Mti Wireless Share History

Mti Wireless Share Price history. The following table shows end-of-day data MWE historical share prices for Mti Wireless, 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.

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

Date	Open	High	Low	Close	Volume
2024-05-02	42.00	42.00	41.00	42.00	36,117
2024-05-01	42.00	42.00	42.00	42.00	483
2024-04-30	42.00	42.00	42.00	42.00	3,725
2024-04-29	42.00	42.00	42.00	42.00	17,327
2024-04-26	42.00	42.00	42.00	42.00	28,153
2024-04-25	42.00	42.00	42.00	42.00	26,097
2024-04-24	42.00	42.50	42.00	42.00	59,113
2024-04-23	41.50	42.00	41.50	42.00	20,655
2024-04-22	41.50	43.00	43.00	43.00	29,082
2024-04-19	43.00	43.00	42.00	42.00	14,000
2024-04-18	43.00	43.00	43.00	43.00	31,610
2024-04-17	43.00	43.00	43.00	43.00	109,363
2024-04-16	43.50	43.50	43.00	43.00	8,018
2024-04-15	43.50	43.50	43.50	43.50	31,550
2024-04-12	43.50	43.50	43.50	43.50	12,214
2024-04-11	44.50	44.50	43.50	43.50	54,454
2024-04-10	45.00	45.00	45.00	45.00	20,340
2024-04-09	45.00	45.00	45.00	45.00	16,212
2024-04-08	44.50	45.00	44.50	45.00	50,217
2024-04-05	45.00	45.00	44.50	44.50	72,631
2024-04-04	46.50	46.00	46.00	46.00	139,116
2024-04-03	47.00	46.50	46.00	46.00	135,802
2024-04-02	46.50	47.00	46.50	47.00	56,752
2024-04-01	46.00	46.00	46.00	46.00	0
2024-03-29	46.00	46.00	46.00	46.00	0
2024-03-28	46.00	46.00	46.00	46.00	141,097
2024-03-27	46.00	46.00	46.00	46.00	95,500
2024-03-26	46.00	46.00	46.00	46.00	118,430
2024-03-25	46.00	46.00	46.00	46.00	81,910
2024-03-22	46.00	46.00	46.00	46.00	86,669
2024-03-21	48.00	47.00	46.00	46.00	100,800
2024-03-20	49.00	49.00	49.00	49.00	134,454
2024-03-19	47.00	49.00	46.00	49.00	203,458
2024-03-18	47.00	47.40	47.00	47.00	91,566
2024-03-15	46.00	48.00	46.00	47.00	157,232
2024-03-14	42.00	46.00	43.30	46.00	251,991
2024-03-13	42.50	42.50	42.00	42.00	52,348
2024-03-12	42.50	42.50	42.50	42.50	42,581
2024-03-11	37.00	42.20	42.20	42.20	316,585
2024-03-08	36.00	36.50	36.00	36.50	91,643
2024-03-07	35.00	36.00	35.00	36.00	50,591
2024-03-06	35.50	35.50	35.00	35.00	27,846
2024-03-05	35.50	35.50	35.50	35.50	7,327
2024-03-04	35.50	35.50	35.50	35.50	44,746
2024-03-01	35.50	35.50	35.50	35.50	36,756
2024-02-29	35.50	35.50	35.50	35.50	20,641
2024-02-28	35.50	35.50	35.50	35.50	49,164
2024-02-27	35.50	35.50	35.50	35.50	48,559
2024-02-26	35.50	35.50	35.50	35.50	3,611
2024-02-23	36.00	36.00	35.50	35.50	57,700
2024-02-22	36.00	36.00	36.00	36.00	37,363
2024-02-21	36.00	36.00	36.00	36.00	29,202
2024-02-20	36.00	36.00	36.00	36.00	17,719
2024-02-19	36.00	36.00	36.00	36.00	8,966
2024-02-16	36.50	36.50	36.00	36.00	9,825
2024-02-15	37.00	37.00	36.50	36.50	31,390
2024-02-14	37.00	37.00	37.00	37.00	4,000
2024-02-13	37.00	37.00	37.00	37.00	31,001
2024-02-12	37.00	37.00	37.00	37.00	38,185
2024-02-09	37.00	37.00	35.80	37.00	21,442
2024-02-08	37.00	37.00	37.00	37.00	53,272
2024-02-07	37.00	37.00	37.00	37.00	26,364
2024-02-06	37.00	37.00	37.00	37.00	11,550
2024-02-05	37.00	37.00	37.00	37.00	16,430
2024-02-02	37.00	37.00	37.00	37.00	9,921
2024-02-01	36.50	37.00	36.50	37.00	43,925
2024-01-31	35.50	37.00	35.50	37.00	126,257
2024-01-30	33.00	35.00	35.00	35.00	150,513
2024-01-29	32.50	33.00	32.50	33.00	12,698
2024-01-26	32.50	33.00	32.50	33.00	93,764
2024-01-25	32.50	32.50	32.50	32.50	76,974
2024-01-24	33.00	33.50	32.00	32.50	71,423
2024-01-23	34.00	34.00	33.00	33.00	60,855
2024-01-22	34.00	34.00	34.00	34.00	6,675
2024-01-19	34.00	34.00	34.00	34.00	55,000
2024-01-18	34.00	34.00	34.00	34.00	65,458
2024-01-17	34.50	34.00	34.00	34.00	90,498
2024-01-16	34.50	34.50	34.50	34.50	54,027
2024-01-15	34.50	34.50	34.50	34.50	9,566
2024-01-12	34.50	34.50	34.50	34.50	24,056
2024-01-11	34.50	34.50	34.50	34.50	34,693
2024-01-10	34.50	34.50	34.50	34.50	25,110
2024-01-09	34.50	34.50	34.50	34.50	19,645
2024-01-08	34.50	34.50	34.50	34.50	84,911
2024-01-05	34.50	34.50	34.50	34.50	84,125
2024-01-04	34.50	34.50	34.50	34.50	9,524
2024-01-03	34.50	34.50	34.50	34.50	39,883
2024-01-02	34.50	34.50	34.50	34.50	2,870
2024-01-01	34.50	34.50	34.50	34.50	0
2023-12-29	34.50	34.50	34.50	34.50	18,455
2023-12-28	34.50	34.50	34.50	34.50	144,627
2023-12-27	34.50	34.50	34.50	34.50	11,802
2023-12-26	34.50	34.50	34.50	34.50	0
2023-12-25	34.50	34.50	34.50	34.50	0
2023-12-22	34.50	34.50	34.50	34.50	47,356
2023-12-21	34.50	34.50	34.50	34.50	62,831
2023-12-20	34.50	34.50	34.50	34.50	28,078
2023-12-19	33.50	34.50	33.50	34.50	9,735
2023-12-18	31.00	34.00	31.00	34.00	154,324
2023-12-15	31.00	31.00	31.00	31.00	150,064
2023-12-14	31.00	31.00	31.00	31.00	176,815
2023-12-13	31.00	31.00	31.00	31.00	80,710
2023-12-12	31.00	31.00	31.00	31.00	5,935
2023-12-11	32.00	31.00	30.00	31.00	365,115
2023-12-08	32.00	32.00	32.00	32.00	58,346
2023-12-07	32.00	32.00	32.00	32.00	115,978
2023-12-06	32.50	32.50	32.00	32.00	97,608
2023-12-05	32.50	32.50	32.50	32.50	46,679
2023-12-04	33.50	33.50	32.50	32.50	165,565
2023-12-01	33.50	33.50	33.50	33.50	50,935
2023-11-30	33.50	33.50	33.50	33.50	45,887
2023-11-29	33.50	33.50	33.50	33.50	46,603
2023-11-28	34.00	34.00	33.50	33.50	128,412
2023-11-27	34.00	34.00	34.00	34.00	13,417
2023-11-24	34.00	34.00	34.00	34.00	99,946
2023-11-23	34.50	34.50	33.50	33.50	59,549
2023-11-22	34.50	34.50	34.50	34.50	44,509
2023-11-21	35.50	35.50	34.50	34.50	155,395
2023-11-20	31.50	36.00	31.50	35.50	553,484
2023-11-17	32.00	32.00	32.00	32.00	140,424
2023-11-16	33.50	33.50	32.00	32.00	121,958
2023-11-15	33.50	33.50	33.00	33.50	507,697
2023-11-14	33.50	33.50	33.50	33.50	14,837
2023-11-13	33.50	33.50	33.50	33.50	5,991
2023-11-10	34.50	34.50	33.50	33.50	44,148
2023-11-09	35.00	35.00	34.50	34.50	133,318
2023-11-08	35.00	35.00	35.00	35.00	172,969
2023-11-07	35.00	35.00	35.00	35.00	92,676
2023-11-06	34.50	35.00	34.50	35.00	18,509
2023-11-03	34.50	34.50	34.50	34.50	35,918
2023-11-02	34.50	34.50	34.50	34.50	7,000
2023-11-01	34.50	34.50	34.50	34.50	6,893
2023-10-31	34.50	34.50	34.50	34.50	4,408
2023-10-30	34.50	34.50	34.50	34.50	13,331
2023-10-27	34.50	35.00	34.50	34.50	30,264
2023-10-26	34.00	34.50	34.00	34.50	70,297
2023-10-25	34.00	34.00	34.00	34.00	12,682
2023-10-24	34.50	34.50	34.00	34.00	92,243
2023-10-23	35.00	36.00	36.00	36.00	59,278
2023-10-20	34.00	35.00	33.50	35.00	63,629
2023-10-19	34.00	34.00	34.00	34.00	23,222
2023-10-18	33.50	34.00	33.00	34.00	199,733
2023-10-17	37.50	34.00	34.00	34.00	208,912
2023-10-16	40.50	39.10	37.50	37.50	160,938
2023-10-13	40.50	40.50	40.50	40.50	96,488
2023-10-12	40.00	40.50	40.00	40.50	66,576
2023-10-11	40.00	40.00	40.00	40.00	3,480
2023-10-10	39.50	40.00	39.50	40.00	31,854
2023-10-09	44.00	44.00	39.00	39.50	471,818
2023-10-06	45.00	45.00	44.50	44.50	35,958
2023-10-05	44.50	45.00	44.50	45.00	17,746
2023-10-04	44.50	44.50	44.50	44.50	27,914
2023-10-03	44.00	44.50	44.00	44.50	74,484
2023-10-02	44.00	44.00	44.00	44.00	3,421
2023-09-29	44.00	44.00	44.00	44.00	35,045
2023-09-28	44.00	44.00	44.00	44.00	112,538
