	14.75	14.75	14.00	14.25	98,532
2022-02-18	14.50	14.50	14.00	14.50	16,226
2022-02-17	14.50	14.50	14.50	14.50	105,152
2022-02-16	14.50	14.50	14.50	14.50	84,777
2022-02-15	14.50	14.50	14.50	14.50	14,000
2022-02-14	15.25	15.25	14.50	14.50	178,503
2022-02-11	15.25	15.25	15.00	15.25	21,012
2022-02-10	15.25	15.25	15.25	15.25	73,000
2022-02-09	15.25	15.25	15.25	15.25	115,526
2022-02-08	15.25	15.25	15.25	15.25	2,500
2022-02-07	15.25	15.25	15.25	15.25	176,186
2022-02-04	15.25	15.25	15.25	15.25	395
2022-02-03	15.50	15.50	15.00	15.38	5,279
2022-02-02	15.25	15.25	15.25	15.25	103,430
2022-02-01	15.25	15.25	15.25	15.25	45,802
2022-01-31	15.25	15.25	15.25	15.25	51,609
2022-01-28	15.75	15.75	15.50	15.50	73,292
2022-01-27	15.75	15.75	15.50	15.75	34,677
2022-01-26	15.75	15.90	15.90	15.75	5,482
2022-01-25	15.75	16.15	15.50	15.50	133,666
2022-01-24	16.25	16.25	15.75	15.75	191,163
2022-01-21	17.25	17.25	16.25	16.25	390,273
2022-01-20	18.50	18.50	17.25	17.25	293,906
2022-01-19	18.50	18.50	18.50	18.50	1,146,105
2022-01-18	19.25	19.50	18.50	18.50	354,722
2022-01-17	18.50	19.50	19.50	19.50	455,156
2022-01-14	17.75	18.00	17.50	18.00	84,344
2022-01-13	18.50	18.50	18.00	18.00	20,050
2022-01-12	18.50	18.50	18.00	18.50	15,381
2022-01-11	19.25	19.25	18.50	18.50	65,429
2022-01-10	19.50	19.50	19.25	19.25	209,711
2022-01-07	19.50	19.50	19.50	19.50	53,221
2022-01-06	19.50	19.75	19.50	19.50	1,803,967
2022-01-05	18.50	19.75	18.50	19.50	1,112,054
2022-01-04	18.25	18.25	18.25	18.25	210,148
2022-01-03	18.25	18.25	18.25	18.25	0
2021-12-31	18.25	18.25	18.25	18.25	0
2021-12-30	18.25	18.25	18.25	18.25	264,795
2021-12-29	18.15	18.25	17.50	18.25	25,821
2021-12-28	18.25	18.25	18.25	18.25	0
2021-12-27	18.25	18.25	18.25	18.25	0
2021-12-24	18.25	18.25	18.25	18.25	12,130
2021-12-23	18.25	18.25	17.50	18.25	64,364
2021-12-22	18.25	18.25	18.25	18.25	92,020
2021-12-21	18.63	18.63	17.50	18.25	280,651
2021-12-20	18.63	18.63	18.63	18.63	87,272
2021-12-17	19.13	19.13	18.63	18.63	22,286
2021-12-16	19.13	19.13	19.13	19.13	28,989
2021-12-15	20.00	20.00	19.13	19.13	153,589
2021-12-14	20.50	20.50	20.00	20.00	79,721
2021-12-13	20.00	23.25	19.75	20.50	1,585,590
2021-12-10	20.00	20.00	20.00	20.00	27,361
2021-12-09	20.00	20.00	20.00	20.00	4,000
2021-12-08	19.75	20.00	18.75	20.00	653,261
2021-12-07	20.25	20.25	19.50	19.50	173,671
2021-12-06	20.50	20.50	20.25	20.25	24,608
2021-12-03	21.25	21.25	20.75	20.75	30,474
2021-12-02	21.25	21.25	21.00	21.25	139,005
2021-12-01	21.25	21.25	21.25	21.25	23,345
2021-11-30	21.25	21.25	21.25	21.25	79,972
2021-11-29	21.25	21.25	21.25	21.25	128,815
2021-11-26	22.25	22.25	21.25	21.25	166,357
2021-11-25	22.50	22.50	22.50	22.50	68,488
2021-11-24	23.00	23.00	22.50	22.50	151,696
2021-11-23	23.50	23.50	22.50	22.50	95,871
2021-11-22	23.50	23.50	23.50	23.50	70,719
2021-11-19	24.25	24.25	23.50	23.50	207,989
2021-11-18	24.50	24.50	24.00	24.25	64,305
2021-11-17	24.50	24.50	24.50	24.50	9,317
2021-11-16	24.50	24.50	24.50	24.50	85,630
2021-11-15	24.50	24.50	24.50	24.50	32,804
2021-11-12	24.50	24.50	24.50	24.50	3,979
2021-11-11	24.50	24.50	24.00	24.50	220,550
2021-11-10	24.50	24.50	24.50	24.50	6,000
2021-11-09	24.50	24.50	24.50	24.50	64,640
2021-11-08	24.50	24.50	24.00	24.50	3,251
2021-11-05	25.00	25.00	24.50	24.50	24,109
2021-11-04	24.75	25.00	24.50	25.00	9,137
2021-11-03	24.50	24.75	24.50	24.75	14,164
2021-11-02	24.50	24.50	24.25	24.50	97,134
2021-11-01	24.50	24.50	24.50	24.50	830
2021-10-29	24.50	24.50	24.50	24.50	32,608
2021-10-28	24.25	24.90	24.90	24.90	41,965
2021-10-27	24.50	24.50	24.25	24.25	185,420
2021-10-26	25.25	25.25	25.25	25.25	26,308
2021-10-25	25.25	25.25	25.25	25.25	31,876
2021-10-22	25.25	25.25	25.25	25.25	800
2021-10-21	25.25	25.25	25.25	25.25	97,808
