Nb Priv. Eqty.$ Share History

Nb Priv. Eqty.$ Share Price history. The following table shows end-of-day data NBPU historical share prices for Nb Priv. Eqty.$, 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.

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

Date	Open	High	Low	Close	Volume
2024-04-26	21.00	21.00	21.00	21.00	0
2024-04-25	21.00	21.00	21.00	21.00	7,600
2024-04-24	21.00	21.00	21.00	21.00	0
2024-04-23	21.00	21.00	21.00	21.00	0
2024-04-22	21.00	21.00	21.00	21.00	0
2024-04-19	21.00	21.00	21.00	21.00	0
2024-04-18	21.00	21.00	21.00	21.00	0
2024-04-17	21.00	21.00	21.00	21.00	0
2024-04-16	20.75	21.00	20.75	21.00	0
2024-04-15	21.25	21.25	20.75	20.75	0
2024-04-12	21.25	21.25	21.25	21.25	0
2024-04-11	20.75	21.25	20.75	21.25	0
2024-04-10	20.75	20.75	20.75	20.75	0
2024-04-09	20.75	20.75	20.75	20.75	0
2024-04-08	20.50	20.75	20.50	20.75	0
2024-04-05	20.50	20.50	20.50	20.50	0
2024-04-04	20.50	20.50	20.50	20.50	0
2024-04-03	20.50	20.50	20.50	20.50	0
2024-04-02	20.50	20.50	20.50	20.50	0
2024-04-01	20.50	20.50	20.50	20.50	0
2024-03-29	20.50	20.50	20.50	20.50	0
2024-03-28	20.50	20.50	20.50	20.50	0
2024-03-27	20.50	20.50	20.50	20.50	0
2024-03-26	20.50	20.50	20.50	20.50	0
2024-03-25	20.50	20.50	20.50	20.50	0
2024-03-22	22.00	22.00	21.00	20.50	609
2024-03-21	20.80	20.80	20.80	20.80	0
2024-03-20	20.50	20.50	20.50	20.80	364
2024-03-19	21.25	21.25	21.00	21.00	0
2024-03-18	21.25	21.25	21.25	21.25	0
2024-03-15	21.25	21.25	21.25	21.25	0
2024-03-14	21.25	21.25	21.25	21.25	0
2024-03-13	21.25	21.25	21.25	21.25	0
2024-03-12	21.25	21.25	21.25	21.25	0
2024-03-11	21.45	21.45	20.50	21.25	239
2024-03-08	20.00	21.50	20.00	20.75	101
2024-03-07	20.75	20.75	20.75	20.75	0
2024-03-06	20.75	20.75	20.75	20.75	0
2024-03-05	20.75	20.75	20.75	20.75	0
2024-03-04	20.75	20.75	20.75	20.75	0
2024-03-01	20.75	20.75	20.75	20.75	0
2024-02-29	20.75	20.75	20.75	20.75	810
2024-02-28	20.75	20.75	20.75	20.75	0
2024-02-27	20.75	20.75	20.75	20.75	0
2024-02-26	20.17	20.75	20.17	20.75	0
2024-02-23	20.17	20.17	20.17	20.17	3,160
2024-02-22	20.17	20.17	20.17	20.17	250
2024-02-21	20.17	20.17	20.17	20.17	0
2024-02-20	20.17	20.17	20.17	20.17	0
2024-02-19	20.17	20.17	20.17	20.17	0
2024-02-16	20.17	20.17	20.17	20.17	0
2024-02-15	19.48	19.48	19.48	20.17	36
2024-02-14	19.98	20.00	19.48	19.74	529
2024-02-13	20.02	20.02	19.92	19.92	0
2024-02-12	20.00	20.00	19.48	20.02	3,150
2024-02-09	20.00	20.23	20.00	20.23	0
2024-02-08	20.00	20.00	20.00	20.00	1
2024-02-07	20.00	20.00	20.00	20.00	1
2024-02-06	20.00	20.00	20.00	20.00	1
2024-02-05	20.75	20.75	20.30	20.30	0
2024-02-02	20.50	20.75	20.50	20.75	0
2024-02-01	20.50	20.50	20.50	20.50	450
2024-01-31	21.00	21.00	20.50	20.50	0
2024-01-30	20.98	21.00	20.98	21.00	4,550
2024-01-29	20.50	20.98	20.50	20.98	0
2024-01-26	20.50	20.50	20.50	20.50	0
2024-01-25	20.50	20.50	20.50	20.50	910
2024-01-24	20.58	20.58	20.50	20.50	0
2024-01-23	20.50	20.58	20.50	20.58	0
2024-01-22	20.50	20.50	20.50	20.50	0
2024-01-19	20.57	20.57	20.50	20.50	0
2024-01-18	20.75	20.75	20.57	20.57	1,490
2024-01-17	20.75	20.75	20.75	20.75	0
2024-01-16	20.00	20.00	20.00	20.75	5
2024-01-15	21.00	21.15	21.00	21.15	0
2024-01-12	21.00	21.00	21.00	21.00	202
2024-01-11	21.00	21.00	21.00	21.00	0
2024-01-10	21.05	21.05	21.00	21.00	0
2024-01-09	21.08	21.08	21.05	21.05	0
2024-01-08	22.00	22.00	22.00	21.08	5
2024-01-05	21.25	21.25	21.20	21.20	0
2024-01-04	21.25	21.25	21.25	21.25	0
2024-01-03	21.25	21.25	21.25	21.25	0
2024-01-02	21.25	21.25	21.25	21.25	0
2024-01-01	21.25	21.25	21.25	21.25	0
2023-12-29	21.25	21.25	21.25	21.25	0
2023-12-28	20.98	21.25	20.98	21.25	0
2023-12-27	21.25	21.25	20.98	20.98	0
2023-12-26	21.25	21.25	21.25	21.25	0
2023-12-25	21.25	21.25	21.25	21.25	0
2023-12-22	21.25	21.25	21.25	21.25	0
2023-12-21	21.10	21.25	21.10	21.25	0
2023-12-20	21.20	21.20	21.10	21.10	0
2023-12-19	20.55	21.20	20.55	21.20	0
2023-12-18	21.00	21.70	20.50	20.55	478
2023-12-15	21.50	22.00	21.50	22.00	5,667
2023-12-14	21.00	21.00	21.00	20.85	2,786
2023-12-13	20.85	20.93	20.85	20.93	0
2023-12-12	20.85	20.85	20.85	20.85	0
2023-12-11	20.85	20.85	20.85	20.85	2,373
2023-12-08	20.85	20.85	20.85	20.85	0
2023-12-07	20.85	20.85	20.85	20.85	0
2023-12-06	21.25	21.25	20.85	20.85	0
2023-12-05	21.23	21.25	21.23	21.25	0
2023-12-04	20.78	21.23	20.78	21.23	0
2023-12-01	20.65	20.78	20.65	20.78	0
2023-11-30	20.65	20.65	20.65	20.65	0
2023-11-29	20.65	20.65	20.65	20.65	0
2023-11-28	20.65	20.65	20.65	20.65	0
2023-11-27	20.75	20.80	20.75	20.65	1,065
2023-11-24	20.50	20.75	20.50	20.25	765
2023-11-23	20.00	20.50	20.00	20.00	3,895
2023-11-22	20.25	20.25	20.00	20.00	0
2023-11-21	20.50	20.50	20.50	20.25	334
2023-11-20	19.00	19.00	19.00	19.76	1,000
2023-11-17	19.75	19.75	19.75	19.75	0
2023-11-16	19.75	19.75	19.75	19.75	0
2023-11-15	19.60	19.60	19.60	19.75	300
2023-11-14	18.80	19.04	18.80	19.41	393
2023-11-13	18.46	18.55	18.46	18.55	0
2023-11-10	18.50	18.50	18.50	18.46	300
2023-11-09	18.81	18.81	18.75	18.75	0
2023-11-08	18.81	18.81	18.81	18.81	0
2023-11-07	18.96	18.96	18.81	18.81	0
2023-11-06	19.04	19.04	19.04	18.96	777
2023-11-03	18.92	19.04	18.92	19.04	0
2023-11-02	18.75	18.92	18.75	18.92	0
2023-11-01	19.04	19.04	18.75	18.75	0
2023-10-31	18.76	19.04	18.76	19.04	0
2023-10-30	18.65	18.65	18.65	18.65	0
2023-10-27	18.53	18.65	18.53	18.65	0
2023-10-26	18.60	18.60	18.22	18.53	301
2023-10-25	18.79	19.06	18.79	19.06	0
2023-10-24	19.26	19.26	18.79	18.79	0
2023-10-23	19.26	19.26	19.26	19.26	0
2023-10-20	19.26	19.26	19.26	19.26	0
2023-10-19	19.26	19.26	19.26	19.26	0
2023-10-18	19.26	19.26	19.26	19.26	0
2023-10-17	19.26	19.26	19.26	19.26	0
2023-10-16	19.46	19.46	19.26	19.26	0
2023-10-13	19.00	19.00	19.00	19.46	218
2023-10-12	19.32	19.32	19.32	19.46	300
2023-10-11	18.86	18.86	18.86	18.86	0
2023-10-10	18.83	18.86	18.83	18.86	0
2023-10-09	18.93	18.93	18.83	18.83	0
2023-10-06	18.40	18.40	18.40	18.93	52
2023-10-05	18.94	18.94	18.86	18.86	0
2023-10-04	18.86	18.94	18.86	18.94	0
2023-10-03	19.92	19.92	19.00	18.86	348
2023-10-02	19.46	19.46	19.46	19.46	0
2023-09-29	19.88	19.88	19.88	19.46	300
2023-09-28	20.44	20.44	20.12	20.12	0
2023-09-27	20.22	20.44	20.22	20.44	0
2023-09-26	20.44	20.44	20.22	20.22	0
2023-09-25	20.90	20.90	20.90	20.44	300
2023-09-22	20.85	20.85	20.85	20.85	17