2023-09-27	44.00	45.50	44.00	44.50	238,260
2023-09-26	44.00	44.00	44.00	44.00	45,240
2023-09-25	45.50	45.50	44.00	44.00	76,855
2023-09-22	45.50	45.50	45.50	45.50	80,980
2023-09-21	45.50	45.50	45.50	45.50	60,054
2023-09-20	45.50	45.50	45.50	45.50	22,209
2023-09-19	45.50	45.50	45.50	45.50	4,756
2023-09-18	45.50	45.50	45.50	45.50	35,954
2023-09-15	45.00	45.50	45.00	45.50	62,513
2023-09-14	45.00	45.00	44.00	45.00	33,168
2023-09-13	45.00	45.00	45.00	45.00	1,490
2023-09-12	44.50	45.00	44.50	45.00	18,778
2023-09-11	45.00	45.00	44.50	44.50	12,851
2023-09-08	44.50	45.00	44.50	45.00	45,798
2023-09-07	44.00	44.50	44.00	44.50	20,447
2023-09-06	44.00	44.00	44.00	44.00	45,914
2023-09-05	44.00	44.00	44.00	44.00	67,437
2023-09-04	44.50	44.50	44.00	44.00	34,458
2023-09-01	45.00	45.00	44.50	44.50	34,177
2023-08-31	45.00	45.00	45.00	45.00	21,251
2023-08-30	45.50	45.50	44.50	45.00	8,914
2023-08-29	46.00	46.00	45.50	45.50	67,643
2023-08-28	46.00	46.00	46.00	46.00	0
2023-08-25	45.00	46.00	45.00	46.00	71,172
2023-08-24	46.50	45.00	45.00	45.00	76,663
2023-08-23	47.00	48.00	47.00	47.00	96,775
2023-08-22	47.00	47.00	47.00	47.00	73,527
2023-08-21	45.00	47.00	45.00	47.00	158,412
2023-08-18	44.00	45.50	44.00	45.00	47,716
2023-08-17	44.50	44.50	44.50	44.50	39,643
2023-08-16	44.20	45.00	44.00	44.50	197,787
2023-08-15	42.50	44.00	41.00	44.00	339,223
2023-08-14	42.50	42.50	42.50	42.50	35,711
2023-08-11	42.50	42.50	42.50	42.50	0
2023-08-10	42.50	42.50	42.50	42.50	1,600
2023-08-09	42.50	42.50	42.50	42.50	18,205
2023-08-08	42.50	42.50	42.50	42.50	20,120
2023-08-07	42.50	42.50	42.50	42.50	32,791
2023-08-04	42.50	42.50	42.50	42.50	21,248
2023-08-03	42.00	42.50	42.00	42.50	50,900
2023-08-02	43.50	43.50	41.50	42.00	115,790
2023-08-01	43.50	43.50	43.50	43.50	2,014
2023-07-31	43.50	43.50	43.50	43.50	67,441
2023-07-28	43.50	43.50	43.50	43.50	1,707
2023-07-27	43.50	43.50	43.50	43.50	7,806
2023-07-26	44.50	44.50	43.50	43.50	15,629
2023-07-25	44.50	44.50	44.50	44.50	9,467
2023-07-24	45.50	45.50	44.50	44.50	33,781
2023-07-21	42.50	45.50	42.50	45.50	149,729
2023-07-20	42.50	42.50	41.50	42.50	84,287
2023-07-19	42.50	43.00	42.50	43.00	70,848
2023-07-18	43.25	43.25	42.50	42.50	34,993
2023-07-17	43.00	43.50	43.00	43.25	54,686
2023-07-14	42.00	43.00	42.00	43.00	38,040
2023-07-13	43.00	43.00	42.00	42.00	138,537
2023-07-12	44.00	44.00	43.00	43.00	17,878
2023-07-11	44.00	44.00	44.00	44.00	11,884
2023-07-10	44.00	44.00	44.00	44.00	15,066
2023-07-07	44.50	44.50	44.00	44.00	27,655
2023-07-06	45.50	45.50	44.50	44.50	38,840
2023-07-05	45.50	45.50	45.50	45.50	37,765
2023-07-04	45.50	45.50	45.50	45.50	18,637
2023-07-03	45.50	45.50	45.50	45.50	48,768
2023-06-30	44.50	44.50	44.50	44.50	13,701
2023-06-29	44.50	44.50	44.00	44.50	42,000
2023-06-28	44.50	44.50	44.50	44.50	14,835
2023-06-27	45.50	45.50	44.50	44.50	33,720
2023-06-26	47.50	47.50	45.50	46.00	107,461
2023-06-23	47.50	47.50	47.50	47.50	16,887
2023-06-22	47.50	47.50	46.50	47.50	13,387
2023-06-21	47.50	47.50	47.00	47.50	17,823
2023-06-20	47.50	47.50	47.00	47.50	15,037
2023-06-19	47.50	47.50	47.50	47.50	21,936
2023-06-16	47.50	47.50	47.50	47.50	22,979
2023-06-15	47.50	47.50	47.50	47.50	26,917
2023-06-14	47.50	47.50	47.50	47.50	17,769
2023-06-13	47.00	47.50	47.00	47.50	26,686
2023-06-12	47.50	47.00	46.00	47.00	42,057
2023-06-09	47.50	47.50	47.50	47.50	66,143
2023-06-08	47.50	47.50	47.50	47.50	1,983
2023-06-07	47.50	47.50	47.00	47.50	84,766
2023-06-06	48.00	46.00	46.00	46.00	33,550
2023-06-05	48.00	48.00	47.20	48.00	21,946
2023-06-02	48.00	48.00	48.00	48.00	12,024
2023-06-01	48.00	48.00	48.00	48.00	1,500
2023-05-31	48.00	48.00	48.00	48.00	0
2023-05-30	49.50	49.50	47.00	48.00	133,381
2023-05-29	49.50	49.50	49.50	49.50	0
2023-05-26	49.50	49.50	49.50	49.50	35,450
2023-05-25	49.00	49.50	49.00	49.50	14,058
2023-05-24	50.00	50.00	49.00	49.00	69,643
2023-05-23	50.50	50.50	49.00	50.00	40,525
2023-05-22	50.50	50.50	49.20	50.50	31,347
2023-05-19	50.50	50.50	50.50	50.50	21,498
2023-05-18	50.50	50.50	49.30	50.50	18,556
2023-05-17	49.50	50.50	49.50	50.50	48,019
2023-05-16	49.50	49.50	49.00	49.00	20,196
2023-05-15	49.50	49.50	49.50	49.50	35,188
2023-05-12	49.50	49.50	49.50	49.50	45,685
2023-05-11	50.50	50.50	49.50	49.50	35,017
2023-05-10	51.00	51.00	51.00	51.00	6,286
2023-05-09	51.50	51.50	51.00	51.00	18,055
2023-05-08	51.50	51.50	51.50	51.50	0
2023-05-05	52.00	52.00	51.50	51.50	21,735
2023-05-04	52.50	52.50	51.00	52.00	98,168
2023-05-03	52.50	52.50	52.50	52.50	25,340
2023-05-02	52.00	54.00	52.00	52.50	58,096
2023-05-01	52.00	52.00	52.00	52.00	0
2023-04-28	51.50	52.00	51.50	52.00	44,370
2023-04-27	51.50	51.50	51.50	51.50	29,000
2023-04-26	51.50	51.50	51.50	51.50	43,815
2023-04-25	51.50	51.50	51.50	51.50	47,980
2023-04-24	52.50	52.00	52.00	52.00	38,049
2023-04-21	52.50	52.50	52.50	52.50	7,696
2023-04-20	54.00	54.00	52.50	52.50	32,764
2023-04-19	53.00	54.00	53.00	54.00	70,828
2023-04-18	53.50	53.50	52.50	52.50	103,576
2023-04-17	52.00	53.60	53.60	53.60	91,710
2023-04-14	52.00	52.00	51.00	52.00	65,669
2023-04-13	51.50	52.00	51.50	52.00	63,968
2023-04-12	50.50	53.50	50.50	51.50	128,111
2023-04-11	51.00	51.00	50.50	50.50	100,191
2023-04-10	50.00	50.00	50.00	50.00	0
2023-04-07	50.00	50.00	50.00	50.00	0
2023-04-06	49.50	50.00	49.50	50.00	18,048
2023-04-05	50.00	50.00	49.00	49.50	43,629
2023-04-04	50.00	50.00	50.00	50.00	4,006
2023-04-03	51.00	51.00	50.00	50.00	47,058
2023-03-31	51.50	51.50	51.00	51.00	54,220
2023-03-30	51.50	51.50	51.50	51.50	3,954
2023-03-29	51.50	51.50	51.50	51.50	23,486
2023-03-28	51.50	51.50	51.50	51.50	7,392
2023-03-27	51.50	51.50	51.50	51.50	47,068
2023-03-24	53.00	53.00	51.50	51.50	25,162
2023-03-23	52.00	53.00	51.00	53.00	107,867
2023-03-22	54.00	54.00	54.00	54.00	88,515
2023-03-21	53.00	53.00	53.00	53.00	110,210
2023-03-20	53.00	53.00	53.00	53.00	82,718
2023-03-17	52.50	53.50	52.50	53.00	110,168
2023-03-16	52.00	53.00	51.50	52.50	93,365
2023-03-15	51.00	52.00	51.00	52.00	77,828
2023-03-14	51.50	51.50	51.00	51.00	156,821
2023-03-13	48.50	52.50	48.00	52.00	571,764
2023-03-10	49.00	49.00	49.00	48.50	21,052
2023-03-09	49.50	49.50	49.00	49.00	35,753
2023-03-08	49.50	49.50	49.50	49.50	36,534
2023-03-07	49.50	49.50	49.50	49.50	12,864
2023-03-06	49.50	49.50	49.50	49.50	39,877
2023-03-03	49.50	49.50	48.00	49.50	93,626
2023-03-02	50.00	50.00	49.50	49.50	37,170
2023-03-01	50.00	50.00	50.00	50.00	5,728
2023-02-28	50.00	50.00	50.00	50.00	21,703
2023-02-27	50.50	50.50	50.00	50.00	65,750
2023-02-24	52.00	52.00	50.50	50.50	33,150
2023-02-23	52.00	52.00	52.00	52.00	3,809
2023-02-22	50.75	52.00	50.25	52.00	19,543
2023-02-21	50.75	50.75	50.75	50.75	7,896
2023-02-20	51.50	51.50	50.50	50.75	49,134
2023-02-17	50.50	52.50	50.50	51.50	169,891
2023-02-16	50.50	50.50	50.50	50.50	12,595
2023-02-15	51.50	51.50	50.50	50.50	30,868
2023-02-14	51.50	51.50	51.50	51.50	14,376
2023-02-13	51.50	51.50	51.50	51.50	27,746