2021-10-20	25.25	25.25	25.25	25.25	122,889
2021-10-19	25.25	25.50	25.50	25.50	363,215
2021-10-18	24.75	24.75	24.75	24.75	33,945
2021-10-15	25.00	25.00	24.50	24.75	10,576
2021-10-14	25.25	25.25	25.25	24.50	92,566
2021-10-13	24.50	25.25	24.50	25.25	62,056
2021-10-12	25.25	25.25	25.00	25.25	16,000
2021-10-11	25.25	25.25	25.25	25.25	37,272
2021-10-08	25.25	25.25	25.25	25.25	138,227
2021-10-07	25.25	25.25	25.00	25.25	15,958
2021-10-06	25.75	25.75	25.00	25.25	15,414
2021-10-05	26.25	26.25	25.75	25.75	143,320
2021-10-04	26.25	26.30	26.10	26.10	195,990
2021-10-01	26.25	26.25	26.25	26.25	125,374
2021-09-30	26.25	26.25	26.25	26.25	54,349
2021-09-29	26.25	26.50	26.50	26.50	52,042
2021-09-28	26.25	26.25	26.00	26.25	22,432
2021-09-27	26.25	26.25	26.25	26.25	70,240
2021-09-24	26.25	26.25	26.25	26.25	77,661
2021-09-23	26.25	26.25	26.25	26.25	63,500
2021-09-22	26.25	26.25	26.25	26.25	131,624
2021-09-21	27.00	27.00	27.00	26.25	110,600
2021-09-20	27.25	27.50	26.25	27.00	863,823
2021-09-17	25.50	27.50	27.25	27.25	1,594,703
2021-09-16	25.50	25.50	25.50	25.50	153,909
2021-09-15	26.25	26.25	25.50	25.50	216,254
2021-09-14	26.25	26.25	26.25	26.25	218,048
2021-09-13	26.00	26.25	25.50	26.25	167,938
2021-09-10	25.25	26.00	25.00	26.00	97,615
2021-09-09	25.25	25.25	25.00	25.25	25,590
2021-09-08	25.25	25.25	25.00	25.25	103,236
2021-09-07	26.25	26.25	25.50	25.50	529,397
2021-09-06	25.50	26.00	25.00	26.00	177,496
2021-09-03	25.50	25.50	25.00	25.50	44,361
2021-09-02	25.50	25.50	25.00	25.50	162,372
2021-09-01	25.50	25.50	25.00	25.50	13,062
2021-08-31	25.50	26.00	25.00	25.50	232,362
2021-08-30	25.50	25.50	25.50	25.50	0
2021-08-27	26.00	26.00	25.00	25.50	89,640
2021-08-26	25.75	26.00	25.00	26.00	49,559
2021-08-25	25.75	25.75	25.00	25.50	318,489
2021-08-24	25.50	25.50	24.75	25.25	676,474
2021-08-23	25.50	25.50	25.00	25.25	130,764
2021-08-20	25.50	25.50	25.00	25.25	38,858
2021-08-19	25.50	25.50	25.00	25.25	11,448
2021-08-18	25.50	25.50	25.00	25.25	46,329
2021-08-17	26.25	26.25	25.25	25.25	111,431
2021-08-16	26.25	26.25	25.50	25.75	30,283
2021-08-13	26.50	26.50	26.00	26.25	54,459
2021-08-12	26.50	26.50	26.00	26.50	124,578
2021-08-11	26.25	26.50	25.50	26.50	212,057
2021-08-10	26.00	26.25	25.50	26.25	207,519
2021-08-09	26.00	26.25	25.50	26.25	52,915
2021-08-06	26.00	26.25	25.00	26.25	363,214
2021-08-05	26.50	26.50	26.00	26.00	44,646
2021-08-04	26.50	26.50	26.00	26.50	246,239
2021-08-03	26.50	26.50	26.00	26.50	149,185
2021-08-02	26.50	26.50	26.00	26.50	20,261
2021-07-30	26.50	26.50	26.00	26.50	49,102
2021-07-29	26.25	26.50	26.00	26.50	40,265
2021-07-28	27.25	26.50	25.40	26.25	63,595
2021-07-27	27.25	27.25	26.50	26.75	47,993
2021-07-26	27.25	27.25	26.50	26.75	74,391
2021-07-23	27.25	27.25	26.50	27.25	45,524
2021-07-22	27.25	27.25	26.50	27.25	25,684
2021-07-21	27.75	27.75	27.00	27.25	168,638
2021-07-20	27.50	28.25	25.80	28.00	900,972
2021-07-19	27.25	27.25	27.00	27.25	18,332
2021-07-16	27.50	27.75	27.25	27.25	1,822,158
2021-07-15	27.75	27.75	27.75	27.75	7,392
2021-07-14	28.50	28.50	27.75	27.75	48,084
2021-07-13	28.75	28.75	28.50	28.50	61,119
2021-07-12	29.00	29.00	28.75	28.75	26,283
2021-07-09	29.00	29.00	29.00	29.00	19,489
2021-07-08	29.00	29.00	29.00	29.00	38,351
2021-07-07	29.50	29.50	28.50	29.00	816,042
2021-07-06	29.75	29.75	29.50	29.50	4,338,379
2021-07-05	29.75	29.75	29.75	29.75	2,335,688
2021-07-02	29.50	30.25	29.50	29.75	492,824
2021-07-01	29.75	29.75	29.25	29.25	1,282,244
2021-06-30	30.75	30.75	29.50	29.75	419,254
2021-06-29	29.50	30.75	30.00	30.75	2,174,910
2021-06-28	33.50	33.50	32.50	32.50	325,060
2021-06-25	32.70	34.50	32.70	33.50	243,549
2021-06-24	35.00	36.50	34.00	34.50	749,206
2021-06-23	33.00	31.00	31.00	31.00	642,325
2021-06-22	36.00	34.50	33.00	33.50	824,638