2023-09-21	20.30	20.30	20.30	20.35	1,000
2023-09-20	20.35	20.35	20.25	20.25	0
2023-09-19	20.58	20.58	20.35	20.35	0
2023-09-18	20.40	20.58	20.40	20.58	0
2023-09-15	20.50	20.50	20.50	20.40	300
2023-09-14	19.45	19.45	19.45	19.45	0
2023-09-13	19.35	19.45	19.35	19.45	0
2023-09-12	19.35	19.35	19.35	19.35	0
2023-09-11	19.35	19.35	19.35	19.35	0
2023-09-08	19.35	19.35	19.35	19.35	0
2023-09-07	19.35	19.35	19.35	19.35	515
2023-09-06	19.35	19.35	19.35	19.35	0
2023-09-05	19.39	19.39	19.35	19.35	0
2023-09-04	19.40	19.40	19.39	19.39	0
2023-09-01	19.45	19.45	19.40	19.40	0
2023-08-31	19.45	19.45	19.45	19.45	0
2023-08-30	19.00	19.45	19.00	19.45	0
2023-08-29	19.00	19.00	19.00	19.00	0
2023-08-28	19.00	19.00	19.00	19.00	0
2023-08-25	19.20	19.20	19.00	19.00	0
2023-08-24	19.00	19.20	19.00	19.20	0
2023-08-23	18.71	19.00	18.71	19.00	0
2023-08-22	19.14	19.14	18.86	18.71	1,600
2023-08-21	19.44	19.44	19.26	19.54	1,300
2023-08-18	19.87	19.87	19.87	19.87	0
2023-08-17	19.88	19.88	19.76	19.87	838
2023-08-16	20.37	20.37	20.37	20.37	0
2023-08-15	20.10	20.10	20.10	20.37	300
2023-08-14	20.60	20.60	20.60	20.60	0
2023-08-11	20.60	20.60	20.60	20.60	0
2023-08-10	20.28	20.60	20.28	20.60	0
2023-08-09	20.20	20.28	20.20	20.28	0
2023-08-08	20.28	20.28	20.20	20.20	0
2023-08-07	20.08	20.28	20.08	20.28	0
2023-08-04	20.03	20.08	20.03	20.08	0
2023-08-03	20.13	20.13	20.03	20.03	0
2023-08-02	19.76	19.76	19.76	20.13	2,449
2023-08-01	19.76	19.76	19.76	20.13	5
2023-07-31	19.76	19.76	19.76	20.13	1
2023-07-28	19.76	19.76	19.76	20.13	7
2023-07-27	20.13	20.15	20.13	20.15	0
2023-07-26	20.13	20.13	20.13	20.13	0
2023-07-25	20.13	20.13	20.13	20.13	0
2023-07-24	20.13	20.13	20.13	20.13	0
2023-07-21	20.13	20.13	20.13	20.13	0
2023-07-20	20.13	20.13	20.13	20.13	0
2023-07-19	20.13	20.13	20.13	20.13	0
2023-07-18	20.05	20.13	20.05	20.13	0
2023-07-17	20.05	20.05	20.05	20.05	0
2023-07-14	20.05	20.05	20.05	20.05	0
2023-07-13	20.05	20.05	20.05	20.05	0
2023-07-12	20.00	20.00	20.00	20.05	300
2023-07-11	19.43	19.60	19.43	19.60	0
2023-07-10	19.20	19.43	19.20	19.43	0
2023-07-07	19.20	19.20	19.20	19.20	0
2023-07-06	19.20	19.20	19.20	19.20	0
2023-07-05	19.20	19.20	19.20	19.20	0
2023-07-04	19.20	19.20	19.20	19.20	0
2023-07-03	19.20	19.20	19.20	19.20	0
2023-06-30	18.95	19.20	18.95	19.20	0
2023-06-29	19.40	19.40	18.95	18.95	0
2023-06-28	19.40	19.40	19.40	19.40	0
2023-06-27	19.40	19.40	19.40	19.40	0
2023-06-26	19.60	19.60	19.20	19.40	600
2023-06-23	19.76	20.00	19.76	19.80	163
2023-06-22	19.76	19.76	19.76	20.13	1,902
2023-06-21	20.13	20.13	20.13	20.13	0
2023-06-20	20.08	20.13	20.08	20.13	0
2023-06-19	20.13	20.13	20.08	20.08	0
2023-06-16	20.05	20.13	20.05	20.13	0
2023-06-15	20.05	20.05	20.05	20.05	0
2023-06-14	20.05	20.05	20.05	20.05	0
2023-06-13	20.05	20.05	20.05	20.05	0
2023-06-12	19.83	20.05	19.83	20.05	0
2023-06-09	19.80	19.80	19.80	19.83	271
2023-06-08	19.40	19.40	19.40	19.40	0
2023-06-07	19.40	19.40	19.40	19.40	0
2023-06-06	19.30	19.40	19.30	19.40	0
2023-06-05	19.30	19.30	19.30	19.30	0
2023-06-02	19.50	19.50	19.30	19.30	0
2023-06-01	19.50	19.50	19.50	19.50	0
2023-05-31	19.50	19.50	19.50	19.50	0
2023-05-30	19.54	19.54	19.50	19.50	0
2023-05-29	19.54	19.54	19.54	19.54	0
2023-05-26	19.28	19.54	19.28	19.54	0
2023-05-25	19.50	19.50	19.28	19.28	0
2023-05-24	19.50	19.50	19.50	19.50	0
2023-05-23	19.50	19.50	19.50	19.50	0
2023-05-22	19.50	19.50	19.50	19.50	0
2023-05-19	19.50	19.50	19.50	19.50	0
2023-05-18	19.50	19.50	19.50	19.50	0
2023-05-17	19.65	19.65	19.50	19.50	0
2023-05-16	19.66	19.66	19.65	19.65	0
2023-05-15	19.50	19.66	19.50	19.66	0
2023-05-12	19.50	19.50	19.50	19.50	0
2023-05-11	19.50	19.50	19.50	19.50	0
2023-05-10	19.50	19.50	19.50	19.50	0
2023-05-09	19.50	19.50	19.50	19.50	2,500
2023-05-08	19.50	19.50	19.50	19.50	0
2023-05-05	19.40	19.50	19.40	19.50	0
2023-05-04	20.00	20.00	20.00	19.40	7
2023-05-03	20.00	20.05	20.00	19.50	4,947
2023-05-02	19.50	19.50	19.50	19.47	46
2023-05-01	19.00	19.00	19.00	19.00	0
2023-04-28	19.50	19.50	19.50	19.00	401
2023-04-27	19.30	19.30	19.00	19.00	0
2023-04-26	19.20	19.20	19.20	19.30	161
2023-04-25	18.70	18.90	18.70	18.90	0
2023-04-24	18.70	18.70	18.70	18.70	0
2023-04-21	18.70	18.70	18.70	18.70	0
2023-04-20	18.70	18.70	18.70	18.70	0
2023-04-19	18.70	18.70	18.70	18.70	0
2023-04-18	18.70	18.70	18.70	18.70	0
2023-04-17	18.60	18.70	18.60	18.70	0
2023-04-14	18.70	18.70	18.60	18.60	0
2023-04-13	18.20	18.70	18.20	18.70	0
2023-04-12	17.80	18.20	17.80	18.20	0
2023-04-11	17.80	17.80	17.80	17.80	0
2023-04-10	17.80	17.80	17.80	17.80	0
2023-04-07	17.80	17.80	17.80	17.80	0
2023-04-06	17.80	17.80	17.80	17.80	0
2023-04-05	17.80	17.80	17.80	17.80	0
2023-04-04	17.80	17.80	17.80	17.80	0
2023-04-03	17.78	17.80	17.78	17.80	0
2023-03-31	17.40	17.40	17.40	17.78	129
2023-03-30	17.25	17.25	17.18	17.18	0
2023-03-29	17.30	17.30	17.30	17.25	171
2023-03-28	17.65	17.65	17.25	17.08	8,000
2023-03-27	17.93	17.93	17.88	17.88	0
2023-03-24	17.85	18.00	17.80	17.93	6,043
2023-03-23	18.65	18.65	18.35	18.30	6,587
2023-03-22	19.10	19.10	19.05	19.25	656
2023-03-21	19.10	19.70	19.10	19.70	0
2023-03-20	19.10	19.10	19.10	19.10	4,355
2023-03-17	19.80	19.80	19.80	19.80	0
2023-03-16	19.75	19.80	19.75	19.80	0
2023-03-15	19.00	19.00	19.00	19.75	1
2023-03-14	19.75	19.75	19.75	19.75	0
2023-03-13	19.75	19.75	19.75	19.75	0
2023-03-10	19.75	19.75	19.75	19.75	0
2023-03-09	19.88	19.88	19.75	19.75	0
2023-03-08	20.25	20.25	19.88	19.88	0
2023-03-07	20.75	20.75	20.25	20.25	0
2023-03-06	20.80	20.80	20.80	20.75	839
2023-03-03	20.80	20.80	20.80	20.85	7,334
2023-03-02	20.60	20.60	20.60	20.65	15
2023-03-01	20.08	20.60	20.08	20.60	0
2023-02-28	19.48	20.08	19.48	20.08	0
2023-02-27	19.40	19.48	19.40	19.48	0
2023-02-24	19.30	19.30	19.20	19.40	143
2023-02-23	19.30	19.30	19.30	19.53	189
2023-02-22	19.50	19.50	19.50	19.48	2,714
2023-02-21	19.80	19.90	19.80	19.90	0
2023-02-20	19.90	19.90	19.80	19.80	0
2023-02-17	19.60	19.60	19.60	19.90	44
2023-02-16	19.90	19.90	19.90	19.90	0
2023-02-15	19.60	19.60	19.60	19.90	654
2023-02-14	20.50	20.50	20.50	20.40	2,000
2023-02-13	20.30	20.30	20.30	19.75	1,000
2023-02-10	19.30	19.78	19.30	19.78	0
2023-02-09	18.70	18.70	18.70	19.30	30
2023-02-08	18.60	18.95	18.60	18.95	0
2023-02-07	18.80	18.80	18.80	18.60	5,000
2023-02-06	19.05	19.05	18.90	18.90	3,359
