Oncimmune Share History

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

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

Date	Open	High	Low	Close	Volume
2024-04-26	24.00	24.00	24.00	23.00	86,635
2024-04-25	24.50	24.50	23.50	23.50	4,000
2024-04-24	24.20	25.00	24.20	24.50	144,021
2024-04-23	26.20	26.20	25.60	24.80	139,911
2024-04-22	26.40	28.00	26.20	26.20	50,602
2024-04-19	29.00	29.00	28.00	27.60	62,630
2024-04-18	27.00	30.20	27.00	29.10	215,861
2024-04-17	25.20	26.40	25.20	26.40	468
2024-04-16	25.20	25.20	25.20	25.20	36,374
2024-04-15	23.80	25.00	23.80	25.20	140,326
2024-04-12	19.60	23.00	19.60	23.10	137,367
2024-04-11	21.00	21.00	21.00	21.00	1,539
2024-04-10	21.00	21.00	21.00	21.00	4,539
2024-04-09	20.80	21.00	20.80	21.00	125,057
2024-04-08	20.75	20.80	20.75	20.80	0
2024-04-05	20.45	20.75	20.45	20.75	1,130
2024-04-04	20.30	20.45	20.30	20.45	36,567
2024-04-03	20.25	20.30	20.25	20.30	15,131
2024-04-02	21.60	21.60	21.60	20.25	276,088
2024-04-01	21.20	21.20	21.20	21.20	0
2024-03-29	21.20	21.20	21.20	21.20	0
2024-03-28	21.00	21.00	21.00	21.20	12,949
2024-03-27	20.40	21.00	20.40	21.00	66,403
2024-03-26	19.90	21.00	19.90	20.40	556,385
2024-03-25	18.55	18.65	18.55	18.65	110,010
2024-03-22	17.50	18.55	17.50	18.55	79,500
2024-03-21	18.35	18.35	17.50	17.50	350
2024-03-20	16.50	18.50	16.50	18.35	129,540
2024-03-19	16.50	16.50	16.50	17.95	107,413
2024-03-18	16.50	18.20	16.50	18.00	206,362
2024-03-15	16.80	17.50	15.90	16.80	232,476
2024-03-14	18.00	18.00	17.60	17.25	31,526
2024-03-13	18.00	19.00	17.50	18.85	223,233
2024-03-12	19.00	19.00	18.00	18.50	156,919
2024-03-11	20.00	20.00	19.50	19.50	2
2024-03-08	20.00	20.00	20.00	20.00	7,905
2024-03-07	19.60	20.00	19.60	20.75	67,067
2024-03-06	20.50	21.10	20.50	21.10	500
2024-03-05	20.70	20.70	20.50	20.50	0
2024-03-04	21.60	21.60	21.40	20.70	42,469
2024-03-01	21.60	21.60	21.60	22.10	66
2024-02-29	21.80	23.00	21.60	21.50	158,230
2024-02-28	22.00	22.00	21.00	20.50	112,178
2024-02-27	23.50	23.50	23.10	23.10	0
2024-02-26	22.30	23.50	22.30	23.50	174,532
2024-02-23	22.00	22.00	22.00	22.30	26,551
2024-02-22	23.50	23.50	23.30	23.30	1,169
2024-02-21	22.00	22.00	22.00	23.50	900
2024-02-20	22.00	22.00	22.00	23.10	157
2024-02-19	23.10	23.30	23.10	23.30	1,000
2024-02-16	22.90	23.10	22.90	23.10	39
2024-02-15	23.10	23.10	22.90	22.90	1,985
2024-02-14	22.90	23.10	22.90	23.10	1,529
2024-02-13	22.50	22.90	22.50	22.90	10,368
2024-02-12	23.40	23.40	23.00	22.50	41,224
2024-02-09	24.00	24.00	24.00	24.00	200,000
2024-02-08	24.00	24.00	24.00	24.00	304,245
2024-02-07	23.60	24.00	23.60	24.00	0
2024-02-06	23.40	23.40	23.40	23.60	4,000
2024-02-05	24.00	24.00	24.00	24.00	108,788
2024-02-02	25.10	25.10	25.10	25.10	0
