OBC.L Share History

OBC.L Share Price history. The following table shows end-of-day data OBC historical share prices for OBC.L, including the Open, High, Low, Close prices, along with trading volumes. Historical prices are recorded daily from the closing price of the company once the stock market has closed.

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

Date	Open	High	Low	Close	Volume
2024-01-05	15.50	15.50	15.50	15.50	0
2024-01-04	15.50	15.50	15.50	15.50	0
2024-01-03	15.50	15.50	15.50	15.50	0
2024-01-02	15.50	15.50	15.50	15.50	0
2024-01-01	15.50	15.50	15.50	15.50	0
2023-12-29	15.50	15.50	15.50	15.50	0
2023-12-28	15.50	15.50	15.50	15.50	0
2023-12-27	15.50	15.50	15.50	15.50	0
2023-12-26	15.50	15.50	15.50	15.50	0
2023-12-25	15.50	15.50	15.50	15.50	0
2023-12-22	15.50	15.50	15.50	15.50	0
2023-12-21	15.50	15.50	15.50	15.50	0
2023-12-20	15.50	15.50	15.50	15.50	0
2023-12-19	15.50	15.50	15.50	15.50	0
2023-12-18	15.50	15.50	15.50	15.50	0
2023-12-15	15.50	15.50	15.50	15.50	0
2023-12-14	15.50	15.50	15.50	15.50	0
2023-12-13	15.50	15.50	15.50	15.50	0
2023-12-12	15.50	15.50	15.50	15.50	0
2023-12-11	15.50	15.50	15.50	15.50	0
2023-12-08	15.50	15.50	15.50	15.50	0
2023-12-07	15.50	15.50	15.50	15.50	0
2023-12-06	15.50	15.50	15.50	15.50	0
2023-12-05	15.50	15.50	15.50	15.50	0
2023-12-04	13.50	16.00	13.50	15.50	110,929
2023-12-01	13.00	13.50	13.00	13.00	10,981
2023-11-30	13.50	13.50	13.50	13.50	97
2023-11-29	13.50	13.50	13.50	13.50	26,413
2023-11-28	13.50	13.50	13.50	13.50	382
2023-11-27	13.50	13.50	13.50	13.50	1,009
2023-11-24	13.00	13.50	13.00	13.50	23,171
2023-11-23	13.00	13.00	13.00	13.00	1,916
2023-11-22	13.50	13.50	13.00	13.00	7,721
2023-11-21	13.00	13.50	13.00	13.50	12,458
2023-11-20	12.50	13.00	12.50	13.00	54,935
2023-11-17	12.50	12.50	12.50	12.50	18,177
2023-11-16	12.50	12.50	12.50	12.50	46,040
2023-11-15	13.00	13.00	12.50	12.50	101,571
2023-11-14	14.25	14.25	13.00	13.00	58,215
2023-11-13	17.25	17.25	14.25	14.25	107,962
2023-11-10	14.00	17.50	14.00	17.25	302,014
2023-11-09	12.25	14.50	12.25	14.00	255,216
2023-11-08	11.75	11.75	11.75	11.75	7,530
2023-11-07	11.75	11.75	11.75	11.75	2,184
2023-11-06	12.00	12.00	11.75	11.75	102,126
2023-11-03	11.50	12.00	11.50	12.00	750
2023-11-02	11.50	11.50	11.50	11.50	2,182
2023-11-01	12.00	12.25	11.50	11.50	5,209
2023-10-31	11.75	12.00	11.75	12.00	2,908
2023-10-30	11.50	11.75	11.50	11.50	12,864
2023-10-27	12.50	12.50	11.25	11.50	59,679
2023-10-26	13.00	13.00	12.50	12.50	49,393
2023-10-25	13.50	13.75	13.00	13.00	82,604
2023-10-24	11.50	13.50	11.50	13.50	525,416
2023-10-23	11.00	11.00	11.00	11.00	21,215
2023-10-20	9.25	11.00	9.25	11.00	81,187
2023-10-19	9.25	9.25	9.25	9.25	9,002
2023-10-18	11.00	11.00	9.25	9.25	55,417
2023-10-17	11.00	11.00	11.00	11.00	6,357
2023-10-16	11.00	11.00	11.00	11.00	1,840
2023-10-13	11.00	11.00	11.00	11.00	1,335
2023-10-12	11.00	11.00	10.50	10.50	4,085
2023-10-11	11.00	11.50	10.50	11.00	33,523
2023-10-10	10.60	11.00	10.00	11.00	108,855
2023-10-09	10.50	10.60	10.50	10.60	29,767
2023-10-06	10.50	10.50	10.50	10.50	5,826
2023-10-05	10.50	10.50	10.50	10.50	5,175
2023-10-04	10.88	10.88	10.50	10.50	23,359
2023-10-03	10.88	10.88	10.88	10.88	13,571
2023-10-02	10.75	10.88	10.75	10.88	16,009
2023-09-29	9.50	10.50	9.50	10.50	157,995
2023-09-28	9.50	9.50	9.50	9.50	9,879
2023-09-27	9.50	9.50	9.50	9.50	521
2023-09-26	9.50	9.50	9.50	9.50	3,110
2023-09-25	10.00	10.00	9.50	9.50	28,241
2023-09-22	10.00	10.00	9.50	10.00	20,586
2023-09-21	10.00	10.00	10.00	10.00	210
2023-09-20	10.50	10.50	10.50	10.50	0
2023-09-19	10.50	10.50	10.50	10.50	15,142
2023-09-18	10.50	10.50	10.25	10.50	23,617
2023-09-15	10.50	10.50	10.50	10.50	5,992
2023-09-14	11.25	12.00	10.50	10.50	111,229
2023-09-13	10.75	11.25	10.75	11.25	637
2023-09-12	12.00	12.00	11.25	11.25	38,572
2023-09-11	12.00	12.00	12.00	12.00	2,342
2023-09-08	12.00	12.00	12.00	12.00	10,847
2023-09-07	12.00	12.00	12.00	12.00	6,775
2023-09-06	12.00	12.00	12.00	12.00	100
2023-09-05	12.00	12.00	12.00	12.00	22,902
2023-09-04	11.50	12.00	11.50	12.00	20,944
2023-09-01	11.50	11.50	11.50	11.50	4,670
2023-08-31	11.50	11.50	11.50	11.50	877
2023-08-30	11.50	11.50	11.50	11.50	6,178
2023-08-29	11.50	11.50	11.50	11.50	3,829
2023-08-28	11.50	11.50	11.50	11.50	0
2023-08-25	11.50	11.50	11.50	11.50	5,476
2023-08-24	11.50	11.50	11.50	11.50	47,235
2023-08-23	11.50	11.50	11.50	11.50	1,733
2023-08-22	11.50	11.50	11.50	11.50	9,463
2023-08-21	11.50	11.50	11.50	11.50	15,790
2023-08-18	12.50	12.50	11.50	11.50	36,998
2023-08-17	13.00	13.00	13.00	13.00	16,897
2023-08-16	13.00	13.00	13.00	13.00	193
2023-08-15	13.00	13.00	13.00	13.00	9,419
2023-08-14	13.00	13.00	13.00	13.00	2,715
2023-08-11	13.00	13.00	13.00	13.00	34,988
2023-08-10	13.00	13.00	13.00	13.00	5,089
2023-08-09	13.50	13.50	13.00	13.00	4,148
2023-08-08	13.00	13.00	13.00	13.00	450
2023-08-07	13.00	13.00	13.00	13.00	8,476
2023-08-04	13.00	13.00	13.00	13.00	9,416
2023-08-03	14.00	14.00	13.00	13.00	6,779
2023-08-02	14.00	14.00	14.00	14.00	806
2023-08-01	13.50	13.50	13.50	13.50	3,949
2023-07-31	13.50	13.50	13.50	13.50	8,704
2023-07-28	14.50	14.50	13.50	13.50	46,899
2023-07-27	16.75	17.25	14.50	14.50	228,014
2023-07-26	15.00	15.00	15.00	15.00	2,249
2023-07-25	14.75	15.00	14.75	15.00	27,534
2023-07-24	14.75	14.75	14.75	14.75	967
2023-07-21	14.75	14.75	14.75	14.75	434
2023-07-20	14.75	14.75	14.75	14.75	4,552
2023-07-19	14.75	14.75	14.75	14.75	9,540
2023-07-18	14.75	14.75	14.75	14.75	1,976
2023-07-17	14.75	14.75	14.75	14.75	5,756
2023-07-14	15.00	15.25	14.75	14.75	143,473
2023-07-13	14.50	14.50	14.50	14.50	6,305
2023-07-12	15.00	15.00	14.50	14.50	32,304
2023-07-11	15.25	15.25	15.25	15.25	2,975
2023-07-10	15.25	15.25	15.25	15.25	23,982
2023-07-07	15.25	15.25	15.25	15.25	8,769
2023-07-06	15.50	15.50	15.25	15.25	5,918
2023-07-05	15.50	15.50	15.50	15.50	2,539
2023-07-04	15.50	15.50	15.25	15.50	11,574
2023-07-03	15.50	15.50	15.50	15.50	1,459
2023-06-30	15.50	15.50	15.50	15.50	26,421
2023-06-29	15.50	15.50	15.50	15.50	2,191
2023-06-28	15.50	15.50	15.50	15.50	17,425
2023-06-27	15.50	15.50	15.50	15.50	9,628
2023-06-26	15.50	15.50	15.50	15.50	59,212
2023-06-23	15.75	15.75	15.50	15.50	31,248
2023-06-22	14.75	15.75	14.00	15.75	140,248
2023-06-21	13.00	14.00	13.00	14.00	15,551
2023-06-20	13.00	13.00	13.00	13.00	1,890
2023-06-19	12.75	13.00	12.75	13.00	24,435
2023-06-16	12.75	12.75	12.75	12.75	998