2021-06-21	36.50	37.50	36.50	36.50	903,148
2021-06-18	38.00	40.50	37.00	37.00	2,900,342
2021-06-17	23.00	50.00	38.00	38.00	12,826,288
2021-06-16	27.50	27.50	27.00	27.50	28,144
2021-06-15	27.00	28.00	27.00	28.00	51,219
2021-06-14	27.00	27.00	27.00	27.00	3,310
2021-06-11	27.00	27.00	26.00	27.00	8,306
2021-06-10	27.00	27.00	27.00	27.00	58,526
2021-06-09	25.10	27.00	25.10	27.00	126,708
2021-06-08	26.50	26.50	26.50	26.50	429,985
2021-06-07	26.50	26.50	26.00	26.50	145,328
2021-06-04	27.50	27.50	26.50	26.50	118,138
2021-06-03	27.50	27.50	27.00	27.50	10,748
2021-06-02	27.50	27.50	27.00	27.50	73,721
2021-06-01	27.50	27.50	27.00	27.50	26,930
2021-05-28	27.50	27.50	27.50	27.50	22,830
2021-05-27	27.50	27.50	27.50	27.50	653,199
2021-05-26	27.50	27.50	27.50	27.50	10,001
2021-05-25	27.50	27.50	27.50	27.50	93,111
2021-05-24	27.50	27.50	27.50	27.50	135,000
2021-05-21	27.50	27.50	27.50	27.50	152,809
2021-05-20	27.50	27.50	27.50	27.50	47,425
2021-05-19	27.50	27.50	27.00	27.50	3,917
2021-05-18	27.50	27.50	27.50	27.50	216,293
2021-05-17	27.50	27.50	27.50	27.50	11,321
2021-05-14	27.50	27.50	27.50	27.50	50,721
2021-05-13	27.50	26.10	26.10	27.50	62,022
2021-05-12	27.50	27.50	27.50	27.50	20,312
2021-05-11	28.00	28.00	27.50	27.50	73,962
2021-05-10	28.50	28.50	28.00	28.00	12,533
2021-05-07	29.50	29.50	28.50	28.50	159,861
2021-05-06	29.50	29.50	29.50	29.50	58,981
2021-05-05	27.50	31.50	27.00	29.50	199,762
2021-05-04	26.50	27.50	26.00	27.50	315,932
2021-04-30	27.50	27.50	26.50	26.50	106,366
2021-04-29	28.00	28.00	27.50	27.50	57,012
2021-04-28	28.00	28.00	28.00	28.00	1,500
2021-04-27	28.00	28.00	28.00	28.00	11
2021-04-26	28.00	28.00	28.00	28.00	13,000
2021-04-23	27.00	28.00	27.00	28.00	124,797
2021-04-22	28.00	28.00	27.00	27.00	61,688
2021-04-21	28.50	28.50	28.00	28.00	7,796
2021-04-20	29.00	29.00	28.50	28.50	81,289
2021-04-19	30.00	30.00	29.00	29.00	104,313
2021-04-16	31.50	31.50	31.00	31.00	461,788
2021-04-15	31.50	31.50	31.00	31.50	5,384
2021-04-14	31.00	31.00	31.00	31.00	429,660
2021-04-13	31.00	31.00	30.00	31.00	7,390
2021-04-12	31.00	31.00	30.00	31.00	12,264
2021-04-09	31.00	31.00	30.00	31.00	23,900
2021-04-08	31.00	31.00	30.00	31.00	20,671
2021-04-07	31.00	31.00	30.00	31.00	27,098
2021-04-06	31.00	31.00	30.00	31.00	30,020
2021-04-01	31.00	31.00	31.00	31.00	13,060
2021-03-31	31.00	31.00	31.00	31.00	14,920
2021-03-30	31.00	31.00	31.00	31.00	233,348
2021-03-29	29.00	31.00	29.00	31.00	44,048
2021-03-26	29.00	29.00	29.00	29.00	56,892
2021-03-25	28.50	29.00	28.50	29.00	82,649
2021-03-24	31.50	31.50	31.50	31.50	25,521
2021-03-23	31.50	31.50	31.50	31.50	88,085
2021-03-22	31.50	31.50	30.00	31.50	33,590
2021-03-19	31.50	31.50	31.50	31.50	32,079
2021-03-18	31.00	32.00	31.00	32.00	29,442
2021-03-17	33.00	33.00	30.50	31.00	139,410
2021-03-16	32.50	33.00	32.50	33.00	34,663
2021-03-15	32.50	32.50	32.50	32.50	34,543
2021-03-12	31.50	32.50	31.50	32.50	104,045
2021-03-11	31.50	31.50	31.00	31.50	73,069
2021-03-10	30.00	31.50	30.00	31.50	243,925
2021-03-09	29.00	30.00	28.00	30.00	264,256
2021-03-08	29.00	29.00	29.00	29.00	70,880
2021-03-05	32.00	30.20	30.00	30.00	638,122
2021-03-04	34.00	34.00	32.60	32.60	37,981
2021-03-03	34.00	34.00	34.00	34.00	25,597
2021-03-02	34.00	34.00	32.20	34.00	26,164
2021-03-01	34.00	34.00	33.00	34.00	1,446
2021-02-26	34.00	34.00	34.00	34.00	26,849
2021-02-25	35.00	35.00	35.00	35.00	33,031
2021-02-24	35.50	35.50	34.50	34.50	99,417
2021-02-23	38.00	38.00	36.00	36.00	136,697
2021-02-22	39.00	39.00	39.00	39.00	180,536
2021-02-19	37.50	39.50	37.50	39.50	450,529
2021-02-18	38.00	38.00	38.00	38.00	324,359
2021-02-17	38.50	39.00	38.00	38.00	404,090
2021-02-16	37.00	38.00	38.00	38.50	119,434
2021-02-15	38.00	39.00	37.00	37.00	102,291
2021-02-12	38.50	38.00	38.00	38.00	51,205