2024-02-01	25.10	25.10	25.10	25.10	0
2024-01-31	24.80	25.10	24.80	25.10	9,630
2024-01-30	24.20	24.20	24.20	24.80	20,662
2024-01-29	24.20	24.20	24.20	24.80	10,776
2024-01-26	25.00	25.00	25.00	24.80	75,000
2024-01-25	26.10	26.10	25.80	25.80	10,000
2024-01-24	26.00	26.00	26.00	26.10	30,288
2024-01-23	27.00	27.10	27.00	27.10	2,944
2024-01-22	27.00	27.00	27.00	27.00	97,590
2024-01-19	26.80	27.10	26.80	27.10	95
2024-01-18	27.00	27.00	26.80	26.80	171
2024-01-17	27.00	27.00	27.00	27.00	0
2024-01-16	26.80	27.00	26.80	27.00	4,280
2024-01-15	26.00	27.20	26.00	26.80	162,246
2024-01-12	28.00	28.00	27.00	27.30	373,458
2024-01-11	27.00	27.00	27.00	27.00	14,734
2024-01-10	27.10	27.10	27.00	27.00	0
2024-01-09	27.00	27.10	27.00	27.10	157,315
2024-01-08	27.00	27.00	26.60	27.00	110,875
2024-01-05	26.40	26.40	26.40	25.40	35,000
2024-01-04	26.10	26.10	26.10	26.10	1,128
2024-01-03	26.10	26.10	26.10	26.10	200,000
2024-01-02	27.00	27.00	27.00	26.10	18,651
2024-01-01	25.20	25.20	25.20	25.20	0
2023-12-29	26.00	26.00	25.20	25.20	0
2023-12-28	27.00	27.00	27.00	26.00	8,483
2023-12-27	25.50	25.60	25.50	25.60	26
2023-12-26	25.50	25.50	25.50	25.50	0
2023-12-25	25.50	25.50	25.50	25.50	0
2023-12-22	25.70	25.70	25.50	25.50	50,100
2023-12-21	26.60	27.00	26.60	25.70	10,910
2023-12-20	24.80	27.00	24.80	24.30	129,113
2023-12-19	26.20	26.20	23.00	23.40	125,468
2023-12-18	27.10	27.10	27.10	27.10	13,000
2023-12-15	27.10	27.10	27.10	27.10	6,000
2023-12-14	26.20	26.20	26.20	27.10	32
2023-12-13	28.00	28.00	28.00	27.10	13,729
2023-12-12	27.00	27.10	27.00	27.10	9,936
2023-12-11	27.50	27.50	27.00	27.00	7,249
2023-12-08	28.00	28.00	28.00	27.50	144,531
2023-12-07	26.60	26.60	26.60	26.60	10,004
2023-12-06	26.50	26.60	26.50	26.60	28,355
2023-12-05	26.60	26.60	26.50	26.50	518
2023-12-04	27.10	27.10	26.60	26.60	142,288
2023-12-01	26.00	27.10	26.00	27.10	139,502
2023-11-30	30.00	30.00	26.00	26.00	488,014
2023-11-29	26.00	28.00	26.00	28.40	104,055
2023-11-28	23.60	25.00	23.60	24.50	620,043
2023-11-27	23.00	23.40	23.00	23.20	145,455
2023-11-24	22.80	22.80	21.60	22.30	20,836
2023-11-23	21.20	21.60	21.20	21.60	0
2023-11-22	22.00	22.00	21.00	21.20	126,864
2023-11-21	22.60	23.80	22.60	22.40	31,669
2023-11-20	22.80	22.80	22.60	23.10	88,768
2023-11-17	21.40	23.00	21.40	23.30	454,674
2023-11-16	19.10	20.60	19.00	20.05	63,705
2023-11-15	17.00	20.40	17.00	19.60	456,112
2023-11-14	16.00	16.00	16.00	16.40	144,481
2023-11-13	15.70	15.70	15.70	16.45	10,962
2023-11-10	15.25	16.50	15.25	16.50	13,484
2023-11-09	15.00	15.00	15.00	15.25	126,203
2023-11-08	16.95	16.95	16.95	16.95	428,007
2023-11-07	16.95	16.95	16.95	16.95	0
2023-11-06	16.95	16.95	16.95	16.95	14,444
2023-11-03	16.45	16.95	16.45	16.95	101,699