2023-06-15	12.50	12.75	12.50	12.75	10,355
2023-06-14	12.75	12.75	12.50	12.50	14,914
2023-06-13	12.75	12.75	12.75	12.75	6,282
2023-06-12	12.50	12.75	12.50	12.75	138
2023-06-09	12.75	12.75	12.50	12.50	9,264
2023-06-08	14.75	14.75	12.75	12.75	62,753
2023-06-07	12.75	14.75	12.75	14.75	80,228
2023-06-06	13.25	13.25	12.75	12.75	15,292
2023-06-05	13.25	13.25	13.25	13.25	814
2023-06-02	13.25	13.25	13.25	13.25	37,715
2023-06-01	13.25	13.25	13.25	13.25	2,356
2023-05-31	13.50	13.50	13.25	13.25	9,041
2023-05-30	13.50	13.50	13.50	13.50	1,116
2023-05-29	13.50	13.50	13.50	13.50	0
2023-05-26	13.50	13.50	13.50	13.50	2,083
2023-05-25	13.50	13.50	13.50	13.50	218
2023-05-24	13.50	13.50	13.50	13.50	6,815
2023-05-23	11.75	13.25	11.75	13.25	83,310
2023-05-22	11.75	11.75	11.75	11.75	19,697
2023-05-19	12.50	12.50	11.75	11.75	90,325
2023-05-18	12.50	12.50	12.50	12.50	887
2023-05-17	12.50	12.50	12.50	12.50	16,999
2023-05-16	14.50	14.50	12.75	12.75	36,130
2023-05-15	14.50	14.50	14.50	14.50	8,561
2023-05-12	14.50	14.50	14.50	14.50	6,426
2023-05-11	14.50	14.50	14.50	14.50	5,841
2023-05-10	14.50	14.50	14.50	14.50	52,755
2023-05-09	14.50	14.50	14.50	14.50	4,639
2023-05-08	14.50	14.50	14.50	14.50	0
2023-05-05	14.50	14.50	14.50	14.50	9,270
2023-05-04	15.00	15.00	14.50	14.50	5,222
2023-05-03	15.00	15.00	15.00	15.00	12,311
2023-05-02	15.00	15.00	15.00	15.00	17,838
2023-05-01	15.00	15.00	15.00	15.00	0
2023-04-28	15.00	15.00	15.00	15.00	4,089
2023-04-27	15.50	15.50	15.00	15.00	25,522
2023-04-26	16.00	16.00	15.50	15.50	31,004
2023-04-25	16.00	16.00	15.50	15.50	16,541
2023-04-24	17.50	17.50	16.00	16.00	29,018
2023-04-21	18.00	18.00	17.50	17.50	19,624
2023-04-20	19.00	19.00	18.00	18.00	14,725
2023-04-19	19.50	19.50	19.00	19.00	12,236
2023-04-18	19.50	19.50	19.50	19.50	5,747
2023-04-17	19.50	19.50	19.50	19.50	12,222
2023-04-14	19.50	19.50	19.50	19.50	12,438
2023-04-13	19.50	19.50	19.50	19.50	7,123
2023-04-12	19.50	19.50	19.50	19.50	24,533
2023-04-11	19.50	19.50	19.00	19.50	18,326
2023-04-10	19.00	19.00	19.00	19.00	0
2023-04-07	19.00	19.00	19.00	19.00	0
2023-04-06	19.00	19.00	19.00	19.00	2,635
2023-04-05	19.00	19.00	19.00	19.00	9,190
2023-04-04	19.00	19.00	18.20	19.00	28,584
2023-04-03	19.00	19.00	19.00	19.00	13,961
2023-03-31	19.00	19.00	19.00	19.00	755
2023-03-30	19.50	19.50	19.00	19.00	18,652
2023-03-29	19.50	19.50	19.50	19.50	1,506
2023-03-28	19.50	19.50	19.50	19.50	2,522
2023-03-27	19.50	19.50	19.50	19.50	5,374
2023-03-24	19.50	19.50	19.50	19.50	10,993
2023-03-23	21.00	21.00	19.50	19.50	19,660
2023-03-22	21.50	21.50	21.00	21.00	13,845
2023-03-21	22.00	22.00	21.50	21.50	27,764
2023-03-20	20.50	22.00	20.50	22.00	79,230
2023-03-17	19.50	20.00	19.50	20.00	40,358
2023-03-16	18.50	19.00	18.50	19.00	48,665
2023-03-15	20.00	20.00	18.50	18.50	16,151
2023-03-14	17.50	21.50	17.50	20.00	118,820
2023-03-13	16.50	17.00	16.50	17.00	42,733
2023-03-10	17.50	17.50	16.50	16.50	69,013
2023-03-09	18.00	18.00	18.00	18.00	13,886
2023-03-08	18.00	18.00	18.00	18.00	11,010
2023-03-07	18.00	18.00	18.00	18.00	10,013
2023-03-06	19.00	19.00	18.50	18.50	8,902
2023-03-03	19.00	19.00	19.00	19.00	720
2023-03-02	19.00	19.00	19.00	19.00	315
2023-03-01	19.00	19.00	19.00	19.00	8,031
2023-02-28	19.00	19.00	19.00	19.00	2,770
2023-02-27	19.00	19.00	19.00	19.00	7,916
2023-02-24	19.00	19.00	19.00	19.00	6,057
2023-02-23	19.50	19.50	19.00	19.00	8,714
2023-02-22	21.50	21.50	19.50	19.50	54,302
2023-02-21	21.50	21.50	21.50	21.50	1,179
2023-02-20	21.50	21.50	21.50	21.50	2,022
2023-02-17	22.00	22.00	21.50	21.50	28,209
2023-02-16	21.50	22.50	21.50	22.50	36,007
2023-02-15	21.50	22.00	21.50	21.50	16,090
2023-02-14	21.00	22.00	21.00	21.50	21,858
2023-02-13	21.00	21.00	21.00	21.00	26,210
2023-02-10	21.50	21.50	21.00	21.00	9,531
2023-02-09	22.50	22.50	21.50	21.50	37,770
2023-02-08	21.50	22.50	21.50	22.50	7,239
2023-02-07	21.50	21.50	21.50	21.50	20,606
2023-02-06	22.50	22.50	21.50	21.50	67,678
2023-02-03	23.00	23.00	23.00	23.00	41,694
2023-02-02	21.50	23.50	21.50	23.00	78,574
2023-02-01	21.50	22.00	21.50	21.50	76,180
2023-01-31	22.00	22.00	21.50	21.50	38,487
2023-01-30	21.50	24.00	21.50	22.00	154,769
2023-01-27	19.75	20.50	19.75	20.50	54,154
2023-01-26	20.25	20.25	19.50	19.75	77,176
2023-01-25	22.25	22.25	19.75	20.25	74,751
2023-01-24	25.00	25.00	22.25	22.25	181,266
2023-01-23	20.50	27.25	20.50	25.00	444,205
2023-01-20	19.50	21.00	19.50	20.50	27,960
2023-01-19	21.00	21.00	19.50	19.50	30,207
2023-01-18	25.75	25.75	21.75	21.90	430,328
2023-01-17	27.75	27.75	25.00	25.75	356,338
2023-01-16	16.50	29.75	24.50	25.25	1,624,842
2023-01-13	15.50	15.50	15.50	15.50	32,929
2023-01-12	15.50	15.50	15.50	15.50	3,310
2023-01-11	15.50	15.50	15.50	15.50	8,391
2023-01-10	15.00	15.50	15.00	15.50	5,038
2023-01-09	15.50	15.50	14.00	15.00	23,366
2023-01-06	16.50	16.50	15.50	15.50	23,069
2023-01-05	11.50	15.20	15.20	15.20	180,628
2023-01-04	11.50	12.00	11.50	11.50	31,454
2023-01-03	11.00	11.00	11.00	11.00	23,677
2023-01-02	11.00	11.00	11.00	11.00	0
2022-12-30	11.00	11.00	11.00	11.00	2,965
2022-12-29	11.00	12.00	12.00	12.00	4,000
2022-12-28	11.00	11.00	11.00	11.00	76,895
2022-12-27	11.00	11.00	11.00	11.00	0
2022-12-26	11.00	11.00	11.00	11.00	0
2022-12-23	13.50	13.50	10.50	11.00	189,174
2022-12-22	15.00	15.00	15.00	15.00	85
2022-12-21	15.00	15.00	15.00	15.00	2,404
2022-12-20	16.00	16.00	15.00	15.00	15,374
2022-12-19	16.00	16.00	16.00	16.00	3,100
2022-12-16	16.00	16.00	16.00	16.00	8,589
2022-12-15	16.00	16.00	16.00	16.00	0
2022-12-14	16.00	16.00	16.00	16.00	18,803
2022-12-13	16.50	16.50	16.00	16.00	3,460
2022-12-12	16.50	16.50	16.50	16.50	3,240
2022-12-09	16.50	16.50	16.50	16.50	3,419
2022-12-08	16.50	16.50	16.50	16.50	1,432
2022-12-07	16.50	16.50	16.50	16.50	4,975
2022-12-06	17.25	17.25	16.50	16.50	62,678
2022-12-05	17.75	17.75	17.25	17.25	916
2022-12-02	17.25	17.25	17.25	17.25	11,698
2022-12-01	17.00	17.25	17.00	17.25	28,062
2022-11-30	16.00	17.00	16.00	17.00	49,262
2022-11-29	16.00	16.00	16.00	16.00	34,999
2022-11-28	16.00	16.00	16.00	16.00	3,471
2022-11-25	16.00	16.00	16.00	16.00	7,062
2022-11-24	15.25	16.00	15.25	16.00	47,212
2022-11-23	15.25	15.25	15.25	15.25	28,934
2022-11-22	16.75	16.75	15.25	15.25	59,580
2022-11-21	17.00	17.00	16.75	16.75	84,535
2022-11-18	17.00	17.00	17.00	17.00	6,483
2022-11-17	17.50	17.50	17.00	17.00	84,776
2022-11-16	18.50	18.50	17.50	17.50	84,766
2022-11-15	20.00	20.00	18.50	18.50	125,004
