Netscientific Share History

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

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

Date	Open	High	Low	Close	Volume
2024-04-26	63.00	63.00	63.00	63.00	14,893
2024-04-25	63.00	63.00	63.00	63.00	1,654
2024-04-24	63.00	63.00	63.00	63.00	904
2024-04-23	63.00	63.00	63.00	63.00	1,000
2024-04-22	63.00	63.00	63.00	63.00	34,895
2024-04-19	63.00	63.00	63.00	63.00	15,341
2024-04-18	63.00	63.00	63.00	63.00	66,058
2024-04-17	62.50	63.00	62.50	63.00	36,772
2024-04-16	62.50	62.50	62.50	62.50	8,759
2024-04-15	61.50	65.50	65.50	65.50	35,200
2024-04-12	61.50	61.50	58.00	58.00	42,365
2024-04-11	61.50	61.50	61.50	61.50	28,913
2024-04-10	65.00	66.00	63.00	63.00	46,386
2024-04-09	65.00	65.00	63.00	65.00	3,847
2024-04-08	66.00	66.00	64.00	65.00	28,655
2024-04-05	66.00	65.00	65.00	65.00	7,894
2024-04-04	66.00	66.00	66.00	66.00	3,631
2024-04-03	67.00	67.00	65.50	66.00	48,899
2024-04-02	65.00	67.00	65.00	67.00	2
2024-04-01	67.00	67.00	67.00	67.00	0
2024-03-29	67.00	67.00	67.00	67.00	0
2024-03-28	69.00	67.50	65.00	67.00	2,236
2024-03-27	68.00	69.00	67.00	69.00	121,889
2024-03-26	65.00	68.00	65.00	68.00	6,793
2024-03-25	68.00	68.00	65.00	68.00	37,855
2024-03-22	68.00	68.00	68.00	68.00	11,455
2024-03-21	68.00	68.00	68.00	68.00	924
2024-03-20	68.00	68.00	68.00	68.00	34,600
2024-03-19	69.00	69.00	68.00	68.00	33,049
2024-03-18	69.00	69.00	69.00	69.00	7,697
2024-03-15	70.00	78.00	69.00	69.00	22,145
2024-03-14	78.00	78.00	71.00	71.00	9,325
2024-03-13	69.00	71.50	69.00	71.00	46,782
2024-03-12	68.50	68.50	67.00	68.50	25,024
2024-03-11	68.50	68.50	68.50	68.50	7,370
2024-03-08	67.50	68.50	67.00	68.50	81,980
2024-03-07	67.50	67.50	67.50	67.50	50
2024-03-06	65.50	67.50	65.50	67.50	48,393
2024-03-05	67.00	67.00	65.50	65.50	62,473
2024-03-04	68.00	68.00	67.00	67.00	90,773
2024-03-01	67.00	68.00	67.00	68.00	90,990
2024-02-29	67.50	67.50	67.00	67.00	41,827
2024-02-28	69.50	70.00	67.50	67.50	34,416
2024-02-27	70.00	70.00	69.50	69.50	14,639
2024-02-26	69.00	70.00	69.00	70.00	7,467
2024-02-23	69.00	70.00	69.00	70.00	18,433
2024-02-22	69.00	70.00	69.00	70.00	19,028
2024-02-21	72.00	72.00	70.00	70.00	18,568
2024-02-20	72.00	72.00	70.50	72.00	34,096
2024-02-19	69.00	72.00	69.00	72.00	51,482
2024-02-16	67.50	69.00	67.00	68.50	27,846
2024-02-15	65.50	67.00	66.40	67.00	13,637
2024-02-14	65.50	65.50	65.50	65.50	0
2024-02-13	65.50	64.00	64.00	64.00	27,115
2024-02-12	65.50	65.50	65.50	65.50	61,421
2024-02-09	69.50	69.50	65.00	65.50	48,706
2024-02-08	69.50	71.00	69.50	69.50	53,828
2024-02-07	68.50	69.50	68.50	69.50	45,424
2024-02-06	64.00	70.00	64.00	68.50	67,795
2024-02-05	64.00	64.00	64.00	64.00	3,038
2024-02-02	64.00	64.00	64.00	64.00	3,192
2024-02-01	64.00	64.00	64.00	64.00	0
2024-01-31	64.00	64.00	64.00	64.00	18,223
2024-01-30	60.50	64.00	60.50	64.00	48,627
2024-01-29	60.50	60.50	60.50	60.50	1,315
2024-01-26	60.50	60.50	60.50	60.50	32,895
2024-01-25	60.50	60.50	60.50	60.50	7,306
2024-01-24	59.00	60.50	59.00	60.50	27,357
2024-01-23	58.00	59.00	58.00	59.00	13,332
2024-01-22	58.00	58.00	58.00	58.00	35,236
2024-01-19	58.00	58.00	58.00	58.00	7,581
2024-01-18	58.00	58.00	58.00	58.00	6,264
2024-01-17	58.00	58.00	58.00	58.00	0
2024-01-16	58.00	58.00	58.00	58.00	15,678
2024-01-15	58.00	58.00	58.00	58.00	3,962
2024-01-12	58.00	58.00	58.00	58.00	26,150
2024-01-11	59.50	59.50	58.50	58.50	29,789
2024-01-10	59.50	59.50	59.00	59.50	7,872
2024-01-09	59.00	59.50	59.00	59.50	54,382
2024-01-08	59.00	59.00	59.00	59.00	17,815
2024-01-05	59.00	61.50	59.00	59.00	11,815
2024-01-04	60.00	60.00	59.00	59.00	8,339
2024-01-03	60.00	60.00	60.00	60.00	5,184
2024-01-02	60.00	60.00	60.00	60.00	5,322
2024-01-01	60.00	60.00	60.00	60.00	0
2023-12-29	60.00	60.00	60.00	60.00	0
2023-12-28	60.00	60.00	60.00	60.00	6,512
2023-12-27	60.00	60.50	60.00	60.00	36,265
2023-12-26	60.00	60.00	60.00	60.00	0
2023-12-25	60.00	60.00	60.00	60.00	0
2023-12-22	60.00	60.00	60.00	60.00	0
2023-12-21	60.00	60.00	60.00	60.00	1,530
2023-12-20	61.50	61.50	60.00	60.00	27,775
2023-12-19	62.50	62.50	61.50	61.50	3,597
2023-12-18	62.50	58.80	58.80	58.80	6,969
2023-12-15	62.50	62.50	62.50	62.50	10,089
2023-12-14	63.00	63.00	62.50	62.50	1,516
2023-12-13	63.00	63.00	63.00	63.00	4,663
2023-12-12	63.00	63.00	63.00	63.00	17,130
2023-12-11	63.00	63.00	63.00	63.00	1,349
2023-12-08	63.00	63.00	63.00	63.00	11,872
2023-12-07	63.00	63.00	63.00	63.00	255
2023-12-06	63.00	63.00	63.00	63.00	33,499
2023-12-05	63.50	63.50	58.80	63.00	22,682
2023-12-04	62.50	63.00	62.50	63.00	4,214
2023-12-01	63.00	63.00	62.50	62.50	4,617
2023-11-30	63.00	63.00	62.50	62.50	13,314
2023-11-29	63.00	63.00	63.00	63.00	25
2023-11-28	63.00	63.00	63.00	63.00	3,074
2023-11-27	63.00	63.00	63.00	63.00	18,657
2023-11-24	63.00	63.00	63.00	63.00	6,527
2023-11-23	63.00	63.00	63.00	63.00	25,532
2023-11-22	63.00	63.00	63.00	63.00	6,272
2023-11-21	63.00	63.00	63.00	63.00	2,746
2023-11-20	63.00	64.00	63.00	63.00	17,366
2023-11-17	63.00	63.00	63.00	63.00	20,351
2023-11-16	62.50	64.50	62.50	63.00	118,782
2023-11-15	59.00	62.50	59.00	62.50	29,574
2023-11-14	58.00	58.50	58.00	58.00	22,096
2023-11-13	57.50	58.00	57.50	58.00	66,646
2023-11-10	57.00	59.00	59.00	57.00	78,578
2023-11-09	54.00	56.50	54.00	56.50	25,182
2023-11-08	54.00	54.00	54.00	54.00	8,696
2023-11-07	57.00	57.00	54.00	54.00	55,176
2023-11-06	52.00	57.00	51.50	57.00	73,820
2023-11-03	49.00	50.50	49.00	50.50	39,904
2023-11-02	53.00	53.00	49.00	49.00	64,429
2023-11-01	54.00	53.50	52.60	53.50	22,276
2023-10-31	55.50	55.50	54.00	54.00	23,409
2023-10-30	55.50	55.50	55.50	55.50	13,477
2023-10-27	55.50	55.50	55.50	55.50	2,500
2023-10-26	55.50	55.50	55.50	55.50	200
2023-10-25	55.50	55.50	55.50	55.50	16,915
2023-10-24	58.00	58.00	55.50	55.50	27,043
2023-10-23	58.00	58.00	58.00	58.00	17,692
2023-10-20	58.00	58.00	58.00	58.00	1,000
2023-10-19	58.50	58.50	57.00	58.50	34,397
2023-10-18	58.50	58.50	58.50	58.50	2,945
2023-10-17	58.50	58.50	58.50	58.50	51,853
2023-10-16	61.00	61.00	58.50	58.50	8,123
2023-10-13	61.00	61.00	61.00	61.00	15,170
2023-10-12	61.00	61.00	61.00	61.00	11,156
2023-10-11	62.00	62.00	61.00	61.00	8,877
2023-10-10	62.00	62.50	62.00	62.00	75,950
2023-10-09	61.50	62.00	61.50	62.00	41,286
2023-10-06	61.50	62.00	61.50	61.50	20,245
2023-10-05	62.00	62.00	61.50	61.50	32,270
2023-10-04	61.00	61.50	61.00	61.00	8,494
2023-10-03	61.50	64.00	61.50	61.50	102,214
2023-10-02	62.00	62.00	61.00	61.00	12,952
2023-09-29	62.00	62.50	60.00	62.00	75,534
2023-09-28	60.00	62.50	58.50	62.50	135,888
2023-09-27	60.00	60.00	60.00	60.00	8,398
2023-09-26	60.50	60.50	60.00	60.00	10,281
2023-09-25	60.00	60.50	60.00	60.50	24,199
2023-09-22	60.00	60.00	60.00	60.00	7,748