2023-11-02	16.20	16.45	16.20	16.45	0
2023-11-01	16.50	16.50	16.20	16.20	0
2023-10-31	16.50	16.50	16.50	16.50	1,845
2023-10-30	16.50	16.50	16.50	16.50	2,622
2023-10-27	16.45	16.50	16.45	16.50	0
2023-10-26	17.20	17.20	16.45	16.45	39,179
2023-10-25	16.60	16.60	16.60	17.20	10,006
2023-10-24	17.05	17.05	17.05	17.05	25,217
2023-10-23	17.05	17.05	17.05	17.05	800
2023-10-20	17.05	17.05	17.05	17.05	370
2023-10-19	17.05	17.05	17.05	17.05	2,000
2023-10-18	17.05	17.05	17.05	17.05	3,923
2023-10-17	17.30	17.30	17.05	17.05	433
2023-10-16	17.30	17.30	17.30	17.30	8,903
2023-10-13	17.05	17.30	17.05	17.30	15,018
2023-10-12	15.90	18.00	15.90	17.05	797,290
2023-10-11	15.45	15.75	15.45	15.75	0
2023-10-10	15.70	15.70	15.45	15.45	0
2023-10-09	15.70	15.70	15.70	15.70	4,503
2023-10-06	16.90	17.00	16.90	15.70	18,817
2023-10-05	15.95	15.95	15.70	15.70	28,057
2023-10-04	14.60	14.60	14.60	15.95	32,940
2023-10-03	15.95	15.95	15.20	15.20	29,800
2023-10-02	16.90	16.90	16.90	15.95	10,415
2023-09-29	15.50	15.50	15.50	16.00	108,074
2023-09-28	16.00	16.00	16.00	16.25	12,381
2023-09-27	16.45	16.45	16.45	16.45	18,237
2023-09-26	16.20	16.30	15.60	16.45	65,351
2023-09-25	17.00	17.00	17.00	16.75	42,686
2023-09-22	17.50	17.50	17.50	17.50	5,700
2023-09-21	17.50	17.50	17.50	17.50	404
2023-09-20	17.50	17.50	17.50	17.50	0
2023-09-19	17.50	17.50	17.50	17.50	12,692
2023-09-18	17.50	17.50	17.50	17.50	35,863
2023-09-15	18.10	18.10	16.90	17.50	325,118
2023-09-14	20.05	20.05	20.05	20.05	0
2023-09-13	19.50	20.05	19.50	20.05	50,742
2023-09-12	19.00	19.00	19.00	19.50	3,400
2023-09-11	18.90	18.90	18.90	19.30	62,907
2023-09-08	17.80	18.45	17.80	18.45	0
2023-09-07	18.10	18.10	18.00	17.80	71,788
2023-09-06	19.05	19.05	19.05	19.05	475
2023-09-05	20.00	20.00	18.60	19.05	30,949
2023-09-04	21.00	21.00	21.00	21.00	111,522
2023-09-01	23.20	23.20	23.20	23.20	9,898
2023-08-31	23.20	23.20	23.20	23.20	26,215
2023-08-30	24.20	24.20	24.20	23.20	12,625
2023-08-29	23.20	23.20	23.20	23.20	3,000
2023-08-28	23.20	23.20	23.20	23.20	0
2023-08-25	23.20	23.20	23.20	23.20	0
2023-08-24	23.20	23.20	23.20	23.20	0
2023-08-23	23.20	23.20	23.20	23.20	0
2023-08-22	22.20	22.20	22.20	23.20	600
2023-08-21	23.20	23.20	23.20	23.20	0
2023-08-18	23.00	23.20	23.00	23.20	11,446
2023-08-17	23.10	23.10	23.00	23.00	12
2023-08-16	21.20	21.20	21.20	23.10	16,612
2023-08-15	23.00	23.00	23.00	23.00	17,452
2023-08-14	23.00	23.00	23.00	23.00	6,011
2023-08-11	23.00	23.00	23.00	23.00	5,797
2023-08-10	23.00	23.00	23.00	23.00	0
2023-08-09	23.00	23.00	23.00	23.00	0
2023-08-08	23.50	23.50	23.00	23.00	5,000
2023-08-07	22.20	24.40	22.20	23.50	131,465
2023-08-04	23.50	23.50	23.50	23.50	0
2023-08-03	23.50	23.50	23.50	23.50	60