2021-02-11	42.00	41.00	38.00	38.50	262,959
2021-02-10	41.50	42.00	39.50	42.00	622,716
2021-02-09	37.60	41.50	37.60	40.00	835,818
2021-02-08	41.50	40.50	37.00	39.50	1,080,753
2021-02-05	39.00	44.00	40.00	40.00	3,125,400
2021-02-04	33.00	37.00	33.00	37.00	1,993,188
2021-02-03	30.00	31.60	31.60	31.60	31,009
2021-02-02	29.50	30.50	29.00	30.00	260,137
2021-02-01	29.50	29.50	29.00	29.00	160,672
2021-01-29	29.00	29.50	29.00	29.50	43,837
2021-01-28	29.00	29.00	29.00	29.00	80,713
2021-01-27	30.00	31.00	28.50	29.00	432,425
2021-01-26	34.00	30.50	29.50	30.00	1,652,063
2021-01-25	34.00	34.00	33.50	34.00	144,367
2021-01-22	32.00	34.50	31.00	34.00	492,856
2021-01-21	32.50	32.50	32.00	32.50	214,312
2021-01-20	32.50	32.50	32.00	32.50	62,177
2021-01-19	32.50	32.50	32.50	32.50	139,359
2021-01-18	33.00	34.00	32.00	32.50	304,022
2021-01-15	30.50	34.00	30.50	33.00	1,174,660
2021-01-14	30.00	29.00	29.00	29.00	321,950
2021-01-13	31.00	30.00	30.00	30.00	73,760
2021-01-12	31.00	31.00	31.00	31.00	278,065
2021-01-11	31.00	32.00	32.00	32.00	212,458
2021-01-08	27.50	31.60	31.60	31.60	1,179,875
2021-01-07	28.00	28.00	27.50	27.50	196,895
2021-01-06	27.50	28.00	27.50	28.00	158,835
2021-01-05	26.50	28.00	27.00	28.00	324,534
2021-01-04	26.50	26.50	26.50	26.50	51,860
2020-12-31	26.50	26.50	26.50	26.50	8,678
2020-12-30	26.00	27.00	27.00	27.00	97,797
2020-12-29	26.00	26.00	25.00	26.00	261,585
2020-12-24	27.40	27.40	27.40	26.00	13,918
2020-12-23	27.40	27.40	27.40	26.00	99,962
2020-12-22	26.50	26.50	24.50	26.00	163,361
2020-12-21	26.50	26.50	26.50	26.50	67,539
2020-12-18	26.50	26.50	26.50	26.50	44,374
2020-12-17	26.50	26.50	26.00	26.50	32,617
2020-12-16	27.50	27.00	27.00	26.50	232,372
2020-12-15	27.00	27.50	26.00	27.50	293,068
2020-12-14	26.50	26.50	26.00	26.50	321,431
2020-12-11	26.20	28.00	28.00	28.00	700,198
2020-12-10	25.50	26.00	25.50	25.50	214,805
2020-12-09	25.50	25.00	25.00	25.50	21,650
2020-12-08	27.40	27.40	27.00	25.50	90,959
2020-12-07	26.50	26.50	26.00	26.00	50,069
2020-12-04	27.00	28.40	26.50	26.50	46,004
2020-12-03	26.50	27.50	26.50	27.00	261,091
2020-12-02	26.50	26.50	26.50	26.50	116,100
2020-12-01	25.50	28.00	25.50	26.50	1,012,551
2020-11-30	25.50	25.50	25.50	25.50	82,642
2020-11-27	25.50	26.00	26.00	26.00	175,901
2020-11-26	25.50	25.50	25.50	25.50	32,725
2020-11-25	25.50	25.50	25.50	25.50	41,281
2020-11-24	26.00	26.50	25.50	25.50	82,626
2020-11-23	27.50	26.00	26.00	26.00	320,063
2020-11-20	28.00	28.00	27.50	27.50	72,857
2020-11-19	28.40	28.40	27.50	28.00	90,446
2020-11-18	26.50	27.00	26.00	27.00	193,004
2020-11-17	26.00	27.00	26.00	26.50	37,409
2020-11-16	26.50	27.80	26.00	26.00	74,170
2020-11-13	26.00	27.00	26.00	26.50	194,362
2020-11-12	26.50	26.50	25.50	25.50	209,596
2020-11-11	27.00	27.00	27.00	27.00	58,818
2020-11-10	27.00	27.00	27.00	27.00	90,088
2020-11-09	27.00	27.20	26.50	27.00	222,453
2020-11-06	26.50	27.00	26.50	27.00	53,152
2020-11-05	27.00	27.00	25.50	26.50	157,835
2020-11-04	27.50	27.50	25.50	27.00	157,593
2020-11-03	27.50	27.50	26.50	27.50	182,261
2020-11-02	27.50	27.50	27.50	27.50	9,101
2020-10-30	28.00	28.00	27.00	27.00	97,381
2020-10-29	28.50	28.50	28.00	28.50	96,676
2020-10-28	28.50	28.50	28.00	28.50	446,179
2020-10-27	30.00	30.00	28.50	28.50	269,101
2020-10-26	29.50	30.00	29.00	30.00	259,299
2020-10-23	30.00	30.00	29.50	29.50	495,022
2020-10-22	31.00	31.50	29.00	30.00	548,500
2020-10-21	32.50	33.00	32.50	32.50	131,552
2020-10-20	37.00	37.00	32.50	32.50	843,505
2020-10-16	33.00	33.00	33.00	33.00	336,904
2020-10-15	32.00	33.50	32.00	33.00	509,774
2020-10-14	30.50	33.50	30.50	33.50	143,131
2020-10-13	32.50	32.50	30.50	30.50	148,586
2020-10-12	30.50	33.00	30.50	32.50	564,770
2020-10-09	29.50	35.50	29.50	30.50	1,372,901