2022-11-14	19.50	20.00	18.75	20.00	144,746
2022-11-11	17.75	19.50	17.75	19.50	137,646
2022-11-10	17.50	18.50	17.25	17.75	83,079
2022-11-09	22.75	22.75	17.50	17.50	404,454
2022-11-08	14.00	27.25	14.00	21.50	1,565,212
2022-11-07	14.00	14.00	14.00	14.00	18,569
2022-11-04	11.50	14.25	11.50	14.00	154,288
2022-11-03	11.75	11.75	11.50	11.50	21,003
2022-11-02	11.75	11.75	11.75	11.75	5,056
2022-11-01	14.00	14.00	12.25	12.25	136,958
2022-10-31	14.00	14.00	14.00	14.00	13,101
2022-10-28	15.00	15.00	14.50	14.50	106,824
2022-10-27	15.00	15.50	15.00	15.50	83,859
2022-10-26	10.25	15.50	10.25	15.00	492,652
2022-10-25	10.25	10.25	10.25	10.25	5,394
2022-10-24	10.25	10.25	10.25	10.25	4,104
2022-10-21	10.50	10.50	10.25	10.25	49,105
2022-10-20	10.50	10.50	10.50	10.50	1,909
2022-10-19	10.50	10.50	10.50	10.50	9,379
2022-10-18	10.50	10.50	10.50	10.50	0
2022-10-17	10.50	10.50	10.50	10.50	0
2022-10-14	10.50	10.50	10.50	10.50	24,513
2022-10-13	10.50	10.50	10.50	10.50	15,302
2022-10-12	11.75	11.75	10.50	10.50	33,263
2022-10-11	12.25	12.25	11.75	11.75	7,182
2022-10-10	13.00	13.00	11.50	12.25	12,490
2022-10-07	12.25	12.25	12.25	12.25	8,587
2022-10-06	12.25	12.25	12.25	12.25	1,568
2022-10-05	12.25	12.25	11.50	12.25	152
2022-10-04	12.25	12.25	12.25	12.25	9,896
2022-10-03	12.25	12.25	12.25	12.25	9,334
2022-09-30	12.50	12.50	11.00	12.25	15,993
2022-09-29	11.50	12.00	11.50	12.00	18,124
2022-09-28	11.50	11.50	11.00	11.50	17,271
2022-09-27	11.75	12.00	11.75	12.00	707
2022-09-26	11.75	11.75	11.75	11.75	35,686
2022-09-23	13.25	13.25	12.50	12.50	22,372
2022-09-22	14.50	14.50	13.50	13.50	156,917
2022-09-21	17.25	17.25	14.50	14.50	80,989
2022-09-20	17.25	17.25	16.50	17.25	57
2022-09-19	17.25	17.25	17.25	17.25	0
2022-09-16	17.25	17.25	17.25	17.25	40,442
2022-09-15	17.25	17.25	16.50	17.25	1,838
2022-09-14	17.25	17.25	16.50	17.25	23,461
2022-09-13	17.25	17.25	16.50	17.25	16,183
2022-09-12	17.25	17.25	16.50	17.25	193
2022-09-09	17.25	17.25	16.50	16.75	52,171
2022-09-08	16.75	16.75	16.50	16.75	94
2022-09-07	16.75	17.25	16.50	16.75	8,278
2022-09-06	17.25	17.25	16.50	17.25	7,590
2022-09-05	17.25	17.25	16.50	17.25	1,493
2022-09-02	17.25	17.25	16.50	17.25	3,485
2022-09-01	17.25	17.25	17.25	17.25	648
2022-08-31	17.25	17.25	17.25	17.25	1,180
2022-08-30	17.50	17.50	17.00	17.25	17,823
2022-08-29	17.50	17.50	17.50	17.50	0
2022-08-26	17.50	17.50	17.50	17.50	4,027
2022-08-25	17.50	17.50	17.50	17.50	5,557
2022-08-24	17.50	17.50	17.50	17.50	5,620
2022-08-23	17.50	17.50	17.50	17.50	16,693
2022-08-22	17.50	17.50	17.00	17.50	1,794
2022-08-19	18.00	18.00	17.00	17.50	14,003
2022-08-18	17.50	18.00	17.50	18.00	38,259
2022-08-17	17.50	17.50	17.50	17.50	3,210
2022-08-16	18.00	18.00	17.50	17.50	21,085
2022-08-15	18.00	18.00	17.50	18.00	59,192
2022-08-12	17.50	18.00	16.00	18.00	48,150
2022-08-11	16.50	17.50	16.00	17.50	55,056
2022-08-10	16.50	16.50	16.00	16.50	26,129
2022-08-09	16.50	16.50	16.50	16.50	1,502
2022-08-08	17.50	17.50	16.50	16.50	35,572
2022-08-05	17.50	17.50	17.50	17.50	8,833
2022-08-04	17.50	17.50	17.00	17.50	104,811
2022-08-03	16.00	16.50	16.00	16.50	36,296
2022-08-02	16.00	16.00	16.00	16.00	7,306
2022-08-01	16.00	16.50	15.00	16.00	12,861
2022-07-29	16.50	16.50	16.50	16.50	9,130
2022-07-28	16.50	16.50	16.00	16.50	18,113
2022-07-27	17.50	17.50	15.75	15.75	22,975
2022-07-26	16.50	17.50	16.00	17.50	20,653
2022-07-25	17.50	17.50	16.00	17.50	43,760
2022-07-22	17.50	17.50	16.00	17.50	14,395
2022-07-21	17.50	17.50	16.00	17.50	35,206
2022-07-20	16.00	17.50	14.00	17.50	49,643
2022-07-19	15.00	15.00	15.00	15.00	7,771
2022-07-18	15.00	15.00	15.00	15.00	35,612
2022-07-15	15.50	15.50	14.50	15.00	235,103
2022-07-14	16.50	16.50	15.50	15.50	46,434
2022-07-13	16.50	16.50	16.50	16.50	10,281
2022-07-12	16.50	16.50	16.50	16.50	1,411
2022-07-11	16.50	17.00	15.00	17.00	27,043
2022-07-08	16.50	16.50	15.00	16.50	31,880
2022-07-07	16.50	16.50	15.00	16.50	18,095
2022-07-06	17.00	17.00	16.00	16.50	9,466
2022-07-05	17.50	17.50	17.00	17.00	38,854
2022-07-04	18.50	18.50	17.00	17.50	36,494
2022-07-01	19.50	19.50	18.50	18.50	36,367
2022-06-30	21.50	21.50	19.50	19.50	27,506
2022-06-29	21.50	21.50	20.00	21.50	1,395
2022-06-28	21.50	21.50	20.00	21.50	3,746
2022-06-27	21.50	21.50	20.00	21.50	5,387
2022-06-24	21.50	21.50	21.50	21.50	195,077
2022-06-23	20.50	21.00	20.00	21.00	18,535
2022-06-22	24.00	24.00	20.50	20.50	58,839
2022-06-21	19.50	24.50	19.50	24.00	159,846
2022-06-20	19.50	19.50	19.50	19.50	9,814
2022-06-17	19.00	19.50	19.00	19.50	37,026
2022-06-16	18.50	19.00	18.50	19.00	2,181
2022-06-15	19.00	19.00	18.50	18.50	21,802
2022-06-14	18.50	19.50	17.50	19.00	77,003
2022-06-13	23.50	23.50	18.00	18.50	80,453
2022-06-10	23.50	23.50	23.50	23.50	3,174
2022-06-09	23.50	23.50	22.00	23.50	5,079
2022-06-08	23.00	23.50	22.00	23.50	5,861
2022-06-07	23.00	23.00	22.00	23.00	6,464
2022-06-06	24.50	24.50	23.00	23.00	81,125
2022-06-03	24.50	24.50	24.50	24.50	0
2022-06-02	24.50	24.50	24.50	24.50	0
2022-06-01	24.50	24.50	23.00	24.50	57,646
2022-05-31	22.50	24.50	21.00	24.50	9,663
2022-05-30	22.50	23.00	21.00	23.00	25,168
2022-05-27	23.00	23.00	21.00	22.50	29,820
2022-05-26	24.50	24.50	23.00	23.00	41,186
2022-05-25	24.50	24.50	23.00	24.50	51,536
2022-05-24	24.50	24.50	23.00	24.50	25,439
2022-05-23	23.50	24.50	23.00	24.50	45,863
2022-05-20	24.00	24.00	23.00	23.50	7,673
2022-05-19	24.50	24.50	22.00	24.00	16,782
2022-05-18	25.00	25.00	23.00	24.50	29,235
2022-05-17	24.50	25.00	24.50	25.00	45,746
2022-05-16	24.50	24.50	23.00	24.50	4,297
2022-05-13	23.50	24.50	23.50	24.50	24,793
2022-05-12	25.50	26.50	23.50	23.50	73,081
2022-05-11	27.00	27.50	26.00	27.50	7,812
2022-05-10	27.00	27.50	26.00	27.50	33,831
2022-05-09	27.50	29.50	26.50	27.50	64,198
2022-05-06	29.50	29.50	29.00	29.50	15,523
2022-05-05	29.50	29.50	29.00	29.50	53
2022-05-04	29.50	29.50	29.00	29.50	64,127
2022-05-03	30.00	30.00	29.00	29.50	7,122
2022-05-02	29.50	29.50	29.50	29.50	0
2022-04-29	29.50	29.50	29.00	29.50	2,341
2022-04-28	29.50	29.50	29.00	29.50	7,068
2022-04-27	29.50	30.00	29.00	29.50	22,852
2022-04-26	29.50	30.00	29.00	29.50	22,865
2022-04-25	28.50	29.50	28.50	29.50	15,625
2022-04-22	30.50	30.50	30.50	30.50	13,200
2022-04-21	31.00	31.00	31.00	31.00	13,583
2022-04-20	28.00	31.00	28.00	31.00	139,388
2022-04-19	28.00	28.00	28.00	28.00	26,297
2022-04-18	28.00	28.00	28.00	28.00	0
2022-04-15	28.00	28.00	28.00	28.00	0