2023-09-21	60.50	60.50	60.00	60.00	12,157
2023-09-20	62.50	60.50	60.20	60.50	9,846
2023-09-19	61.50	61.50	61.50	61.50	52,066
2023-09-18	61.50	61.50	61.50	61.50	14,744
2023-09-15	61.50	61.50	61.50	61.50	1,427
2023-09-14	61.50	61.50	61.50	61.50	2,339
2023-09-13	62.50	62.50	61.50	61.50	5,360
2023-09-12	62.50	62.50	61.50	61.50	9,627
2023-09-11	62.50	62.50	61.50	61.50	35,186
2023-09-08	62.50	62.50	61.50	61.50	0
2023-09-07	61.50	61.50	61.50	61.50	2,601
2023-09-06	61.50	61.50	61.50	61.50	9,128
2023-09-05	59.50	61.50	59.50	61.50	55,222
2023-09-04	58.50	59.50	58.50	59.50	27,209
2023-09-01	58.50	58.50	58.50	58.50	1,250
2023-08-31	59.00	59.50	58.50	58.50	23,653
2023-08-30	59.50	59.50	59.50	59.50	11,732
2023-08-29	60.50	60.50	59.50	59.50	13,091
2023-08-28	60.50	60.50	60.50	60.50	0
2023-08-25	60.50	60.50	60.50	60.50	3,137
2023-08-24	60.50	60.50	60.50	60.50	11,808
2023-08-23	60.50	60.50	60.50	60.50	4,123
2023-08-22	60.50	60.50	60.50	60.50	10,259
2023-08-21	62.50	62.50	60.50	60.50	15,186
2023-08-18	62.50	62.50	62.50	62.50	2,000
2023-08-17	63.00	63.00	62.50	62.50	10,155
2023-08-16	64.50	64.50	63.00	63.00	17,245
2023-08-15	64.00	64.50	64.00	64.50	4,910
2023-08-14	63.00	63.00	63.00	63.00	0
2023-08-11	63.00	63.00	63.00	63.00	0
2023-08-10	63.00	63.00	63.00	63.00	5,558
2023-08-09	63.00	63.00	63.00	63.00	20,274
2023-08-08	63.00	63.00	63.00	63.00	1,500
2023-08-07	63.00	63.00	63.00	63.00	8,526
2023-08-04	63.00	63.00	63.00	63.00	6,816
2023-08-03	62.50	63.00	62.50	63.00	2,144
2023-08-02	63.00	63.00	63.00	63.00	2,905
2023-08-01	64.00	64.00	63.00	63.00	32,844
2023-07-31	62.50	64.00	62.50	64.00	40,363
2023-07-28	57.00	63.00	57.00	62.00	56,526
2023-07-27	57.00	57.00	57.00	57.00	5,117
2023-07-26	56.00	57.50	54.00	57.00	35,380
2023-07-25	56.00	56.00	56.00	56.00	8,523
2023-07-24	56.00	56.00	56.00	56.00	570
2023-07-21	57.00	57.00	56.00	56.00	55,685
2023-07-20	57.50	57.50	57.00	57.00	6,128
2023-07-19	57.50	57.50	57.50	57.50	11,091
2023-07-18	57.50	57.50	57.50	57.50	2,784
2023-07-17	58.00	58.00	57.50	57.50	35,984
2023-07-14	58.00	58.00	57.50	57.50	15,643
2023-07-13	57.50	57.50	57.50	57.50	6,156
2023-07-12	57.00	57.50	57.00	57.50	8,445
2023-07-11	57.00	57.00	57.00	57.00	24,364
2023-07-10	57.00	57.00	57.00	57.00	7,944
2023-07-07	59.00	59.00	56.50	57.00	47,549
2023-07-06	60.50	60.50	59.00	59.00	41,801
2023-07-05	61.50	61.50	60.50	60.50	36,496
2023-07-04	61.50	61.50	61.50	61.50	3,027
2023-07-03	59.50	62.00	59.50	62.00	35,981
2023-06-30	58.50	59.50	58.50	59.50	105,788
2023-06-29	59.50	59.50	58.50	58.50	36,321
2023-06-28	64.00	64.00	59.50	59.50	81,704
2023-06-27	65.00	65.00	64.00	64.00	6,698
2023-06-26	68.00	72.40	65.00	65.00	43,967
2023-06-23	69.00	69.00	67.50	68.00	21,955
2023-06-22	68.50	69.00	68.50	69.00	41,785
2023-06-21	69.00	70.00	69.00	69.00	85,399
2023-06-20	69.00	69.00	69.00	69.00	45,726
2023-06-19	68.00	69.00	68.00	69.00	97,804
2023-06-16	67.00	69.00	67.00	69.00	79,899
2023-06-15	70.50	69.00	67.00	67.00	64,447
2023-06-14	66.00	72.00	66.00	71.50	43,284
2023-06-13	61.00	66.00	64.00	66.00	494,610
2023-06-12	60.50	60.50	60.50	60.50	6,931
2023-06-09	61.00	61.00	60.50	60.50	23,574
2023-06-08	61.00	59.60	59.60	61.00	12,044
2023-06-07	61.00	61.00	61.00	61.00	35,794
2023-06-06	63.00	63.50	59.50	61.00	168,925
2023-06-05	70.00	70.00	66.00	66.50	58,188
2023-06-02	70.00	70.00	70.00	70.00	12,058
2023-06-01	68.50	70.00	68.50	70.00	23,675
2023-05-31	69.50	69.50	68.50	68.50	28,853
2023-05-30	69.50	71.50	69.50	70.50	105,084
2023-05-29	69.50	69.50	69.50	69.50	0
2023-05-26	69.00	71.00	68.00	69.50	269,432
2023-05-25	70.50	70.50	69.00	69.00	4,913
2023-05-24	71.50	74.00	71.00	71.50	162,290
2023-05-23	71.00	71.00	71.00	71.00	67,409
2023-05-22	69.00	71.00	70.00	71.00	91,948
2023-05-19	71.00	71.00	69.00	69.00	40,775
2023-05-18	68.50	71.00	68.00	71.00	63,310
2023-05-17	70.50	70.50	68.50	68.50	60,955
2023-05-16	72.50	72.50	70.50	71.50	66,701
2023-05-15	74.50	74.50	72.50	72.50	30,297
2023-05-12	74.50	74.50	74.50	74.50	18,973
2023-05-11	74.50	74.50	74.50	74.50	286
2023-05-10	74.50	74.50	74.50	74.50	1,181
2023-05-09	74.50	74.50	74.50	74.50	5,079
2023-05-08	74.50	74.50	74.50	74.50	0
2023-05-05	76.50	76.50	74.50	74.50	6,736
2023-05-04	75.50	78.00	75.50	76.50	33,328
2023-05-03	76.50	76.50	75.50	75.50	12,917
2023-05-02	77.50	77.50	76.50	76.50	58,370
2023-05-01	77.50	77.50	77.50	77.50	0
2023-04-28	79.50	80.00	77.50	77.50	39,350
2023-04-27	79.50	79.50	79.50	79.50	18,937
2023-04-26	79.50	80.50	79.50	79.50	15,167
2023-04-25	80.50	80.50	80.50	80.50	49,289
2023-04-24	80.50	80.00	80.00	80.00	131,652
2023-04-21	78.00	80.50	78.00	80.50	62,907
2023-04-20	78.00	78.00	78.00	78.00	11,756
2023-04-19	81.00	81.00	78.00	78.00	38,766
2023-04-18	81.00	81.00	81.00	81.00	39,060
2023-04-17	80.50	81.00	80.80	81.00	72,288
2023-04-14	75.50	80.50	75.00	80.50	314,097
2023-04-13	67.00	75.00	75.00	75.00	119,345
2023-04-12	67.50	67.50	67.00	67.00	12,172
2023-04-11	67.50	67.50	67.00	67.00	9,109
2023-04-10	67.00	67.00	67.00	67.00	0
2023-04-07	67.00	67.00	67.00	67.00	0
2023-04-06	67.00	67.00	66.50	67.00	24,108
2023-04-05	67.50	67.50	65.50	66.50	32,912
2023-04-04	70.50	70.50	68.00	68.00	15,867
2023-04-03	67.00	71.00	67.00	71.00	20,586
2023-03-31	64.50	67.00	64.50	67.00	29,843
2023-03-30	67.50	62.00	62.00	62.00	117,473
2023-03-29	68.00	68.50	67.50	67.50	47,820
2023-03-28	65.50	68.00	65.50	68.00	32,260
2023-03-27	65.50	65.50	65.50	65.50	18,032
2023-03-24	65.50	65.50	65.50	65.50	9,052
2023-03-23	65.50	65.50	65.50	65.50	6,677
2023-03-22	65.50	65.50	65.50	65.50	1,625
2023-03-21	65.50	69.40	65.50	65.50	24,434
2023-03-20	67.50	67.50	64.00	65.50	40,051
2023-03-17	69.00	69.00	67.50	67.50	45,369
2023-03-16	69.00	69.00	69.00	69.00	16,233
2023-03-15	70.50	70.50	69.00	69.00	40,275
2023-03-14	67.50	70.50	67.50	70.50	35,707
2023-03-13	72.50	72.50	68.00	68.00	27,515
2023-03-10	73.50	73.50	71.50	75.00	17,775
2023-03-09	75.00	75.00	75.00	75.00	5,000
2023-03-08	75.50	78.00	75.00	75.00	34,567
2023-03-07	73.00	75.50	72.00	75.50	39,243
2023-03-06	75.50	75.50	74.00	74.00	29,063
2023-03-03	78.50	78.50	75.00	75.50	52,488
2023-03-02	79.00	79.00	78.50	78.50	4,060
2023-03-01	79.00	79.00	79.00	79.00	18,401
2023-02-28	79.50	79.50	79.00	79.00	20,215
2023-02-27	81.00	85.50	80.00	80.00	105,658
2023-02-24	80.00	81.50	80.00	81.00	28,088
2023-02-23	80.00	80.00	79.50	79.50	16,781
2023-02-22	83.50	83.50	79.00	80.00	44,092
2023-02-21	86.00	86.50	83.50	83.50	54,475
2023-02-20	82.00	88.00	85.00	86.00	48,807
2023-02-17	87.00	87.00	80.50	82.00	59,846
2023-02-16	81.00	81.00	80.50	80.50	15,346
2023-02-15	82.50	87.50	81.00	81.00	99,571
2023-02-14	81.50	83.00	82.00	82.50	41,746
2023-02-13	77.50	84.60	81.50	81.50	222,187
2023-02-10	68.00	79.00	68.00	77.50	554,452