2020-10-08	28.50	29.50	28.50	29.50	174,010
2020-10-07	29.00	29.00	28.20	28.50	89,536
2020-10-06	29.00	29.00	28.50	29.00	244,423
2020-10-05	29.50	29.50	27.00	29.00	277,536
2020-10-02	29.50	29.50	29.50	29.50	90,397
2020-10-01	29.50	30.00	29.50	29.50	93,301
2020-09-30	29.50	30.00	29.50	29.50	300,441
2020-09-29	27.50	30.00	27.50	29.50	3,377,128
2020-09-28	27.50	27.50	27.00	27.50	164,410
2020-09-25	27.50	27.50	27.50	27.50	60,736
2020-09-24	29.50	29.00	29.00	29.00	142,872
2020-09-23	29.50	30.00	27.50	29.50	506,986
2020-09-22	30.50	30.50	29.50	29.50	157,032
2020-09-21	31.00	31.00	30.00	30.50	166,997
2020-09-18	31.30	31.30	30.50	31.00	266,602
2020-09-17	31.30	31.30	31.30	31.30	190,138
2020-09-16	31.00	32.00	31.00	31.30	600,951
2020-09-15	31.50	31.50	30.20	31.00	542,736
2020-09-14	32.50	32.50	31.00	31.50	237,563
2020-09-11	31.50	32.50	31.50	32.50	828,250
2020-09-10	31.50	32.00	30.30	32.00	424,573
2020-09-09	31.50	33.50	30.40	32.00	388,589
2020-09-08	33.50	32.50	31.60	32.50	288,013
2020-09-07	33.50	33.50	30.50	32.50	481,027
2020-09-04	34.50	34.50	32.50	33.50	330,101
2020-09-03	33.00	34.50	33.00	34.50	367,902
2020-09-02	35.50	35.50	34.50	34.50	140,082
2020-09-01	37.50	37.50	35.50	35.50	305,634
2020-08-28	37.50	37.00	37.00	37.50	513,439
2020-08-27	36.50	37.50	36.50	36.50	859,074
2020-08-26	36.00	38.50	35.50	37.50	776,241
2020-08-25	39.00	39.20	36.50	36.50	821,704
2020-08-24	38.50	41.50	36.50	39.00	1,064,633
2020-08-21	35.00	45.00	37.50	38.50	5,256,538
2020-08-20	36.50	36.50	34.00	35.00	912,239
2020-08-19	34.50	37.50	33.00	36.50	586,581
2020-08-18	39.00	39.00	35.50	38.50	1,283,952
2020-08-17	41.00	42.00	37.50	39.00	2,652,332
2020-08-14	31.50	50.00	43.60	43.50	9,522,387
2020-08-13	32.00	32.00	32.00	32.00	385,865
2020-08-12	32.50	33.00	31.00	33.00	391,948
2020-08-11	34.50	34.50	33.50	33.50	355,132
2020-08-10	34.50	35.00	35.00	35.00	840,985
2020-08-07	31.00	37.00	31.00	34.50	2,284,353
2020-08-06	31.00	31.00	30.00	31.00	277,529
2020-08-05	31.00	31.00	31.00	31.00	270,639
2020-08-04	31.50	31.50	29.00	30.50	459,500
2020-08-03	33.50	33.00	31.50	31.50	534,713
2020-07-31	32.50	34.00	32.50	33.50	320,773
2020-07-30	30.50	33.40	30.50	30.50	965,269
2020-07-29	33.50	33.50	30.50	30.50	520,379
2020-07-28	35.50	37.00	34.50	34.50	963,774
2020-07-27	31.00	36.50	31.00	35.50	2,209,011
2020-07-24	42.00	42.00	36.50	39.50	742,550
2020-07-23	32.50	53.50	30.50	43.00	1,473,283
2020-07-22	68.50	80.00	46.90	49.00	2,918,096
2020-07-21	21.50	87.00	34.50	87.00	14,702,333
2020-07-20	20.50	21.00	20.50	19.50	111,392
2020-07-17	19.25	20.00	20.00	19.50	634,055
2020-07-16	19.50	19.50	19.25	19.25	117,666
2020-07-15	19.50	19.50	19.50	19.50	14,516
2020-07-14	20.00	20.00	20.00	20.00	56,479
2020-07-13	20.00	20.00	20.00	20.00	18,277
2020-07-10	20.00	20.00	20.00	20.00	71,413
2020-07-09	20.00	20.00	20.00	20.00	6,258
2020-07-08	20.00	20.00	20.00	20.00	52,407
2020-07-07	19.50	20.00	19.50	20.00	54,447
2020-07-06	19.50	20.00	20.00	19.50	350,558
2020-07-03	20.00	20.00	20.00	19.50	87,408
2020-07-02	20.50	20.50	19.50	20.00	228,506
2020-07-01	21.30	21.30	20.50	20.50	230,803
2020-06-30	21.50	21.50	21.00	21.50	30,340
2020-06-29	21.50	21.50	21.50	21.50	117,631
2020-06-26	23.00	23.00	21.50	23.00	60,285
2020-06-25	21.00	23.00	22.00	21.00	197,054
2020-06-24	21.00	21.50	20.00	21.00	356,269
2020-06-23	20.50	21.00	20.50	21.00	413,675
2020-06-22	20.50	20.00	20.00	20.50	56,019
2020-06-19	20.50	21.00	20.50	20.50	113,204
2020-06-18	21.30	21.30	20.50	20.50	479,431
2020-06-17	20.00	21.30	20.00	20.00	268,592
2020-06-16	19.50	20.00	18.50	20.00	449,392
2020-06-15	20.00	20.00	19.00	20.00	346,996
2020-06-12	21.00	20.00	19.25	20.00	505,826
2020-06-11	19.75	21.00	19.70	20.40	1,067,456
2020-06-10	17.25	19.75	18.00	19.75	4,081,376