2022-04-14	28.00	28.00	27.00	28.00	63,494
2022-04-13	29.00	29.00	27.00	28.00	76,494
2022-04-12	30.50	31.00	25.50	28.00	385,867
2022-04-11	33.00	33.00	31.00	31.00	28,944
2022-04-08	34.00	34.00	33.00	33.00	12,698
2022-04-07	34.50	34.50	32.00	34.00	28,032
2022-04-06	34.50	34.50	32.00	34.50	18,281
2022-04-05	34.50	34.50	32.00	34.50	5,012
2022-04-04	34.50	34.50	34.50	34.50	8,270
2022-04-01	34.50	34.50	34.50	34.50	3,495
2022-03-31	36.00	36.00	35.00	35.00	31,936
2022-03-30	38.00	38.00	36.00	36.00	28,849
2022-03-29	38.50	38.50	37.50	38.00	26,669
2022-03-28	38.50	38.50	38.50	38.50	84,879
2022-03-25	36.00	38.50	36.00	38.50	47,355
2022-03-24	34.00	36.00	34.00	36.00	26,214
2022-03-23	35.00	35.00	33.00	34.50	2,299
2022-03-22	34.50	34.50	34.00	34.50	24,559
2022-03-21	34.00	34.50	33.00	34.50	6,255
2022-03-18	32.50	34.00	32.50	34.00	6,486
2022-03-17	31.50	32.50	31.50	32.50	95,365
2022-03-16	31.00	31.50	31.00	31.50	53,903
2022-03-15	31.50	31.50	31.00	31.00	6,577
2022-03-14	31.50	31.50	31.50	31.50	2,366
2022-03-11	32.00	32.50	31.00	32.50	17,479
2022-03-10	29.00	33.00	28.50	32.00	166,828
2022-03-09	26.50	31.00	26.50	29.00	68,474
2022-03-08	26.50	26.50	26.50	26.50	55,935
2022-03-07	29.00	29.00	26.50	26.50	102,764
2022-03-04	33.00	33.00	30.50	30.50	54,655
2022-03-03	35.00	35.00	33.00	33.00	43,567
2022-03-02	35.00	35.00	35.00	35.00	37,748
2022-03-01	35.00	35.00	35.00	35.00	37,445
2022-02-28	35.00	35.00	35.00	35.00	45,511
2022-02-25	32.00	35.00	30.00	35.00	112,777
2022-02-24	32.50	33.50	31.50	32.00	166,471
2022-02-23	34.00	36.50	33.00	36.50	81,883
2022-02-22	37.50	37.50	34.50	35.00	108,764
2022-02-21	39.50	39.50	37.00	38.50	44,862
2022-02-18	39.50	41.00	39.50	39.50	31,822
2022-02-17	41.50	41.50	41.00	41.00	27,061
2022-02-16	41.50	41.50	41.50	41.50	6,535
2022-02-15	41.50	41.50	41.50	41.50	20,942
2022-02-14	43.50	43.50	41.50	41.50	52,087
2022-02-11	44.50	44.50	42.00	44.50	2,867
2022-02-10	44.50	46.00	44.50	45.00	71,261
2022-02-09	44.50	44.50	43.50	44.50	71,897
2022-02-08	46.00	46.00	45.50	45.50	64,624
2022-02-07	41.50	46.00	41.50	45.50	134,824
2022-02-04	41.50	41.50	40.50	41.50	28,225
2022-02-03	43.00	43.00	41.50	41.50	25,452
2022-02-02	40.00	43.00	40.00	43.00	104,241
2022-02-01	40.50	41.50	40.00	40.00	46,758
2022-01-31	40.50	40.50	40.50	40.50	4,206
2022-01-28	40.50	40.50	40.50	40.50	5,575
2022-01-27	38.00	40.50	37.50	40.50	28,435
2022-01-26	39.00	39.50	39.00	39.50	17,258
2022-01-25	39.50	41.00	39.00	39.00	33,720
2022-01-24	40.50	40.50	35.50	38.50	207,226
2022-01-21	42.00	42.00	40.00	40.50	70,142
2022-01-20	44.00	44.00	43.00	43.50	48,062
2022-01-19	44.50	45.00	44.00	44.00	77,709
2022-01-18	42.00	44.50	42.00	44.50	170,869
2022-01-17	42.00	42.00	42.00	42.00	9,988
2022-01-14	42.00	42.00	40.00	42.00	60,624
2022-01-13	38.50	42.50	38.50	42.00	78,883
2022-01-12	38.50	38.50	38.50	38.50	19,827
2022-01-11	38.50	38.50	38.50	38.50	29,829
2022-01-10	38.50	38.50	38.50	38.50	12,241
2022-01-07	39.00	39.00	38.50	38.50	27,406
2022-01-06	41.50	41.50	39.00	39.00	101,417
2022-01-05	42.50	42.50	42.50	42.50	45,280
2022-01-04	42.00	42.50	42.00	42.50	43,920
2022-01-03	42.00	42.00	42.00	42.00	0
2021-12-31	42.00	42.00	41.00	42.00	22,361
2021-12-30	42.50	42.50	42.00	42.00	31,521
2021-12-29	42.50	42.50	40.00	42.50	26,458
2021-12-28	43.00	43.00	43.00	43.00	0
2021-12-27	43.00	43.00	43.00	43.00	0
2021-12-24	42.50	43.00	42.50	43.00	22,152
2021-12-23	41.00	42.50	41.00	42.50	31,802
2021-12-22	38.00	41.00	38.00	41.00	107,989
2021-12-21	38.00	38.00	38.00	38.00	35,272
2021-12-20	39.50	39.50	38.00	38.00	37,063
2021-12-17	39.50	40.00	39.00	39.50	39,607
2021-12-16	43.00	43.00	40.00	40.00	124,859
2021-12-15	45.00	45.00	42.50	43.00	54,111
2021-12-14	45.00	45.00	45.00	45.00	5,570
2021-12-13	45.00	45.00	44.00	45.00	22,681
2021-12-10	46.00	46.00	44.00	45.00	122,079
2021-12-09	46.00	46.00	46.00	46.00	41,423
2021-12-08	46.00	46.00	46.00	46.00	45,237
2021-12-07	44.00	46.00	44.00	46.00	53,583
2021-12-06	47.00	47.00	44.00	44.00	107,804
2021-12-03	45.00	47.50	44.00	47.50	53,808
2021-12-02	48.00	48.00	46.50	46.50	44,395
2021-12-01	53.50	53.50	45.50	48.00	216,639
2021-11-30	53.50	53.50	53.50	53.50	52,625
2021-11-29	53.50	53.50	53.50	53.50	99,420
2021-11-26	56.50	56.50	52.00	52.00	145,451
2021-11-25	58.00	58.00	58.00	58.00	53,631
2021-11-24	57.50	58.00	57.50	58.00	51,455
2021-11-23	60.00	60.00	57.50	57.50	139,267
2021-11-22	58.00	61.50	57.50	60.00	207,658
2021-11-19	59.00	59.00	58.00	58.00	73,350
2021-11-18	61.00	61.00	58.25	58.25	113,216
2021-11-17	54.25	62.00	53.50	62.00	320,601
2021-11-16	57.00	57.00	54.00	54.25	115,496
2021-11-15	60.50	60.50	57.50	57.50	222,777
2021-11-12	59.50	60.50	59.00	60.50	145,002
2021-11-11	61.50	61.50	57.00	59.50	207,216
2021-11-10	61.50	62.00	59.00	62.00	232,378
2021-11-09	57.25	61.50	59.00	61.50	633,713
2021-11-08	49.50	58.25	49.50	56.25	557,824
2021-11-05	53.00	53.00	49.00	49.50	100,052
2021-11-04	57.00	57.75	51.00	53.00	372,772
2021-11-03	46.00	57.00	57.00	57.00	996,903
2021-11-02	38.50	46.00	38.50	46.00	155,535
2021-11-01	39.00	39.00	38.50	38.50	108,004
2021-10-29	39.00	39.00	39.00	39.00	34,441
2021-10-28	39.50	39.50	39.00	39.00	23,491
2021-10-27	42.00	42.00	38.50	39.50	197,635
2021-10-26	44.00	44.00	42.00	42.00	39,631
2021-10-25	45.00	45.00	43.50	44.00	82,724
2021-10-22	46.50	46.50	45.00	45.00	144,751
2021-10-21	41.50	48.00	41.50	46.50	576,138
2021-10-20	38.50	41.50	38.50	41.50	129,954
2021-10-19	38.50	39.50	38.50	38.50	39,148
2021-10-18	38.00	38.50	38.00	38.50	22,533
2021-10-15	37.50	37.50	37.00	37.50	54,592
2021-10-14	38.50	38.50	37.50	37.50	36,508
2021-10-13	38.50	38.50	38.50	38.50	11,694
2021-10-12	39.00	39.00	38.00	38.50	28,549
2021-10-11	40.50	40.50	39.00	39.00	60,096
2021-10-08	40.50	40.50	39.00	40.50	8,965
2021-10-07	41.50	41.50	39.00	40.50	22,464
2021-10-06	38.50	40.50	37.00	40.50	25,938
2021-10-05	39.50	39.50	37.00	38.50	96,813
2021-10-04	39.00	39.00	38.00	38.50	30,696
2021-10-01	38.00	40.50	36.50	39.00	183,865
2021-09-30	37.00	38.00	37.00	38.00	88,423
2021-09-29	37.00	37.00	37.00	37.00	40,640
2021-09-28	36.50	37.00	35.00	37.00	32,896
2021-09-27	36.00	38.00	36.50	37.00	128,363
2021-09-24	36.50	36.50	35.50	36.00	69,995
2021-09-23	36.50	36.50	36.50	36.50	19,543
2021-09-22	36.50	36.50	36.50	36.50	12,425
2021-09-21	36.50	36.50	36.50	36.50	45,075
2021-09-20	40.00	40.00	36.50	36.50	80,314
2021-09-17	40.00	40.00	40.00	40.00	18,385