2023-08-02	23.20	23.20	23.00	23.50	48,819
2023-08-01	25.60	25.60	23.00	24.00	122,820
2023-07-31	26.80	26.90	26.80	26.90	97,315
2023-07-28	24.40	26.00	24.40	26.80	182,193
2023-07-27	21.80	22.40	21.80	23.20	169,439
2023-07-26	19.10	23.20	19.10	21.00	441,690
2023-07-25	18.40	19.00	18.40	18.60	325,060
2023-07-24	16.95	17.00	16.95	17.00	28,304
2023-07-21	16.00	17.00	16.00	16.95	100,727
2023-07-20	16.45	16.45	16.45	16.45	0
2023-07-19	15.95	16.45	15.95	16.45	59,263
2023-07-18	15.95	15.95	15.95	15.95	0
2023-07-17	16.00	16.00	15.95	15.95	29
2023-07-14	15.00	15.00	13.00	16.00	106,092
2023-07-13	16.65	16.65	16.45	16.45	0
2023-07-12	16.00	16.65	16.00	16.65	20,551
2023-07-11	15.95	16.00	15.95	16.00	1,553
2023-07-10	16.45	16.45	15.95	15.95	37,090
2023-07-07	16.90	16.90	16.90	16.45	43,088
2023-07-06	16.20	16.20	15.95	15.95	4,921
2023-07-05	15.50	16.20	15.50	16.20	20,148
2023-07-04	15.10	15.50	15.10	15.50	342
2023-07-03	15.00	15.00	15.00	15.10	70,966
2023-06-30	15.50	15.50	15.45	15.45	42
2023-06-29	15.45	15.50	15.45	15.50	12,160
2023-06-28	15.45	15.45	15.45	15.45	26,054
2023-06-27	15.00	15.00	15.00	15.45	2,035
2023-06-26	16.00	16.00	16.00	15.45	338,511
2023-06-23	16.00	16.00	16.00	15.95	22,341
2023-06-22	16.50	16.50	16.50	15.95	15,015
2023-06-21	17.20	17.20	17.20	17.20	750
2023-06-20	17.45	17.45	17.20	17.20	68,500
2023-06-19	17.00	17.00	17.00	17.45	71,228
2023-06-16	18.00	18.00	18.00	17.95	33,340
2023-06-15	17.95	17.95	17.95	17.95	120,020
2023-06-14	19.20	19.20	18.00	17.95	177,121
2023-06-13	21.00	21.00	20.00	20.00	97,394
2023-06-12	21.70	21.70	20.90	20.90	11,901
2023-06-09	21.40	21.70	21.40	21.70	0
2023-06-08	21.20	21.20	21.20	21.40	92,880
2023-06-07	22.80	22.80	22.80	22.00	51,092
2023-06-06	21.80	22.20	21.80	22.50	168,488
2023-06-05	20.20	20.20	20.00	20.15	178,645
2023-06-02	20.80	20.80	20.80	19.95	55,377
2023-06-01	21.00	21.80	19.00	20.40	1,378,510
2023-05-31	35.00	35.00	19.00	19.00	1,452,892
2023-05-30	36.20	36.20	35.00	36.70	50,787
2023-05-29	37.50	37.50	37.50	37.50	0
2023-05-26	37.00	37.50	37.00	37.50	1,000
2023-05-25	37.00	37.00	36.20	37.00	93,048
2023-05-24	37.20	37.20	37.00	38.00	61,604
2023-05-23	39.00	40.00	39.00	37.60	64,500
2023-05-22	39.80	44.00	39.00	39.90	267,407
2023-05-19	37.40	37.40	36.90	36.90	41,320
2023-05-18	37.40	37.40	37.40	37.40	29,849
2023-05-17	37.40	37.40	37.40	37.40	1,558
2023-05-16	37.90	37.90	37.40	37.40	1,636
2023-05-15	38.00	38.00	38.00	37.90	41,373
2023-05-12	39.00	39.00	39.00	38.90	113,048
2023-05-11	40.40	40.40	40.40	40.40	39,251
2023-05-10	40.40	40.40	40.40	40.40	0
2023-05-09	40.40	40.40	40.40	40.40	3,428
2023-05-08	40.40	40.40	40.40	40.40	0
2023-05-05	39.00	39.00	39.00	40.40	2,014