2020-06-09	24.50	24.70	14.75	16.50	5,176,154
2020-06-08	24.50	24.50	22.10	24.50	7,295,860
2020-06-05	24.50	24.50	24.50	24.50	42,316
2020-06-04	24.50	24.50	24.50	24.50	133,280
2020-06-03	24.50	24.50	24.50	24.50	475,782
2020-06-02	22.50	24.00	22.50	24.00	466,696
2020-06-01	23.50	23.50	22.50	22.50	260,732
2020-05-29	23.50	24.50	23.50	23.50	439,643
2020-05-28	24.00	24.40	24.40	23.50	1,337,229
2020-05-27	23.00	24.00	21.50	24.50	287,962
2020-05-26	24.50	24.50	24.50	24.50	195,469
2020-05-22	24.50	24.50	23.50	24.50	374,685
2020-05-21	25.50	25.50	22.50	24.50	559,623
2020-05-20	26.50	26.50	25.00	25.50	831,952
2020-05-19	26.50	29.50	26.50	26.50	1,614,135
2020-05-18	40.00	40.00	26.00	28.50	1,512,996
2020-05-15	41.50	42.00	41.50	41.50	20,478
2020-05-14	47.50	47.50	41.00	41.50	36,707
2020-05-13	46.50	48.00	46.50	48.00	20,561
2020-05-12	46.00	46.00	46.00	46.00	27,667
2020-05-11	48.00	48.00	42.00	46.00	93,710
2020-05-07	46.00	48.00	46.00	48.00	76,380
2020-05-06	60.50	60.50	45.50	46.00	157,448
2020-05-05	62.50	62.50	60.50	60.50	295,576
2020-05-04	53.50	62.00	62.00	61.50	511,613
2020-05-01	48.00	80.50	41.00	51.50	1,430,087
2020-04-30	32.50	47.50	32.50	32.50	387,390
2020-04-29	24.00	32.50	24.00	32.50	25,792
2020-04-28	24.00	24.00	24.00	24.00	705
2020-04-27	24.00	24.00	24.00	24.00	4,082
2020-04-24	24.00	24.00	24.00	24.00	10,731
2020-04-23	23.50	24.00	23.50	24.00	96,896
2020-04-22	23.00	23.00	23.00	23.00	3,900
2020-04-21	23.00	23.00	23.00	23.00	31,633
2020-04-20	22.00	25.00	25.00	23.00	154,624
2020-04-17	24.00	24.00	24.00	24.00	18,366
2020-04-16	24.00	24.00	24.00	24.00	109
2020-04-15	24.00	24.00	24.00	24.00	0
2020-04-14	23.00	24.00	23.00	23.00	31,497
2020-04-09	23.00	23.00	23.00	23.00	17,943
2020-04-08	21.50	23.00	20.00	23.00	9,372
2020-04-07	21.50	21.50	21.50	21.50	3,551
2020-04-06	21.50	21.50	21.50	21.50	78
2020-04-03	24.00	24.00	22.00	24.00	6,554
2020-04-03	24.00	24.00	21.50	21.50	13,862
2020-04-02	24.00	24.00	24.00	24.00	1,668
2020-04-02	24.00	24.00	24.00	24.00	1,318
2020-04-01	24.00	24.00	24.00	24.00	28,756
2020-04-01	24.00	24.00	24.00	25.50	16,256
2020-03-31	23.50	25.50	23.50	23.50	76,255
2020-03-30	23.50	23.50	23.50	23.50	6,847
2020-03-27	23.50	23.50	23.50	23.50	14,821
2020-03-26	23.50	23.50	23.50	23.50	0
2020-03-25	22.50	22.50	21.00	22.50	5,100
2020-03-24	22.50	22.50	22.50	22.00	5,000
2020-03-23	22.00	22.00	20.00	23.50	0
2020-03-20	21.50	21.50	21.50	21.50	3,000
2020-03-19	21.00	21.50	21.00	21.00	17,081
2020-03-18	29.75	29.75	26.50	31.50	0
2020-03-17	31.50	31.50	31.50	31.50	0
2020-03-16	31.50	31.50	31.50	32.00	2,709
2020-03-13	32.00	32.00	32.00	32.00	6,766
2020-03-12	36.00	36.00	36.00	36.00	21,384
2020-03-11	35.50	35.50	35.50	35.50	13,814
2020-03-10	35.50	35.50	35.50	35.50	5,924
2020-03-09	35.50	35.50	32.00	36.00	17,149
2020-03-06	41.00	41.00	36.00	36.00	20,067
2020-03-05	42.50	42.50	41.00	42.50	14,757
2020-03-04	44.00	44.00	42.50	44.00	48,790
2020-03-03	21.35	42.50	21.35	2.15	4,321
2020-03-02	2.15	2.15	2.15	2.15	170,438
2020-02-28	2.15	2.15	2.15	2.15	40,000
2020-02-27	2.45	2.45	2.15	2.45	284,937
2020-02-26	2.55	2.55	2.45	2.55	714,872
2020-02-25	2.60	2.60	2.60	2.60	72,453
2020-02-24	2.75	2.75	2.60	2.75	310,661
2020-02-21	2.75	2.75	2.75	2.75	85,917
2020-02-20	2.70	2.75	2.70	2.75	162,657
2020-02-19	2.85	2.85	2.70	2.70	212,823
2020-02-18	2.60	2.90	2.60	2.85	430,352
2020-02-17	2.60	2.60	2.60	2.60	273,893
2020-02-14	2.60	2.60	2.60	2.60	766,206
2020-02-13	2.90	2.60	2.60	2.60	1,977,017
2020-02-12	2.90	2.90	2.90	2.90	427,928
2020-02-11	2.90	2.95	2.90	2.90	326,420
2020-02-10	2.90	2.90	2.90	2.90	35,865
2020-02-07	2.85	2.90	2.85	2.90	460,239
2020-02-06	2.90	2.90	2.85	2.85	761,973
2020-02-05	2.75	2.90	2.75	2.90	406,026
2020-02-04	3.05	3.05	2.75	2.75	652,713