2023-02-10	51.50	51.50	51.50	51.50	43,798
2023-02-09	50.00	51.50	50.00	51.50	47,833
2023-02-08	50.00	50.00	50.00	50.00	26,289
2023-02-07	50.00	50.00	50.00	50.00	217
2023-02-06	51.00	51.00	50.00	50.00	51,911
2023-02-03	52.00	52.00	51.00	51.00	26,145
2023-02-02	51.50	51.50	51.50	51.50	40,049
2023-02-01	48.50	51.50	48.50	51.50	98,020
2023-01-31	49.50	49.50	49.00	49.00	17,240
2023-01-30	51.00	51.00	49.50	49.50	38,620
2023-01-27	50.00	51.00	49.00	51.00	131,682
2023-01-26	51.00	51.00	50.00	50.00	20,147
2023-01-25	51.00	51.00	51.00	51.00	19,417
2023-01-24	50.50	51.00	50.50	51.00	73,474
2023-01-23	51.00	51.00	50.00	50.50	62,540
2023-01-20	51.00	51.00	51.00	51.00	1,000
2023-01-19	51.50	51.50	51.00	51.00	26,836
2023-01-18	51.00	51.00	51.00	51.00	34,391
2023-01-17	51.00	51.50	51.00	51.00	21,241
2023-01-16	51.50	51.50	51.00	51.00	16,328
2023-01-13	51.50	51.50	51.50	51.50	25,379
2023-01-12	52.00	52.00	51.50	51.50	37,668
2023-01-11	52.00	52.00	51.80	52.00	88,660
2023-01-10	53.50	53.50	51.00	52.00	111,164
2023-01-09	53.50	53.50	53.50	53.50	37,999
2023-01-06	54.00	54.00	53.50	53.50	41,335
2023-01-05	54.00	54.00	54.00	54.00	3,487
2023-01-04	55.00	55.00	54.00	54.00	29,829
2023-01-03	55.00	55.00	55.00	55.00	7,334
2023-01-02	55.00	55.00	55.00	55.00	0
2022-12-30	55.00	55.00	55.00	55.00	7,869
2022-12-29	55.00	55.00	55.00	55.00	3,935
2022-12-28	55.00	55.00	55.00	55.00	10,379
2022-12-27	55.00	55.00	55.00	55.00	0
2022-12-26	55.00	55.00	55.00	55.00	0
2022-12-23	55.00	55.00	55.00	55.00	4,983
2022-12-22	55.00	55.00	55.00	55.00	6,004
2022-12-21	55.00	55.00	55.00	55.00	2,123
2022-12-20	55.00	55.00	55.00	55.00	13,146
2022-12-19	55.00	55.00	55.00	55.00	24,083
2022-12-16	55.00	55.50	55.00	55.50	100
2022-12-15	55.50	55.50	55.50	55.50	20,375
2022-12-14	56.00	56.00	55.50	55.50	33,448
2022-12-13	55.00	56.00	55.00	56.00	91,027
2022-12-12	55.00	55.50	55.00	55.50	37,085
2022-12-09	55.00	55.50	55.00	55.50	20,615
2022-12-08	56.50	56.50	55.50	55.50	57,226
2022-12-07	55.00	56.50	55.00	56.50	25,306
2022-12-06	54.00	55.00	54.00	55.00	59,567
2022-12-05	54.50	54.50	54.00	54.00	20,847
2022-12-02	55.00	55.00	54.00	54.00	57,654
2022-12-01	55.00	55.00	55.00	55.00	2,471
2022-11-30	55.00	55.00	55.00	55.00	34,413
2022-11-29	54.50	55.00	54.50	55.00	27,442
2022-11-28	55.00	55.00	54.00	54.00	107,254
2022-11-25	55.00	55.00	55.00	55.00	71,086
2022-11-24	55.50	55.50	55.00	55.00	61,130
2022-11-23	53.50	56.50	53.50	56.00	189,852
2022-11-22	53.00	54.00	53.50	53.60	155,972
2022-11-21	51.50	53.00	51.00	53.00	200,943
2022-11-18	50.50	52.00	50.50	51.00	98,007
2022-11-17	50.50	50.50	50.50	50.50	26,987
2022-11-16	48.50	51.00	49.00	50.50	85,030
2022-11-15	47.50	48.50	47.50	48.50	38,699
2022-11-14	47.50	47.50	47.50	47.50	8,967
2022-11-11	46.00	48.00	45.50	48.00	60,045
2022-11-10	45.50	45.50	45.00	45.50	45,132
2022-11-09	45.50	45.50	45.00	45.50	38,472
2022-11-08	46.50	46.50	45.00	45.00	89,187
2022-11-07	48.50	48.50	46.50	46.50	21,261
2022-11-04	48.50	48.50	48.50	48.50	12,261
2022-11-03	48.50	48.50	48.50	48.50	0
2022-11-02	49.00	49.00	48.50	48.50	51,206
2022-11-01	49.00	49.00	49.00	49.00	26,982
2022-10-31	49.00	49.00	49.00	49.00	5,407
2022-10-28	49.50	49.50	49.00	49.00	49,783
2022-10-27	49.50	49.50	49.50	49.50	19,492
2022-10-26	49.50	49.50	49.50	49.50	8,029
2022-10-25	49.50	49.50	49.50	49.50	32,074
2022-10-24	49.00	49.50	49.00	49.50	23,546
2022-10-21	48.50	49.60	49.00	49.00	30,734
2022-10-20	48.50	48.50	48.50	48.50	615
2022-10-19	48.50	48.50	48.50	48.50	26,236
2022-10-18	45.50	48.50	45.50	48.50	121,289
2022-10-17	45.00	45.50	45.00	45.50	37,259
2022-10-14	45.00	45.00	45.00	45.00	43,287
2022-10-13	48.00	48.00	45.00	45.00	34,651
2022-10-12	49.00	49.00	48.00	48.00	5,428
2022-10-11	49.00	49.00	49.00	49.00	3,506
2022-10-10	49.00	49.00	47.00	49.00	15,095
2022-10-07	49.00	49.00	49.00	49.00	23,715
2022-10-06	48.50	49.00	48.50	49.00	23,443
2022-10-05	48.00	48.00	47.50	47.50	24,291
2022-10-04	47.00	48.00	46.00	48.00	44,395
2022-10-03	48.00	48.00	47.00	47.00	20,408
2022-09-30	49.00	49.00	47.00	48.00	55,505
2022-09-29	49.00	49.00	49.00	49.00	47,303
2022-09-28	49.00	49.00	47.00	49.00	96,422
2022-09-27	51.00	51.00	49.00	49.50	84,899
2022-09-26	51.00	51.00	51.00	51.00	23,258
2022-09-23	53.00	53.00	51.00	51.00	127,207
2022-09-22	53.50	53.50	52.00	53.00	34,475
2022-09-21	53.50	53.50	53.50	53.50	1,109
2022-09-20	53.50	53.50	52.00	53.50	41,892
2022-09-19	53.50	53.50	53.50	53.50	0
2022-09-16	53.50	53.50	53.50	53.50	3,623
2022-09-15	54.50	54.50	52.00	53.50	26,005
2022-09-14	55.00	55.00	53.00	54.00	54,464
2022-09-13	55.00	55.00	53.00	54.50	137,138
2022-09-12	53.00	55.00	52.00	55.00	85,799
2022-09-09	55.00	55.50	51.50	53.00	304,300
2022-09-08	55.00	55.50	54.00	55.50	6,484
2022-09-07	55.00	55.50	54.00	55.50	7,831
2022-09-06	56.50	56.50	55.00	55.50	17,986
2022-09-05	58.00	58.00	56.00	56.50	68,199
2022-09-02	57.50	58.00	56.00	58.00	42,932
2022-09-01	58.00	58.00	57.50	57.50	20,741
2022-08-31	58.50	58.50	58.00	58.00	17,557
2022-08-30	60.00	60.00	58.50	58.50	38,559
2022-08-29	60.00	60.00	60.00	60.00	0
2022-08-26	60.00	60.00	60.00	60.00	29,976
2022-08-25	60.00	60.00	60.00	60.00	25,852
2022-08-24	60.00	60.00	60.00	60.00	24,432
2022-08-23	60.50	60.50	60.00	60.00	85,719
2022-08-22	61.00	63.00	59.50	60.50	160,097
2022-08-19	60.00	62.00	58.00	62.00	147,057
2022-08-18	60.00	60.00	60.00	60.00	24,429
2022-08-17	59.00	60.00	59.00	60.00	110,673
2022-08-16	58.50	61.00	58.50	59.00	184,965
2022-08-15	61.00	61.00	54.50	58.00	279,307
2022-08-12	60.50	60.50	59.00	60.50	274,725
2022-08-11	60.00	61.50	59.00	60.50	174,821
2022-08-10	57.50	61.00	55.00	60.00	138,242
2022-08-09	54.00	57.00	54.00	57.00	77,373
2022-08-08	54.00	54.00	54.00	54.00	26,839
2022-08-05	54.00	54.00	54.00	54.00	79,957
2022-08-04	54.00	54.00	54.00	54.00	18,302
2022-08-03	54.00	54.00	54.00	54.00	41,557
2022-08-02	54.00	54.00	54.00	54.00	54,868
2022-08-01	54.50	54.50	53.00	54.50	89,044
2022-07-29	55.00	55.00	54.50	54.50	95,470
2022-07-28	55.00	55.00	53.00	55.00	31,545
2022-07-27	55.50	55.50	53.00	55.00	120,227
2022-07-26	55.50	55.50	54.00	55.50	63,347
2022-07-25	56.50	56.50	54.00	55.50	17,620
2022-07-22	56.50	56.50	54.00	55.50	297,115
2022-07-21	56.50	56.50	54.00	55.50	44,774
2022-07-20	58.00	58.00	55.50	55.50	194,433
2022-07-19	58.00	58.00	58.00	58.00	57,897
2022-07-18	59.50	60.00	58.00	58.00	140,516
2022-07-15	56.50	56.50	56.50	56.50	21,331
2022-07-14	56.50	56.50	56.50	56.50	37,773
2022-07-13	58.50	58.50	56.50	56.50	47,322
2022-07-12	59.00	59.00	58.50	58.50	6,987
2022-07-11	59.50	59.50	58.00	59.00	7,524
2022-07-08	59.50	60.00	59.00	59.00	42,483
2022-07-07	60.00	60.00	59.00	60.00	25,532
2022-07-06	60.00	60.00	59.00	60.00	55,347
2022-07-05	60.00	60.00	59.00	60.00	2,803
2022-07-04	60.00	60.00	59.00	60.00	5,750
2022-07-01	63.50	62.00	60.00	60.00	104,667
2022-06-30	63.50	63.50	61.00	63.50	3,000
2022-06-29	63.50	64.00	61.00	63.50	52,754