2023-02-09	62.50	67.00	62.50	67.00	39,223
2023-02-08	62.00	63.00	62.00	62.50	56,463
2023-02-07	62.00	62.00	59.50	62.00	16,330
2023-02-06	62.00	62.00	62.00	62.00	7,919
2023-02-03	62.00	62.00	62.00	62.00	4,316
2023-02-02	60.50	63.00	59.50	62.00	39,860
2023-02-01	63.50	63.50	60.50	60.50	32,511
2023-01-31	63.50	63.50	63.50	63.50	2,988
2023-01-30	63.50	63.50	63.50	63.50	1,200
2023-01-27	66.50	63.00	63.00	63.00	43,543
2023-01-26	68.50	68.50	65.50	65.50	39,183
2023-01-25	69.00	69.00	68.50	68.50	2,500
2023-01-24	71.00	71.00	69.00	69.00	27,503
2023-01-23	70.50	70.50	70.50	70.50	14,017
2023-01-20	68.50	70.50	68.50	70.50	45,918
2023-01-19	69.00	69.00	68.50	68.50	6,724
2023-01-18	69.00	69.50	69.00	69.50	7,113
2023-01-17	69.50	69.50	69.00	69.00	2,000
2023-01-16	70.50	70.50	68.50	69.50	26,202
2023-01-13	70.50	71.50	69.50	69.50	21,100
2023-01-12	71.50	71.50	70.50	70.50	4,400
2023-01-11	73.50	73.50	71.50	71.50	33,276
2023-01-10	73.50	73.50	73.50	73.50	11,577
2023-01-09	75.50	75.50	73.50	73.50	23,714
2023-01-06	76.00	76.00	74.00	75.50	29,061
2023-01-05	74.00	76.00	74.00	76.00	60,039
2023-01-04	77.50	77.50	73.50	74.00	30,288
2023-01-03	80.50	86.00	79.00	79.00	283,691
2023-01-02	80.50	80.50	80.50	80.50	0
2022-12-30	77.50	83.00	77.50	80.50	106,056
2022-12-29	67.00	78.00	67.00	77.00	102,965
2022-12-28	66.50	68.50	66.50	67.00	46,813
2022-12-27	66.50	66.50	66.50	66.50	0
2022-12-26	66.50	66.50	66.50	66.50	0
2022-12-23	66.50	66.50	66.50	66.50	470
2022-12-22	65.00	66.50	65.00	66.50	43,250
2022-12-21	62.00	66.50	62.00	65.00	84,256
2022-12-20	62.00	62.00	62.00	62.00	10,000
2022-12-19	62.00	62.00	62.00	62.00	8,635
2022-12-16	59.50	62.00	59.50	62.00	43,750
2022-12-15	62.00	62.00	59.00	59.00	25,605
2022-12-14	63.00	63.00	62.00	62.00	7,808
2022-12-13	64.00	64.00	63.00	63.00	16,712
2022-12-12	64.50	64.50	64.00	64.00	21,089
2022-12-09	64.50	64.50	64.50	64.50	48
2022-12-08	64.50	64.50	64.50	64.50	0
2022-12-07	65.00	65.00	64.50	64.50	18,687
2022-12-06	70.00	70.00	65.00	65.00	25,450
2022-12-05	69.00	69.00	69.00	69.00	3,495
2022-12-02	66.00	70.00	66.00	69.00	36,862
2022-12-01	64.50	66.00	64.50	66.00	62,059
2022-11-30	64.50	64.50	64.50	64.50	86
2022-11-29	64.50	64.50	64.50	64.50	11,943
2022-11-28	64.50	64.50	64.50	64.50	3,000
2022-11-25	63.50	64.50	63.50	64.50	8,643
2022-11-24	63.50	63.50	63.50	63.50	11,499
2022-11-23	64.50	64.50	63.50	63.50	11,543
2022-11-22	66.00	66.00	64.50	64.50	13,840
2022-11-21	69.50	69.50	66.00	66.00	23,447
2022-11-18	66.50	71.50	66.50	69.50	177,412
2022-11-17	70.50	70.50	66.50	66.50	64,031
2022-11-16	67.00	72.00	67.00	70.50	70,451
2022-11-15	65.00	67.00	65.00	67.00	81,417
2022-11-14	59.50	67.00	64.50	65.00	395,814
2022-11-11	60.00	60.00	57.50	59.50	93,483
2022-11-10	60.00	60.00	60.00	60.00	2,047
2022-11-09	60.00	60.00	60.00	60.00	9,044
2022-11-08	60.00	60.00	60.00	60.00	45,982
2022-11-07	57.50	60.00	57.50	59.50	53,950
2022-11-04	57.50	57.50	57.50	57.50	1,254
2022-11-03	59.00	59.00	57.50	57.50	16,317
2022-11-02	59.00	59.00	59.00	59.00	2,102
2022-11-01	59.00	59.00	59.00	59.00	17,215
2022-10-31	59.00	59.00	59.00	59.00	5,125
2022-10-28	59.00	59.00	59.00	59.00	3,849
2022-10-27	59.00	59.00	59.00	59.00	330
2022-10-26	59.00	59.00	59.00	59.00	5,322
2022-10-25	59.20	59.20	58.00	58.00	18,044
2022-10-24	56.50	57.50	56.50	57.50	16,432
2022-10-21	58.00	58.50	56.50	56.50	51,299
2022-10-20	55.00	58.00	55.00	58.00	20,183
2022-10-19	55.00	55.00	55.00	55.00	38,119
2022-10-18	56.00	57.00	55.00	55.00	44,692
2022-10-17	56.50	56.50	56.00	56.00	5,369
2022-10-14	58.00	59.50	56.50	56.50	54,477
2022-10-13	60.00	60.00	57.50	58.00	17,178
2022-10-12	56.00	62.00	56.00	60.00	135,137
2022-10-11	52.50	56.00	51.50	56.00	82,131
2022-10-10	53.00	53.00	50.00	52.50	16,546
2022-10-07	53.00	53.00	53.00	53.00	34,229
2022-10-06	49.50	55.50	49.50	53.00	153,279
2022-10-05	49.50	49.50	49.50	49.50	13,567
2022-10-04	49.50	49.50	49.50	49.50	1,224
2022-10-03	44.00	49.50	44.00	49.50	118,487
2022-09-30	42.50	44.00	42.00	44.00	93,231
2022-09-29	45.50	45.50	42.50	42.50	42,377
2022-09-28	46.50	46.50	45.00	45.50	14,751
2022-09-27	47.00	47.00	46.50	46.50	12,428
2022-09-26	48.50	48.50	47.00	47.00	5,501
2022-09-23	49.50	49.50	48.00	48.50	49,182
2022-09-22	49.50	49.50	49.50	49.50	12,760
2022-09-21	51.00	51.00	49.50	50.00	56,596
2022-09-20	52.50	52.50	49.00	51.00	115,721
2022-09-19	50.50	50.50	50.50	50.50	0
2022-09-16	50.50	50.50	50.50	50.50	9,824
2022-09-15	52.50	52.50	49.00	50.50	14,552
2022-09-14	49.50	52.50	48.00	52.50	48,984
2022-09-13	52.50	53.50	48.50	50.00	98,932
2022-09-12	55.00	55.00	52.00	53.50	8,380
2022-09-09	55.50	55.50	53.00	55.00	10,404
2022-09-08	53.50	56.50	53.00	55.50	40,704
2022-09-07	57.50	57.50	53.00	53.50	68,377
2022-09-06	56.00	57.50	55.00	57.50	30,879
2022-09-05	56.00	56.00	55.00	56.00	4,859
2022-09-02	57.00	57.00	55.00	56.00	38,133
2022-09-01	57.50	57.50	57.00	57.00	6,588
2022-08-31	59.00	59.00	57.50	57.50	86,703
2022-08-30	59.00	59.00	58.50	59.00	72,040
2022-08-29	59.00	59.00	59.00	59.00	0
2022-08-26	59.00	59.00	59.00	59.00	24,926
2022-08-25	57.50	59.00	57.50	59.00	51,590
2022-08-24	60.00	60.00	58.50	58.50	7,328
2022-08-23	63.00	63.00	60.00	60.00	38,443
2022-08-22	66.00	66.00	59.00	63.00	122,075
2022-08-19	66.00	66.00	63.00	66.00	22,538
2022-08-18	66.00	66.00	66.00	66.00	3,958
2022-08-17	66.00	66.00	66.00	66.00	34,240
2022-08-16	65.50	66.00	65.50	66.00	12,905
2022-08-15	66.00	66.00	65.50	65.50	10,080
2022-08-12	64.50	66.00	61.00	66.00	48,645
2022-08-11	64.50	64.50	61.00	64.50	11,492
2022-08-10	64.00	64.50	60.00	64.50	10,683
2022-08-09	64.00	64.00	64.00	64.00	26,002
2022-08-08	64.00	64.00	64.00	64.00	2,500
2022-08-05	65.50	65.50	64.00	64.00	30,922
2022-08-04	64.00	64.00	64.00	64.00	15,100
2022-08-03	64.00	64.00	64.00	64.00	1,000
2022-08-02	64.00	64.00	64.00	64.00	21,000
2022-08-01	64.00	64.00	60.00	64.00	1,380
2022-07-29	64.00	64.00	64.00	64.00	20,749
2022-07-28	64.50	64.50	61.00	64.00	43,847
2022-07-27	64.50	64.50	61.00	64.50	5,000
2022-07-26	64.50	64.50	61.00	64.50	11,240
2022-07-25	64.50	64.50	61.00	64.50	819
2022-07-22	62.50	64.50	60.00	64.50	26,065
2022-07-21	61.50	62.50	60.00	62.50	16,537
2022-07-20	61.50	61.50	60.00	61.50	4,610
2022-07-19	61.50	61.50	61.50	61.50	14,871
2022-07-18	63.00	63.00	60.50	61.50	54,873
2022-07-15	63.50	63.50	61.50	63.00	32,341
2022-07-14	64.50	64.50	63.50	63.50	16,483
2022-07-13	64.50	64.50	64.50	64.50	0
2022-07-12	64.00	64.50	64.00	64.50	8,225
2022-07-11	64.50	64.50	63.00	64.50	5,537
2022-07-08	64.50	64.50	63.00	64.50	0
2022-07-07	66.00	66.00	63.00	64.50	2,500
2022-07-06	66.00	66.00	63.00	66.00	9,881
2022-07-05	66.00	66.00	63.00	66.00	22,500
2022-07-04	64.00	66.00	63.00	66.00	9,575
2022-07-01	63.50	64.00	62.00	64.00	17,659