2023-02-03	19.05	19.20	19.00	19.73	5,164
2023-02-02	19.40	19.40	19.40	19.40	0
2023-02-01	19.40	19.40	19.40	19.40	0
2023-01-31	19.48	19.48	19.40	19.40	0
2023-01-30	19.70	19.70	19.48	19.48	649
2023-01-27	19.70	19.70	19.70	19.70	0
2023-01-26	19.80	19.80	19.70	19.70	0
2023-01-25	19.80	19.80	19.80	19.80	0
2023-01-24	19.65	19.80	19.65	19.80	0
2023-01-23	19.80	19.80	19.65	19.65	0
2023-01-20	19.63	19.80	19.63	19.80	0
2023-01-19	20.05	20.05	19.63	19.63	0
2023-01-18	19.40	20.05	19.40	20.05	1,500
2023-01-17	19.40	19.40	19.40	19.40	225
2023-01-16	19.60	19.95	19.60	19.95	0
2023-01-13	19.85	19.85	19.60	19.60	0
2023-01-12	19.85	19.85	19.85	19.85	0
2023-01-11	19.85	19.85	19.85	19.85	0
2023-01-10	19.10	19.85	19.10	19.85	0
2023-01-09	19.10	19.10	19.10	19.10	3
2023-01-06	19.00	19.00	19.00	19.28	300
2023-01-05	19.00	19.05	19.00	19.50	3,419
2023-01-04	19.75	19.75	19.75	19.75	0
2023-01-03	19.75	19.75	19.75	19.75	0
2023-01-02	19.75	19.75	19.75	19.75	0
2022-12-30	19.75	19.75	19.75	19.75	0
2022-12-29	19.75	19.75	19.75	19.75	0
2022-12-28	19.75	19.75	19.75	19.75	0
2022-12-27	19.75	19.75	19.75	19.75	0
2022-12-26	19.75	19.75	19.75	19.75	0
2022-12-23	19.25	19.25	19.25	19.75	2,960
2022-12-22	19.25	19.25	19.25	19.88	40
2022-12-21	19.75	19.88	19.75	19.88	0
2022-12-20	19.78	19.78	19.75	19.75	0
2022-12-19	19.75	19.78	19.75	19.78	0
2022-12-16	19.35	19.35	19.35	19.75	500
2022-12-15	19.78	19.78	19.78	19.78	0
2022-12-14	19.85	19.85	19.78	19.78	0
2022-12-13	19.90	19.90	19.75	19.85	3,716
2022-12-12	19.78	19.78	19.75	19.75	0
2022-12-09	19.55	19.75	19.55	19.78	3,747
2022-12-08	19.50	19.80	19.50	19.75	300
2022-12-07	19.75	19.78	19.75	19.78	0
2022-12-06	19.05	19.05	19.00	19.75	516
2022-12-05	19.75	19.75	19.75	19.75	0
2022-12-02	19.78	19.78	19.75	19.75	0
2022-12-01	19.25	19.78	19.25	19.78	0
2022-11-30	19.25	19.25	19.25	19.25	0
2022-11-29	19.25	19.25	19.25	19.25	0
2022-11-28	19.28	19.28	19.25	19.25	0
2022-11-25	19.28	19.28	19.28	19.28	0
2022-11-24	19.25	19.28	19.25	19.28	0
2022-11-23	19.28	19.28	19.25	19.25	0
2022-11-22	19.50	20.00	19.50	19.28	1,001
2022-11-21	19.50	19.50	19.50	19.50	35
2022-11-18	18.78	18.78	18.63	18.63	0
2022-11-17	18.98	18.98	18.78	18.78	0
2022-11-16	18.60	18.60	18.45	18.98	2,000
2022-11-15	19.25	19.35	19.25	19.35	0
2022-11-14	19.00	19.00	19.00	19.25	989
2022-11-11	19.50	19.60	19.50	19.50	2,000
2022-11-10	19.10	19.20	19.10	18.75	2,000
2022-11-09	18.38	18.38	18.38	18.38	0
2022-11-08	18.35	18.35	18.35	18.38	250
2022-11-07	18.38	18.38	18.35	18.35	0
2022-11-04	18.00	18.38	18.00	18.38	0
2022-11-03	18.00	18.00	18.00	18.00	173
2022-11-02	19.10	19.10	19.10	18.55	250
2022-11-01	18.33	18.38	18.33	18.38	0
2022-10-31	18.33	18.33	18.33	18.33	0
2022-10-28	18.33	18.33	18.33	18.33	0
2022-10-27	17.55	18.33	17.55	18.33	0
2022-10-26	17.55	17.55	17.55	17.55	30
2022-10-25	18.40	18.50	17.50	17.50	3,174
2022-10-24	17.00	17.00	17.00	17.00	518
2022-10-21	17.50	17.50	17.28	17.28	0
2022-10-20	18.00	18.00	18.00	17.50	23
2022-10-19	17.50	17.50	17.50	17.50	1,002
2022-10-18	18.00	18.00	18.00	18.00	0
2022-10-17	18.25	18.50	18.25	18.00	37
2022-10-14	18.25	18.25	18.25	17.75	271
2022-10-13	17.75	17.75	17.25	17.75	2,010
2022-10-12	17.20	17.20	17.20	17.03	3,484
2022-10-11	16.75	16.75	16.75	16.75	236
2022-10-10	17.25	17.25	16.98	16.98	0
2022-10-07	17.25	17.25	17.25	17.25	0
2022-10-06	17.50	17.50	17.50	17.25	1,000
2022-10-05	18.00	18.00	18.00	18.00	0
2022-10-04	17.75	17.75	17.75	18.00	560
2022-10-03	17.50	17.50	17.50	17.25	10
2022-09-30	16.50	17.00	16.50	17.13	2,558
2022-09-29	16.50	16.50	16.50	16.00	838
2022-09-28	16.00	16.00	16.00	16.00	1,000
2022-09-27	16.50	16.50	16.50	16.50	0
2022-09-26	16.60	16.60	16.45	16.50	3,000
2022-09-23	17.50	17.50	16.60	16.60	3,665
2022-09-22	18.25	18.25	18.00	18.00	0
2022-09-21	18.20	18.20	18.20	18.25	1,000
2022-09-20	18.00	18.00	18.00	17.55	118
2022-09-19	16.75	16.75	16.75	16.75	0
2022-09-16	17.50	17.50	16.75	16.75	4,000
2022-09-15	18.00	18.00	18.00	18.00	0
2022-09-14	18.00	18.00	18.00	18.00	0
2022-09-13	19.00	19.00	19.00	18.00	49
2022-09-12	18.00	19.00	18.00	18.53	48
2022-09-09	18.00	18.00	18.00	18.00	392
2022-09-08	18.50	18.50	18.50	18.50	0
2022-09-07	18.50	18.50	18.50	18.50	0
2022-09-06	18.50	18.50	18.50	18.50	0
2022-09-05	18.50	18.50	18.50	18.50	0
2022-09-02	18.50	18.50	18.50	18.50	0
2022-09-01	18.25	18.25	18.00	18.50	1,025
2022-08-31	19.25	19.25	19.25	19.25	31
2022-08-30	18.75	18.75	18.75	18.75	0
2022-08-29	18.75	18.75	18.75	18.75	0
2022-08-26	18.50	18.75	18.50	18.75	0
2022-08-25	18.40	18.50	18.40	18.50	0
2022-08-24	17.60	18.40	17.60	18.40	0
2022-08-23	18.00	18.00	17.60	17.60	1,580
2022-08-22	18.63	18.63	18.50	18.50	0
2022-08-19	18.55	18.55	18.55	18.63	1,000
2022-08-18	18.90	18.90	18.90	18.90	0
2022-08-17	18.80	18.80	18.70	18.90	2,008
2022-08-16	19.30	19.30	19.30	19.30	0
2022-08-15	19.30	19.30	19.30	19.30	0
2022-08-12	19.30	19.30	19.30	19.30	0
2022-08-11	19.30	19.30	19.30	19.30	0
2022-08-10	19.30	19.30	19.30	19.30	0
2022-08-09	19.25	19.30	19.25	19.30	0
2022-08-08	19.70	19.70	19.70	19.25	7
2022-08-05	19.00	19.20	19.00	19.25	1,769
2022-08-04	18.20	18.60	18.20	18.60	0
2022-08-03	18.20	18.20	18.20	18.20	232
2022-08-02	18.70	18.70	18.70	18.60	1,300
2022-08-01	19.20	19.20	19.20	19.20	0
2022-07-29	19.20	19.20	19.20	19.20	0
2022-07-28	19.48	19.48	19.20	19.20	0
2022-07-27	19.40	19.48	19.40	19.48	0
2022-07-26	19.60	20.20	19.60	19.40	3,694
2022-07-25	19.40	19.50	19.40	19.50	11,700
2022-07-22	19.40	19.40	18.90	18.90	0
2022-07-21	19.25	19.40	19.25	19.40	30
2022-07-20	18.75	18.75	18.75	18.75	44
2022-07-19	18.00	18.00	18.00	17.50	110
2022-07-18	17.25	17.50	17.25	17.50	0
2022-07-15	17.25	17.25	17.25	17.25	600
2022-07-14	17.75	17.75	17.75	17.75	0
2022-07-13	17.75	17.75	17.25	17.75	302
2022-07-12	18.25	18.25	18.25	18.25	0
2022-07-11	18.25	18.25	18.25	18.25	0
2022-07-08	18.25	18.25	18.25	18.25	0
2022-07-07	18.00	18.25	18.00	18.25	0
2022-07-06	18.00	18.00	18.00	18.00	20,000
2022-07-05	18.00	18.00	18.00	18.00	10,750
2022-07-04	18.00	18.00	18.00	18.00	0
2022-07-01	18.13	18.13	18.00	18.00	25,000
2022-06-30	18.23	18.23	18.13	18.13	0
2022-06-29	18.10	18.23	18.10	18.23	0
2022-06-28	18.00	18.10	18.00	18.10	25,000
2022-06-27	17.50	18.00	17.50	18.00	45,750
2022-06-24	17.50	17.50	17.50	17.50	0
2022-06-23	18.30	18.30	17.50	17.50	0