2021-09-16	40.00	40.00	40.00	40.00	16,876
2021-09-15	40.50	40.50	39.00	39.50	39,129
2021-09-14	40.50	40.50	40.50	40.50	64,789
2021-09-13	40.50	40.50	39.00	40.50	47,299
2021-09-10	40.50	40.50	39.00	40.50	21,092
2021-09-09	41.00	41.00	40.00	40.50	51,116
2021-09-08	41.50	41.50	40.50	41.00	116,256
2021-09-07	42.50	43.00	42.00	42.00	31,975
2021-09-06	44.00	44.00	43.00	43.00	151,087
2021-09-03	45.00	45.00	44.00	44.00	52,311
2021-09-02	42.00	45.50	40.00	45.00	125,894
2021-09-01	41.00	42.00	40.00	42.00	42,719
2021-08-31	41.00	41.00	40.00	41.00	77,984
2021-08-30	41.00	41.00	41.00	41.00	0
2021-08-27	41.50	41.50	40.00	41.00	58,233
2021-08-26	43.00	43.00	41.50	41.50	81,309
2021-08-25	44.50	44.50	43.00	43.00	92,792
2021-08-24	46.50	47.00	45.00	47.00	102,542
2021-08-23	42.00	46.50	40.00	46.50	117,784
2021-08-20	41.50	42.00	40.00	42.00	79,415
2021-08-19	43.00	43.00	41.50	41.50	41,302
2021-08-18	43.00	43.50	42.00	43.00	40,002
2021-08-17	45.00	45.00	43.00	43.00	41,697
2021-08-16	45.00	45.00	43.00	45.00	17,496
2021-08-13	44.50	44.50	42.00	44.00	13,253
2021-08-12	44.50	44.50	43.00	44.00	46,206
2021-08-11	43.50	44.50	42.00	44.50	99,528
2021-08-10	43.50	43.50	42.00	43.50	53,033
2021-08-09	43.00	44.00	41.00	44.00	174,702
2021-08-06	41.50	41.50	40.00	41.50	16,784
2021-08-05	41.50	41.50	40.00	41.50	38,031
2021-08-04	41.50	42.00	40.00	41.50	76,640
2021-08-03	42.00	42.00	40.00	41.50	43,085
2021-08-02	43.50	43.50	41.00	42.00	97,248
2021-07-30	45.50	45.50	43.50	43.50	95,127
2021-07-29	48.50	48.50	45.50	45.50	107,348
2021-07-28	46.50	48.00	45.00	48.00	165,954
2021-07-27	47.50	47.50	43.50	45.50	174,910
2021-07-26	40.50	49.00	40.00	48.50	820,841
2021-07-23	39.00	39.00	37.50	37.50	99,839
2021-07-22	32.50	39.00	31.00	39.00	277,678
2021-07-21	28.50	33.00	27.00	33.00	100,869
2021-07-20	29.00	29.50	27.50	27.50	67,637
2021-07-19	31.50	31.50	30.00	30.50	52,555
2021-07-16	29.50	31.50	28.00	31.50	90,270
2021-07-15	33.50	33.50	29.00	29.00	178,939
2021-07-14	34.50	34.50	33.50	33.50	59,396
2021-07-13	34.50	34.50	34.50	34.50	16,628
2021-07-12	33.50	34.50	33.50	34.50	13,938
2021-07-09	33.50	33.50	33.50	33.50	25,004
2021-07-08	34.00	34.00	33.50	33.50	36,602
2021-07-07	34.50	34.50	34.00	34.00	25,786
2021-07-06	36.00	36.00	34.00	34.50	73,649
2021-07-05	38.00	38.00	36.00	36.00	124,607
2021-07-02	38.00	38.00	37.00	38.00	55,343
2021-07-01	38.00	38.00	37.00	38.00	17,075
2021-06-30	38.00	38.00	37.00	38.00	95,764
2021-06-29	38.50	38.50	37.00	38.00	128,640
2021-06-28	38.50	38.50	37.00	38.50	11,508
2021-06-25	41.00	41.00	38.50	38.50	140,694
2021-06-24	40.00	41.00	39.00	41.00	38,064
2021-06-23	39.50	40.50	39.50	40.00	60,008
2021-06-22	42.50	42.50	38.50	39.50	136,702
2021-06-21	42.50	42.50	42.50	42.50	57,967
2021-06-18	45.00	45.00	42.00	43.00	86,059
2021-06-17	45.00	45.50	45.00	45.00	44,348
2021-06-16	46.00	46.00	45.00	45.00	21,227
2021-06-15	45.50	46.00	45.50	46.00	75,437
2021-06-14	45.50	45.50	45.50	45.50	74,415
2021-06-11	45.50	45.50	45.50	45.50	40,431
2021-06-10	45.50	45.50	45.50	45.50	38,683
2021-06-09	46.00	46.00	45.40	45.50	52,413
2021-06-08	46.00	46.00	44.50	46.00	92,489
2021-06-07	49.00	49.50	49.00	49.50	49,106
2021-06-04	50.50	50.50	48.20	49.00	102,882
2021-06-03	48.50	50.50	47.00	50.50	87,551
2021-06-02	47.00	50.50	47.00	49.00	161,314
2021-06-01	47.50	47.50	47.00	47.00	74,393
2021-05-28	47.00	47.50	47.00	47.50	71,727
2021-05-27	47.50	48.50	47.50	48.50	94,192
2021-05-26	46.00	50.50	46.00	48.00	182,425
2021-05-25	40.50	49.50	40.00	46.00	271,967
2021-05-24	41.00	41.00	40.00	40.50	62,751
2021-05-21	41.50	42.00	39.00	41.50	58,819
2021-05-20	37.50	41.50	37.50	41.50	128,104
2021-05-19	38.50	40.50	36.50	37.50	255,519
2021-05-18	42.00	42.00	42.00	42.00	40,370
2021-05-17	42.50	42.50	42.00	42.00	130,733
2021-05-14	41.50	44.50	40.20	44.50	154,934
2021-05-13	45.50	45.50	39.00	41.50	427,062
2021-05-12	48.00	48.00	45.50	46.00	143,611
2021-05-11	53.00	53.00	47.50	47.50	190,639
2021-05-10	52.50	54.00	52.50	54.00	137,052
2021-05-07	52.50	53.00	50.00	52.50	48,939
2021-05-06	50.50	52.50	50.50	52.50	61,710
2021-05-05	51.50	51.50	47.00	50.50	150,033
2021-05-04	52.00	52.00	50.00	51.50	127,737
2021-04-30	55.00	55.00	53.00	53.00	80,621
2021-04-29	49.00	54.00	49.00	54.00	134,089
2021-04-28	52.50	50.00	49.00	49.00	134,509
2021-04-27	52.50	53.50	52.50	52.50	108,899
2021-04-26	53.00	53.00	52.50	52.50	44,980
2021-04-23	50.00	53.00	48.00	53.00	232,093
2021-04-22	54.00	54.00	52.00	52.50	152,872
2021-04-21	48.00	54.75	48.00	54.00	267,636
2021-04-20	51.50	51.50	47.50	48.00	159,618
2021-04-19	52.00	52.50	49.00	52.50	303,554
2021-04-16	59.00	59.00	52.50	55.00	250,609
2021-04-15	62.00	62.00	58.50	59.00	131,667
2021-04-14	63.00	65.50	61.00	62.00	237,804
2021-04-13	61.50	62.00	60.00	62.00	134,056
2021-04-12	58.00	62.00	56.00	61.50	169,315
2021-04-09	61.50	60.00	58.00	58.00	67,349
2021-04-08	62.00	62.00	60.00	61.50	127,030
2021-04-07	63.50	63.50	60.00	62.00	271,532
2021-04-06	63.50	63.50	61.00	63.50	141,195
2021-04-01	64.00	64.00	62.50	63.50	132,691
2021-03-31	67.00	67.50	64.00	64.00	141,418
2021-03-30	66.50	66.50	63.50	65.50	111,936
2021-03-29	62.50	69.00	62.50	66.50	260,987
2021-03-26	59.00	63.00	59.00	62.50	226,213
2021-03-25	64.00	64.00	56.00	61.00	184,785
2021-03-24	64.00	64.50	63.50	64.50	101,092
2021-03-23	70.50	70.50	61.00	64.50	477,161
2021-03-22	72.50	72.50	71.00	71.00	118,179
2021-03-19	72.50	74.00	72.50	72.50	181,406
2021-03-18	69.00	76.50	69.00	72.50	422,358
2021-03-17	73.00	73.00	68.50	69.00	182,284
2021-03-16	73.50	73.50	73.00	73.00	139,546
2021-03-15	75.50	78.50	73.50	73.50	242,757
2021-03-12	75.00	74.00	74.00	74.00	251,405
2021-03-11	71.50	80.50	71.50	75.00	409,261
2021-03-10	74.00	74.00	71.00	71.50	310,259
2021-03-09	69.50	77.50	69.50	74.00	455,291
2021-03-08	69.00	70.50	68.00	68.00	301,971
2021-03-05	75.50	69.00	65.50	69.00	563,950
2021-03-04	79.00	79.00	68.00	75.50	719,320
2021-03-03	73.00	87.00	73.00	80.50	984,203
2021-03-02	77.50	77.50	73.00	73.00	253,127
2021-03-01	76.50	77.50	76.50	77.50	222,010
2021-02-26	71.50	79.00	68.50	76.50	383,319
2021-02-25	75.00	80.50	76.50	79.50	733,717
2021-02-24	74.50	84.00	74.00	75.00	940,806
2021-02-23	85.50	85.50	67.50	73.50	1,684,803
2021-02-22	102.50	108.00	72.50	91.00	2,520,856
2021-02-19	106.50	107.50	99.00	99.00	1,614,957
2021-02-18	103.50	127.00	92.50	106.50	4,264,583
2021-02-17	86.00	110.00	98.50	99.00	7,300,391