2022-06-30	67.50	67.50	63.50	63.50	49,889
2022-06-29	67.50	67.50	67.00	67.50	9,001
2022-06-28	67.50	67.50	67.00	67.50	2,100
2022-06-27	68.00	68.00	67.00	67.50	22,556
2022-06-24	68.00	68.00	68.00	68.00	6,929
2022-06-23	67.50	68.00	67.50	68.00	31,827
2022-06-22	68.50	68.50	65.50	67.50	283,827
2022-06-21	75.00	75.00	73.50	73.50	17,343
2022-06-20	79.50	79.50	75.00	75.00	15,783
2022-06-17	79.50	79.50	79.50	79.50	2,814
2022-06-16	81.00	82.00	79.50	79.50	20,861
2022-06-15	78.50	77.00	77.00	81.00	23,612
2022-06-14	82.00	82.00	79.00	79.00	14,705
2022-06-13	83.50	83.50	82.00	82.00	4,513
2022-06-10	87.00	87.00	82.00	83.50	40,014
2022-06-09	87.00	87.50	85.00	87.00	17,534
2022-06-08	88.50	89.00	85.00	87.00	26,660
2022-06-07	88.50	88.50	85.00	88.50	10,286
2022-06-06	92.50	92.50	88.50	88.50	51,244
2022-06-03	88.00	88.00	88.00	88.00	0
2022-06-02	88.00	88.00	88.00	88.00	0
2022-06-01	92.00	92.00	88.00	88.00	31,560
2022-05-31	92.00	92.00	90.00	92.00	13,766
2022-05-30	92.00	92.00	91.20	92.00	31,144
2022-05-27	88.50	92.50	85.00	92.00	216,481
2022-05-26	88.50	88.50	85.00	88.50	37,376
2022-05-25	90.00	91.00	88.00	88.50	50,217
2022-05-24	90.00	90.00	90.00	91.00	104,056
2022-05-23	88.00	96.00	91.00	91.00	238,489
2022-05-20	81.50	88.00	88.00	88.00	107,583
2022-05-19	86.00	86.00	81.00	81.50	56,430
2022-05-18	87.00	87.00	86.20	87.00	109,724
2022-05-17	83.50	84.00	84.00	84.00	58,954
2022-05-16	72.00	83.50	69.00	83.50	222,331
2022-05-13	67.00	69.00	66.50	69.00	39,136
2022-05-12	72.50	72.50	66.00	67.00	43,380
2022-05-11	74.50	74.50	73.00	74.00	7,961
2022-05-10	73.00	75.00	70.00	74.50	34,100
2022-05-09	78.00	78.00	75.00	75.00	3,835
2022-05-06	78.00	78.00	76.00	78.00	500
2022-05-05	79.50	79.50	78.00	78.00	34,803
2022-05-04	81.50	81.50	80.00	80.00	54,395
2022-05-03	82.00	82.00	81.00	81.50	14,021
2022-05-02	82.00	82.00	82.00	82.00	0
2022-04-29	77.50	82.50	77.00	82.00	31,866
2022-04-28	80.00	80.00	77.50	77.50	73,933
2022-04-27	79.00	80.00	77.00	80.00	42,419
2022-04-26	77.80	80.50	77.60	77.60	66,333
2022-04-25	71.50	82.00	82.00	79.50	194,562
2022-04-22	65.50	73.00	65.50	72.50	263,900
2022-04-21	65.50	65.50	65.50	65.50	6,687
2022-04-20	65.50	65.50	65.50	65.50	5,263
2022-04-19	65.50	66.50	63.00	65.50	34,631
2022-04-18	65.50	65.50	65.50	65.50	0
2022-04-15	65.50	65.50	65.50	65.50	0
2022-04-14	62.50	65.50	60.00	65.50	46,436
2022-04-13	65.00	65.00	62.50	62.50	58,637
2022-04-12	64.50	65.00	63.00	65.00	15,966
2022-04-11	64.00	64.50	62.00	64.50	17,368
2022-04-08	62.50	64.00	62.50	64.00	42,782
2022-04-07	61.50	62.50	60.00	62.50	9,802
2022-04-06	61.50	61.50	60.00	61.50	35,903
2022-04-05	62.50	62.50	62.50	62.50	74,317
2022-04-04	64.00	64.00	62.50	62.50	29,387
2022-04-01	63.50	64.00	63.50	64.00	6,234
2022-03-31	62.00	64.50	60.00	63.50	33,281
2022-03-30	62.50	62.50	62.00	62.00	51,957
2022-03-29	62.50	63.00	63.00	63.00	27,689
2022-03-28	64.00	64.00	64.00	64.00	6,397
2022-03-25	65.50	65.50	64.00	64.00	8,417
2022-03-24	66.50	66.50	65.50	65.50	14,674
2022-03-23	65.00	66.50	63.00	66.50	35,442
2022-03-22	65.50	67.40	64.00	65.00	34,001
2022-03-21	60.50	65.50	60.00	65.50	106,583
2022-03-18	60.50	60.50	60.50	60.50	25,795
2022-03-17	60.50	60.50	60.50	60.50	13,688
2022-03-16	62.00	62.00	60.50	60.50	43,776
2022-03-15	61.50	61.50	60.50	61.50	37,323
2022-03-14	56.50	61.50	56.50	61.50	93,316
2022-03-11	56.00	56.50	56.00	56.50	13,465
2022-03-10	54.50	56.00	54.50	56.00	40,801
2022-03-09	48.75	54.50	48.75	54.50	70,062
2022-03-08	51.00	51.00	48.75	48.75	21,216
2022-03-07	57.40	57.40	49.25	51.00	108,070
2022-03-04	57.00	58.00	56.00	56.00	38,992
2022-03-03	57.50	57.50	57.00	57.00	64,652
2022-03-02	57.50	57.50	56.50	57.50	27,516
2022-03-01	60.00	59.00	59.00	59.00	53,586
2022-02-28	61.00	62.00	62.00	60.00	27,091
2022-02-25	63.60	63.60	60.00	61.00	74,210
2022-02-24	65.00	65.00	62.00	62.00	68,987
2022-02-23	64.50	65.00	64.50	65.00	55,969
2022-02-22	67.00	67.00	64.50	64.50	56,924
2022-02-21	69.00	69.50	67.00	67.50	14,577
2022-02-18	71.50	71.50	69.50	69.50	38,075
2022-02-17	69.50	71.50	69.50	71.50	66,515
2022-02-16	68.50	69.00	69.00	69.50	22,488
2022-02-15	71.50	72.00	68.50	68.50	204,886
2022-02-14	73.50	74.00	71.50	74.00	37,887
2022-02-11	75.50	75.50	74.00	74.00	36,612
2022-02-10	72.00	76.00	72.00	75.00	82,986
2022-02-09	76.00	72.80	70.50	72.00	296,584
2022-02-08	76.00	76.00	76.00	76.00	25,709
2022-02-07	81.50	81.50	73.50	76.00	235,754
2022-02-04	81.50	81.50	81.50	81.50	17,223
2022-02-03	86.50	86.50	81.50	81.50	87,621
2022-02-02	83.50	88.00	88.00	88.00	272,452
2022-02-01	83.50	84.00	83.50	83.50	19,961
2022-01-31	83.00	83.50	83.00	83.50	35,085
2022-01-28	81.00	85.00	81.00	83.00	160,024
2022-01-27	82.00	82.00	80.50	81.00	147,724
2022-01-26	82.50	83.50	81.00	82.50	49,779
2022-01-25	83.00	83.00	82.50	82.50	42,970
2022-01-24	85.50	85.50	82.00	83.00	119,155
2022-01-21	85.50	86.00	85.50	85.50	58,751
2022-01-20	85.50	85.50	85.50	85.50	119,937
2022-01-19	88.50	88.50	85.50	85.50	150,579
2022-01-18	92.60	92.60	91.00	89.00	114,297
2022-01-17	94.50	94.00	94.00	94.00	312,649
2022-01-14	94.00	95.60	95.60	94.50	319,408
2022-01-13	93.00	94.00	93.00	94.00	183,289
2022-01-12	86.50	93.00	91.00	93.00	976,281
2022-01-11	85.50	85.50	84.00	85.00	75,857
2022-01-10	86.50	92.00	84.50	85.50	171,774
2022-01-07	96.50	88.00	88.00	88.00	793,385
2022-01-06	97.00	96.50	93.00	96.50	52,546
2022-01-05	99.50	99.50	97.50	97.50	55,149
2022-01-04	99.00	100.50	99.00	99.50	37,819
2022-01-03	99.00	99.00	99.00	99.00	0
2021-12-31	99.00	99.00	99.00	99.00	15,093
2021-12-30	99.50	99.50	97.00	99.00	40,083
2021-12-29	99.50	99.50	97.00	99.50	40,260
2021-12-28	99.50	99.50	99.50	99.50	0
2021-12-27	99.50	99.50	99.50	99.50	0
2021-12-24	102.00	102.00	98.50	99.50	22,429
2021-12-23	102.00	102.00	102.00	102.00	8,298
2021-12-22	101.50	102.00	101.50	102.00	22,545
2021-12-21	105.00	105.00	101.50	101.50	47,453
2021-12-20	104.00	104.00	104.00	104.00	25,112
2021-12-17	104.50	104.00	101.50	104.00	12,966
2021-12-16	104.50	107.00	107.00	104.50	12,820
2021-12-15	108.50	108.50	104.50	104.50	41,373
2021-12-14	109.50	109.50	108.50	108.50	26,302
2021-12-13	106.00	111.00	106.00	109.50	47,522
2021-12-10	105.50	105.50	105.00	105.00	22,531
2021-12-09	104.50	103.50	101.50	105.50	45,472
2021-12-08	104.00	104.50	103.50	104.50	53,315
2021-12-07	107.00	107.00	104.00	104.00	30,298
2021-12-06	108.50	111.00	106.50	107.00	159,299
2021-12-03	108.00	109.50	107.00	108.50	20,345
2021-12-02	111.50	111.50	108.50	108.50	45,514
2021-12-01	116.00	116.00	111.50	111.50	52,984
2021-11-30	114.00	116.00	114.00	116.00	41,035
2021-11-29	108.00	113.50	108.00	113.50	75,749
2021-11-26	111.00	111.00	108.00	108.00	58,014
2021-11-25	111.50	111.50	111.00	111.00	7,767