2020-02-03	3.05	3.05	3.05	3.05	161,679
2020-01-31	3.05	3.05	3.05	3.05	392,351
2020-01-30	3.05	3.10	3.05	3.05	210,439
2020-01-29	3.15	3.15	3.05	3.05	2,012,260
2020-01-28	3.40	3.30	3.10	3.15	521,873
2020-01-27	3.40	3.30	3.30	3.40	628,909
2020-01-24	3.25	3.40	3.15	3.40	302,118
2020-01-23	3.60	3.60	3.25	3.25	313,671
2020-01-22	3.30	3.50	3.50	3.60	2,146,339
2020-01-21	3.30	3.30	3.30	3.30	176,826
2020-01-20	3.30	3.30	3.30	3.30	355,855
2020-01-17	3.30	3.30	3.30	3.30	252,974
2020-01-16	3.30	3.20	3.20	3.30	367,068
2020-01-15	3.40	3.30	3.10	3.30	1,072,917
2020-01-14	3.10	3.10	3.05	3.05	440,010
2020-01-13	3.25	3.25	3.05	3.10	1,622,325
2020-01-10	3.25	3.30	3.15	3.25	376,348
2020-01-09	4.00	3.75	3.20	3.30	3,864,000
2020-01-08	3.25	4.95	3.00	4.00	20,532,100
2020-01-07	2.85	2.85	2.75	2.75	402,804
2020-01-06	3.00	3.00	2.85	2.85	1,213,722
2020-01-03	3.00	3.00	3.00	3.00	855,424
2020-01-02	2.80	3.00	2.75	3.00	1,613,309
2019-12-31	2.95	2.95	2.75	2.80	1,796,777
2019-12-30	2.65	3.15	2.65	2.95	6,507,046
2019-12-27	2.80	2.80	2.65	2.65	1,505,799
2019-12-24	2.35	3.05	2.35	2.80	2,592,656
2019-12-23	2.20	2.30	2.20	2.30	955,206
2019-12-20	2.25	2.25	2.20	2.20	616,080
2019-12-19	2.25	2.25	2.25	2.25	558,066
2019-12-18	2.25	2.25	2.00	2.25	771,972
2019-12-17	2.30	2.30	2.25	2.25	300,920
2019-12-16	2.20	2.30	2.20	2.30	843,239
2019-12-13	2.25	2.25	2.15	2.20	615,300
2019-12-12	2.35	2.35	2.35	2.35	732,911
2019-12-11	2.35	2.35	2.20	2.35	914,051
2019-12-10	2.40	2.40	2.25	2.25	950,319
2019-12-09	2.40	2.40	2.30	2.40	2,754,638
2019-12-06	2.60	2.65	2.35	2.75	1,975,687
2019-12-05	2.75	3.75	2.75	2.65	5,750,910
2019-12-04	2.65	2.65	2.65	2.65	322,643
2019-12-03	2.75	2.75	2.65	2.65	183,994
2019-12-02	2.80	2.80	2.75	2.75	278,629
2019-11-29	2.90	2.90	2.45	2.80	1,771,571
2019-11-28	3.05	3.05	2.80	2.90	144,221
2019-11-27	3.05	3.05	3.05	3.05	0
2019-11-26	3.05	3.05	3.05	3.05	160,665
2019-11-25	3.05	3.05	3.05	3.05	38,974
2019-11-22	3.25	3.25	3.05	3.05	211,253
2019-11-21	3.25	3.25	3.25	3.25	356,556
2019-11-20	3.45	3.45	3.25	3.25	51,607
2019-11-19	3.45	3.45	3.45	3.45	46,376
2019-11-18	3.45	3.45	3.45	3.45	112,051
2019-11-15	3.45	3.45	3.45	3.45	84
2019-11-14	3.45	3.45	3.40	3.45	71,741
2019-11-13	3.45	3.45	3.45	3.45	67,749
2019-11-12	3.65	3.65	3.45	3.45	142,201
2019-11-11	3.65	3.65	3.65	3.65	111,968
2019-11-08	3.65	3.65	3.60	3.65	206,098
2019-11-07	3.70	3.70	3.65	3.65	154,861
2019-11-06	3.70	3.80	3.70	3.70	468,971
2019-11-05	4.05	4.05	3.60	3.70	292,415
2019-11-04	4.05	4.05	4.05	4.05	12,400
2019-11-01	4.05	4.05	4.00	4.05	250,833
2019-10-31	4.25	4.25	4.05	4.05	850,482
2019-10-30	4.25	4.25	4.25	4.25	74,424
2019-10-29	4.45	4.45	4.25	4.45	120,795
2019-10-28	4.45	4.45	4.45	4.45	45,014
2019-10-25	4.50	4.50	4.15	4.45	994,312
2019-10-24	4.90	5.25	4.75	4.75	968,655
2019-10-23	5.13	5.13	4.75	4.90	1,260,710
2019-10-22	5.73	5.73	5.60	5.60	285,635
2019-10-21	6.00	6.00	5.88	5.88	297,229
2019-10-18	6.00	6.00	6.00	6.00	875,782
2019-10-17	5.38	6.13	5.38	6.00	1,524,703
2019-10-16	5.25	5.38	5.00	5.38	505,224
2019-10-15	5.75	5.75	5.38	5.38	220,868
2019-10-14	6.13	5.90	5.90	5.88	151,500
2019-10-11	6.25	6.00	6.00	6.13	413,204
2019-10-10	6.25	6.25	6.25	6.25	0
2019-10-09	6.13	6.25	6.13	6.25	233,686
2019-10-08	6.25	6.25	6.13	6.13	41,553
2019-10-07	6.25	6.25	6.13	6.13	179,665
2019-10-04	5.88	6.38	5.88	6.25	662,136
2019-10-03	5.63	5.88	5.63	5.88	215,291
2019-10-02	5.38	5.63	5.38	5.63	298,285
2019-10-01	5.25	5.25	5.25	5.25	250,000
2019-09-30	5.13	5.25	5.13	5.13	18,917
2019-09-27	5.13	5.25	5.13	5.25	105,300
2019-09-26	5.13	5.13	5.13	5.13	37,813
2019-09-25	5.13	5.13	5.00	5.13	501,954
2019-09-24	5.75	5.75	5.13	5.13	229,381
2019-09-23	5.75	5.75	5.70	5.75	267,246
2019-09-20	5.75	6.40	5.75	5.75	959,279
2019-09-19	5.38	5.38	5.38	5.38	60,085