2022-06-28	63.50	63.50	61.00	63.50	10,000
2022-06-27	64.00	64.00	62.00	63.50	6,206
2022-06-24	64.50	64.50	63.00	64.00	11,003
2022-06-23	64.00	64.50	64.00	64.50	11,589
2022-06-22	63.50	63.50	62.50	63.00	30,863
2022-06-21	63.00	63.50	63.00	63.50	14,840
2022-06-20	64.00	64.00	63.00	63.00	31,109
2022-06-17	64.00	64.00	64.00	64.00	8,906
2022-06-16	64.00	64.00	64.00	64.00	16,386
2022-06-15	63.50	64.00	63.50	64.00	38,145
2022-06-14	67.50	63.00	63.00	63.00	86,084
2022-06-13	69.50	69.50	67.50	67.50	65,247
2022-06-10	69.50	69.50	67.00	69.50	17,573
2022-06-09	69.50	69.50	67.00	69.50	65,809
2022-06-08	69.50	69.50	67.00	69.50	35,076
2022-06-07	70.50	70.50	69.00	69.50	47,120
2022-06-06	70.50	70.50	69.00	70.50	45,027
2022-06-03	70.50	70.50	70.50	70.50	0
2022-06-02	70.50	70.50	70.50	70.50	0
2022-06-01	70.50	70.00	70.00	70.50	48,096
2022-05-31	68.50	70.50	70.40	70.50	100,384
2022-05-30	67.00	69.00	68.50	69.00	233,546
2022-05-27	67.50	67.50	66.00	67.00	50,212
2022-05-26	67.50	67.50	66.00	67.50	37,096
2022-05-25	67.50	68.00	67.00	67.50	67,818
2022-05-24	64.50	70.50	62.00	68.00	191,912
2022-05-23	64.00	64.50	63.00	64.00	98,869
2022-05-20	62.00	64.50	62.00	64.00	91,723
2022-05-19	61.00	62.00	59.00	62.00	27,306
2022-05-18	61.00	61.00	59.00	61.00	11,139
2022-05-17	61.00	61.00	61.00	61.00	18,943
2022-05-16	61.00	61.00	59.00	61.00	58,479
2022-05-13	61.00	61.00	61.00	61.00	21,380
2022-05-12	61.00	61.00	59.00	61.00	13,994
2022-05-11	61.00	61.00	59.00	61.00	86,321
2022-05-10	61.00	61.00	59.00	61.00	43,631
2022-05-09	61.00	61.00	59.00	61.00	42,142
2022-05-06	61.00	61.00	59.00	61.00	52,441
2022-05-05	61.00	61.00	59.00	61.00	7,553
2022-05-04	61.00	61.00	59.00	61.00	21,810
2022-05-03	61.00	61.00	59.00	61.00	67,247
2022-05-02	61.00	61.00	61.00	61.00	0
2022-04-29	61.00	61.00	59.00	61.00	1,637
2022-04-28	61.50	61.50	59.00	61.00	38,906
2022-04-27	62.50	62.50	60.00	62.00	68,483
2022-04-26	62.50	62.60	62.60	62.50	26,486
2022-04-25	62.50	62.60	62.60	62.50	4,539
2022-04-22	62.50	62.50	62.50	62.50	19,852
2022-04-21	62.50	62.50	62.50	62.50	62,365
2022-04-20	63.00	63.00	62.50	62.50	40,402
2022-04-19	63.00	63.00	63.00	63.00	83,971
2022-04-18	63.00	63.00	63.00	63.00	0
2022-04-15	63.00	63.00	63.00	63.00	0
2022-04-14	64.50	64.50	62.00	63.00	73,863
2022-04-13	63.50	66.00	64.00	64.50	13,458
2022-04-12	62.50	63.00	60.00	63.00	37,020
2022-04-11	62.50	63.00	60.00	62.50	21,725
2022-04-08	59.00	62.50	59.00	62.00	58,139
2022-04-07	57.00	59.50	56.00	59.00	52,750
2022-04-06	57.00	57.00	56.00	57.00	51,350
2022-04-05	57.00	57.00	57.00	57.00	121,768
2022-04-04	57.50	57.50	55.00	57.00	158,023
2022-04-01	58.50	58.50	57.50	57.50	82,681
2022-03-31	58.50	58.50	58.50	58.50	23,702
2022-03-30	59.00	59.00	58.50	58.50	41,067
2022-03-29	59.00	59.00	59.00	59.00	16,712
2022-03-28	62.50	62.50	58.50	59.00	62,253
2022-03-25	65.50	65.50	62.50	62.50	145,452
2022-03-24	65.50	65.50	65.50	65.50	34,890
2022-03-23	67.00	67.00	64.00	64.00	44,539
2022-03-22	68.00	68.00	66.50	67.00	127,089
2022-03-21	67.00	68.50	67.00	68.50	27,463
2022-03-18	66.00	67.00	66.00	67.00	65,153
2022-03-17	66.00	66.00	66.00	66.00	113,262
2022-03-16	66.50	66.50	65.00	66.50	53,793
2022-03-15	62.50	64.20	64.20	64.20	77,664
2022-03-14	62.00	62.50	62.00	62.50	100,026
2022-03-11	62.00	62.50	62.00	62.00	277,831
2022-03-10	57.00	62.00	57.00	62.00	79,370
2022-03-09	55.00	57.50	55.00	57.00	242,002
2022-03-08	48.50	55.00	48.50	55.00	343,020
2022-03-07	46.00	48.50	46.00	48.50	211,316
2022-03-04	46.50	46.50	46.00	46.00	45,432
2022-03-03	47.50	47.50	46.50	46.50	131,529
2022-03-02	48.00	48.00	44.00	46.50	292,928
2022-03-01	48.50	48.50	46.00	48.00	188,520
2022-02-28	49.50	49.70	48.50	48.50	129,198
2022-02-25	50.00	50.00	49.00	49.50	168,845
2022-02-24	52.00	52.00	47.00	50.00	177,844
2022-02-23	52.00	52.00	52.00	52.00	140,159
2022-02-22	53.00	52.00	50.00	52.00	193,032
2022-02-21	56.50	56.50	53.00	53.00	241,347
2022-02-18	59.00	59.00	55.50	55.50	162,864
2022-02-17	60.00	60.00	59.00	59.00	48,235
2022-02-16	62.00	62.00	59.00	60.00	104,888
2022-02-15	62.50	62.50	62.00	62.00	62,287
2022-02-14	63.50	63.00	61.00	63.00	401,439
2022-02-11	68.00	68.00	66.00	68.00	29,053
2022-02-10	68.50	68.50	67.00	68.50	48,210
2022-02-09	69.50	69.50	68.50	68.50	22,854
2022-02-08	70.00	70.00	69.50	70.00	48,916
2022-02-07	70.00	70.00	70.00	70.00	25,079
2022-02-04	68.50	69.00	68.50	68.50	20,656
2022-02-03	68.50	68.50	68.50	68.50	22,080
2022-02-02	68.50	68.50	68.50	68.50	43,108
2022-02-01	67.00	68.50	67.00	68.50	90,068
2022-01-31	65.50	67.40	65.50	67.00	70,525
2022-01-28	65.00	65.50	65.00	65.50	35,671
2022-01-27	67.00	67.00	64.00	65.00	124,620
2022-01-26	63.00	67.60	67.60	67.00	119,758
2022-01-25	62.50	63.00	62.50	63.00	96,724
2022-01-24	64.00	64.50	62.50	62.50	186,164
2022-01-21	66.00	66.00	64.00	64.00	82,369
2022-01-20	67.50	67.50	66.00	66.00	138,532
2022-01-19	67.50	67.50	67.50	67.50	49,319
2022-01-18	71.00	71.00	66.00	67.50	248,659
2022-01-17	73.00	73.00	70.50	71.00	52,661
2022-01-14	74.50	74.50	72.00	73.00	41,134
2022-01-13	73.50	73.50	73.50	73.50	7,043
2022-01-12	73.50	74.00	73.50	74.00	51,757
2022-01-11	75.50	75.50	73.00	73.50	107,337
2022-01-10	75.00	75.50	74.00	75.50	57,357
2022-01-07	76.50	76.50	75.00	75.00	46,122
2022-01-06	78.00	78.00	76.50	76.50	95,356
2022-01-05	80.50	80.00	78.00	78.00	61,192
2022-01-04	77.50	80.50	77.50	80.50	96,363
2022-01-03	76.50	76.50	76.50	76.50	0
2021-12-31	76.50	76.50	76.50	76.50	17,127
2021-12-30	76.50	76.50	76.50	76.50	8,736
2021-12-29	76.50	76.50	75.00	76.50	29,000
2021-12-28	76.50	76.50	76.50	76.50	0
2021-12-27	76.50	76.50	76.50	76.50	0
2021-12-24	77.50	77.50	76.50	76.50	18,140
2021-12-23	77.50	77.50	77.50	77.50	4,343
2021-12-22	77.50	77.50	77.50	77.50	19,990
2021-12-21	77.50	77.50	77.50	77.50	29,829
2021-12-20	76.50	76.50	76.00	76.00	25,110
2021-12-17	77.50	77.50	75.00	76.50	98,900
2021-12-16	78.00	78.00	76.50	76.50	28,687
2021-12-15	77.50	78.00	77.50	78.00	46,352
2021-12-14	77.50	77.50	77.00	77.00	30,418
2021-12-13	77.00	77.50	77.00	77.50	134,053
2021-12-10	76.00	77.00	74.00	77.00	14,952
2021-12-09	76.50	76.50	76.50	76.50	6,198
2021-12-08	76.00	76.50	76.00	76.50	37,579
2021-12-07	74.50	76.00	73.00	76.00	57,259
2021-12-06	74.50	74.50	74.50	74.50	15,278
2021-12-03	74.50	74.50	73.00	74.50	42,202
2021-12-02	74.50	74.50	73.00	74.50	31,984
2021-12-01	73.00	73.00	73.00	73.00	64,335
2021-11-30	76.00	76.00	73.00	73.00	143,965
2021-11-29	73.50	77.00	73.50	77.00	98,526
2021-11-26	80.50	80.50	73.50	73.50	170,849
2021-11-25	79.00	80.50	79.00	80.50	86,041
2021-11-24	78.50	79.00	78.50	79.00	109,201
2021-11-23	80.00	80.00	78.00	78.50	104,109
2021-11-22	82.50	82.00	80.00	80.00	283,970
2021-11-19	78.00	83.00	81.00	82.50	213,478
2021-11-18	77.50	78.00	77.50	78.00	96,460
2021-11-17	79.50	79.50	76.50	77.50	149,214
2021-11-16	76.00	82.00	76.00	79.50	660,602
2021-11-15	75.50	77.50	75.50	75.50	247,683