2021-11-24	114.00	114.00	108.00	111.50	143,718
2021-11-23	118.00	118.00	114.00	114.00	42,350
2021-11-22	118.00	118.00	117.50	118.00	77,541
2021-11-19	118.00	120.50	120.50	118.00	107,679
2021-11-18	116.50	117.50	116.50	117.50	73,292
2021-11-17	118.50	118.50	116.50	116.50	36,846
2021-11-16	120.50	120.50	116.00	118.50	100,610
2021-11-15	120.50	117.00	117.00	120.50	122,838
2021-11-12	121.50	121.50	118.50	120.50	44,749
2021-11-11	122.50	122.50	120.00	121.50	60,666
2021-11-10	122.50	125.50	117.50	122.50	158,298
2021-11-09	117.50	122.50	117.50	122.50	141,634
2021-11-08	119.00	119.00	114.00	117.50	126,824
2021-11-05	101.00	116.00	97.00	116.00	928,424
2021-11-04	97.50	98.60	98.00	98.00	177,236
2021-11-03	100.50	100.50	93.50	95.50	335,557
2021-11-02	102.50	102.00	99.80	99.80	193,320
2021-11-01	103.50	105.00	101.00	102.50	207,114
2021-10-29	104.50	105.00	103.50	103.50	132,342
2021-10-28	104.50	104.50	104.00	104.50	30,625
2021-10-27	103.50	106.00	103.50	106.00	88,249
2021-10-26	105.50	105.50	105.50	105.50	168,766
2021-10-25	107.50	107.50	103.00	104.50	294,052
2021-10-22	109.00	113.50	107.50	107.50	1,023,644
2021-10-21	122.50	106.00	106.00	106.00	2,505,506
2021-10-20	126.50	126.50	122.50	122.50	46,037
2021-10-19	128.50	128.50	126.50	126.50	71,416
2021-10-18	129.50	129.50	128.50	128.50	76,243
2021-10-15	127.00	129.00	127.00	129.00	70,640
2021-10-14	127.50	128.50	127.50	128.00	99,825
2021-10-13	126.50	127.50	126.50	127.50	50,437
2021-10-12	132.50	137.00	126.50	126.50	103,893
2021-10-11	127.50	134.50	127.50	133.50	390,716
2021-10-08	121.00	130.00	123.00	127.50	316,051
2021-10-07	118.00	121.00	115.00	121.00	102,465
2021-10-06	122.00	122.00	119.00	119.00	34,802
2021-10-05	126.00	126.00	122.00	122.00	23,143
2021-10-04	124.00	126.50	121.00	121.00	85,594
2021-10-01	126.50	126.50	120.50	124.00	231,402
2021-09-30	117.00	126.50	117.00	126.50	523,657
2021-09-29	122.50	122.50	112.00	116.00	336,225
2021-09-28	122.50	127.50	122.00	123.50	76,115
2021-09-27	127.00	126.00	126.00	126.00	88,045
2021-09-24	122.50	127.00	120.00	127.00	213,208
2021-09-23	114.00	122.50	114.00	122.50	321,778
2021-09-22	111.00	113.00	113.00	113.00	51,617
2021-09-21	110.00	111.00	108.00	111.00	63,401
2021-09-20	113.50	110.00	110.00	110.00	74,892
2021-09-17	115.50	115.50	113.50	113.50	99,226
2021-09-16	114.00	116.00	114.00	115.50	78,280
2021-09-15	116.50	116.50	113.50	114.00	41,024
2021-09-14	116.50	117.50	116.50	116.50	23,794
2021-09-13	118.50	118.50	116.50	116.50	96,647
2021-09-10	122.00	118.00	118.00	118.00	102,714
2021-09-09	126.50	123.00	123.00	123.00	255,905
2021-09-08	128.00	128.00	125.00	126.50	24,758
2021-09-07	129.50	129.50	125.00	128.00	28,742
2021-09-06	129.50	129.50	127.00	128.00	86,343
2021-09-03	127.50	130.50	125.00	129.50	126,409
2021-09-02	130.00	130.00	127.50	127.50	78,061
2021-09-01	130.50	132.00	127.50	130.00	144,845
2021-08-31	127.50	135.00	130.00	130.00	348,249
2021-08-30	127.50	127.50	127.50	127.50	0
2021-08-27	121.50	127.50	121.50	127.50	134,337
2021-08-26	125.50	125.50	123.50	125.00	268,424
2021-08-25	125.00	126.00	124.50	125.50	380,786
2021-08-24	112.00	126.00	110.00	125.00	288,388
2021-08-23	110.00	112.50	108.00	112.00	99,216
2021-08-20	107.00	110.00	106.00	110.00	87,426
2021-08-19	109.00	111.00	106.50	107.00	64,434
2021-08-18	111.50	111.50	109.00	109.00	119,516
2021-08-17	110.00	111.50	110.00	111.50	81,014
2021-08-16	111.00	111.00	109.50	110.50	60,046
2021-08-13	111.00	111.50	110.00	111.00	74,538
2021-08-12	110.50	112.50	111.00	111.50	90,237
2021-08-11	111.50	111.50	110.00	111.00	71,636
2021-08-10	115.50	115.50	111.50	111.50	51,791
2021-08-09	114.00	115.50	112.00	115.50	81,342
2021-08-06	116.00	116.00	114.00	114.00	135,376
2021-08-05	114.50	116.00	112.00	116.00	75,286
2021-08-04	112.00	114.50	110.00	114.50	116,318
2021-08-03	114.00	113.00	113.00	113.00	92,055
2021-08-02	111.50	116.00	110.00	114.00	65,201
2021-07-30	114.50	114.50	111.50	111.50	96,697
2021-07-29	113.00	117.00	111.00	114.50	57,418
2021-07-28	114.50	114.50	111.50	113.00	104,209
2021-07-27	111.50	116.50	111.00	114.50	255,668
2021-07-26	116.00	116.00	110.50	111.50	161,181
2021-07-23	116.00	116.00	112.00	116.00	129,609
2021-07-22	121.50	121.50	116.00	116.00	156,288
2021-07-21	119.00	123.50	118.00	120.50	314,593
2021-07-20	102.50	121.00	99.80	118.50	737,814
2021-07-19	108.00	108.00	100.50	102.50	121,304
2021-07-16	100.00	105.50	99.00	105.00	280,286
2021-07-15	100.50	100.00	97.00	100.00	243,434
2021-07-14	103.00	103.00	100.50	100.50	175,958
2021-07-13	111.00	111.00	102.50	103.00	261,371
2021-07-12	116.00	119.00	108.00	108.00	356,614
2021-07-09	113.50	116.50	113.50	116.00	48,848
2021-07-08	116.50	116.50	113.00	113.50	72,136
2021-07-07	116.00	120.50	113.00	116.00	182,998
2021-07-06	119.50	119.50	116.00	116.00	74,201
2021-07-05	122.00	124.00	119.50	119.50	101,371
2021-07-02	122.00	128.00	121.00	122.00	172,957
2021-07-01	118.50	128.00	115.50	125.50	416,516
2021-06-30	120.00	119.50	112.00	118.50	184,116
2021-06-29	118.50	124.50	119.00	119.00	749,327
2021-06-28	112.00	118.00	109.00	118.00	870,070
2021-06-25	114.00	112.50	110.00	112.00	182,172
2021-06-24	115.00	115.00	114.00	115.00	144,725
2021-06-23	116.50	116.50	111.50	115.00	233,086
2021-06-22	114.50	120.00	114.50	116.50	176,214
2021-06-21	116.00	124.00	114.00	121.00	431,704
2021-06-18	119.00	119.00	115.00	115.00	192,147
2021-06-17	122.50	125.50	119.00	119.00	194,678
2021-06-16	120.00	123.50	114.50	122.50	527,558
2021-06-15	126.50	129.00	122.00	122.00	580,097
2021-06-14	127.00	127.00	118.00	118.00	391,375
2021-06-11	130.00	134.00	126.00	126.00	950,428
2021-06-10	136.50	140.50	132.00	136.00	1,219,928
2021-06-09	180.00	180.50	145.00	145.00	1,658,807
2021-06-08	157.50	209.00	135.50	180.00	5,965,386
2021-06-07	94.00	146.00	90.50	146.00	3,625,199
2021-06-04	73.00	76.00	72.50	75.00	158,950
2021-06-03	74.00	74.00	72.00	73.00	222,325
2021-06-02	76.00	78.00	73.00	73.50	174,309
2021-06-01	71.50	80.50	71.50	76.00	1,254,189
2021-05-28	70.50	71.50	68.00	71.50	361,838
2021-05-27	60.00	72.50	60.00	70.50	1,177,501
2021-05-26	61.00	61.00	59.50	59.50	109,413
2021-05-25	61.50	61.50	60.50	60.50	342,761
2021-05-24	63.50	64.00	61.50	61.50	175,488
2021-05-21	60.50	64.00	61.00	61.00	203,517
2021-05-20	53.50	62.00	53.50	60.50	229,435
2021-05-19	55.00	55.00	53.50	53.50	2,734
2021-05-18	55.00	55.00	55.00	55.00	24,471
2021-05-17	54.00	54.00	54.00	54.00	9,720
2021-05-14	55.00	54.00	54.00	54.00	20,870
2021-05-13	50.20	55.00	50.20	55.00	25,684
2021-05-12	51.50	53.00	51.50	53.00	50,283
2021-05-11	53.50	53.50	51.50	51.50	12,357
2021-05-10	55.00	55.00	53.50	53.50	21,650
2021-05-07	54.50	55.00	53.00	55.00	6,365
2021-05-06	56.50	56.50	55.00	55.00	154,147
2021-05-05	57.50	57.50	56.50	56.50	7,241