2022-06-22	18.30	18.30	18.30	18.30	9
2022-06-21	17.15	17.80	17.15	17.80	0
2022-06-20	17.90	17.90	17.15	17.15	0
2022-06-17	17.90	17.90	17.90	17.90	61
2022-06-16	16.40	16.40	16.40	16.50	1,000
2022-06-15	15.50	16.68	15.50	16.68	0
2022-06-14	16.00	16.00	15.50	15.50	166
2022-06-13	17.50	17.50	16.70	16.75	1,132
2022-06-10	17.75	17.75	17.75	18.50	661
2022-06-09	17.70	17.70	17.70	18.50	39
2022-06-08	18.00	18.00	18.00	18.60	122
2022-06-07	19.00	19.00	19.00	19.00	0
2022-06-06	19.00	19.00	19.00	19.00	0
2022-06-03	19.00	19.00	19.00	19.00	0
2022-06-02	19.00	19.00	19.00	19.00	0
2022-06-01	19.00	19.00	19.00	19.00	0
2022-05-31	19.00	19.00	19.00	19.00	0
2022-05-30	19.00	19.00	19.00	19.00	0
2022-05-27	19.00	19.00	19.00	19.00	0
2022-05-26	19.00	19.00	19.00	19.00	0
2022-05-25	19.00	19.00	19.00	19.00	0
2022-05-24	19.00	19.00	19.00	19.00	0
2022-05-23	18.65	19.00	18.65	19.00	0
2022-05-20	18.65	18.65	18.65	18.65	0
2022-05-19	18.65	18.65	18.65	18.65	0
2022-05-18	18.50	18.65	18.50	18.65	0
2022-05-17	18.50	18.50	18.50	18.50	0
2022-05-16	18.50	18.50	18.50	18.50	0
2022-05-13	18.18	18.50	18.18	18.50	0
2022-05-12	17.35	17.35	17.35	18.18	2,741
2022-05-11	17.85	17.85	17.20	17.20	2,939
2022-05-10	18.45	18.45	18.20	18.20	0
2022-05-09	18.00	18.00	17.90	18.45	2,473
2022-05-06	18.00	18.00	18.00	19.00	220
2022-05-05	18.80	18.80	18.50	19.00	500
2022-05-04	19.50	19.50	19.50	19.50	110
2022-05-03	20.50	20.50	19.75	19.75	0
2022-05-02	20.50	20.50	20.50	20.50	0
2022-04-29	20.50	20.50	20.50	20.50	0
2022-04-28	20.50	20.50	20.50	20.50	0
2022-04-27	20.50	20.50	20.50	20.50	0
2022-04-26	21.20	21.20	21.20	20.50	281
2022-04-25	20.75	20.75	20.00	20.00	0
2022-04-22	20.50	20.50	20.50	20.75	302
2022-04-21	21.25	21.25	21.25	21.25	0
2022-04-20	21.00	21.00	20.50	21.25	294
2022-04-19	21.75	21.75	21.75	21.75	0
2022-04-18	21.75	21.75	21.75	21.75	0
2022-04-15	21.75	21.75	21.75	21.75	0
2022-04-14	21.50	21.75	21.50	21.75	0
2022-04-13	21.50	21.50	21.50	21.50	0
2022-04-12	21.50	21.50	21.50	21.50	0
2022-04-11	21.50	21.50	21.50	21.50	0
2022-04-08	21.50	21.50	21.50	21.50	1,000
2022-04-07	21.00	21.00	21.00	21.00	720
2022-04-06	21.10	21.10	21.10	21.50	276
2022-04-05	22.50	22.50	22.20	22.20	0
2022-04-04	22.50	22.50	22.50	22.50	0
2022-04-01	22.50	22.50	22.50	22.50	0
2022-03-31	22.50	22.50	22.50	22.50	0
2022-03-30	22.50	22.50	22.50	22.50	0
2022-03-29	22.50	22.50	22.50	22.50	0
2022-03-28	22.55	22.55	22.50	22.50	0
2022-03-25	22.10	22.55	22.10	22.55	0
2022-03-24	22.15	22.15	22.10	22.10	0
2022-03-23	22.15	22.15	22.15	22.15	0
2022-03-22	19.00	22.15	19.00	22.15	0
2022-03-21	21.00	23.00	19.00	19.00	1,458
2022-03-18	19.50	19.50	19.50	19.50	3,300
2022-03-17	22.00	22.50	22.00	22.50	0
2022-03-16	22.00	22.00	22.00	22.00	0
2022-03-15	22.00	22.00	22.00	22.00	0
2022-03-14	20.50	22.00	20.50	22.00	0
2022-03-11	20.50	20.50	20.50	20.50	0
2022-03-10	21.50	21.50	21.50	20.50	150
2022-03-09	20.00	20.50	20.00	20.50	0
2022-03-08	19.50	20.00	19.50	20.00	0
2022-03-07	20.00	20.00	19.50	19.50	1,275
2022-03-04	20.00	20.00	19.45	20.00	565
2022-03-03	20.50	20.50	20.50	21.00	300
2022-03-02	21.50	21.50	21.50	21.50	0
2022-03-01	22.00	22.00	21.50	21.50	0
2022-02-28	21.50	22.00	21.50	22.00	0
2022-02-25	21.50	21.50	21.50	21.50	0
2022-02-24	20.50	20.50	20.50	21.50	48
2022-02-23	21.50	21.50	21.50	21.50	0
2022-02-22	21.50	21.50	21.50	21.50	0
2022-02-21	22.00	22.00	21.50	21.50	0
2022-02-18	22.75	22.75	22.00	22.00	0
2022-02-17	22.75	22.75	22.75	22.75	0
2022-02-16	22.50	22.75	22.50	22.75	0
2022-02-15	23.00	23.00	22.50	22.50	0
2022-02-14	23.00	23.00	23.00	23.00	0
2022-02-11	23.00	23.00	23.00	23.00	4,208
2022-02-10	23.00	23.00	23.00	23.00	0
2022-02-09	22.90	23.00	22.90	23.00	0
2022-02-08	23.25	23.25	23.25	23.25	0
2022-02-07	24.00	24.00	23.25	23.25	0
2022-02-04	23.50	23.50	23.50	24.00	1,000
2022-02-03	24.50	24.50	24.50	24.50	0
2022-02-02	24.00	24.50	24.00	24.50	0
2022-02-01	24.00	24.00	24.00	24.00	0
2022-01-31	23.00	24.00	23.00	24.00	0
2022-01-28	23.00	23.00	23.00	23.00	0
2022-01-27	22.60	23.00	22.60	23.00	0
2022-01-26	22.60	22.60	22.60	22.60	0
2022-01-25	22.60	22.60	22.60	22.60	0
2022-01-24	22.00	22.00	22.00	22.60	802
2022-01-21	24.00	24.00	23.00	23.00	0
2022-01-20	24.00	24.00	23.20	24.00	1,108
2022-01-19	25.00	25.00	25.00	25.00	0
2022-01-18	25.50	25.50	25.00	25.00	0
2022-01-17	25.50	25.50	25.50	25.50	0
2022-01-14	25.50	25.50	25.50	25.50	41
2022-01-13	25.50	26.00	25.50	26.00	0
2022-01-12	25.50	25.50	25.50	25.50	0
2022-01-11	25.50	25.50	25.50	25.50	1,000
2022-01-10	26.00	26.00	26.00	26.00	0
2022-01-07	26.00	26.00	26.00	26.00	0
2022-01-06	26.00	26.00	26.00	26.00	0
2022-01-05	26.00	26.00	26.00	26.00	0
2022-01-04	26.00	26.50	26.00	26.00	741
2022-01-03	24.90	24.90	24.90	24.90	0
2021-12-31	24.90	24.90	24.90	24.90	0
2021-12-30	24.40	24.80	24.40	24.90	2,100
2021-12-29	24.00	24.50	24.00	24.00	1,170
2021-12-28	23.50	23.50	23.50	23.50	0
2021-12-27	23.50	23.50	23.50	23.50	0
2021-12-24	23.50	23.50	23.50	23.50	0
2021-12-23	23.50	23.50	23.50	23.50	0
2021-12-22	23.50	23.50	23.50	23.50	0
2021-12-21	23.50	23.50	23.50	23.50	0
2021-12-20	24.00	24.00	23.50	23.50	0
2021-12-17	24.00	24.00	24.00	24.00	0
2021-12-16	24.00	24.00	24.00	24.00	0
2021-12-15	24.20	24.20	24.00	24.00	0
2021-12-14	24.30	24.30	24.20	24.20	0
2021-12-13	23.80	23.80	23.80	24.30	193
2021-12-10	24.20	24.20	24.20	24.30	927
2021-12-09	24.20	24.20	24.20	24.70	400
2021-12-08	24.50	24.50	24.50	24.70	1,000
2021-12-07	23.80	23.80	23.80	24.00	1,000
2021-12-06	23.40	23.40	23.40	23.40	0
2021-12-03	23.60	23.60	23.60	23.40	1,000
2021-12-02	23.60	23.60	23.60	23.90	442
2021-12-01	23.70	23.70	23.70	23.70	0
2021-11-30	23.70	23.70	23.70	23.70	0
2021-11-29	23.70	23.70	23.70	23.70	0
2021-11-26	23.60	23.80	23.60	23.70	971
2021-11-25	24.40	24.40	24.40	24.40	0
2021-11-24	24.20	24.20	24.20	24.40	166
2021-11-23	24.60	24.60	24.60	24.60	0
2021-11-22	24.20	24.20	24.20	24.60	343
2021-11-19	24.60	24.60	24.60	24.60	0
2021-11-18	24.40	24.60	24.40	24.60	0
2021-11-17	24.40	24.40	24.40	24.40	0
2021-11-16	24.40	24.40	24.40	24.40	3,000
2021-11-15	24.40	24.40	24.40	24.40	0
2021-11-12	24.40	24.40	24.40	24.40	0
2021-11-11	24.40	24.40	24.40	24.40	0
2021-11-10	24.40	24.40	24.40	24.40	0
2021-11-09	24.00	24.40	24.00	24.40	0
2021-11-08	24.50	24.50	24.50	24.00	437