2021-11-12	74.00	74.50	74.00	74.50	294,788
2021-11-11	71.00	73.50	69.00	73.50	155,984
2021-11-10	71.50	71.50	71.00	71.00	39,424
2021-11-09	71.00	71.50	71.00	71.50	50,926
2021-11-08	71.00	71.00	71.00	71.00	16,802
2021-11-05	69.50	71.00	68.00	71.00	61,910
2021-11-04	71.50	71.50	68.50	68.50	103,643
2021-11-03	71.50	71.50	71.50	71.50	6,266
2021-11-02	71.00	72.50	71.00	71.50	127,675
2021-11-01	69.00	69.50	69.00	69.50	22,397
2021-10-29	65.50	68.00	65.50	68.00	124,588
2021-10-28	65.50	65.50	65.50	65.50	18,190
2021-10-27	65.50	65.50	65.50	65.50	44,051
2021-10-26	65.50	65.50	65.50	65.50	73,292
2021-10-25	66.00	66.00	65.00	65.50	69,416
2021-10-22	67.50	67.50	64.50	66.00	154,048
2021-10-21	68.00	68.00	67.00	67.50	39,334
2021-10-20	68.00	68.00	68.00	68.00	61,718
2021-10-19	70.50	70.50	68.00	68.00	54,857
2021-10-18	70.50	70.50	70.50	70.50	16,181
2021-10-15	71.00	71.00	70.00	70.50	47,536
2021-10-14	70.50	71.00	70.50	71.00	63,330
2021-10-13	68.50	70.50	68.50	70.50	91,270
2021-10-12	69.00	69.00	67.00	68.50	25,992
2021-10-11	70.00	70.00	69.00	69.00	46,160
2021-10-08	67.00	70.00	67.50	70.00	97,249
2021-10-07	66.00	67.00	65.00	67.00	104,194
2021-10-06	67.50	67.50	66.00	66.00	51,013
2021-10-05	68.00	68.00	66.50	67.50	141,061
2021-10-04	70.00	68.50	67.50	68.00	76,850
2021-10-01	74.00	70.00	67.00	70.00	151,735
2021-09-30	73.50	74.50	73.50	73.50	130,167
2021-09-29	75.00	75.00	73.00	73.50	78,718
2021-09-28	78.50	77.00	77.00	77.00	91,591
2021-09-27	78.50	78.50	78.50	78.50	28,550
2021-09-24	78.50	78.50	78.50	78.50	22,988
2021-09-23	78.00	78.50	78.00	78.50	118,187
2021-09-22	75.50	78.00	75.50	78.00	86,917
2021-09-21	76.50	77.50	75.50	75.50	63,283
2021-09-20	78.00	78.50	76.50	76.50	141,366
2021-09-17	80.50	80.50	78.00	78.00	85,234
2021-09-16	80.50	80.00	80.00	80.00	136,532
2021-09-15	81.00	81.00	80.00	80.50	13,466
2021-09-14	81.50	81.50	81.00	81.00	54,387
2021-09-13	81.50	81.50	80.00	81.50	30,453
2021-09-10	81.50	81.50	80.00	81.50	64,115
2021-09-09	81.50	81.50	80.00	81.50	46,637
2021-09-08	81.50	80.00	80.00	80.00	28,264
2021-09-07	83.50	83.50	81.50	81.50	135,274
2021-09-06	84.00	84.00	83.00	83.50	101,969
2021-09-03	84.00	84.00	83.00	84.00	60,941
2021-09-02	86.00	86.00	83.00	84.00	109,112
2021-09-01	87.00	87.00	86.00	86.00	141,250
2021-08-31	87.00	88.00	86.00	87.00	226,222
2021-08-30	88.00	88.00	88.00	88.00	0
2021-08-27	86.50	88.00	86.50	88.00	121,549
2021-08-26	85.00	87.00	87.00	86.50	99,250
2021-08-25	84.00	86.00	86.00	86.00	320,319
2021-08-24	80.00	84.50	78.00	84.00	225,275
2021-08-23	78.00	82.00	77.00	80.00	279,179
2021-08-20	75.50	78.00	74.00	78.00	230,904
2021-08-19	75.50	75.50	74.00	75.50	122,882
2021-08-18	77.00	76.40	75.50	75.50	185,717
2021-08-17	76.00	79.00	74.00	76.50	644,197
2021-08-16	77.00	76.00	76.00	76.00	242,031
2021-08-13	78.50	78.50	76.00	76.50	155,127
2021-08-12	75.00	79.50	73.00	79.00	190,382
2021-08-11	70.50	73.00	69.00	73.00	87,174
2021-08-10	70.00	70.50	68.00	70.50	9,600
2021-08-09	70.00	70.00	68.00	70.00	26,647
2021-08-06	70.00	70.00	68.00	70.00	37,880
2021-08-05	69.00	70.00	68.00	70.00	43,216
2021-08-04	70.00	70.00	68.00	69.00	53,106
2021-08-03	70.00	70.00	68.00	70.00	3,329
2021-08-02	69.00	70.00	67.00	70.00	31,497
2021-07-30	70.00	70.00	68.50	69.00	61,040
2021-07-29	69.50	70.00	68.00	70.00	44,873
2021-07-28	68.50	69.50	68.00	69.50	94,350
2021-07-27	70.50	70.50	67.00	68.50	68,740
2021-07-26	70.50	71.00	70.00	70.50	50,335
2021-07-23	68.50	70.50	67.00	70.50	79,652
2021-07-22	68.00	68.50	66.00	68.50	67,398
2021-07-21	68.00	68.00	66.00	68.00	92,946
2021-07-20	68.00	68.00	66.00	68.00	81,855
2021-07-19	69.50	69.50	67.00	68.00	114,933
2021-07-16	71.50	71.50	69.50	69.50	55,754
2021-07-15	75.00	75.00	71.50	71.50	114,459
2021-07-14	74.00	74.50	74.00	74.50	36,505
2021-07-13	77.00	77.00	74.00	74.00	115,907
2021-07-12	78.50	78.50	76.50	77.00	72,771
2021-07-09	78.50	78.50	78.00	78.00	62,700
2021-07-08	79.00	79.00	78.50	78.50	94,726
2021-07-07	77.50	80.00	77.50	79.00	158,119
2021-07-06	76.50	77.50	76.50	77.50	88,147
2021-07-05	77.50	77.50	76.50	76.50	68,211
2021-07-02	75.50	78.00	74.00	77.50	184,153
2021-07-01	69.50	76.00	69.50	75.50	221,111
2021-06-30	69.50	71.00	71.00	69.50	39,795
2021-06-29	69.50	69.50	69.00	69.00	83,720
2021-06-28	70.00	70.00	69.50	69.50	115,505
2021-06-25	70.00	71.00	71.00	71.00	99,040
2021-06-24	70.50	70.50	69.00	70.00	41,950
2021-06-23	70.00	70.50	69.50	70.00	45,317
2021-06-22	69.00	70.00	68.00	70.00	42,006
2021-06-21	70.50	70.50	68.50	69.00	195,406
2021-06-18	68.00	71.00	68.00	70.50	296,378
2021-06-17	69.00	71.00	71.00	68.00	373,586
2021-06-16	63.00	71.50	63.00	69.00	868,312
2021-06-15	64.50	64.50	62.00	62.00	97,974
2021-06-14	64.50	64.50	64.50	64.50	58,486
2021-06-11	62.50	64.50	62.50	64.50	96,760
2021-06-10	64.00	64.00	63.50	63.50	49,990
2021-06-09	64.50	64.50	64.00	64.00	73,957
2021-06-08	65.00	65.00	64.50	64.50	132,037
2021-06-07	64.00	64.00	63.00	64.00	95,785
2021-06-04	61.00	64.50	61.00	64.00	236,287
2021-06-03	58.00	61.00	61.00	61.00	445,493
2021-06-02	62.00	59.00	59.00	59.00	448,039
2021-06-01	63.50	63.50	61.00	62.00	291,473
2021-05-28	63.50	63.50	63.50	63.50	153,311
2021-05-27	63.50	63.50	63.50	63.50	121,971
2021-05-26	63.50	63.80	63.80	63.50	178,964
2021-05-25	67.50	64.00	63.00	63.50	464,093
2021-05-24	68.00	68.00	67.50	67.50	105,563
2021-05-21	68.50	68.50	68.00	68.00	89,349
2021-05-20	71.00	69.00	67.00	67.00	238,570
2021-05-19	71.00	71.00	71.00	71.00	208,054
2021-05-18	72.00	72.00	70.00	70.00	141,248
2021-05-17	68.50	72.50	68.50	72.00	235,123
2021-05-14	69.00	69.00	67.50	68.50	119,984
2021-05-13	69.50	69.50	69.00	69.00	28,863
2021-05-12	69.50	69.50	69.50	69.50	90,373
2021-05-11	71.00	71.00	69.50	69.50	88,329
2021-05-10	70.00	71.00	69.00	71.00	258,951
2021-05-07	69.50	70.00	67.00	70.00	195,206
2021-05-06	70.00	69.50	68.00	69.50	111,108
2021-05-05	70.50	70.50	69.00	70.00	100,212
2021-05-04	68.00	70.60	70.60	70.50	223,140
2021-04-30	71.50	72.00	68.00	68.00	224,508
2021-04-29	67.00	71.00	71.00	71.00	419,042
2021-04-28	68.50	68.00	66.50	68.00	485,322
2021-04-27	73.00	71.00	71.00	71.00	326,350
2021-04-26	72.50	72.00	72.00	73.00	136,854
2021-04-23	74.50	75.00	71.50	72.50	204,682
2021-04-22	75.00	75.00	74.50	74.50	76,469
2021-04-21	74.50	75.00	74.50	75.00	112,101
2021-04-20	77.00	77.00	74.00	74.50	137,993
2021-04-19	78.00	78.00	77.00	77.00	93,001
2021-04-16	79.00	79.00	77.50	78.00	81,815
2021-04-15	79.00	79.00	78.00	79.00	29,244
2021-04-14	80.50	80.50	78.50	79.00	47,782
2021-04-13	77.00	80.50	76.00	80.50	149,385
2021-04-12	77.00	77.50	76.00	77.00	112,881
2021-04-09	79.50	79.50	76.50	77.00	127,406
2021-04-08	79.00	79.50	78.00	79.50	136,400
2021-04-07	76.00	79.00	74.00	79.00	227,383
2021-04-06	78.00	78.00	76.00	76.00	268,659
2021-04-01	79.00	79.00	78.00	78.00	73,164
2021-03-31	79.50	79.50	79.00	79.00	90,845
2021-03-30	79.50	79.50	79.50	79.50	33,682
2021-03-29	80.50	80.50	79.50	79.50	85,594