2021-05-04	59.00	59.00	57.50	57.50	23,993
2021-04-30	58.50	59.00	58.50	59.00	91,637
2021-04-29	56.50	58.50	56.50	58.50	16,700
2021-04-28	54.00	56.50	54.00	56.50	26,473
2021-04-27	54.00	54.00	54.00	54.00	4,845
2021-04-26	57.50	57.50	54.00	54.00	50,690
2021-04-23	57.50	57.50	57.50	57.50	22,833
2021-04-22	57.50	57.50	57.50	57.50	9,350
2021-04-21	58.50	58.50	57.50	57.50	12,584
2021-04-20	60.00	60.00	58.50	58.50	13,343
2021-04-19	60.00	60.00	60.00	60.00	23,743
2021-04-16	64.50	64.50	60.00	60.00	65,589
2021-04-15	64.50	64.50	62.00	63.50	17,714
2021-04-14	64.50	64.50	62.00	63.50	23,749
2021-04-13	62.50	59.80	59.80	59.80	49,950
2021-04-12	66.50	63.00	63.00	63.00	56,217
2021-04-09	64.50	71.50	64.00	66.50	213,315
2021-04-08	57.00	64.50	56.00	64.50	199,944
2021-04-07	57.00	57.50	56.00	57.50	47,574
2021-04-06	60.00	60.00	57.50	57.50	71,613
2021-04-01	56.50	59.50	56.50	59.50	59,003
2021-03-31	56.00	56.50	56.00	56.50	21,393
2021-03-30	55.50	56.00	55.50	56.00	22,975
2021-03-29	59.50	59.50	55.50	55.50	54,401
2021-03-26	59.00	59.50	59.00	59.50	28,056
2021-03-25	59.00	59.00	59.00	59.00	9,511
2021-03-24	61.50	61.50	59.00	59.00	60,607
2021-03-23	62.50	65.00	61.50	61.50	87,677
2021-03-22	50.50	62.50	50.50	62.50	326,274
2021-03-19	50.50	53.00	53.00	53.00	22,224
2021-03-18	52.50	52.50	50.50	50.50	46,670
2021-03-17	53.00	53.50	52.50	52.50	20,358
2021-03-16	55.00	55.00	53.00	53.00	24,031
2021-03-15	55.00	54.00	52.20	53.00	42,242
2021-03-12	66.60	66.60	54.50	55.00	268,540
2021-03-11	47.00	69.00	47.00	63.50	1,015,265
2021-03-10	46.50	47.00	46.50	47.00	49,703
2021-03-09	46.50	46.50	46.50	46.50	11,858
2021-03-08	47.00	47.50	46.50	46.50	18,426
2021-03-05	49.00	49.00	46.50	46.50	38,572
2021-03-04	49.00	49.00	49.00	49.00	10,793
2021-03-03	51.00	51.00	49.00	49.00	27,668
2021-03-02	50.50	52.00	50.00	51.00	23,556
2021-03-01	52.50	50.00	50.00	50.00	39,580
2021-02-26	54.50	54.50	52.50	52.50	16,070
2021-02-25	56.00	56.00	54.50	54.50	38,413
2021-02-24	65.60	65.60	60.00	60.00	236,384
2021-02-23	55.50	64.00	55.50	62.50	315,243
2021-02-22	57.50	57.50	55.00	55.00	152,564
2021-02-19	56.50	56.50	55.50	55.50	38,504
2021-02-18	55.00	56.50	55.00	56.50	88,131
2021-02-17	57.50	57.50	55.00	55.00	69,201
2021-02-16	57.00	59.00	54.00	57.50	88,062
2021-02-15	58.50	60.00	56.50	56.50	148,864
2021-02-12	60.00	61.00	60.00	60.00	44,160
2021-02-11	64.00	64.00	56.50	61.00	194,815
2021-02-10	53.00	73.50	53.00	64.00	2,140,969
2021-02-09	53.00	53.00	53.00	53.00	58,378
2021-02-08	52.50	53.00	50.00	53.00	49,308
2021-02-05	48.00	55.00	48.00	52.50	155,254
2021-02-04	49.50	49.50	48.00	48.00	32,223
2021-02-03	50.50	51.00	51.00	51.00	114,219
2021-02-02	47.00	47.00	47.00	47.00	0
2021-02-01	43.50	47.00	43.00	47.00	56,343
2021-01-29	46.50	44.00	44.00	44.00	29,184
2021-01-28	49.00	49.00	46.50	46.50	11,529
2021-01-27	50.50	50.50	50.50	50.50	10,986
2021-01-26	50.50	50.50	50.50	50.50	5,141
2021-01-25	50.00	50.50	50.00	50.50	17,680
2021-01-22	50.50	50.50	50.00	50.00	8,967
2021-01-21	50.50	50.50	49.00	50.50	3,335
2021-01-20	49.50	50.50	49.50	50.50	18,330
2021-01-19	48.50	49.50	48.00	49.50	110,024
2021-01-18	49.00	49.00	48.00	49.00	34,140
2021-01-15	48.50	49.00	48.50	49.00	44,036
2021-01-14	44.50	48.50	44.50	48.50	41,606
2021-01-13	44.50	44.50	44.50	44.50	0
2021-01-12	44.50	44.50	44.50	44.50	21,571
2021-01-11	44.00	44.50	44.00	44.50	21,473
2021-01-08	44.00	44.00	44.00	44.00	11,035
2021-01-07	43.00	43.70	43.70	43.70	50,238
2021-01-06	44.00	44.00	43.00	43.00	36,159
2021-01-05	46.50	46.50	44.00	44.00	55,322
2021-01-04	46.50	46.50	46.50	46.50	14,541
2020-12-31	46.50	46.50	46.50	46.50	2,455
2020-12-30	47.50	47.50	46.50	46.50	34,270
2020-12-29	44.50	47.50	45.50	47.50	105,040
2020-12-24	45.00	45.00	43.00	44.50	37,886
2020-12-23	46.00	46.00	45.00	45.00	45,838
2020-12-22	48.00	48.00	46.00	46.00	33,416
2020-12-21	44.50	52.50	44.50	48.00	552,170
2020-12-18	44.50	44.50	44.50	44.50	4,684
2020-12-17	45.50	45.50	44.00	44.50	18,357
2020-12-16	45.50	45.50	44.00	45.00	30,573
2020-12-15	47.50	47.50	45.50	45.50	20,406
2020-12-14	47.50	47.50	46.00	47.50	5,635
2020-12-11	49.00	49.00	47.00	47.50	11,562
2020-12-10	49.00	50.00	48.50	48.50	123,679
2020-12-09	47.50	47.50	47.50	47.50	22,029
2020-12-08	47.50	48.20	48.20	48.20	12,445
2020-12-07	46.50	46.00	44.10	47.50	234,798
2020-12-04	44.50	46.50	44.50	46.50	86,562
2020-12-03	44.50	44.50	44.50	44.50	52,624
2020-12-02	44.50	44.50	44.50	44.50	14,710
2020-12-01	46.00	47.00	44.50	45.00	55,631
2020-11-30	43.50	46.00	43.50	46.00	36,123
2020-11-27	44.00	44.00	43.50	43.50	17,850
2020-11-26	44.00	44.00	44.00	44.00	36,299
2020-11-25	48.00	48.00	44.00	44.00	254,071
2020-11-24	48.00	48.00	48.00	48.00	57,229
2020-11-23	48.50	48.50	47.00	48.00	64,963
2020-11-20	50.00	50.00	48.50	48.50	67,847
2020-11-19	48.50	51.00	48.50	50.00	130,862
2020-11-18	49.50	49.50	48.00	48.00	19,319
2020-11-17	46.50	49.50	46.50	49.50	169,152
2020-11-16	50.00	50.00	46.50	46.50	43,262
2020-11-13	52.00	52.00	50.00	50.50	65,389
2020-11-12	51.50	52.00	51.50	52.00	54,163
2020-11-11	50.50	51.00	51.00	51.00	1,015,807
2020-11-10	49.00	58.00	46.50	50.50	740,412
2020-11-09	56.50	56.50	49.00	49.00	163,835
2020-11-06	57.00	57.00	56.00	56.50	39,501
2020-11-05	54.50	61.00	54.50	57.00	153,839
2020-11-04	54.50	54.50	53.00	54.50	14,285
2020-11-03	51.00	57.00	51.00	54.50	136,215
2020-11-02	48.50	51.00	48.50	51.00	123,188
2020-10-30	52.00	52.00	48.50	48.50	136,789
2020-10-29	52.00	52.00	51.00	52.00	43,087
2020-10-28	57.50	57.50	52.00	52.00	169,865
2020-10-27	56.50	62.50	55.00	57.50	394,812
2020-10-26	57.00	57.00	56.00	56.50	40,619
2020-10-23	57.00	57.00	57.00	57.00	39,999
2020-10-22	58.00	58.00	55.00	57.00	52,352
2020-10-21	59.00	59.00	56.00	58.00	54,840
2020-10-20	59.00	59.00	57.50	59.00	67,282
2020-10-16	61.00	61.50	59.00	59.00	134,032
2020-10-15	61.00	61.00	60.00	61.00	45,328
2020-10-14	62.00	62.00	61.00	61.00	34,194
2020-10-13	61.00	62.00	61.00	62.00	154,021
2020-10-12	61.00	61.00	61.00	61.00	45,142
2020-10-09	62.00	62.00	61.00	61.00	66,765
2020-10-08	63.00	63.50	62.00	62.00	61,065
2020-10-07	61.00	67.00	61.00	63.00	177,115
2020-10-06	61.00	61.00	60.50	60.50	93,592
2020-10-05	61.50	61.50	60.00	61.00	50,243
2020-10-02	61.50	61.50	61.50	61.50	48,029
2020-10-01	63.50	63.50	61.50	61.50	75,359
2020-09-30	66.00	66.00	59.50	63.50	227,219
2020-09-29	68.00	71.50	66.00	66.00	315,762
2020-09-28	62.00	67.50	60.00	67.50	61,014
2020-09-25	63.50	63.50	62.00	62.00	146,300
2020-09-24	68.00	68.00	62.50	63.50	164,399
2020-09-23	66.00	72.00	64.50	68.50	707,407
2020-09-22	61.50	67.00	61.00	66.00	445,465
2020-09-21	63.00	63.00	61.50	61.50	201,828
2020-09-18	59.50	66.00	58.50	63.00	226,149
2020-09-17	59.50	59.50	59.50	59.50	38,659