2021-11-05	24.50	24.50	24.50	24.00	833
2021-11-04	23.60	23.60	23.60	23.60	0
2021-11-03	23.60	23.60	23.60	23.60	0
2021-11-02	23.50	23.60	23.50	23.60	0
2021-11-01	23.75	23.75	23.50	23.50	0
2021-10-29	23.60	23.60	23.60	23.75	1,000
2021-10-28	23.90	23.90	23.90	23.50	607
2021-10-27	23.90	23.90	23.90	23.50	862
2021-10-26	23.50	23.50	23.50	23.50	0
2021-10-25	23.40	23.50	23.40	23.50	1,934
2021-10-22	22.70	23.00	22.70	23.00	0
2021-10-21	22.70	22.70	22.70	22.70	0
2021-10-20	22.40	22.40	22.40	22.70	576
2021-10-19	21.80	21.80	21.80	21.80	0
2021-10-18	21.80	21.80	21.80	21.80	0
2021-10-15	22.00	22.00	22.00	21.80	958
2021-10-14	21.70	21.70	21.70	21.70	0
2021-10-13	21.80	21.80	21.70	21.70	0
2021-10-12	21.80	21.80	21.80	21.80	0
2021-10-11	21.80	21.80	21.80	21.80	0
2021-10-08	21.80	21.80	21.80	21.80	1,000
2021-10-07	20.80	21.40	20.80	21.40	0
2021-10-06	20.90	20.90	20.80	20.80	0
2021-10-05	21.00	21.00	21.00	20.90	1,000
2021-10-04	21.50	21.50	21.50	21.50	0
2021-10-01	21.50	21.50	21.50	21.50	0
2021-09-30	21.50	21.50	21.50	21.50	0
2021-09-29	21.70	21.70	21.50	21.50	0
2021-09-28	21.80	21.80	21.80	21.70	1,000
2021-09-27	22.00	22.10	22.00	22.10	0
2021-09-24	22.00	22.00	22.00	22.00	0
2021-09-23	22.00	22.00	22.00	22.00	3,286
2021-09-22	22.05	22.05	22.00	22.00	0
2021-09-21	22.05	22.05	22.05	22.05	0
2021-09-20	22.20	22.20	22.00	22.05	1,094
2021-09-17	22.60	22.60	22.60	22.55	500
2021-09-16	22.25	22.35	22.25	22.35	0
2021-09-15	22.30	22.30	22.30	22.25	694
2021-09-14	22.00	22.00	22.00	21.95	651
2021-09-13	21.75	21.75	21.75	21.75	0
2021-09-10	21.80	22.00	21.80	21.75	992
2021-09-09	21.55	21.55	21.55	21.55	0
2021-09-08	22.00	22.00	21.55	21.55	0
2021-09-07	21.50	21.50	21.50	22.00	65
2021-09-06	22.00	22.00	22.00	22.00	0
2021-09-03	22.25	22.25	22.00	22.00	0
2021-09-02	22.25	22.25	22.25	22.25	0
2021-09-01	22.40	22.40	22.40	22.25	350
2021-08-31	21.50	22.00	21.50	22.20	220
2021-08-30	21.75	21.75	21.75	21.75	0
2021-08-27	21.50	21.50	21.50	21.75	1,000
2021-08-26	21.20	21.20	21.20	21.25	942
2021-08-25	21.45	21.45	21.45	21.45	0
2021-08-24	21.70	21.70	21.70	21.45	90
2021-08-23	21.45	21.45	21.45	21.45	0
2021-08-20	21.20	21.20	21.20	21.45	182
2021-08-19	21.50	21.50	21.50	21.25	1,000
2021-08-18	21.75	21.75	21.75	21.75	0
2021-08-17	21.80	21.80	21.80	21.75	1,000
2021-08-16	21.55	21.55	21.55	21.55	0
2021-08-13	21.30	21.30	21.30	21.55	1
2021-08-12	21.35	21.55	21.35	21.55	0
2021-08-11	21.20	21.20	21.20	21.35	1,000
2021-08-10	20.95	20.95	20.95	20.95	0
2021-08-09	21.20	21.20	21.20	20.95	500
2021-08-06	21.20	21.20	21.20	20.95	2
2021-08-05	21.20	21.20	21.20	20.95	996
2021-08-04	21.00	21.00	21.00	20.95	1,000
2021-08-03	20.50	20.50	20.50	20.50	1,003
2021-08-02	20.75	20.75	20.75	20.75	0
2021-07-30	20.75	20.75	20.75	20.75	0
2021-07-29	20.70	20.75	20.70	20.75	0
2021-07-28	20.70	20.70	20.70	20.70	0
2021-07-27	20.70	20.70	20.70	20.70	0
2021-07-26	20.70	20.70	20.70	20.70	1,000
2021-07-23	20.90	20.90	20.90	20.90	0
2021-07-22	20.60	20.60	20.60	20.90	710
2021-07-21	20.55	20.80	20.55	20.80	0
2021-07-20	20.35	20.55	20.35	20.55	0
2021-07-19	20.45	20.45	20.35	20.35	0
2021-07-16	20.40	20.40	20.40	20.45	3,181
2021-07-15	19.80	20.00	19.80	20.00	0
2021-07-14	19.80	19.80	19.80	19.80	0
2021-07-13	19.50	19.50	19.50	19.80	2,000
2021-07-12	18.90	19.20	18.90	19.20	0
2021-07-09	19.00	19.00	18.90	18.90	0
2021-07-08	19.10	19.10	19.00	19.00	0
2021-07-07	19.20	19.20	19.10	19.10	0
2021-07-06	19.20	19.20	19.20	19.20	0
2021-07-05	19.20	19.20	19.20	19.20	0
2021-07-02	19.20	19.20	19.20	19.20	0
2021-07-01	19.30	19.30	19.20	19.20	0
2021-06-30	19.30	19.30	19.30	19.30	0
2021-06-29	19.30	19.30	19.30	19.30	0
2021-06-28	19.30	19.30	19.30	19.30	0
2021-06-25	19.30	19.30	19.30	19.30	0
2021-06-24	19.40	19.40	19.40	19.30	1,000
2021-06-23	19.10	19.20	19.10	19.20	0
2021-06-22	18.70	18.70	18.50	19.10	15,000
2021-06-21	18.70	18.80	18.70	18.80	0
2021-06-18	18.50	18.50	18.50	18.70	10,000
2021-06-17	18.60	18.60	18.45	18.45	0
2021-06-16	18.50	18.60	18.50	18.60	0
2021-06-15	18.50	18.50	18.50	18.50	0
2021-06-14	18.50	18.50	18.50	18.50	2,671
2021-06-11	18.70	18.70	18.50	18.50	0
2021-06-10	19.10	19.10	18.70	18.70	0
2021-06-09	19.10	19.10	19.10	19.10	0
2021-06-08	19.10	19.10	19.10	19.10	0
2021-06-07	19.10	19.10	19.10	19.10	0
2021-06-04	19.10	19.10	19.10	19.10	0
2021-06-03	19.10	19.10	19.10	19.10	0
2021-06-02	19.00	19.10	19.00	19.10	0
2021-06-01	18.80	19.00	18.80	19.00	0
2021-05-28	18.60	18.80	18.60	18.80	0
2021-05-27	18.60	18.60	18.60	18.60	0
2021-05-26	18.60	18.60	18.60	18.60	0
2021-05-25	18.50	18.60	18.50	18.60	23,000
2021-05-24	18.50	18.50	18.50	18.50	0
2021-05-21	18.50	18.50	18.50	18.50	0
2021-05-20	18.50	18.50	18.50	18.50	0
2021-05-19	18.50	18.50	18.50	18.50	0
2021-05-18	18.25	18.50	18.25	18.50	0
2021-05-17	18.25	18.25	18.25	18.25	0
2021-05-14	18.25	18.25	18.25	18.25	0
2021-05-13	18.30	18.30	18.30	18.25	768
2021-05-12	18.85	18.85	18.60	18.60	0
2021-05-11	19.05	19.05	18.85	18.85	0
2021-05-10	18.95	19.05	18.95	19.05	0
2021-05-07	18.90	18.95	18.90	18.95	0
2021-05-06	18.70	18.70	18.70	18.90	36,210
2021-05-05	19.25	19.25	18.95	18.95	24,100
2021-05-04	19.50	19.50	19.50	19.25	0
2021-04-30	19.50	19.50	19.50	19.50	0
2021-04-29	19.25	19.50	19.25	19.50	0
2021-04-28	19.25	19.25	19.25	19.25	0
2021-04-27	19.00	19.00	19.00	19.25	0
2021-04-26	19.00	19.00	19.00	19.00	1,050
2021-04-23	19.00	19.00	19.00	19.00	0
2021-04-22	17.75	19.00	17.75	19.00	0
2021-04-21	17.50	17.75	17.50	17.75	0
2021-04-20	17.50	17.50	17.50	17.50	0
2021-04-19	17.05	17.50	17.05	17.50	0
2021-04-16	17.05	17.05	17.05	17.05	0
2021-04-15	17.00	17.00	17.00	17.05	1,000
2021-04-14	16.75	16.75	16.75	16.75	0
2021-04-13	16.50	16.75	16.50	16.75	0
2021-04-12	16.50	16.50	16.50	16.50	0
2021-04-09	16.53	16.53	16.50	16.50	0
2021-04-08	16.33	16.53	16.33	16.53	0
2021-04-07	16.25	16.33	16.25	16.33	320
2021-04-06	16.00	16.00	16.00	16.25	30
2021-04-01	16.25	16.25	16.25	16.25	0
2021-03-31	16.25	16.25	16.25	16.25	0
2021-03-30	16.50	16.50	16.25	16.25	0
2021-03-29	16.50	16.50	16.50	16.50	0
2021-03-26	16.50	16.50	16.50	16.50	0
2021-03-25	16.50	16.50	16.50	16.50	0
2021-03-24	16.50	16.50	16.50	16.50	0
2021-03-23	16.75	16.75	16.50	16.50	0
2021-03-22	16.75	16.75	16.75	16.75	0
2021-03-19	16.75	16.75	16.75	16.75	0
2021-03-18	16.75	16.75	16.75	16.75	0