2021-02-16	49.00	76.00	76.00	76.00	7,799,661
2021-02-15	40.50	48.50	40.00	48.00	2,048,024
2021-02-12	42.00	42.00	41.50	41.50	550,429
2021-02-11	41.00	42.00	41.00	42.00	494,233
2021-02-10	44.50	44.50	41.00	41.00	830,460
2021-02-09	50.50	54.00	44.50	44.50	1,978,244
2021-02-08	39.50	49.00	40.00	45.50	2,177,790
2021-02-05	41.00	41.00	37.00	38.50	500,742
2021-02-04	39.00	41.00	39.00	41.00	540,876
2021-02-03	41.00	41.00	39.00	39.00	527,626
2021-02-02	43.50	43.50	41.00	41.00	648,562
2021-02-01	50.50	50.50	45.00	46.00	275,924
2021-01-29	41.50	51.00	51.00	51.00	979,639
2021-01-28	36.50	44.50	36.50	41.50	321,305
2021-01-27	45.00	45.00	37.50	37.50	538,178
2021-01-26	49.50	49.50	44.00	45.00	324,539
2021-01-25	43.50	53.00	43.50	50.00	555,690
2021-01-22	36.50	43.50	34.50	43.50	553,563
2021-01-21	41.50	41.50	34.50	36.50	435,604
2021-01-20	40.50	45.50	37.50	40.50	899,332
2021-01-19	47.00	48.50	42.50	42.50	426,854
2021-01-18	50.00	50.00	45.50	46.50	408,223
2021-01-15	58.50	58.50	47.50	50.00	950,959
2021-01-14	51.50	65.00	51.00	58.50	1,865,865
2021-01-13	56.00	56.00	48.50	50.50	1,045,226
2021-01-12	64.50	58.00	58.00	58.00	1,221,186
2021-01-11	71.50	76.50	60.50	61.50	1,276,883
2021-01-08	107.00	107.50	76.00	81.50	2,116,462
2021-01-07	70.00	100.00	67.50	100.00	3,243,323
2021-01-06	48.00	70.00	48.00	66.00	1,601,722
2021-01-05	46.50	47.50	38.00	47.50	915,126
2021-01-04	52.50	50.00	43.00	46.50	1,301,156
2020-12-31	50.50	50.50	42.00	48.30	917,512
2020-12-30	32.50	61.00	40.00	49.00	2,855,289
2020-12-29	29.00	34.50	31.00	32.50	1,076,033
2020-12-24	28.00	30.00	27.00	29.00	140,970
2020-12-23	22.50	28.50	22.50	28.00	326,621
2020-12-22	22.50	22.50	22.50	22.50	7,061
2020-12-21	22.50	22.50	22.50	22.50	86,833
2020-12-18	24.00	24.00	22.50	22.50	121,693
2020-12-17	23.00	25.00	21.00	24.00	226,968
2020-12-16	21.00	21.50	19.00	21.50	27,000
2020-12-15	21.00	21.00	19.00	21.00	3,194
2020-12-14	20.00	21.00	19.00	21.00	10,214
2020-12-11	20.00	20.00	19.00	20.00	9,646
2020-12-10	20.50	20.50	20.00	20.00	32,155
2020-12-09	20.00	20.50	20.00	20.50	29,765
2020-12-08	21.50	21.50	20.00	20.00	11,600
2020-12-07	21.50	21.50	21.50	21.50	45,659
2020-12-04	21.50	21.50	21.50	21.50	4,719
2020-12-03	21.50	21.50	21.50	21.50	4,811
2020-12-02	21.50	21.50	21.50	21.50	5,498
2020-12-01	21.50	21.50	21.50	21.50	10,540
2020-11-30	21.50	21.50	21.50	21.50	42,448
2020-11-27	21.50	22.00	21.50	21.50	27,461
2020-11-26	21.50	21.50	21.50	21.50	4,320
2020-11-25	22.00	22.00	21.50	21.50	25,300
2020-11-24	21.00	22.00	20.50	22.00	53,558
2020-11-23	21.00	21.50	21.00	21.00	19,494
2020-11-20	21.00	21.00	21.00	21.00	16,386
2020-11-19	21.00	21.00	21.00	21.00	50,745
2020-11-18	19.50	21.00	19.50	21.00	64,285
2020-11-17	19.50	19.50	19.50	19.50	7,550
2020-11-16	19.00	19.50	19.00	19.50	77,036
2020-11-13	19.00	19.00	17.00	19.00	17,444
2020-11-12	19.00	19.00	19.00	19.00	32,074
2020-11-11	18.00	19.00	18.00	19.00	61,807
2020-11-10	21.50	21.50	18.00	18.00	123,885
2020-11-09	22.50	22.50	22.50	22.50	69,647
2020-11-06	18.00	24.50	18.00	22.50	398,335
2020-11-05	17.00	17.00	17.00	17.00	4,607
2020-11-04	17.50	17.50	16.00	17.00	27,576
2020-11-03	17.50	17.50	17.50	17.50	0
2020-11-02	17.50	17.50	17.50	17.50	8,191
2020-10-30	19.00	19.00	17.00	17.50	3,802
2020-10-29	19.00	19.00	17.00	18.50	2,860
2020-10-28	19.00	19.50	18.00	18.50	2,000
2020-10-27	18.00	20.00	16.00	19.50	65,058
2020-10-26	17.00	18.00	16.00	18.00	14,002
2020-10-23	19.00	19.00	17.00	17.00	30,945
2020-10-22	17.00	19.00	17.00	19.00	130,374
2020-10-21	17.00	17.00	16.50	16.50	0
2020-10-20	17.00	17.00	15.00	17.00	1,670
2020-10-16	18.00	18.00	18.00	18.00	0
2020-10-15	18.00	18.00	18.00	18.00	188
2020-10-14	18.00	18.00	18.00	18.00	3,210
2020-10-13	19.00	19.00	18.00	18.00	26,192
2020-10-12	18.50	19.00	18.50	19.00	42,951
2020-10-09	18.50	18.50	18.50	18.50	2,137
2020-10-08	18.50	18.50	18.50	18.50	0
2020-10-07	18.50	18.50	18.50	18.50	3,287
2020-10-06	18.50	18.50	18.50	18.50	12,037
2020-10-05	18.50	18.50	17.00	18.50	7,856
2020-10-02	17.00	17.00	17.00	17.00	1
2020-10-01	17.00	17.00	17.00	17.00	16
2020-09-30	16.50	17.00	16.50	17.00	15,000
2020-09-29	16.50	16.50	16.50	16.50	0
2020-09-28	16.50	16.50	15.00	16.50	9,275
2020-09-25	16.50	16.50	16.50	16.50	0
2020-09-24	17.00	17.00	16.50	16.50	5,849
2020-09-23	17.00	17.00	17.00	17.00	0
2020-09-22	17.00	17.00	17.00	17.00	2,297
2020-09-21	17.00	17.00	15.00	17.00	2,000
2020-09-18	17.00	17.00	17.00	17.00	120
2020-09-17	17.00	17.00	17.00	17.00	0
2020-09-16	17.00	17.00	17.00	17.00	1,279
2020-09-15	17.00	17.00	17.00	17.00	7,898
2020-09-14	18.00	18.00	17.00	17.00	152,611
2020-09-11	18.00	18.00	18.00	18.00	0
2020-09-10	18.00	18.00	18.00	18.00	0
2020-09-09	19.00	19.00	18.00	18.00	14,293
2020-09-08	20.50	20.50	19.00	19.00	22,984
2020-09-07	21.50	21.50	20.00	20.50	18,890
2020-09-04	21.50	21.50	21.50	21.50	5,250
2020-09-03	21.50	21.50	21.50	21.50	4,664
2020-09-02	21.50	21.50	21.50	21.50	10,000
2020-09-01	21.50	21.50	21.50	21.50	4,356
2020-08-28	20.00	22.50	19.00	21.50	109,851
2020-08-27	20.00	20.50	19.00	20.50	4,834
2020-08-26	20.00	20.50	19.00	20.50	15,682
2020-08-25	20.00	20.50	19.00	20.50	0
2020-08-24	20.00	20.50	19.00	20.50	0
2020-08-21	21.50	21.50	20.00	20.50	15,857
2020-08-20	19.00	22.50	17.00	21.50	202,404
2020-08-19	19.00	19.00	17.00	19.00	560
2020-08-18	18.50	19.00	17.00	19.00	62,328
2020-08-17	17.00	18.50	17.00	18.50	7,711
2020-08-14	18.00	18.00	17.00	18.00	3,052
2020-08-13	18.50	18.50	18.00	18.00	11,741
2020-08-12	18.50	18.50	17.00	18.50	27,481
2020-08-11	19.00	20.00	18.50	18.50	91,055
2020-08-10	16.50	21.00	16.50	19.00	69,161
2020-08-07	17.50	17.50	16.50	16.50	23,050
2020-08-06	18.00	18.00	16.00	17.50	17,710
2020-08-05	18.50	18.50	17.50	17.50	45,331
2020-08-04	18.00	19.00	18.00	18.50	44,292
2020-08-03	19.00	19.00	17.00	18.00	89,256
2020-07-31	19.00	19.00	19.00	19.00	5,156
2020-07-30	19.50	19.50	19.00	19.50	33,926
2020-07-29	19.50	21.00	17.50	19.50	657,491
2020-07-28	12.00	25.00	12.00	23.00	890,093
2020-07-27	12.00	12.00	12.00	12.00	21,190
2020-07-24	12.00	12.00	11.00	12.00	514
2020-07-23	14.50	14.50	12.00	12.00	32,600
2020-07-22	14.50	14.50	14.50	14.50	6,250
2020-07-21	14.50	14.50	14.50	14.50	0
2020-07-20	14.50	14.50	14.50	14.50	0
2020-07-17	14.50	14.50	14.50	14.50	576
2020-07-16	14.50	14.50	14.50	14.50	0
2020-07-15	14.50	14.50	14.50	14.50	2,200
2020-07-14	15.00	15.00	14.50	14.50	12,879