2021-03-26	81.00	81.00	80.50	80.50	117,338
2021-03-25	81.50	81.50	81.00	81.00	86,007
2021-03-24	78.50	82.50	79.50	81.50	3,940,857
2021-03-23	83.00	83.00	77.50	78.50	209,860
2021-03-22	86.50	86.50	83.00	83.00	161,982
2021-03-19	89.50	89.50	86.50	86.50	42,299
2021-03-18	90.00	90.00	89.50	89.50	66,845
2021-03-17	90.50	90.00	89.00	90.00	125,164
2021-03-16	90.00	90.50	89.50	90.50	105,972
2021-03-15	90.00	90.50	90.00	90.00	100,322
2021-03-12	87.50	90.00	85.00	90.00	164,417
2021-03-11	86.50	87.50	86.50	87.50	55,012
2021-03-10	89.50	89.50	86.50	86.50	62,093
2021-03-09	88.50	89.50	88.50	89.50	80,074
2021-03-08	87.50	90.00	87.50	88.50	272,844
2021-03-05	85.00	87.50	85.00	87.50	125,155
2021-03-04	86.50	86.50	85.00	85.00	82,128
2021-03-03	83.50	86.50	83.50	86.50	72,436
2021-03-02	80.50	84.00	78.00	83.50	353,607
2021-03-01	85.50	86.00	80.50	80.50	289,677
2021-02-26	83.00	83.00	83.00	83.00	80,084
2021-02-25	78.50	80.00	80.00	80.00	172,054
2021-02-24	75.00	78.50	75.00	78.50	149,584
2021-02-23	80.00	80.00	75.50	75.50	89,386
2021-02-22	81.00	81.00	80.00	80.00	55,881
2021-02-19	81.00	81.00	81.00	81.00	76,106
2021-02-18	80.00	81.00	80.00	81.00	50,354
2021-02-17	80.50	80.50	80.00	80.00	58,028
2021-02-16	80.50	78.00	78.00	80.50	37,611
2021-02-15	80.00	80.50	78.00	80.50	83,770
2021-02-12	78.50	80.00	77.00	80.00	70,108
2021-02-11	72.50	79.50	72.50	78.50	202,097
2021-02-10	75.50	75.50	72.50	72.50	247,371
2021-02-09	78.50	78.50	75.50	75.50	99,403
2021-02-08	79.50	79.50	77.00	78.50	145,004
2021-02-05	80.00	80.00	79.50	79.50	93,406
2021-02-04	81.50	81.50	80.00	80.00	160,923
2021-02-03	80.50	81.50	80.50	81.50	61,031
2021-02-02	78.50	80.50	78.50	80.00	107,368
2021-02-01	79.00	79.00	77.00	78.50	121,720
2021-01-29	79.00	79.00	78.50	78.50	69,042
2021-01-28	81.00	81.00	76.50	78.50	276,685
2021-01-27	82.50	82.50	81.00	81.00	132,975
2021-01-26	85.50	85.50	76.50	81.00	469,153
2021-01-25	89.00	89.00	85.50	85.50	107,516
2021-01-22	89.00	87.00	87.00	87.00	67,517
2021-01-21	91.50	86.00	86.00	86.00	163,707
2021-01-20	91.50	92.50	90.00	91.50	195,455
2021-01-19	86.00	91.50	86.00	91.50	212,621
2021-01-18	84.00	86.00	83.00	86.00	138,276
2021-01-15	85.50	85.50	84.00	84.00	181,759
2021-01-14	84.50	85.50	84.50	85.50	148,021
2021-01-13	83.50	84.50	83.50	84.50	97,043
2021-01-12	85.00	85.00	83.50	83.50	182,935
2021-01-11	87.50	87.00	85.00	85.00	254,104
2021-01-08	86.50	91.50	86.00	87.50	581,249
2021-01-07	82.00	84.00	84.00	84.00	637,203
2021-01-06	78.50	80.00	80.00	80.00	510,362
2021-01-05	77.00	78.50	73.00	78.50	498,009
2021-01-04	72.50	80.00	72.50	77.00	953,715
2020-12-31	68.00	73.50	68.00	72.50	216,254
2020-12-30	66.00	69.00	66.00	68.00	276,069
2020-12-29	59.50	67.00	58.00	66.00	524,397
2020-12-24	59.50	59.50	58.50	59.50	34,379
2020-12-23	60.00	60.00	58.50	59.50	117,191
2020-12-22	56.50	60.00	55.00	60.00	146,096
2020-12-21	59.50	59.50	55.50	56.50	131,897
2020-12-18	62.00	62.00	59.50	59.50	128,710
2020-12-17	60.50	62.50	60.00	62.00	57,308
2020-12-16	60.00	64.50	58.00	60.50	263,978
2020-12-15	55.00	61.00	54.00	60.00	258,292
2020-12-14	58.50	58.50	55.00	55.00	492,810
2020-12-11	63.00	63.00	58.50	58.50	473,483
2020-12-10	68.00	68.00	61.50	63.00	227,771
2020-12-09	68.00	68.00	66.50	68.00	69,614
2020-12-08	68.50	69.50	68.00	68.00	182,261
2020-12-07	69.50	69.50	67.00	67.00	220,982
2020-12-04	66.50	69.00	68.00	68.50	335,211
2020-12-03	66.00	66.50	65.50	66.50	205,946
2020-12-02	65.00	67.00	65.00	66.50	208,276
2020-12-01	60.50	65.00	60.50	65.00	285,089
2020-11-30	60.50	60.50	59.00	60.50	312,075
2020-11-27	61.50	59.00	59.00	60.50	164,793
2020-11-26	61.50	61.50	61.50	61.50	139,505
2020-11-25	61.50	62.00	61.50	61.50	176,799
2020-11-24	60.00	62.50	60.00	61.50	235,776
2020-11-23	62.00	63.50	60.00	60.00	516,465
2020-11-20	58.00	62.00	58.00	62.00	681,136
2020-11-19	55.00	58.00	57.00	58.00	992,094
2020-11-18	53.50	56.50	52.50	55.00	156,690
2020-11-17	52.00	53.50	53.50	53.50	406,410
2020-11-16	52.00	53.50	51.50	52.00	571,823
2020-11-13	50.50	52.00	52.00	52.00	238,641
2020-11-12	49.50	50.50	49.50	50.50	253,595
2020-11-11	48.00	49.80	49.80	49.50	220,491
2020-11-10	49.00	49.50	48.00	48.00	287,981
2020-11-09	47.00	48.00	47.00	47.50	262,127
2020-11-06	47.00	47.00	47.00	47.00	60,165
2020-11-05	47.00	47.00	47.00	47.00	45,130
2020-11-04	47.00	47.00	46.00	47.00	61,491
2020-11-03	46.00	47.00	46.00	47.00	134,223
2020-11-02	46.00	46.00	46.00	46.00	17,911
2020-10-30	46.00	46.00	44.00	46.00	17,572
2020-10-29	44.00	46.50	42.00	46.00	316,231
2020-10-28	46.50	46.70	41.50	43.00	312,901
2020-10-27	47.00	47.20	45.40	47.20	25,873
2020-10-26	47.00	47.20	45.40	47.20	60,747
2020-10-23	47.20	47.20	47.20	47.20	38,045
2020-10-22	47.20	47.20	47.20	47.20	51,046
2020-10-21	47.50	47.50	47.20	47.20	43,028
2020-10-20	47.50	47.50	46.00	47.50	53,515
2020-10-16	46.50	47.20	45.00	47.20	76,510
2020-10-15	48.50	48.50	46.50	46.50	190,433
2020-10-14	48.50	48.50	48.50	48.50	61,713
2020-10-13	49.00	49.00	48.50	48.50	157,382
2020-10-12	49.00	49.00	49.00	49.00	155,386
2020-10-09	46.50	49.00	49.00	49.00	277,551
2020-10-08	46.50	46.50	46.50	46.50	53,618
2020-10-07	46.50	46.50	46.50	46.50	22,768
2020-10-06	47.00	47.00	46.50	46.50	124,839
2020-10-05	47.00	47.00	45.00	47.00	129,048
2020-10-02	48.50	48.50	46.90	47.00	110,781
2020-10-01	48.50	49.00	49.00	48.50	95,590
2020-09-30	47.50	50.00	47.80	50.00	294,198
2020-09-29	47.00	47.50	46.50	47.50	85,635
2020-09-28	46.50	47.00	45.00	47.00	115,945
2020-09-25	46.00	47.00	46.00	46.50	125,970
2020-09-24	47.00	47.00	46.00	46.00	101,212
2020-09-23	46.00	46.00	46.00	47.00	110,790
2020-09-22	47.00	47.00	47.00	47.00	97,958
2020-09-21	47.00	47.00	45.00	47.00	114,169
2020-09-18	47.60	47.60	47.00	47.00	165,880
2020-09-17	47.00	47.50	47.00	47.00	87,684
2020-09-16	48.00	49.00	47.00	47.00	188,420
2020-09-15	48.00	48.00	48.00	48.00	116,429
2020-09-14	46.50	48.00	46.00	46.00	282,134
2020-09-11	44.00	44.00	44.00	44.00	123,604
2020-09-10	44.00	44.00	44.00	44.00	68,299
2020-09-09	44.00	44.00	44.00	44.00	202,894
2020-09-08	45.00	46.00	44.00	44.00	340,599
2020-09-07	46.50	47.00	44.00	45.00	703,745
2020-09-04	39.00	48.50	39.00	46.50	2,347,312
2020-09-03	39.00	39.00	39.00	39.00	117,347
2020-09-02	39.00	39.00	39.00	39.00	208,444
2020-09-01	38.00	39.00	38.00	39.00	99,135
2020-08-28	39.00	39.00	38.00	38.00	38,867
2020-08-27	36.50	39.00	35.00	39.00	349,070
2020-08-26	36.50	35.00	35.00	36.50	30,465
2020-08-25	36.50	36.50	35.00	36.50	55,725
2020-08-24	36.50	36.50	35.00	36.50	47,240
2020-08-21	37.00	37.00	36.00	36.50	26,552
2020-08-20	37.00	37.00	36.00	37.00	14,421
2020-08-19	37.00	37.00	36.00	37.00	108,033
2020-08-18	37.00	37.00	36.00	37.00	187,279
2020-08-17	37.00	37.50	36.50	37.00	909,916
2020-08-14	33.00	36.50	32.00	36.50	234,695
2020-08-13	33.00	33.00	33.00	33.00	145,665
2020-08-12	33.00	33.00	32.00	33.00	111,322
2020-08-11	33.00	33.00	33.00	33.00	87,166