2021-03-17	16.75	16.75	16.75	16.75	0
2021-03-16	16.75	16.75	16.75	16.75	0
2021-03-15	17.13	17.13	16.75	16.75	0
2021-03-12	16.50	17.13	16.50	17.13	600
2021-03-11	16.50	16.50	16.50	16.50	0
2021-03-10	16.50	16.50	16.50	16.50	0
2021-03-09	16.50	16.50	16.50	16.50	0
2021-03-08	16.50	16.50	16.50	16.50	0
2021-03-05	17.00	17.00	17.00	16.50	115
2021-03-04	16.75	16.75	16.50	16.50	0
2021-03-03	16.75	16.75	16.75	16.75	0
2021-03-02	17.00	17.00	16.75	16.75	0
2021-03-01	17.00	17.00	17.00	17.00	0
2021-02-26	17.00	17.00	17.00	17.00	0
2021-02-25	17.00	17.00	17.00	17.00	0
2021-02-24	17.00	17.00	17.00	17.00	0
2021-02-23	17.00	17.00	17.00	17.00	0
2021-02-22	17.00	17.00	17.00	17.00	108
2021-02-19	17.00	17.00	17.00	17.00	0
2021-02-18	17.00	17.00	17.00	17.00	0
2021-02-17	17.00	17.00	17.00	17.00	4,400
2021-02-16	16.50	16.50	16.50	16.50	0
2021-02-15	16.50	16.50	16.50	16.50	0
2021-02-12	16.50	16.50	16.50	16.50	0
2021-02-11	16.50	16.50	16.50	16.50	0
2021-02-10	16.50	16.50	16.50	16.50	0
2021-02-09	16.50	16.50	16.50	16.50	0
2021-02-08	16.50	16.50	16.50	16.50	0
2021-02-05	16.15	16.15	16.00	16.50	10,000
2021-02-04	16.50	16.50	16.50	16.50	0
2021-02-03	16.50	16.50	16.50	16.50	0
2021-02-02	16.50	16.50	16.50	16.50	0
2021-02-01	16.50	16.50	16.50	16.50	0
2021-01-29	16.50	16.50	16.50	16.50	0
2021-01-28	16.60	16.60	16.50	16.50	0
2021-01-27	16.60	16.60	16.60	16.60	0
2021-01-26	16.60	16.60	16.60	16.60	0
2021-01-25	16.60	16.60	16.60	16.60	0
2021-01-22	16.60	16.60	16.60	16.60	0
2021-01-21	16.40	16.60	16.40	16.60	0
2021-01-20	16.40	16.40	16.40	16.40	0
2021-01-19	16.40	16.40	16.40	16.40	0
2021-01-18	16.40	16.40	16.40	16.40	0
2021-01-15	16.40	16.40	16.40	16.40	0
2021-01-14	16.10	16.40	16.10	16.40	0
2021-01-13	15.75	16.10	15.75	16.10	0
2021-01-12	15.75	15.75	15.75	15.75	0
2021-01-11	15.70	15.75	15.70	15.75	0
2021-01-08	15.70	15.70	15.70	15.70	0
2021-01-07	15.70	15.70	15.70	15.70	0
2021-01-06	15.80	15.80	15.70	15.70	0
2021-01-05	15.85	15.85	15.80	15.80	0
2021-01-04	15.70	15.85	15.70	15.85	0
2020-12-31	15.60	15.70	15.60	15.70	0
2020-12-30	15.60	15.60	15.60	15.60	0
2020-12-29	15.60	15.60	15.60	15.60	600
2020-12-24	15.20	15.40	15.20	15.40	0
2020-12-23	15.20	15.20	15.20	15.20	0
2020-12-22	15.20	15.20	15.20	15.20	0
2020-12-21	15.60	15.60	15.20	15.20	0
2020-12-18	15.50	15.60	15.50	15.60	0
2020-12-17	15.50	15.50	15.50	15.50	1,000
2020-12-16	15.50	15.50	15.50	15.65	1,000
2020-12-15	15.00	15.05	15.00	15.05	0
2020-12-14	14.80	15.00	14.80	15.00	0
2020-12-11	14.60	14.75	14.60	14.80	2,000
2020-12-10	14.35	14.35	14.28	14.28	0
2020-12-09	14.35	14.35	14.35	14.35	5,000
2020-12-08	14.50	14.50	14.50	14.50	0
2020-12-07	14.60	14.60	14.30	14.50	1,040
2020-12-04	14.80	14.80	14.80	14.80	1,040
2020-12-03	14.30	14.60	14.30	14.65	3,000
2020-12-02	14.25	14.25	14.10	14.10	0
2020-12-01	14.00	14.25	14.00	14.25	0
2020-11-30	14.00	14.00	14.00	14.00	0
2020-11-27	14.00	14.00	14.00	14.00	1,484
2020-11-26	14.10	14.10	14.10	14.10	0
2020-11-25	14.00	14.10	14.00	14.10	0
2020-11-24	14.00	14.00	14.00	14.00	0
2020-11-23	13.95	14.00	13.95	14.00	1,399
2020-11-20	13.90	13.95	13.90	13.95	0
2020-11-19	13.80	13.90	13.80	13.90	0
2020-11-18	14.25	14.25	13.80	13.80	0
2020-11-17	14.50	14.50	14.50	14.25	206
2020-11-16	13.75	14.35	13.75	14.35	0
2020-11-13	14.00	14.00	13.75	13.75	0
2020-11-12	14.13	14.13	14.00	14.00	0
2020-11-11	14.00	14.13	14.00	14.13	0
2020-11-10	14.00	14.00	14.00	14.00	4,956
2020-11-09	13.75	14.00	13.75	14.00	5,044
2020-11-06	13.20	13.55	13.20	13.55	0
2020-11-05	13.10	13.20	13.10	13.20	0
2020-11-04	13.10	13.10	13.10	13.10	0
2020-11-03	13.10	13.10	13.10	13.10	0
2020-11-02	13.10	13.10	13.10	13.10	0
2020-10-30	13.20	13.20	13.10	13.10	0
2020-10-29	13.20	13.20	13.20	13.20	0
2020-10-28	13.60	13.60	13.20	13.20	0
2020-10-27	13.60	13.60	13.60	13.60	0
2020-10-26	13.40	13.40	13.40	13.60	3
2020-10-23	13.60	13.60	13.60	13.60	0
2020-10-22	13.60	13.60	13.60	13.60	0
2020-10-21	13.40	13.60	13.40	13.60	0
2020-10-20	13.40	13.40	13.40	13.40	0
2020-10-16	13.40	13.40	13.40	13.40	0
2020-10-15	13.40	13.40	13.40	13.40	74
2020-10-14	13.35	13.35	13.25	13.25	0
2020-10-13	13.35	13.35	13.35	13.35	0
2020-10-12	13.15	13.35	13.15	13.35	0
2020-10-09	13.00	13.15	13.00	13.15	0
2020-10-08	12.93	13.00	12.93	13.00	0
2020-10-07	12.85	12.93	12.85	12.93	0
2020-10-06	12.65	12.85	12.65	12.85	0
2020-10-05	12.65	12.65	12.65	12.65	0
2020-10-02	12.65	12.65	12.65	12.65	0
2020-10-01	12.55	12.65	12.55	12.65	0
2020-09-30	12.45	12.55	12.45	12.55	0
2020-09-29	12.45	12.45	12.45	12.45	0
2020-09-28	12.45	12.45	12.45	12.45	0
2020-09-25	12.45	12.45	12.45	12.45	30,000
2020-09-24	12.55	12.55	12.45	12.45	25,000
2020-09-23	12.55	12.55	12.55	12.55	0
2020-09-22	12.55	12.55	12.55	12.55	0
2020-09-21	12.65	12.65	12.55	12.55	125,000
2020-09-18	12.40	12.65	12.40	12.65	50,000
2020-09-17	12.35	12.40	12.35	12.40	395
2020-09-16	12.00	12.35	12.00	12.35	150,000
2020-09-15	11.95	12.00	11.95	12.00	0
2020-09-14	11.65	11.95	11.65	11.95	0
2020-09-11	11.75	11.75	11.65	11.65	0
2020-09-10	11.75	11.75	11.75	11.75	0
2020-09-09	11.55	11.55	11.55	11.75	1,204
2020-09-08	11.85	11.85	11.70	11.70	0
2020-09-07	11.85	11.85	11.85	11.85	0
2020-09-04	12.00	12.00	11.85	11.85	0
2020-09-03	12.05	12.05	12.00	12.00	0
2020-09-02	12.10	12.10	12.05	12.05	0
2020-09-01	12.10	12.10	12.10	12.10	0
2020-08-28	12.00	12.10	12.00	12.10	0
2020-08-27	12.00	12.00	12.00	12.00	0
2020-08-26	12.00	12.00	12.00	12.00	0
2020-08-25	12.00	12.00	12.00	12.00	0
2020-08-24	12.00	12.00	12.00	12.00	0
2020-08-21	12.00	12.00	12.00	12.00	0
2020-08-20	12.00	12.00	12.00	12.00	0
2020-08-19	12.00	12.00	12.00	12.00	0
2020-08-18	12.00	12.00	12.00	12.00	0
2020-08-17	12.00	12.00	12.00	12.00	0
2020-08-14	12.00	12.00	12.00	12.00	0
2020-08-13	12.00	12.00	12.00	12.00	0
2020-08-12	12.00	12.00	12.00	12.00	0
2020-08-11	12.00	12.00	12.00	12.00	0
2020-08-10	11.50	11.50	11.50	12.00	593
2020-08-07	12.00	12.00	12.00	12.00	451
2020-08-06	12.00	12.00	12.00	12.00	0
2020-08-05	12.00	12.00	12.00	12.00	0
2020-08-04	12.00	12.00	12.00	12.00	0
2020-08-03	11.75	12.00	11.75	12.00	0
2020-07-31	11.75	11.75	11.75	11.75	0
2020-07-30	12.00	12.00	12.00	12.00	0
2020-07-29	11.75	12.00	11.75	12.00	0
2020-07-28	12.00	12.00	12.00	11.75	5,000
2020-07-27	12.00	12.25	12.00	12.25	0
2020-07-24	12.00	12.00	12.00	12.00	0