2020-07-13	15.00	15.00	15.00	15.00	5,935
2020-07-10	15.00	15.00	15.00	15.00	1,198
2020-07-09	15.00	15.00	15.00	15.00	1,000
2020-07-08	15.00	15.00	15.00	15.00	19,469
2020-07-07	15.00	15.00	15.00	15.00	0
2020-07-06	15.00	15.00	15.00	15.00	27,532
2020-07-03	15.50	15.50	13.00	15.00	3,087
2020-07-02	15.50	15.50	13.00	15.00	95
2020-07-01	15.00	15.00	15.00	15.00	0
2020-06-30	15.00	15.00	15.00	15.00	0
2020-06-29	15.00	15.00	15.00	15.00	524
2020-06-26	15.00	15.00	15.00	15.00	4,000
2020-06-25	15.00	15.00	15.00	15.00	0
2020-06-24	15.00	15.00	15.00	15.00	0
2020-06-23	15.00	15.00	15.00	15.00	6,853
2020-06-22	14.00	15.00	14.00	15.00	4,529
2020-06-19	14.00	14.00	14.00	14.00	6,314
2020-06-18	14.00	14.00	12.00	14.00	0
2020-06-17	14.00	14.00	14.00	14.00	0
2020-06-16	14.00	14.00	14.00	14.00	0
2020-06-15	14.00	14.00	14.00	14.00	134
2020-06-12	14.50	14.50	14.00	14.00	5,223
2020-06-11	14.50	14.50	14.50	14.50	0
2020-06-10	14.50	14.50	14.50	14.50	5,299
2020-06-09	15.00	15.00	14.50	14.50	5,763
2020-06-08	15.00	15.00	15.00	15.00	1,184
2020-06-05	15.50	15.50	15.00	15.00	9,157
2020-06-04	16.00	16.00	15.50	15.50	5,784
2020-06-03	16.00	16.00	14.50	16.00	19,548
2020-06-02	16.00	16.00	16.00	16.00	7,296
2020-06-01	16.50	16.50	16.00	16.00	16,846
2020-05-29	17.50	17.50	16.50	17.50	29,039
2020-05-28	17.50	17.50	17.50	17.50	8,860
2020-05-27	17.50	17.50	15.00	17.50	6,013
2020-05-26	18.50	18.50	17.50	17.50	17,443
2020-05-22	17.00	19.00	17.00	17.00	86,639
2020-05-21	13.50	17.50	13.50	17.00	137,013
2020-05-20	14.00	14.00	13.50	13.50	12,875
2020-05-19	14.00	14.00	14.00	14.00	0
2020-05-18	13.00	13.50	13.00	13.50	14,006
2020-05-15	13.00	13.00	13.00	13.00	3,022
2020-05-14	12.50	13.50	12.50	13.00	92,918
2020-05-13	12.50	12.50	12.50	12.50	0
2020-05-12	12.50	12.50	12.50	12.50	0
2020-05-11	10.00	12.50	10.00	12.50	68,333
2020-05-07	10.00	10.00	10.00	10.00	31,452
2020-05-06	10.00	10.00	10.00	10.00	0
2020-05-05	10.00	10.00	10.00	10.00	70
2020-05-04	10.00	10.00	10.00	10.00	0
2020-05-01	10.00	10.00	10.00	10.00	1,192
2020-04-30	10.00	10.00	10.00	10.00	8,276
2020-04-29	10.00	10.00	10.00	10.00	0
2020-04-28	10.00	10.00	10.00	10.00	655
2020-04-27	9.00	10.00	9.00	10.00	18,880
2020-04-24	9.00	9.00	9.00	9.00	1,228
2020-04-23	9.00	9.00	9.00	9.00	0
2020-04-22	9.50	9.50	9.00	9.50	0
2020-04-21	9.00	9.50	9.00	9.50	1,000
2020-04-20	8.50	9.00	8.50	9.00	19,501
2020-04-17	8.50	8.50	8.50	8.50	2,791
2020-04-16	8.50	8.50	8.50	8.50	0
2020-04-15	8.50	8.50	8.50	8.50	0
2020-04-14	8.50	8.50	8.50	8.50	4,846
2020-04-09	8.00	8.50	8.00	8.50	13,082
2020-04-08	8.00	8.00	6.00	8.00	0
2020-04-07	7.00	8.00	7.00	7.00	5,754
2020-04-06	7.00	7.00	7.00	7.00	51,948
2020-04-03	6.50	7.00	6.00	7.00	0
2020-04-03	6.50	7.00	6.00	7.00	2,000
2020-04-02	7.00	7.00	7.00	7.00	27,682
2020-04-02	7.00	7.00	7.00	7.00	27,682
2020-04-01	7.50	7.00	7.00	7.00	11,281
2020-04-01	7.50	7.50	7.50	7.50	6,281
2020-03-31	7.50	7.50	7.50	7.50	1,175
2020-03-30	7.50	7.50	7.50	7.50	70,000
2020-03-27	7.50	7.50	7.50	7.50	0
2020-03-26	10.00	10.00	9.50	10.00	17,400
2020-03-25	10.00	10.00	9.00	10.00	8,000
2020-03-24	10.00	10.00	10.00	10.00	0
2020-03-23	10.00	10.00	9.00	10.00	168
2020-03-20	10.00	10.00	10.00	10.00	0
2020-03-19	8.50	11.00	8.50	8.50	76,412
2020-03-18	8.50	8.50	8.50	8.50	0
2020-03-17	9.50	9.50	8.50	9.50	5,007
2020-03-16	9.50	9.50	9.50	9.50	0
2020-03-13	9.50	9.50	9.50	9.50	1,333
2020-03-12	10.50	10.50	9.50	10.50	38,157
2020-03-11	9.50	10.50	9.50	9.00	30,178
2020-03-10	9.50	9.50	9.00	9.50	15,660
2020-03-09	12.00	12.00	11.50	12.00	9,085
2020-03-06	12.00	12.00	12.00	12.00	239
2020-03-05	12.00	12.00	12.00	12.00	0
2020-03-04	12.00	12.00	12.00	12.00	3,477
2020-03-03	12.00	12.00	12.00	12.00	0
2020-03-02	12.00	12.00	12.00	12.00	1,234
2020-02-28	12.00	12.00	12.00	12.00	10,615
2020-02-27	12.00	12.00	12.00	12.00	0
2020-02-26	12.00	12.00	12.00	12.00	0
2020-02-25	12.00	12.00	12.00	12.00	0
2020-02-24	11.00	12.00	11.00	11.00	4,200
2020-02-21	11.00	11.00	11.00	11.00	0
2020-02-20	10.50	11.00	10.50	11.00	14,677
2020-02-19	11.00	11.00	10.50	10.50	159
2020-02-18	12.00	12.00	11.00	11.00	26,340
2020-02-17	12.00	12.00	12.00	12.00	8,953
2020-02-14	13.00	13.00	12.00	12.00	9,931
2020-02-13	13.00	13.00	13.00	13.00	0
2020-02-12	13.00	13.00	13.00	13.00	3,069
2020-02-11	13.00	13.00	13.00	13.00	218
2020-02-10	13.00	13.00	13.00	13.00	63
2020-02-07	13.00	13.00	13.00	13.00	20,000
2020-02-06	13.00	13.00	13.00	13.00	723
2020-02-05	13.50	13.50	13.00	13.00	22,905
2020-02-04	13.00	13.50	13.00	13.50	13,778
2020-02-03	13.50	13.50	13.00	13.00	5,000
2020-01-31	13.00	13.50	13.00	13.00	28,698
2020-01-30	13.00	13.00	13.00	13.00	0
2020-01-29	14.00	14.00	13.00	13.00	8,395
2020-01-28	14.00	14.00	14.00	14.00	20,438
2020-01-27	14.00	14.00	14.00	14.00	6,301
2020-01-24	13.50	14.50	13.50	14.00	30,723
2020-01-23	8.50	15.00	8.50	13.50	119,863
2020-01-22	8.50	8.50	8.50	8.50	46,116
2020-01-21	10.00	10.00	8.50	8.50	20,901
2020-01-20	10.50	10.50	10.50	10.50	0
2020-01-17	10.50	10.50	10.50	10.50	909
2020-01-16	10.50	10.50	10.50	10.50	968
2020-01-15	10.50	10.50	10.50	10.50	0
2020-01-14	10.50	10.50	10.50	10.50	7,000
2020-01-13	12.50	12.50	10.50	10.50	35,456
2020-01-10	13.50	13.50	12.50	12.50	12,346
2020-01-09	13.50	13.50	13.50	13.50	3,133
2020-01-08	13.50	13.50	13.50	13.50	0
2020-01-07	13.50	13.50	13.50	13.50	9,890
2020-01-06	13.50	13.50	13.50	13.50	5,340
2020-01-03	13.50	13.50	13.50	13.50	11,266
2020-01-02	13.50	13.50	13.00	13.50	59,009
2019-12-31	13.50	13.50	13.50	13.50	5,000
2019-12-30	13.50	13.50	13.50	13.50	0
2019-12-27	14.00	14.00	13.50	13.50	11,739
2019-12-24	14.00	14.00	14.00	14.00	0
2019-12-23	14.00	14.00	14.00	14.00	0
2019-12-20	14.50	14.50	14.00	14.00	11,441
2019-12-19	14.50	14.50	14.50	14.50	1,984
2019-12-18	15.00	15.00	14.00	14.50	62,849
2019-12-17	15.00	15.00	15.00	15.00	2,564
2019-12-16	17.50	17.50	14.50	15.00	72,864
2019-12-13	17.50	17.50	17.50	17.50	6,707
2019-12-12	17.50	17.50	17.50	17.50	0
2019-12-11	17.50	17.50	17.50	17.50	297
2019-12-10	17.50	17.50	17.50	17.50	14,546
2019-12-09	17.50	17.50	17.50	17.50	0
2019-12-06	17.50	17.50	17.50	17.50	0
2019-12-05	17.50	17.50	17.50	17.50	0
2019-12-04	17.50	17.50	17.50	17.50	5,000
2019-12-03	17.50	17.50	17.50	17.50	5,897
2019-12-02	17.50	17.50	17.50	17.50	247
2019-11-29	16.00	17.50	16.00	17.50	17,672
2019-11-28	16.00	16.00	16.00	16.00	17,534
2019-11-27	16.50	16.50	16.00	16.00	0
2019-11-26	17.50	17.50	17.50	17.50	3,000