2020-08-10	33.00	33.00	33.00	33.00	61,630
2020-08-07	33.00	33.00	33.00	33.00	5,670
2020-08-06	33.00	33.00	32.00	33.00	96,188
2020-08-05	33.00	33.00	33.00	33.00	50,055
2020-08-04	33.00	33.00	33.00	33.00	129,936
2020-08-03	33.00	33.00	33.00	33.00	242,875
2020-07-31	33.50	33.50	33.00	33.00	112,097
2020-07-30	33.50	33.50	33.50	33.50	56,683
2020-07-29	33.50	33.50	33.50	33.50	45,266
2020-07-28	33.50	32.20	32.20	33.50	62,756
2020-07-27	33.50	33.50	33.50	33.50	29,918
2020-07-24	33.00	33.00	31.00	33.00	70,945
2020-07-23	32.50	32.50	32.50	32.50	206,426
2020-07-22	32.50	31.00	31.00	32.50	134,794
2020-07-21	32.00	33.00	33.00	32.50	412,935
2020-07-20	32.00	32.00	32.00	31.50	286,162
2020-07-17	31.50	31.50	31.50	31.50	6,000
2020-07-16	32.00	32.00	31.50	31.50	146,970
2020-07-15	32.50	32.00	32.00	32.00	255,677
2020-07-14	33.50	33.50	33.50	33.50	69,381
2020-07-13	32.50	33.50	32.50	33.50	44,103
2020-07-10	32.50	32.50	32.00	32.50	89,992
2020-07-09	34.00	33.00	33.00	32.50	212,679
2020-07-08	34.00	34.00	34.00	34.00	50,303
2020-07-07	34.50	34.50	34.00	34.00	47,066
2020-07-06	36.50	36.50	34.50	34.50	118,547
2020-07-03	35.50	36.50	34.00	36.50	83,704
2020-07-02	34.00	35.50	33.00	35.50	94,394
2020-07-01	36.50	36.50	34.00	34.00	61,680
2020-06-30	37.00	37.00	35.00	37.00	59,786
2020-06-29	37.00	37.00	37.00	37.00	2,872
2020-06-26	37.00	37.00	37.00	37.00	19,981
2020-06-25	37.00	37.00	37.00	37.00	21,250
2020-06-24	37.00	37.00	37.00	37.00	14,940
2020-06-23	37.00	37.50	37.00	37.00	82,829
2020-06-22	37.00	37.00	37.00	37.00	37,648
2020-06-19	37.00	37.00	37.00	37.00	211,245
2020-06-18	37.00	37.00	35.00	37.00	33,816
2020-06-17	37.00	37.00	37.00	37.00	8,264
2020-06-16	37.00	37.00	37.00	37.00	31,550
2020-06-15	38.00	38.00	36.00	37.00	82,255
2020-06-12	37.50	37.50	37.50	37.50	10,972
2020-06-11	38.50	38.50	37.50	37.50	66,222
2020-06-10	38.50	38.50	38.50	38.50	32,903
2020-06-09	38.50	38.50	38.50	38.50	47,020
2020-06-08	38.50	38.50	38.50	38.50	113,997
2020-06-05	38.50	38.50	38.50	38.50	50,221
2020-06-04	38.50	38.50	38.50	38.50	179,597
2020-06-03	38.50	38.50	38.50	38.50	6,618
2020-06-02	38.50	38.50	38.50	38.50	5,111
2020-06-01	38.50	38.50	38.50	38.50	113,193
2020-05-29	38.50	38.50	38.50	38.50	8,757
2020-05-28	38.50	38.50	38.50	38.50	17,027
2020-05-27	38.50	38.50	37.00	38.50	14,288
2020-05-26	38.50	38.50	38.50	38.50	55,047
2020-05-22	38.50	38.50	38.50	38.50	23,822
2020-05-21	38.50	38.50	38.50	38.50	43,943
2020-05-20	38.50	38.50	38.50	38.50	10
2020-05-19	38.50	38.50	38.50	38.50	23,533
2020-05-18	36.50	38.50	36.50	38.50	213,192
2020-05-15	36.50	36.50	36.50	36.50	106,502
2020-05-14	38.50	38.50	36.50	36.50	71,386
2020-05-13	38.50	38.50	38.50	38.50	51,510
2020-05-12	38.00	38.50	38.00	38.50	50,555
2020-05-11	38.00	38.00	38.00	38.00	18,188
2020-05-07	38.00	38.00	38.00	38.00	14,021
2020-05-06	38.00	38.00	38.00	38.00	1,657,670
2020-05-05	38.00	38.00	38.00	38.00	20,239
2020-05-04	38.00	38.00	38.00	38.00	119,435
2020-05-01	37.00	38.00	37.00	38.00	59,700
2020-04-30	37.00	37.00	37.00	37.00	21,132
2020-04-29	36.50	37.00	37.00	37.00	79,669
2020-04-28	36.50	36.50	36.50	36.50	29,576
2020-04-27	35.00	36.50	35.00	36.50	87,966
2020-04-24	35.50	35.50	35.00	35.00	14,247
2020-04-23	35.50	35.50	35.50	35.50	28,037
2020-04-22	35.50	35.50	35.50	35.50	4,247
2020-04-21	35.50	35.50	35.50	35.50	69,599
2020-04-20	34.50	35.60	35.60	35.50	18,126
2020-04-17	34.50	34.50	34.50	34.50	22,932
2020-04-16	35.00	35.00	34.50	34.50	38,411
2020-04-15	35.50	35.50	35.00	35.00	17,793
2020-04-14	37.00	37.00	35.50	37.00	100,180
2020-04-09	32.00	37.00	32.00	37.00	183,949
2020-04-08	30.50	32.00	29.00	32.00	48,879
2020-04-07	29.00	30.50	29.00	29.00	188,905
2020-04-06	27.50	28.50	27.50	27.50	328,313
2020-04-03	26.50	28.00	28.00	26.50	3,281
2020-04-03	26.50	28.00	27.00	27.50	50,411
2020-04-02	27.50	26.50	26.50	26.50	125,828
2020-04-02	27.50	27.50	27.50	27.50	72,641
2020-04-01	27.50	27.50	27.50	27.50	4,129
2020-04-01	27.50	27.50	27.50	27.50	4,129
2020-03-31	26.00	28.00	26.00	26.00	120,033
2020-03-30	27.00	27.00	26.00	27.00	74,882
2020-03-27	28.00	28.00	26.50	28.00	156,959
2020-03-26	29.50	29.50	27.50	29.50	126,180
2020-03-25	26.50	29.50	25.00	26.50	103,905
2020-03-24	26.00	26.50	26.00	26.00	36,265
2020-03-23	26.50	26.50	25.00	26.50	10,000
2020-03-20	26.50	26.50	26.50	26.50	8,000
2020-03-19	26.50	26.50	26.50	26.50	22,811
2020-03-18	27.50	27.50	27.00	27.50	10,000
2020-03-17	29.00	29.00	28.00	29.00	27,201
2020-03-16	32.00	32.00	29.00	32.00	72,908
2020-03-13	32.00	32.00	32.00	32.00	37,610
2020-03-12	35.00	35.00	30.50	35.00	115,732
2020-03-11	35.00	35.00	35.00	35.00	46,455
2020-03-10	33.50	36.50	33.50	33.50	159,605
2020-03-09	34.00	34.00	32.50	34.50	286,420
2020-03-06	35.50	35.50	34.50	34.50	97,669
2020-03-05	35.00	35.50	35.00	34.00	92,164
2020-03-04	34.50	34.50	33.50	34.50	65,510
2020-03-03	33.00	35.00	33.00	33.00	274,263
2020-03-02	32.00	34.50	32.00	31.00	220,631
2020-02-28	32.50	32.50	29.00	33.50	179,925
2020-02-27	34.00	34.00	33.50	34.00	54,918
2020-02-26	37.00	37.00	32.50	37.00	191,356
2020-02-25	38.00	38.00	37.00	38.00	123,736
2020-02-24	40.00	40.00	37.00	40.00	237,554
2020-02-21	40.00	40.00	40.00	40.00	39,295
2020-02-20	41.00	41.00	40.00	40.00	8,855
2020-02-19	42.00	42.00	41.00	41.00	122,900
2020-02-18	41.50	41.50	41.00	41.00	37,828
2020-02-17	41.00	41.60	41.60	41.50	83,565
2020-02-14	41.50	41.50	41.00	41.00	19,282
2020-02-13	41.50	41.50	41.50	41.50	32,969
2020-02-12	41.60	41.60	41.50	41.50	33,988
2020-02-11	41.50	42.00	41.00	42.00	85,978
2020-02-10	40.00	42.00	40.00	42.00	262,287
2020-02-07	38.00	38.50	38.00	38.50	53,229
2020-02-06	38.00	38.00	38.00	38.00	38,570
2020-02-05	38.00	38.50	38.00	38.00	61,032
2020-02-04	38.00	38.00	38.00	38.00	27,092
2020-02-03	38.50	38.50	38.00	38.00	40,919
2020-01-31	38.50	38.50	38.50	38.50	7,185
2020-01-30	39.50	39.50	38.50	38.50	85,497
2020-01-29	39.50	39.50	39.50	39.50	1,212
2020-01-28	39.50	39.50	39.50	39.50	6,496
2020-01-27	39.50	39.50	39.50	39.50	5,832
2020-01-24	39.50	39.50	39.50	39.50	51,186
2020-01-23	39.50	40.00	40.00	39.50	73,913
2020-01-22	39.50	39.50	39.50	39.50	28,564
2020-01-21	39.50	39.50	39.50	39.50	22,503
2020-01-20	40.00	40.00	39.50	39.50	29,207
2020-01-17	40.00	40.00	40.00	40.00	41,394
2020-01-16	40.00	40.00	40.00	40.00	12,753
2020-01-15	40.00	40.00	40.00	40.00	90,410
2020-01-14	39.50	40.00	39.50	40.00	81,261
2020-01-13	39.00	40.00	39.50	39.50	147,244
2020-01-10	40.00	40.00	39.00	39.00	118,779
2020-01-09	39.00	39.00	39.00	39.00	28,103
2020-01-08	39.00	39.00	39.00	39.00	45,869
2020-01-07	39.50	39.50	39.00	39.00	57,539
2020-01-06	40.50	39.00	39.00	39.50	65,498
2020-01-03	41.00	41.00	40.00	40.50	112,233
2020-01-02	39.50	42.00	39.50	41.00	275,115
2019-12-31	37.00	39.50	37.00	39.50	54,861
2019-12-30	37.50	37.50	37.00	37.00	41,376
2019-12-27	37.50	37.50	37.50	37.50	58,172
2019-12-24	38.00	38.00	37.50	37.50	59,886
2019-12-23	38.50	38.50	38.00	38.00	31,679