2020-07-23	12.00	12.00	12.00	12.00	0
2020-07-22	12.00	12.00	12.00	12.00	3,957
2020-07-21	11.50	11.50	11.50	11.50	0
2020-07-20	11.50	11.50	11.50	11.50	0
2020-07-17	12.00	12.00	12.00	11.50	2,086
2020-07-16	11.00	11.00	11.00	11.75	300
2020-07-15	11.50	11.50	11.50	11.50	0
2020-07-14	11.50	11.50	11.50	11.50	0
2020-07-13	11.50	11.50	11.50	11.50	0
2020-07-10	11.50	11.50	11.50	11.50	0
2020-07-09	11.63	11.63	11.50	11.50	0
2020-07-08	11.63	11.63	11.63	11.63	0
2020-07-07	11.75	11.75	11.63	11.63	0
2020-07-06	12.00	12.00	11.75	11.75	0
2020-07-03	12.00	12.00	12.00	12.00	0
2020-07-02	11.75	12.00	11.75	12.00	0
2020-07-01	12.00	12.00	11.75	11.75	0
2020-06-30	12.00	12.00	12.00	12.00	0
2020-06-29	12.00	12.00	12.00	12.00	0
2020-06-26	12.00	12.00	12.00	12.00	0
2020-06-25	12.15	12.15	12.15	12.15	0
2020-06-24	11.75	11.75	11.75	12.25	1,367
2020-06-23	12.13	12.25	12.13	12.25	0
2020-06-22	11.50	12.13	11.50	12.13	0
2020-06-19	11.50	11.50	11.50	11.50	0
2020-06-18	11.50	11.50	11.50	11.50	0
2020-06-17	11.50	11.50	11.50	11.50	2,560
2020-06-16	11.25	11.50	11.25	11.50	0
2020-06-15	11.50	11.50	11.25	11.25	0
2020-06-12	11.50	11.50	11.50	11.50	0
2020-06-11	12.25	12.25	11.25	11.50	1,321
2020-06-10	11.75	11.75	11.75	11.75	0
2020-06-09	11.50	11.75	11.50	11.75	0
2020-06-08	11.00	11.80	11.00	11.50	1,110
2020-06-05	11.40	11.50	11.40	11.00	2,210
2020-06-04	11.00	11.00	11.00	11.00	0
2020-06-03	10.88	11.00	10.88	11.00	820
2020-06-02	10.75	10.88	10.75	10.88	0
2020-06-01	10.75	10.75	10.75	10.75	0
2020-05-29	10.75	10.75	10.75	10.75	0
2020-05-28	10.75	10.75	10.75	10.75	0
2020-05-27	10.75	10.75	10.75	10.75	0
2020-05-26	10.28	10.75	10.28	10.75	0
2020-05-22	10.28	10.28	10.28	10.28	0
2020-05-21	10.19	10.28	10.19	10.28	0
2020-05-20	10.19	10.19	10.19	10.19	0
2020-05-19	10.38	10.38	10.19	10.19	0
2020-05-18	10.19	10.38	10.19	10.38	0
2020-05-15	10.19	10.19	10.19	10.19	0
2020-05-14	10.68	10.68	10.19	10.19	0
2020-05-13	10.80	10.80	10.68	10.68	0
2020-05-12	10.80	10.80	10.80	10.80	0
2020-05-11	10.80	10.80	10.80	10.80	6,400
2020-05-07	10.80	10.80	10.80	10.80	0
2020-05-06	11.00	11.00	10.80	10.80	0
2020-05-05	10.90	10.95	10.90	11.00	2,400
2020-05-04	10.45	10.45	10.45	10.45	0
2020-05-01	10.53	10.53	10.45	10.45	0
2020-04-30	10.38	10.38	10.38	10.38	0
2020-04-29	10.38	10.38	10.38	10.38	0
2020-04-28	10.38	10.38	10.38	10.38	0
2020-04-27	10.38	10.38	10.38	10.38	0
2020-04-24	10.38	10.38	10.38	10.38	0
2020-04-23	10.38	10.38	10.38	10.38	0
2020-04-22	10.38	10.38	10.38	10.38	0
2020-04-21	10.45	10.45	10.38	10.38	0
2020-04-20	10.45	10.45	10.45	10.45	0
2020-04-17	10.28	10.45	10.28	10.45	0
2020-04-16	10.28	10.28	10.28	10.28	0
2020-04-15	10.28	10.28	10.28	10.28	0
2020-04-14	10.10	10.10	10.10	9.85	10,000
2020-04-09	9.40	9.85	9.40	9.85	0
2020-04-08	9.50	9.50	9.40	9.40	0
2020-04-07	9.50	9.50	9.50	9.50	0
2020-04-06	9.00	9.00	9.00	9.00	0
2020-04-03	9.00	9.00	9.00	9.00	0
2020-04-03	9.00	9.00	9.00	9.00	0
2020-04-02	8.50	8.50	8.50	9.00	2,716
2020-04-02	8.50	8.50	8.50	8.50	2,716
2020-04-01	8.10	8.50	8.50	8.50	0
2020-04-01	8.10	8.10	8.10	8.10	0
2020-03-31	7.50	7.50	7.50	7.90	1
2020-03-30	7.90	7.90	7.90	7.90	0
2020-03-27	7.80	7.80	7.80	7.80	0
2020-03-26	7.10	7.10	7.10	7.10	0
2020-03-25	7.10	7.10	7.10	7.10	0
2020-03-24	6.60	6.60	6.60	6.97	1,100
2020-03-23	7.80	7.80	7.10	8.20	800
2020-03-20	7.50	7.50	7.50	7.50	0
2020-03-19	9.00	9.00	7.76	9.63	1,000
2020-03-18	11.68	11.68	11.68	11.68	0
2020-03-17	11.68	11.68	11.68	11.68	0
2020-03-16	12.40	12.40	12.40	13.45	293
2020-03-13	13.45	13.45	13.45	13.45	0
2020-03-12	14.00	14.00	14.00	14.00	0
2020-03-11	14.25	14.25	14.25	14.25	0
2020-03-10	14.25	14.25	14.25	14.25	0
2020-03-09	14.85	14.85	14.85	14.85	0
2020-03-06	14.93	14.93	14.85	14.85	0
2020-03-05	14.75	15.05	14.75	14.90	4,155
2020-03-04	14.88	14.88	14.88	14.88	0
2020-03-03	14.00	14.00	14.00	14.00	0
2020-03-02	13.95	13.95	13.95	13.95	0
2020-02-28	14.35	14.35	14.35	14.35	0
2020-02-27	15.05	15.05	15.05	15.05	1,600
2020-02-26	15.10	15.10	15.10	15.10	0
2020-02-25	15.10	15.10	15.10	15.10	0
2020-02-24	15.30	15.30	15.30	15.25	27
2020-02-21	15.15	15.25	15.15	15.25	0
2020-02-20	15.25	15.25	15.15	15.15	0
2020-02-19	15.35	15.35	15.25	15.25	0
2020-02-18	15.40	15.40	15.35	15.35	0
2020-02-17	15.40	15.40	15.40	15.40	0
2020-02-14	15.50	15.50	15.40	15.40	118,542
2020-02-13	15.50	15.50	15.50	15.50	1,138
2020-02-12	15.50	15.50	15.25	15.50	9,920
2020-02-11	15.75	15.75	15.75	15.75	0
2020-02-10	15.95	15.95	15.75	15.75	0
2020-02-07	15.95	15.95	15.95	15.95	350
2020-02-06	16.00	16.00	15.95	15.95	0
2020-02-05	15.75	15.75	14.80	16.00	1,051
2020-02-04	16.00	16.00	16.00	16.00	0
2020-02-03	15.85	16.00	15.85	16.00	0
2020-01-31	15.85	15.85	15.85	15.85	0
2020-01-30	16.25	16.25	15.85	15.85	0
2020-01-29	16.00	16.00	16.00	16.25	3,910
2020-01-28	16.25	16.25	16.25	16.25	0
2020-01-27	16.25	16.25	16.25	16.25	0
2020-01-24	16.25	16.25	16.25	16.25	0
2020-01-23	16.25	16.25	16.25	16.25	0
2020-01-22	16.25	16.25	16.25	16.25	0
2020-01-21	16.00	16.25	16.00	16.25	0
2020-01-20	16.00	16.00	16.00	16.00	0
2020-01-17	16.00	16.00	16.00	16.00	0
2020-01-16	16.00	16.00	16.00	16.00	0
2020-01-15	16.00	16.00	16.00	16.00	0
2020-01-14	16.00	16.00	16.00	16.00	0
2020-01-13	16.00	16.00	16.00	16.00	0
2020-01-10	15.85	16.00	15.85	16.00	0
2020-01-09	15.85	15.85	15.85	15.85	0
2020-01-08	15.75	15.85	15.75	15.85	0
2020-01-07	15.50	15.50	15.50	15.75	333
2020-01-06	15.75	15.75	15.75	15.75	0
2020-01-03	15.75	15.75	15.75	15.75	0
2020-01-02	15.50	15.75	15.50	15.75	900
2019-12-31	15.45	15.50	15.45	15.50	0
2019-12-30	15.25	15.45	15.25	15.45	0
2019-12-27	15.50	15.50	15.50	15.25	70
2019-12-24	15.03	15.03	15.00	15.00	0
2019-12-23	14.85	15.03	14.85	15.03	0
2019-12-20	14.85	14.85	14.85	14.85	0
2019-12-19	14.65	14.85	14.65	14.85	0
2019-12-18	14.65	14.65	14.65	14.65	0
2019-12-17	14.65	14.65	14.65	14.65	0
2019-12-16	14.60	14.65	14.60	14.65	0
2019-12-13	14.60	14.60	14.60	14.60	30
2019-12-12	14.40	14.40	14.30	14.30	0
2019-12-11	14.40	14.40	14.40	14.40	0
2019-12-10	14.40	14.40	14.40	14.40	1,225
2019-12-09	14.40	14.40	14.40	14.40	0
2019-12-06	14.40	14.40	14.40	14.40	0
2019-12-05	14.40	14.40	14.40	14.40	0
2019-12-04	14.40	14.40	14.40	14.40	0
2019-12-03	14.60	14.60	14.40	14.40	0
2019-12-02	14.50	14.60	14.50	14.60	0
2019-11-29	14.60	14.60	14.50	14.50	1,700