2020-09-16	59.50	59.50	59.50	59.50	60,303
2020-09-15	57.50	59.50	56.00	59.50	130,380
2020-09-14	60.00	60.00	57.50	57.50	68,632
2020-09-11	57.50	61.50	57.50	60.00	81,141
2020-09-10	60.00	60.00	57.50	60.00	138,020
2020-09-09	61.00	61.00	60.00	60.00	44,028
2020-09-08	63.50	64.00	60.50	61.00	86,381
2020-09-07	62.00	63.50	60.00	63.50	146,669
2020-09-04	64.50	64.50	62.00	62.00	83,516
2020-09-03	67.00	67.00	64.50	64.50	38,012
2020-09-02	61.50	69.00	61.00	67.00	253,167
2020-09-01	66.00	66.00	61.00	61.50	116,814
2020-08-28	66.50	66.50	63.00	66.00	113,220
2020-08-27	63.50	68.00	60.00	66.50	334,758
2020-08-26	66.00	66.00	63.50	63.50	60,223
2020-08-25	53.50	69.50	53.50	65.00	41,269
2020-08-24	7.30	7.35	6.88	6.88	960,805
2020-08-21	7.38	7.40	7.35	7.35	652,221
2020-08-20	7.23	7.38	7.20	7.38	636,807
2020-08-19	7.58	7.58	7.23	7.23	975,847
2020-08-18	7.53	7.65	7.30	7.58	727,786
2020-08-17	7.75	7.75	7.40	7.53	1,188,706
2020-08-14	7.75	7.75	7.50	7.75	948,835
2020-08-13	7.98	7.98	7.63	7.85	1,260,228
2020-08-12	8.00	8.50	7.50	7.98	1,212,650
2020-08-11	8.00	8.00	7.38	7.88	1,691,438
2020-08-10	7.63	8.75	7.63	8.00	2,045,690
2020-08-07	7.88	7.88	7.63	7.63	2,172,378
2020-08-06	8.00	8.38	7.25	7.88	4,427,096
2020-08-05	10.25	10.25	6.63	8.00	11,049,861
2020-08-04	7.75	13.25	7.75	9.75	18,713,070
2020-08-03	8.25	8.50	7.75	7.75	689,073
2020-07-31	9.00	9.00	8.25	8.25	1,197,802
2020-07-30	9.50	9.50	8.75	9.50	1,134,501
2020-07-29	11.25	10.60	8.75	9.50	4,696,691
2020-07-28	15.75	17.90	10.25	11.00	17,496,387
2020-07-27	6.25	17.75	5.75	14.75	19,160,951
2020-07-24	6.38	6.38	6.00	6.25	539,225
2020-07-23	5.63	6.50	5.25	6.25	1,125,222
2020-07-22	5.88	6.00	5.63	5.63	607,917
2020-07-21	5.50	6.75	5.50	5.88	2,953,936
2020-07-20	5.75	5.75	4.50	5.25	1,648,988
2020-07-17	4.80	5.25	4.75	5.25	827,253
2020-07-16	4.85	4.90	4.80	4.80	311,618
2020-07-15	5.03	5.03	4.65	4.85	584,060
2020-07-14	5.13	5.13	4.60	5.03	363,638
2020-07-13	5.13	5.13	5.13	5.13	280,868
2020-07-10	5.13	5.13	5.13	5.13	28,017
2020-07-09	5.25	5.25	5.13	5.13	532,705
2020-07-08	5.63	5.63	5.13	5.25	1,452,913
2020-07-07	5.63	5.63	5.63	5.63	277,351
2020-07-06	5.75	5.75	5.63	5.63	446,501
2020-07-03	5.88	5.88	5.63	5.75	286,029
2020-07-02	5.75	5.88	5.75	5.88	494,159
2020-07-01	5.88	5.88	5.75	5.88	375,416
2020-06-30	6.25	6.35	5.88	6.25	1,286,564
2020-06-29	6.00	6.00	5.63	6.00	1,153,839
2020-06-26	6.50	6.50	5.88	6.50	1,285,077
2020-06-25	5.63	6.50	5.63	5.63	11,610,877
2020-06-24	5.38	5.63	5.38	5.38	326,018
2020-06-23	5.50	5.50	5.38	5.38	176,340
2020-06-22	6.05	6.05	5.13	5.50	346,646
2020-06-19	6.10	6.15	6.05	6.05	940,893
2020-06-18	8.50	8.50	6.05	6.10	5,490,625
2020-06-17	6.50	6.50	6.00	6.50	83,134
2020-06-16	6.00	6.50	6.00	6.50	62,680
2020-06-15	5.50	6.50	5.50	6.00	588,680
2020-06-12	5.75	5.75	5.50	5.50	92,548
2020-06-11	6.00	6.00	5.00	5.75	40,164
2020-06-10	5.50	6.00	5.50	6.00	162,753
2020-06-09	6.00	6.00	5.50	5.50	593,533
2020-06-08	7.50	7.50	5.50	5.50	228,674
2020-06-05	8.00	9.00	7.50	7.50	464,581
2020-06-04	6.75	7.75	6.75	7.75	280,445
2020-06-03	6.75	7.00	6.75	6.75	123,316
2020-06-02	6.50	6.75	6.00	6.75	476,421
2020-06-01	7.00	7.00	5.75	6.50	161,410
2020-05-29	7.25	7.25	6.00	7.25	67,198
2020-05-28	7.25	7.25	7.25	7.25	20,410
2020-05-27	7.75	7.75	6.50	7.25	132,438
2020-05-26	7.25	7.25	7.25	7.25	429,418
2020-05-22	7.50	7.50	7.25	7.75	196,356
2020-05-21	6.50	8.25	6.50	7.75	386,104
2020-05-20	7.00	7.00	6.50	6.50	182,838
2020-05-19	7.00	7.00	7.00	7.00	17,287
2020-05-18	7.00	7.00	7.00	7.00	102,177
2020-05-15	6.75	7.00	6.00	7.00	429,832
2020-05-14	8.00	8.00	6.25	6.75	813,384
2020-05-13	6.75	10.00	6.00	7.50	2,388,779
2020-05-12	7.00	7.00	6.75	6.75	276,200
2020-05-11	7.00	7.00	7.00	7.00	108,090
2020-05-07	7.50	7.50	7.00	7.00	248,683
2020-05-06	7.00	7.50	7.00	7.50	150,826
2020-05-05	7.00	7.00	7.00	7.00	453,485
2020-05-04	6.75	7.00	6.50	7.00	453,778
2020-05-01	7.00	7.00	6.00	6.75	409,653
2020-04-30	7.75	7.75	7.25	7.75	304,730
2020-04-29	5.75	9.00	5.75	7.75	2,059,197
2020-04-28	6.50	6.50	4.75	6.50	1,487,055
2020-04-27	7.50	7.50	6.50	6.50	855,805
2020-04-24	7.00	9.00	6.50	8.00	1,084,623
2020-04-23	6.00	8.00	6.00	6.50	759,934
2020-04-22	7.00	7.00	6.25	7.00	633,440
2020-04-21	8.50	8.50	6.50	7.00	747,664
2020-04-20	11.50	11.50	7.00	8.50	2,271,955
2020-04-17	18.50	18.50	8.00	10.50	7,052,004
2020-04-16	6.63	18.50	5.25	15.00	7,945,207
2020-04-15	4.10	7.38	4.10	6.63	5,167,756
2020-04-14	3.15	4.55	3.15	3.15	3,489,882
2020-04-09	2.95	3.25	2.95	3.15	1,223,209
2020-04-08	2.70	3.20	2.50	2.95	784,672
2020-04-07	2.75	2.85	2.55	2.75	593,095
2020-04-06	2.50	2.95	2.50	2.50	1,014,531
2020-04-03	2.75	2.75	2.05	2.75	645,396
2020-04-03	2.75	2.75	2.05	2.50	1,036,856
2020-04-02	1.95	2.75	2.75	2.75	5,362,092
2020-04-02	1.95	3.35	1.95	1.95	3,990,717
2020-04-01	2.25	1.95	1.95	1.95	1,844,399
2020-04-01	2.25	2.25	1.75	2.25	1,819,399
2020-03-31	2.75	2.95	1.95	2.75	3,808,255
2020-03-30	2.10	3.25	2.10	2.05	6,320,098
2020-03-27	1.45	2.50	1.10	1.45	8,717,529
2020-03-26	1.25	1.65	0.75	1.25	11,350,327
2020-03-25	1.50	1.50	1.00	1.50	0
2020-03-24	1.50	1.50	1.50	1.50	0
2020-03-23	1.50	1.50	1.00	1.50	0
2020-03-20	1.50	1.50	1.50	1.50	0
2020-03-19	1.50	1.50	1.50	1.50	0
2020-03-18	1.50	1.50	1.50	1.50	6,000
2020-03-17	1.75	1.75	1.75	1.75	0
2020-03-16	1.75	1.75	1.75	1.75	1,050
2020-03-13	2.00	2.00	1.75	2.00	76,858
2020-03-12	2.00	2.00	2.00	2.00	0
2020-03-11	2.25	3.00	1.75	2.25	1,529,859
2020-03-10	2.25	2.25	2.25	2.25	0
2020-03-09	2.70	2.70	1.75	2.70	115,004
2020-03-06	2.70	2.70	2.70	2.70	0
2020-03-05	2.70	2.70	2.70	2.70	171,773
2020-03-04	2.70	2.70	2.70	2.70	0
2020-03-03	2.70	2.70	2.70	2.70	0
2020-03-02	2.70	2.70	2.70	2.70	0
2020-02-28	2.70	2.70	2.70	2.70	2,350
2020-02-27	3.00	3.00	2.50	3.00	37,145
2020-02-26	3.00	3.00	3.00	3.00	0
2020-02-25	3.00	3.00	3.00	3.00	75,107
2020-02-24	3.50	3.50	3.50	3.50	0
2020-02-21	3.60	3.60	3.50	3.50	127,186
2020-02-20	3.60	3.60	3.60	3.60	21,207
2020-02-19	4.00	4.00	3.75	3.75	319,186
2020-02-18	4.00	4.00	4.00	4.00	24,900
2020-02-17	4.00	4.00	4.00	4.00	55,236
2020-02-14	4.10	4.25	4.10	4.25	49,001
2020-02-13	5.25	5.25	4.10	4.10	195,673
2020-02-12	5.25	5.25	5.25	5.25	0
2020-02-11	4.75	5.25	4.75	5.25	2,808
2020-02-10	4.75	4.75	4.75	4.75	0
2020-02-07	4.75	4.75	4.75	4.75	4,185
2020-02-06	4.75	4.75	4.75	4.75	0
2020-02-05	4.75	4.75	4.75	4.75	0
2020-02-04	4.75	4.75	4.00	4.75	0
2020-02-03	4.75	4.75	4.00	4.75	3,679
2020-01-31	4.75	4.75	4.75	4.75	0
2020-01-30	4.75	4.75	4.75	4.75	0
2020-01-29	4.75	4.75	4.75	4.75	2,928
2020-01-28	4.75	4.75	4.75	4.75	0
2020-01-27	4.75	4.75	4.75	4.75	0
2020-01-24	4.75	4.75	4.75	4.75	0
2020-01-23	4.75	4.75	4.75	4.75	0
2020-01-22	4.75	4.75	4.75	4.75	3,327
2020-01-21	4.50	4.75	4.50	4.75	24,355