2019-12-20	38.50	38.50	38.50	38.50	20,074
2019-12-19	38.50	38.50	38.50	38.50	56,051
2019-12-18	39.00	39.00	38.50	38.50	58,630
2019-12-17	39.00	39.00	39.00	39.00	30,769
2019-12-16	39.50	39.50	38.50	39.00	142,918
2019-12-13	38.50	39.50	38.50	39.50	115,630
2019-12-12	38.00	38.50	38.00	38.50	53,028
2019-12-11	38.50	38.50	38.00	38.00	27,600
2019-12-10	39.00	39.00	38.50	38.50	330,533
2019-12-09	38.50	39.50	38.50	39.00	68,066
2019-12-06	38.50	38.50	38.50	38.50	14,256
2019-12-05	38.50	38.50	38.50	38.50	0
2019-12-04	39.00	39.50	38.50	38.50	418,573
2019-12-03	38.00	39.00	39.00	39.00	149,482
2019-12-02	36.50	39.00	38.50	38.50	205,995
2019-11-29	36.50	36.50	36.50	36.50	27,538
2019-11-28	37.00	37.00	36.50	36.50	48,321
2019-11-27	37.50	37.50	37.00	37.00	21,796
2019-11-26	38.00	38.00	37.50	37.50	41,258
2019-11-25	36.60	38.00	36.00	38.00	514,439
2019-11-22	35.00	35.00	35.00	35.00	3,170
2019-11-21	35.00	35.00	35.00	35.00	43,950
2019-11-20	35.00	35.00	35.00	35.00	53,902
2019-11-19	35.50	35.50	35.00	35.00	36,232
2019-11-18	35.50	36.00	35.00	35.50	163,081
2019-11-15	35.00	35.00	35.00	35.50	191,064
2019-11-14	35.00	35.00	35.00	35.00	154,876
2019-11-13	35.00	35.00	35.00	35.00	150,387
2019-11-12	34.00	35.00	35.00	35.00	426,807
2019-11-11	34.00	34.00	34.00	34.00	26,031
2019-11-08	34.00	34.00	34.00	34.00	0
2019-11-07	34.00	34.00	33.40	34.00	139,141
2019-11-06	34.00	35.50	34.00	34.00	129,893
2019-11-05	31.00	34.00	31.00	34.00	268,848
2019-11-04	30.00	31.00	30.00	31.00	36,430
2019-11-01	30.00	30.00	30.00	30.00	1,250
2019-10-31	30.00	30.00	30.00	30.00	12,500
2019-10-30	30.00	30.00	30.00	30.00	20,000
2019-10-29	30.00	30.00	30.00	30.00	0
2019-10-28	29.00	30.00	29.00	30.00	53,315
2019-10-25	29.00	29.00	29.00	29.00	16,130
2019-10-24	29.00	29.00	29.00	29.00	3,350
2019-10-23	29.00	29.00	29.00	29.00	0
2019-10-22	29.00	29.00	29.00	29.00	6,640
2019-10-21	29.00	29.00	29.00	29.00	16,655
2019-10-18	29.00	29.00	29.00	29.00	17,537
2019-10-17	29.00	29.00	29.00	29.00	1,000
2019-10-16	29.50	29.50	28.00	29.00	22,500
2019-10-15	29.50	29.50	29.50	29.50	0
2019-10-14	30.00	30.00	29.00	29.50	38,848
2019-10-11	31.50	31.50	30.00	30.00	37,327
2019-10-10	31.50	31.50	31.50	31.50	9,215
2019-10-09	32.00	32.00	31.50	31.50	3,361
2019-10-08	32.00	32.00	32.00	32.00	0
2019-10-07	32.00	32.00	32.00	32.00	16,319
2019-10-04	32.00	32.00	32.00	32.00	25,220
2019-10-03	31.00	33.00	33.00	32.00	45,495
2019-10-02	31.20	31.20	31.20	31.20	1,552
2019-10-01	31.20	31.20	31.20	31.20	85,124
2019-09-30	32.00	32.00	31.20	31.20	63,555
2019-09-27	32.00	32.00	32.00	32.00	55,156
2019-09-26	32.00	32.00	32.00	32.00	71,334
2019-09-25	32.00	32.00	31.00	32.00	57,748
2019-09-24	31.00	32.00	31.00	32.00	49,790
2019-09-23	30.20	31.00	30.20	30.50	77,724
2019-09-20	30.00	30.00	29.00	30.00	13,365
2019-09-19	31.20	31.20	30.00	30.00	125,933
2019-09-18	31.20	31.20	31.20	31.20	37,298
2019-09-17	31.10	31.20	31.10	31.20	16,319
2019-09-16	30.00	32.00	30.00	31.10	234,639
2019-09-13	29.50	29.50	29.50	29.50	4,409
2019-09-12	29.50	31.00	31.00	29.50	24,750
2019-09-11	29.50	29.50	29.50	29.50	43,138
2019-09-10	29.00	29.50	29.00	29.50	41,080
2019-09-09	28.00	30.00	27.50	29.00	306,889
2019-09-06	25.00	27.50	25.00	27.50	174,603
2019-09-05	24.50	24.60	24.60	25.00	119,084
2019-09-04	23.00	24.20	23.00	24.50	505,012
2019-09-03	23.00	23.00	23.00	23.00	18,645
2019-09-02	23.00	23.00	23.00	23.00	19,102
2019-08-30	23.00	23.00	23.00	23.00	8,000
2019-08-29	23.00	23.00	23.00	23.00	0
2019-08-28	23.00	23.00	23.00	23.00	50,514
2019-08-27	23.00	23.00	23.00	23.00	0
2019-08-23	23.00	23.00	22.00	23.00	23,051
2019-08-22	23.00	23.00	23.00	23.00	152,138
2019-08-21	22.20	23.00	22.20	23.00	297,618
2019-08-20	22.20	22.70	22.20	22.20	661,667
2019-08-19	22.00	22.20	22.00	22.20	681,009
2019-08-16	22.00	22.00	22.00	22.00	3,520
2019-08-15	22.00	22.00	22.00	22.00	12,568
2019-08-14	22.00	22.00	22.00	22.00	22,510
2019-08-13	22.00	22.00	22.00	22.00	150,424
2019-08-12	22.00	22.00	22.00	22.00	0
2019-08-09	22.00	22.00	22.00	22.00	2,076
2019-08-08	22.00	22.00	22.00	22.00	42,883
2019-08-07	22.00	22.00	22.00	22.00	8,059
2019-08-06	22.00	22.00	22.00	22.00	9,218
2019-08-05	22.00	22.00	22.00	22.00	8,264
2019-08-02	22.00	22.00	22.00	22.00	24,343
2019-08-01	22.00	22.00	22.00	22.00	7,356
2019-07-31	22.00	22.00	22.00	22.00	847
2019-07-30	22.00	22.40	22.00	22.00	45,435
2019-07-29	22.00	22.40	22.40	22.00	6,000
2019-07-26	22.00	22.00	22.00	22.00	0
2019-07-25	22.00	22.00	22.00	22.00	12,090
2019-07-24	22.00	22.00	22.00	22.00	10,000
2019-07-23	22.00	22.00	22.00	22.00	38,704
2019-07-22	22.00	22.00	22.00	22.00	114,613
2019-07-19	22.00	22.00	22.00	22.00	9,415
2019-07-18	23.00	23.00	22.00	22.00	58,045
2019-07-17	23.00	23.00	23.00	23.00	217,436
2019-07-16	23.00	23.00	23.00	23.00	10,000
2019-07-15	23.00	23.00	23.00	23.00	10,000
2019-07-12	23.00	23.00	23.00	23.00	8,087
2019-07-11	23.00	22.40	22.40	23.00	33,878
2019-07-10	23.00	23.00	23.00	23.00	20,000
2019-07-09	23.00	22.40	22.40	23.00	78,119
2019-07-08	23.00	23.00	23.00	23.00	65,458
2019-07-05	23.00	23.00	23.00	23.00	0
2019-07-04	23.00	23.00	23.00	23.00	0
2019-07-03	23.00	23.00	23.00	23.00	38,851
2019-07-02	23.00	23.00	23.00	23.00	3,160
2019-07-01	23.00	23.00	23.00	23.00	48,566
2019-06-28	23.00	23.00	23.00	23.00	59,786
2019-06-27	23.00	23.00	23.00	23.00	21,425
2019-06-26	23.00	23.00	23.00	23.00	0
2019-06-25	23.00	23.00	23.00	23.00	0
2019-06-24	23.50	23.50	23.00	23.00	25,726
2019-06-21	23.00	23.00	23.00	23.00	1,642
2019-06-20	23.00	23.00	23.00	23.00	18,000
2019-06-19	24.00	24.00	23.50	23.50	12,758
2019-06-18	24.00	24.00	24.00	24.00	0
2019-06-17	24.00	24.00	24.00	24.00	17,622
2019-06-14	24.00	24.00	23.00	24.00	228,349
2019-06-13	24.00	24.00	24.00	24.00	47,239
2019-06-12	24.00	24.00	24.00	24.00	10,194
2019-06-11	24.00	24.00	24.00	24.00	15,730
2019-06-10	24.00	24.00	24.00	24.00	53,452
2019-06-07	24.00	24.00	24.00	24.00	6,500
2019-06-06	24.00	24.00	24.00	24.00	6
2019-06-05	24.00	24.00	24.00	24.00	69,838
2019-06-04	23.50	24.00	23.50	24.00	16,587
2019-06-03	23.50	23.50	23.50	23.50	5,390
2019-05-31	23.50	23.50	23.50	23.50	0
2019-05-30	23.50	23.50	23.00	23.50	22,985
2019-05-29	23.50	23.50	23.50	23.50	2,682
2019-05-28	23.50	23.50	23.50	23.50	13,175
2019-05-24	23.50	23.50	23.50	23.50	25,000
2019-05-23	23.50	23.50	23.50	23.50	89,738
2019-05-22	22.00	23.50	22.00	23.50	86,640
2019-05-21	24.00	24.00	22.50	22.50	100,000
2019-05-20	24.00	24.00	24.00	24.00	0
2019-05-17	24.00	24.00	24.00	24.00	9,036
2019-05-16	24.00	24.00	24.00	24.00	5,446
2019-05-15	26.00	26.00	23.50	24.00	53,053
2019-05-14	26.00	26.00	26.00	26.00	26,901
2019-05-13	26.00	25.00	25.00	26.00	25,100
2019-05-10	26.00	26.00	26.00	26.00	7,406
2019-05-09	26.00	26.00	26.00	26.00	8,635
2019-05-08	26.00	26.00	26.00	26.00	0
2019-05-07	26.00	26.00	26.00	26.00	0
2019-05-03	26.00	26.00	26.00	26.00	717

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