2019-11-28	14.60	14.60	14.60	14.60	0
2019-11-27	14.60	14.60	14.60	14.60	585
2019-11-26	14.60	14.60	14.60	14.60	0
2019-11-25	14.60	14.60	14.60	14.60	0
2019-11-22	14.60	14.60	14.60	14.60	0
2019-11-21	14.60	14.60	14.60	14.60	2,300
2019-11-20	14.60	14.60	14.60	14.60	0
2019-11-19	14.60	14.60	14.60	14.60	9,115
2019-11-18	14.60	14.60	14.60	14.60	0
2019-11-15	14.60	14.60	14.60	14.60	0
2019-11-14	14.60	14.60	14.60	14.60	0
2019-11-13	14.60	14.60	14.60	14.60	0
2019-11-12	14.50	14.60	14.50	14.60	0
2019-11-11	14.50	14.50	14.50	14.50	0
2019-11-08	14.50	14.50	14.50	14.50	0
2019-11-07	14.60	14.60	14.50	14.50	0
2019-11-06	14.60	14.60	14.60	14.60	0
2019-11-05	14.60	14.60	14.60	14.60	0
2019-11-04	14.60	14.60	14.60	14.60	0
2019-11-01	14.40	14.60	14.40	14.60	4,944
2019-10-31	14.40	14.40	14.40	14.40	0
2019-10-30	14.30	14.40	14.30	14.40	0
2019-10-29	14.30	14.30	14.30	14.30	0
2019-10-28	14.30	14.30	14.30	14.30	0
2019-10-25	14.30	14.30	14.30	14.30	0
2019-10-24	14.30	14.30	14.30	14.30	0
2019-10-23	14.30	14.30	14.30	14.30	0
2019-10-22	14.30	14.30	14.30	14.30	0
2019-10-21	14.30	14.30	14.30	14.30	0
2019-10-18	14.00	14.30	14.00	14.30	0
2019-10-17	14.00	14.00	14.00	14.00	0
2019-10-16	14.10	14.10	14.00	14.00	0
2019-10-15	14.00	14.10	14.00	14.10	0
2019-10-14	14.00	14.00	14.00	14.00	0
2019-10-11	13.70	14.00	13.70	14.00	0
2019-10-10	13.75	13.75	13.75	13.75	0
2019-10-09	13.75	13.75	13.75	13.75	0
2019-10-08	13.80	13.80	13.75	13.75	0
2019-10-07	13.80	13.80	13.80	13.80	0
2019-10-04	13.90	13.90	13.80	13.80	0
2019-10-03	13.90	13.90	13.90	13.90	0
2019-10-02	13.90	13.90	13.90	13.90	0
2019-10-01	13.80	13.80	13.70	13.90	1,600
2019-09-30	14.15	14.15	14.15	14.15	0
2019-09-27	14.25	14.25	14.15	14.15	970
2019-09-26	14.25	14.25	14.25	14.25	0
2019-09-25	14.25	14.25	14.25	14.25	0
2019-09-24	14.45	14.45	14.25	14.25	0
2019-09-23	14.25	14.45	14.25	14.45	0
2019-09-20	14.45	14.45	14.25	14.25	0
2019-09-19	14.25	14.45	14.25	14.45	0
2019-09-18	14.25	14.25	14.25	14.25	0
2019-09-17	14.20	14.25	14.20	14.25	3,700
2019-09-16	14.20	14.20	14.20	14.20	0
2019-09-13	14.20	14.20	14.20	14.20	0
2019-09-12	14.20	14.20	14.20	14.20	0
2019-09-11	14.10	14.20	14.10	14.20	0
2019-09-10	14.00	14.10	14.00	14.10	1,885
2019-09-09	13.80	14.00	13.80	14.00	0
2019-09-06	13.65	13.80	13.65	13.80	0
2019-09-05	13.60	13.65	13.60	13.65	0
2019-09-04	13.60	13.60	13.60	13.60	0
2019-09-03	13.50	13.60	13.50	13.60	1,305
2019-08-30	13.50	13.50	13.50	13.50	0
2019-08-29	13.50	13.50	13.50	13.50	635
2019-08-28	13.70	13.70	13.50	13.50	0
2019-08-27	13.80	13.80	13.70	13.70	0
2019-08-23	13.80	13.80	13.80	13.80	0
2019-08-22	13.90	13.90	13.80	13.80	0
2019-08-21	13.90	13.90	13.90	13.90	0
2019-08-20	13.60	13.60	13.60	13.90	294
2019-08-19	13.90	13.90	13.90	13.90	900
2019-08-16	13.90	13.90	13.90	13.90	0
2019-08-15	14.05	14.05	13.90	13.90	6,000
2019-08-14	14.05	14.05	14.05	14.05	0
2019-08-13	14.10	14.10	14.05	14.05	0
2019-08-12	13.85	13.85	13.85	14.10	976
2019-08-09	14.10	14.10	14.10	14.10	0
2019-08-08	14.10	14.10	14.10	14.10	0
2019-08-07	14.10	14.10	14.10	14.10	0
2019-08-06	14.10	14.10	14.10	14.10	0
2019-08-05	14.10	14.10	14.10	14.10	0
2019-08-02	14.10	14.10	14.10	14.10	0
2019-08-01	14.10	14.10	14.10	14.10	0
2019-07-31	14.10	14.10	14.10	14.10	0
2019-07-30	14.10	14.10	14.10	14.10	0
2019-07-29	14.10	14.10	14.10	14.10	0
2019-07-26	14.10	14.10	14.10	14.10	0
2019-07-25	14.35	14.35	14.10	14.10	0
2019-07-24	14.35	14.35	14.35	14.35	0
2019-07-23	14.35	14.35	14.35	14.35	0
2019-07-22	14.40	14.40	14.35	14.35	0
2019-07-19	14.25	14.40	14.25	14.40	0
2019-07-18	14.05	14.25	14.05	14.25	0
2019-07-17	14.00	14.00	14.00	14.05	181,440
2019-07-16	14.05	14.05	14.05	14.05	0
2019-07-15	14.00	14.05	14.00	14.05	0
2019-07-12	14.00	14.00	14.00	14.00	0
2019-07-11	14.00	14.00	14.00	14.00	0
2019-07-10	14.00	14.00	14.00	14.00	0
2019-07-09	14.00	14.00	14.00	14.00	0
2019-07-08	14.15	14.15	14.15	14.00	1,000
2019-07-05	14.00	14.00	14.00	14.00	0
2019-07-04	14.00	14.00	14.00	14.00	0
2019-07-03	14.05	14.05	14.00	14.00	0
2019-07-02	14.10	14.10	14.10	14.05	500
2019-07-01	14.10	14.10	14.10	14.10	0
2019-06-28	13.95	14.10	13.95	14.10	6,700
2019-06-27	13.95	13.95	13.95	13.95	0
2019-06-26	13.95	13.95	13.95	13.95	0
2019-06-25	13.95	13.95	13.95	13.95	0
2019-06-24	13.85	13.85	13.85	13.95	500
2019-06-21	13.85	13.85	13.85	13.95	624
2019-06-20	13.90	13.95	13.90	13.95	0
2019-06-19	13.90	13.90	13.90	13.90	2,000
2019-06-18	14.00	14.00	13.95	13.95	0
2019-06-17	14.00	14.00	14.00	14.00	0
2019-06-14	14.00	14.00	14.00	14.00	0
2019-06-13	14.00	14.00	14.00	14.00	0
2019-06-12	14.00	14.00	14.00	14.00	0
2019-06-11	14.00	14.00	14.00	14.00	0
2019-06-10	14.00	14.00	14.00	14.00	0
2019-06-07	14.00	14.00	14.00	14.00	250,000
2019-06-06	13.75	13.90	13.75	13.90	0
2019-06-05	13.75	13.75	13.75	13.75	0
2019-06-04	13.60	13.75	13.60	13.75	0
2019-06-03	13.70	13.70	13.70	13.60	1,000
2019-05-31	13.85	13.85	13.85	13.85	0
2019-05-30	13.85	13.85	13.85	13.85	0
2019-05-29	13.70	13.70	13.70	13.85	169
2019-05-28	13.85	13.85	13.85	13.85	0
2019-05-24	13.85	13.85	13.85	13.85	0
2019-05-23	13.85	13.85	13.70	13.85	2,225
2019-05-22	13.95	14.00	13.95	14.00	0
2019-05-21	13.95	13.95	13.95	13.95	0
2019-05-20	13.90	13.95	13.90	13.95	0
2019-05-17	13.75	13.90	13.75	13.90	0
2019-05-16	13.65	13.75	13.65	13.75	0
2019-05-15	13.65	13.65	13.65	13.65	0
2019-05-14	13.70	13.70	13.65	13.65	0
2019-05-13	13.95	13.95	13.70	13.70	0
2019-05-10	14.05	14.05	13.95	13.95	0
2019-05-09	14.10	14.10	14.05	14.05	0
2019-05-08	14.10	14.10	14.10	14.10	0
2019-05-07	14.15	14.15	14.10	14.10	0
2019-05-03	14.15	14.15	14.15	14.15	0
2019-05-02	14.15	14.15	14.15	14.15	0
2019-05-01	14.15	14.15	14.15	14.15	0
2019-04-30	14.15	14.15	14.15	14.15	0
2019-04-29	14.15	14.15	14.15	14.15	0

Share	Price	Change
C4x Discry Hdgs (C4XD)	12.00	27.32%
Oracle Power (ORCP)	0.032	26.98%
Dillistone (DSG)	11.50	21.05%
Proteome (PRM)	4.15	18.23%
Darktrace (DARK)	602.00	16.44%

Share	Price	Change
Indus Gas (INDI)	7.50	-36.71%
R&Q Insurance (RQIH)	2.26	-11.95%
Redx Pharma (REDX)	9.00	-10%
Aukett Swanke (AUK)	1.40	-9.68%
Ukrproduct (UKR)	2.24	-9.68%

Share	Price	Volume
Cap-xx (CPX)	0.0855	396,386,385
88 Energy (88E)	0.1675	322,859,061
Mosman Oil Gas (MSMN)	0.018	270,486,300
Lloyds (LLOY)	52.30	196,219,976
Beacon Energy. (BCE)	0.0575	196,198,150