2020-01-20	6.00	6.00	4.50	4.75	68,627
2020-01-17	6.00	6.00	5.00	6.00	0
2020-01-16	6.50	6.50	6.00	6.00	0
2020-01-15	6.50	6.50	6.50	6.50	0
2020-01-14	6.75	6.75	6.75	6.75	13,331
2020-01-13	6.75	6.75	6.75	6.75	0
2020-01-10	6.75	6.75	5.50	6.75	0
2020-01-09	6.75	6.75	6.75	6.75	0
2020-01-08	6.75	6.75	6.75	6.75	4,487
2020-01-07	6.75	6.75	6.75	6.75	0
2020-01-06	6.75	6.75	6.75	6.75	1,991
2020-01-03	6.75	6.75	5.50	6.75	500
2020-01-02	6.75	6.75	6.75	6.75	0
2019-12-31	6.75	6.75	6.75	6.75	0
2019-12-30	6.00	6.75	6.00	6.75	111,581
2019-12-27	6.00	6.00	6.00	6.00	0
2019-12-24	6.00	6.00	6.00	6.00	0
2019-12-23	6.00	6.00	6.00	6.00	0
2019-12-20	6.00	6.00	6.00	6.00	0
2019-12-19	6.00	6.00	6.00	6.00	59,610
2019-12-18	6.50	7.50	5.75	6.00	383,220
2019-12-17	5.50	6.50	5.50	6.50	41,815
2019-12-16	5.50	5.50	5.50	5.50	0
2019-12-13	6.00	6.00	5.50	5.50	15,000
2019-12-12	6.00	6.00	6.00	6.00	0
2019-12-11	6.00	6.00	6.00	6.00	0
2019-12-10	6.00	6.00	6.00	6.00	0
2019-12-09	6.00	6.00	6.00	6.00	0
2019-12-06	6.00	6.00	6.00	6.00	0
2019-12-05	6.00	6.00	6.00	6.00	0
2019-12-04	6.00	6.00	6.00	6.00	10,285
2019-12-03	6.00	6.00	6.00	6.00	0
2019-12-02	6.00	6.00	6.00	6.00	0
2019-11-29	6.00	6.00	6.00	6.00	0
2019-11-28	6.00	6.00	6.00	6.00	0
2019-11-27	6.00	6.00	6.00	6.00	0
2019-11-26	6.00	6.00	6.00	6.00	15,500
2019-11-25	6.00	6.00	6.00	6.00	0
2019-11-22	6.00	6.00	6.00	6.00	0
2019-11-21	6.00	6.00	6.00	6.00	12,965
2019-11-20	5.50	5.50	5.50	5.50	3,949
2019-11-19	5.50	5.50	5.50	5.50	0
2019-11-18	6.00	6.00	5.50	5.50	22,321
2019-11-15	6.00	6.00	6.00	6.00	15,000
2019-11-14	6.00	6.00	6.00	6.00	0
2019-11-13	6.00	6.00	6.00	6.00	0
2019-11-12	6.00	6.25	6.00	6.25	0
2019-11-11	6.00	6.00	5.00	6.00	0
2019-11-08	6.00	6.00	6.00	6.00	0
2019-11-07	6.00	6.00	6.00	6.00	0
2019-11-06	6.00	6.00	6.00	6.00	0
2019-11-05	6.00	6.00	5.00	6.00	8,153
2019-11-04	6.00	6.00	6.00	6.00	0
2019-11-01	6.00	6.00	6.00	6.00	3,418
2019-10-31	6.50	6.50	6.00	6.00	7,219
2019-10-30	6.00	6.50	6.00	6.50	25,370
2019-10-29	6.00	6.00	6.00	6.00	56,663
2019-10-28	6.00	6.00	6.00	6.00	0
2019-10-25	6.00	6.00	6.00	6.00	18,180
2019-10-24	6.00	6.00	6.00	6.00	0
2019-10-23	6.00	6.00	6.00	6.00	0
2019-10-22	5.50	6.00	5.50	6.00	111,386
2019-10-21	5.75	5.75	5.50	5.50	76,706
2019-10-18	6.00	6.00	5.75	5.75	56,701
2019-10-17	7.00	7.00	6.00	6.00	183,445
2019-10-16	7.00	7.00	6.00	7.00	0
2019-10-15	7.00	7.00	7.00	7.00	0
2019-10-14	7.50	7.50	7.00	7.00	6,516
2019-10-11	8.00	8.00	7.50	7.50	29,820
2019-10-10	8.00	8.00	8.00	8.00	29,190
2019-10-09	8.25	8.25	8.00	8.00	21,409
2019-10-08	6.75	8.25	6.75	8.25	177,351
2019-10-07	8.00	8.00	6.50	6.75	192,458
2019-10-04	10.00	10.25	7.00	8.00	361,303
2019-10-03	6.25	13.50	6.25	10.00	1,737,812
2019-10-02	6.25	6.25	6.25	6.25	0
2019-10-01	5.75	6.25	5.75	6.25	12,317
2019-09-30	5.75	5.75	5.75	5.75	0
2019-09-27	5.75	5.75	5.75	5.75	0
2019-09-26	6.75	6.75	5.75	5.75	50,058
2019-09-25	6.75	6.75	6.75	6.75	0
2019-09-24	6.75	6.75	6.75	6.75	0
2019-09-23	6.75	6.75	6.00	6.75	779
2019-09-20	7.25	7.25	6.75	6.75	41,339
2019-09-19	6.25	9.50	5.50	7.25	300,533
2019-09-18	6.25	6.25	6.25	6.25	0
2019-09-17	6.75	6.75	6.25	6.25	27,645
2019-09-16	6.75	6.75	6.75	6.75	0
2019-09-13	6.75	6.75	6.75	6.75	0
2019-09-12	6.75	6.75	6.00	6.75	0
2019-09-11	6.75	6.75	6.75	6.75	0
2019-09-10	7.00	7.00	6.75	6.75	0
2019-09-09	7.00	7.00	7.00	7.00	0
2019-09-06	7.00	7.00	7.00	7.00	0
2019-09-05	7.00	7.00	7.00	7.00	1,065
2019-09-04	7.00	7.00	6.50	7.00	437
2019-09-03	7.00	7.00	7.00	7.00	0
2019-09-02	7.00	7.00	7.00	7.00	0
2019-08-30	7.00	7.00	7.00	7.00	0
2019-08-29	7.75	7.75	7.00	7.75	271,073
2019-08-28	7.75	7.75	7.00	7.75	0
2019-08-27	7.75	7.75	7.75	7.75	0
2019-08-23	7.00	7.75	7.00	7.00	82,515
2019-08-22	7.00	7.00	7.00	7.00	0
2019-08-21	7.00	7.00	6.50	7.00	0
2019-08-20	7.00	7.00	7.00	7.00	0
2019-08-19	7.00	7.00	6.50	7.00	0
2019-08-16	7.00	7.00	7.00	7.00	0
2019-08-15	7.00	7.00	7.00	7.00	0
2019-08-14	7.00	7.00	7.00	7.00	17,500
2019-08-13	7.00	7.00	7.00	7.00	43,118
2019-08-12	7.00	7.00	7.00	7.00	13,252
2019-08-09	7.25	7.25	7.00	7.00	52,681
2019-08-08	7.25	7.25	7.25	7.25	0
2019-08-07	7.25	7.25	7.25	7.25	0
2019-08-06	7.25	7.25	7.25	7.25	1,200
2019-08-05	7.25	7.25	7.25	7.25	0
2019-08-02	7.25	7.25	6.50	7.25	437
2019-08-01	7.25	7.25	7.25	7.25	8,367
2019-07-31	7.25	7.25	7.25	7.25	315
2019-07-30	7.25	7.25	7.25	7.25	0
2019-07-29	7.50	7.50	7.00	7.25	0
2019-07-26	7.50	7.50	7.50	7.50	14,000
2019-07-25	7.50	7.50	7.00	7.50	0
2019-07-24	7.75	7.75	7.50	7.50	88,318
2019-07-23	7.75	7.75	7.75	7.75	0
2019-07-22	7.75	7.75	7.75	7.75	0
2019-07-19	7.75	7.75	7.75	7.75	120
2019-07-18	7.75	7.75	7.75	7.75	4,648
2019-07-17	7.75	7.75	7.75	7.75	8,328
2019-07-16	7.75	7.75	7.75	7.75	0
2019-07-15	7.75	7.75	7.75	7.75	0
2019-07-12	7.75	7.75	7.75	7.75	0
2019-07-11	7.75	7.75	7.75	7.75	10,000
2019-07-10	7.75	7.75	7.75	7.75	0
2019-07-09	7.25	7.75	7.25	7.75	28,500
2019-07-08	7.75	7.75	7.00	7.25	127,357
2019-07-05	7.75	7.75	7.75	7.75	20,000
2019-07-04	8.25	8.25	7.75	7.75	0
2019-07-03	8.25	8.25	7.50	8.25	9,235
2019-07-02	8.25	8.25	8.25	8.25	5,810
2019-07-01	8.25	8.25	8.25	8.25	5,164
2019-06-28	8.75	8.75	8.50	8.50	72,873
2019-06-27	8.75	8.75	8.75	8.75	0
2019-06-26	8.75	8.75	8.75	8.75	2,000
2019-06-25	8.75	8.75	8.75	8.75	0
2019-06-24	8.75	8.75	8.75	8.75	5,645
2019-06-21	8.75	8.75	8.75	8.75	52,420
2019-06-20	9.25	9.25	8.75	8.75	45,020
2019-06-19	9.25	9.25	9.25	9.25	0
2019-06-18	9.25	9.25	9.25	9.25	0
2019-06-17	9.50	9.50	9.25	9.25	45,738
2019-06-14	9.00	9.50	9.00	9.50	20,000
2019-06-13	9.25	9.25	9.00	9.00	25,000
2019-06-12	9.75	9.75	9.25	9.25	49,961
2019-06-11	9.50	9.75	9.50	9.75	25,000
2019-06-10	9.00	10.50	9.00	9.50	201,083
2019-06-07	9.75	9.75	8.88	9.00	13,005
2019-06-06	9.75	9.75	9.75	9.75	18,999
2019-06-05	9.65	9.65	9.65	9.65	0
2019-06-04	10.50	10.50	9.65	9.65	150,786
2019-06-03	11.50	11.50	10.50	10.50	232,076
2019-05-31	8.50	13.00	8.50	8.50	2,219,256
2019-05-30	8.50	8.50	8.50	8.50	0
2019-05-29	8.50	8.50	8.50	8.50	13
2019-05-28	8.50	8.50	8.50	8.50	444,812
2019-05-24	8.50	8.50	8.50	8.50	0
2019-05-23	8.75	8.75	8.50	8.50	10,638
2019-05-22	9.25	9.25	8.75	8.75	68,993
2019-05-21	9.25	9.25	9.25	9.25	2,674
2019-05-20	8.75	9.25	8.75	9.25	10,000
2019-05-17	9.25	9.25	8.75	8.75	13,580
2019-05-16	7.75	10.25	7.50	9.25	214,071
2019-05-15	7.75	7.75	7.75	7.75	0
2019-05-14	8.25	8.25	7.75	7.75	12,000
2019-05-13	8.75	8.75	8.25	8.25	30,701
2019-05-10	8.75	8.75	8.00	8.75	0
2019-05-09	8.75	8.75	8.75	8.75	964
2019-05-08	8.75	8.75	8.75	8.75	8,020
2019-05-07	8.75	8.75	8.75	8.75	0
2019-05-03	8.75	8.75	8.75	8.75	6,000
2019-05-02	8.75	8.75	8.75	8.75	0
2019-05-01	8.75	8.75	8.75	8.75	0
2019-04-30	8.75	8.75	8.75	8.75	4,360
2019-04-29	9.00	9.00	8.75	8.75	25,296

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