2019-09-18	5.38	5.38	5.38	5.38	40,680
2019-09-17	5.38	5.38	5.38	5.38	88,975
2019-09-16	5.50	5.50	5.38	5.38	137,633
2019-09-13	5.50	5.50	5.50	5.50	55,297
2019-09-12	6.00	6.00	5.38	5.50	422,625
2019-09-11	5.25	7.50	5.25	6.13	903,039
2019-09-10	5.63	5.63	5.25	5.25	105,920
2019-09-09	5.63	5.63	5.63	5.63	36,108
2019-09-06	5.63	5.63	5.63	5.63	11,341
2019-09-05	5.75	5.75	5.63	5.63	86,182
2019-09-04	5.50	5.75	5.50	5.75	167,500
2019-09-03	5.50	5.50	5.50	5.50	59,572
2019-09-02	5.50	5.50	5.50	5.50	45,758
2019-08-30	5.50	5.50	5.50	5.50	60,714
2019-08-29	5.50	5.50	5.50	5.50	0
2019-08-28	5.63	5.63	5.50	5.50	270,597
2019-08-27	5.63	5.63	5.63	5.63	17,981
2019-08-23	5.63	5.63	5.25	5.63	45,596
2019-08-22	5.63	5.63	5.63	5.63	48,099
2019-08-21	5.63	5.63	5.63	5.63	229
2019-08-20	5.63	5.63	5.63	5.63	50,806
2019-08-19	5.63	5.63	5.63	5.63	56,446
2019-08-16	5.25	5.25	5.25	5.25	21,239
2019-08-15	5.70	5.70	5.25	5.25	236,988
2019-08-14	5.70	5.70	5.70	5.70	60,000
2019-08-13	5.70	5.70	5.70	5.70	56,013
2019-08-12	5.75	5.75	5.70	5.70	78,081
2019-08-09	5.60	5.75	5.60	5.75	136,328
2019-08-08	5.75	5.80	5.80	5.60	123,030
2019-08-07	6.13	6.13	5.75	5.75	135,316
2019-08-06	6.63	6.63	6.13	6.13	315,120
2019-08-05	6.63	6.55	6.55	6.63	109,452
2019-08-02	6.63	6.63	6.63	6.63	208,270
2019-08-01	6.88	6.88	6.63	6.63	131,814
2019-07-31	6.88	6.88	6.88	6.88	84,108
2019-07-30	6.88	6.88	6.88	6.88	79,612
2019-07-29	6.88	6.88	6.88	6.88	134,229
2019-07-26	6.38	6.88	6.38	6.88	347,862
2019-07-25	6.65	6.65	6.38	6.38	173,498
2019-07-24	6.50	6.65	6.25	6.65	443,652
2019-07-23	6.75	6.75	6.50	6.50	194,856
2019-07-22	7.88	7.88	6.38	6.75	1,126,656
2019-07-19	5.15	11.40	5.15	7.88	12,148,598
2019-07-18	5.05	5.05	5.05	5.05	0
2019-07-17	5.10	5.10	5.10	5.10	9,780
2019-07-16	5.10	5.10	5.10	5.10	72,330
2019-07-15	5.10	5.10	5.10	5.10	95,274
2019-07-12	5.20	5.20	4.85	5.10	1,257,581
2019-07-11	5.20	5.20	5.20	5.20	9,868
2019-07-10	5.20	5.20	5.20	5.20	99,766
2019-07-09	5.20	5.20	5.20	5.20	12,471
2019-07-08	5.10	5.20	5.10	5.20	759,621
2019-07-05	5.10	5.10	5.10	5.10	405,877
2019-07-04	5.75	5.75	5.10	5.10	496,016
2019-07-03	5.15	6.35	5.15	5.75	1,718,251
2019-07-02	5.15	5.15	5.15	5.15	28,178
2019-07-01	5.20	5.20	5.20	5.20	806,100
2019-06-28	5.20	5.20	5.20	5.20	51,807
2019-06-27	5.30	5.30	5.20	5.20	107,610
2019-06-26	5.65	5.65	5.55	5.55	517,713
2019-06-25	5.65	5.65	5.65	5.65	17,829
2019-06-24	5.65	5.65	5.65	5.65	80,334
2019-06-21	5.65	5.65	5.65	5.65	17,998
2019-06-20	5.65	5.65	5.65	5.65	64,929
2019-06-19	5.65	5.65	5.65	5.65	62,128
2019-06-18	5.65	5.65	5.65	5.65	65,217
2019-06-17	5.65	5.65	5.65	5.65	31,104
2019-06-14	6.50	6.50	5.55	5.65	1,950,119
2019-06-13	6.35	6.50	6.35	6.50	720,973
2019-06-12	5.95	6.65	5.95	6.25	242,713
2019-06-11	5.38	5.75	5.38	5.75	276,949
2019-06-10	5.65	5.65	5.38	5.38	168,063
2019-06-07	5.75	5.75	5.65	5.65	84,269
2019-06-06	5.75	5.75	5.50	5.75	43,732
2019-06-05	5.58	5.75	5.58	5.75	335,168
2019-06-04	5.58	5.58	5.58	5.58	148,267
2019-06-03	6.05	6.05	5.58	5.75	1,233,146
2019-05-31	6.05	6.05	6.05	6.05	16,576
2019-05-30	6.05	6.05	6.05	6.05	31,934
2019-05-29	6.10	6.10	6.05	6.05	68,075
2019-05-28	6.75	6.75	6.10	6.10	445,475
2019-05-24	6.75	6.75	6.75	6.75	15,332
2019-05-23	6.75	6.75	6.50	6.75	701,159
2019-05-22	6.75	6.75	6.75	6.75	173,975
2019-05-21	6.85	6.85	6.75	6.75	423,838
2019-05-20	6.85	6.70	6.70	6.85	175,925
2019-05-17	6.85	6.85	6.85	6.85	47,535
2019-05-16	7.25	7.25	7.25	7.25	480,000
2019-05-15	7.25	7.25	7.25	7.25	14,460
2019-05-14	7.35	7.35	7.20	7.25	626,373
2019-05-13	7.75	7.75	7.45	7.45	728,908
2019-05-10	7.75	7.75	7.75	7.75	26,906
2019-05-09	7.75	7.75	7.75	7.75	99,885
2019-05-08	7.75	7.75	7.75	7.75	138,384
2019-05-07	7.75	7.75	7.75	7.75	202,823

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