2019-11-25	19.50	19.50	17.50	17.50	29,812
2019-11-22	20.00	20.00	19.50	19.50	20,084
2019-11-21	20.00	20.00	20.00	20.00	599
2019-11-20	20.00	20.00	20.00	20.00	0
2019-11-19	20.00	20.00	20.00	20.00	0
2019-11-18	20.00	20.00	20.00	20.00	0
2019-11-15	20.50	20.50	20.00	20.00	0
2019-11-14	21.50	21.50	20.50	20.50	17,500
2019-11-13	21.50	21.50	21.50	21.50	0
2019-11-12	21.50	21.50	21.50	21.50	2,356
2019-11-11	21.50	21.50	21.50	21.50	0
2019-11-08	21.50	21.50	21.50	21.50	0
2019-11-07	21.50	21.50	21.50	21.50	500
2019-11-06	21.50	21.50	21.50	21.50	10,480
2019-11-05	22.00	22.00	19.00	21.50	34,369
2019-11-04	22.00	22.00	22.00	22.00	2,000
2019-11-01	22.00	22.00	22.00	22.00	1,094
2019-10-31	22.00	22.00	22.00	22.00	0
2019-10-30	22.00	22.00	22.00	22.00	7,034
2019-10-29	21.50	22.00	21.50	21.50	70,150
2019-10-28	20.50	21.50	20.50	21.50	5,000
2019-10-25	21.00	21.00	20.50	20.50	7,614
2019-10-24	20.50	21.00	20.50	21.00	4,595
2019-10-23	20.50	20.50	20.50	20.50	0
2019-10-22	19.50	20.50	19.50	20.50	12,747
2019-10-21	19.50	19.50	19.50	19.50	1,058
2019-10-18	19.50	19.50	19.50	19.50	10,000
2019-10-17	19.50	19.50	19.50	19.50	1,000
2019-10-16	20.00	20.00	18.00	19.50	9,501
2019-10-15	19.50	19.50	19.50	19.50	2,425
2019-10-14	19.50	19.50	19.50	19.50	211
2019-10-11	19.50	19.50	19.50	19.50	5,086
2019-10-10	19.50	19.50	19.50	19.50	0
2019-10-09	20.00	20.00	19.50	19.50	9,295
2019-10-08	20.00	20.00	20.00	20.00	252
2019-10-07	19.00	20.00	19.00	20.00	8,058
2019-10-04	19.50	19.50	19.00	19.00	32,000
2019-10-03	20.00	20.00	19.50	19.50	9,870
2019-10-02	20.00	20.00	20.00	20.00	8,172
2019-10-01	20.00	20.00	20.00	20.00	3,715
2019-09-30	20.50	20.50	19.00	19.00	27,794
2019-09-27	20.50	20.50	20.50	20.50	37,000
2019-09-26	20.50	20.50	20.50	20.50	0
2019-09-25	20.50	20.50	20.50	20.50	0
2019-09-24	20.50	20.50	20.50	20.50	45,000
2019-09-23	20.50	20.50	20.50	20.50	25,000
2019-09-20	20.50	20.50	20.50	20.50	0
2019-09-19	21.00	21.00	20.50	20.50	20,000
2019-09-18	21.50	21.50	21.00	21.00	12,588
2019-09-17	21.50	21.50	21.50	21.50	0
2019-09-16	21.50	21.50	21.50	21.50	0
2019-09-13	21.50	21.50	21.50	21.50	4,809
2019-09-12	21.50	21.50	19.00	21.50	0
2019-09-11	21.50	21.50	21.50	21.50	1,352
2019-09-10	21.50	21.50	21.50	21.50	13,190
2019-09-09	21.50	21.50	21.50	21.50	0
2019-09-06	21.50	21.50	21.50	21.50	2,173
2019-09-05	20.50	21.50	20.50	21.50	25,050
2019-09-04	20.00	20.50	18.00	20.50	77,215
2019-09-03	20.00	20.00	20.00	20.00	2,152
2019-09-02	20.00	20.00	20.00	20.00	0
2019-08-30	19.00	20.00	18.50	19.00	6,036
2019-08-29	20.50	20.50	18.50	20.50	25,958
2019-08-28	20.50	20.50	20.50	20.50	0
2019-08-27	20.50	20.50	20.50	20.50	6,280
2019-08-23	20.50	20.50	20.50	20.50	0
2019-08-22	20.50	20.50	20.50	20.50	1,261
2019-08-21	20.00	20.50	20.00	20.50	10,410
2019-08-20	20.00	20.00	20.00	20.00	1,000
2019-08-19	19.00	20.00	19.00	20.00	12,492
2019-08-16	19.00	19.00	18.00	19.00	38,912
2019-08-15	19.00	19.00	19.00	19.00	1,115
2019-08-14	20.00	20.00	19.00	19.00	28,136
2019-08-13	20.00	20.00	20.00	20.00	0
2019-08-12	20.00	20.00	20.00	20.00	184
2019-08-09	20.00	20.00	20.00	20.00	400
2019-08-08	22.50	22.50	20.00	20.00	20,442
2019-08-07	22.50	22.50	22.50	22.50	907
2019-08-06	22.50	22.50	22.50	22.50	0
2019-08-05	22.50	22.50	22.50	22.50	0
2019-08-02	22.50	22.50	22.50	22.50	2,205
2019-08-01	22.50	22.50	22.50	22.50	22,880
2019-07-31	22.50	23.00	23.00	22.50	27,500
2019-07-30	21.50	22.00	22.00	22.50	4,250
2019-07-29	21.50	21.50	21.50	21.50	80
2019-07-26	21.50	21.50	21.50	21.50	276
2019-07-25	21.50	21.50	21.50	21.50	9,590
2019-07-24	21.00	23.00	21.50	21.50	45,334
2019-07-23	21.00	21.00	21.00	21.00	0
2019-07-22	21.00	21.00	21.00	21.00	0
2019-07-19	21.00	21.00	21.00	21.00	3,108
2019-07-18	21.50	21.50	21.00	21.00	7,299
2019-07-17	21.50	21.50	21.50	21.50	3,353
2019-07-16	21.50	21.50	21.50	21.50	4,444
2019-07-15	21.50	21.50	21.50	21.50	266
2019-07-12	21.50	21.50	21.50	21.50	2,750
2019-07-11	21.00	22.00	21.00	21.50	30,600
2019-07-10	19.50	21.00	19.50	21.00	25,400
2019-07-09	19.50	19.50	19.50	19.50	0
2019-07-08	19.50	19.50	19.50	19.50	20
2019-07-05	19.50	19.50	19.50	19.50	0
2019-07-04	19.50	19.50	19.50	19.50	5
2019-07-03	17.50	20.00	17.50	19.50	16,434
2019-07-02	18.00	18.00	17.50	17.50	16,623
2019-07-01	18.00	18.00	18.00	18.00	0
2019-06-28	18.00	18.00	18.00	18.00	1,625
2019-06-27	19.00	19.00	18.00	19.00	23,242
2019-06-26	19.50	19.50	19.00	19.00	15,477
2019-06-25	19.50	19.50	19.50	19.50	2,588
2019-06-24	19.50	19.50	19.50	19.50	7,521
2019-06-21	17.00	19.00	17.00	17.00	28,399
2019-06-20	18.50	18.50	17.00	17.00	11,376
2019-06-19	19.50	19.50	17.50	18.50	31,300
2019-06-18	19.50	19.50	19.50	19.50	0
2019-06-17	19.50	19.50	19.50	19.50	1,453
2019-06-14	19.50	19.50	19.50	19.50	8,000
2019-06-13	19.50	19.50	19.50	19.50	6,677
2019-06-12	19.50	19.50	19.50	19.50	0
2019-06-11	19.50	19.50	19.50	19.50	1,329
2019-06-10	19.50	19.50	18.00	19.50	61,763
2019-06-07	19.50	19.50	19.50	19.50	113
2019-06-06	19.50	19.50	19.50	19.50	10,442
2019-06-05	19.50	19.50	19.50	19.50	2,421
2019-06-04	19.50	19.50	19.50	19.50	1,656
2019-06-03	20.50	20.50	18.00	19.50	88,439
2019-05-31	20.50	20.50	20.50	20.50	163
2019-05-30	21.50	21.50	20.50	20.50	18,434
2019-05-29	22.00	22.00	21.50	21.50	1,500
2019-05-28	22.00	22.00	22.00	22.00	2,262
2019-05-24	22.00	22.00	22.00	22.00	0
2019-05-23	22.50	22.50	22.00	22.00	13,466
2019-05-22	23.00	23.00	22.50	22.50	500
2019-05-21	23.00	23.00	23.00	23.00	650
2019-05-20	23.00	23.00	23.00	23.00	2,013
2019-05-17	23.00	23.00	23.00	23.00	20,500
2019-05-16	23.00	23.00	23.00	23.00	3,528
2019-05-15	22.50	23.00	22.50	23.00	348
2019-05-14	22.50	22.50	22.50	22.50	7,118
2019-05-13	20.50	22.50	20.50	22.50	19,515
2019-05-10	21.50	21.50	20.50	20.50	15,610
2019-05-09	22.00	22.50	21.50	21.50	34,910
2019-05-08	20.00	22.00	20.00	22.00	20,000
2019-05-07	20.00	20.00	20.00	20.00	2,378
2019-05-03	20.00	20.00	20.00	20.00	0

Share	Price	Change
Indus Gas (INDI)	12.00	0%
Cloudified Holdings Limited (CHL)	7.00	0%
Angus Energy (ANGS)	0.45	0%
Lifesafe Hldg (LIFS)	15.00	0%
Regtech Open (RTOP)	2.9975	0%

Share	Price	Change
Surface Transforms (SCE)	1.075	0%
Argentex Group. (AGFX)	35.90	0%
Silver Bullet (SBDS)	85.00	0%
Grc Intl (GRC)	4.80	0%
Uk Oil & Gas (UKOG)	0.024	0%

Share	Price	Volume
Premier African Minerals (PREM)	0.191	0
Echo Energy (ECHO)	0.0031	0
Cap-xx (CPX)	0.082	0
Supply@me Cap (SYME)	0.026	0
Mosman Oil Gas (MSMN)	0.0195	0