2023-05-04	40.40	40.40	40.40	40.40	1,711
2023-05-03	40.50	40.50	40.40	40.40	24,767
2023-05-02	40.50	40.50	40.50	40.50	18,119
2023-05-01	40.50	40.50	40.50	40.50	0
2023-04-28	40.50	40.50	40.50	40.50	0
2023-04-27	40.50	40.50	40.50	40.50	25,000
2023-04-26	40.50	40.50	40.50	40.50	20,000
2023-04-25	40.50	40.50	40.50	40.50	40,000
2023-04-24	40.50	40.50	40.50	40.50	5,288
2023-04-21	40.30	40.50	40.30	40.50	313,020
2023-04-20	40.50	40.50	40.30	40.30	0
2023-04-19	40.50	40.50	40.50	40.50	546,316
2023-04-18	40.40	40.40	40.20	40.50	78,170
2023-04-17	41.10	41.10	40.60	40.60	8,176
2023-04-14	41.10	41.10	41.10	41.10	9,385
2023-04-13	41.10	41.10	41.10	41.10	50,208
2023-04-12	42.00	42.00	42.00	41.10	316,156
2023-04-11	38.00	41.00	38.00	41.10	100,834
2023-04-10	39.10	39.10	39.10	39.10	0
2023-04-07	39.10	39.10	39.10	39.10	0
2023-04-06	38.60	39.10	38.60	39.10	0
2023-04-05	39.10	39.10	38.60	38.60	2,221
2023-04-04	38.60	39.10	38.60	39.10	71,577
2023-04-03	37.55	38.60	37.55	38.60	102,092
2023-03-31	34.00	39.00	34.00	37.55	480,270
2023-03-30	34.95	35.45	34.95	35.45	71,923
2023-03-29	36.10	36.10	35.00	34.95	87,863
2023-03-28	37.00	37.00	37.00	37.00	10
2023-03-27	36.80	37.00	36.80	37.00	0
2023-03-24	37.10	37.10	36.50	36.80	24,096
2023-03-23	38.10	38.10	38.00	38.05	298,380
2023-03-22	39.00	39.00	39.00	39.05	64,266
2023-03-21	37.90	38.70	37.90	38.55	180,604
2023-03-20	39.70	39.70	34.00	36.20	427,171
2023-03-17	43.10	43.10	40.00	40.65	1,088,079
2023-03-16	44.00	44.00	43.70	43.70	1,099
2023-03-15	44.90	44.90	44.90	44.00	7,999
2023-03-14	43.50	43.50	43.50	45.20	1,419
2023-03-13	45.10	45.10	44.60	44.45	89,136
2023-03-10	46.10	46.10	46.10	46.55	54,473
2023-03-09	48.00	48.00	48.00	48.05	36,777
2023-03-08	46.00	48.00	45.80	47.05	113,064
2023-03-07	46.00	46.00	42.50	45.05	280,466
2023-03-06	49.00	51.00	47.00	47.00	247,055
2023-03-03	44.10	48.50	44.10	48.50	168,027
2023-03-02	40.90	43.00	40.90	43.15	297,237
2023-03-01	36.00	41.00	35.90	39.65	377,660
2023-02-28	38.50	38.50	35.00	35.20	317,983
2023-02-27	44.00	44.00	37.00	38.20	567,934
2023-02-24	54.20	54.20	54.00	54.20	29,439
2023-02-23	55.40	56.00	55.40	56.00	5,181
2023-02-22	55.50	55.50	55.40	55.40	86
2023-02-21	55.20	55.20	55.20	55.50	19,000
2023-02-20	57.00	57.00	57.00	55.90	145,832
2023-02-17	56.40	56.60	55.00	55.50	94,977
2023-02-16	53.50	53.50	53.50	53.50	933
2023-02-15	53.50	53.50	53.50	53.50	5,700
2023-02-14	55.00	55.00	54.00	53.50	27,500
2023-02-13	57.00	57.00	57.00	57.00	18,921
2023-02-10	58.20	58.20	58.00	58.50	31,436
2023-02-09	59.60	59.60	59.60	59.60	0
2023-02-08	59.60	59.60	59.60	59.60	14,856
2023-02-07	59.60	59.60	59.60	59.60	1
2023-02-06	58.10	59.60	58.10	59.60	10,451
2023-02-03	58.60	58.60	58.00	58.10	49,500
2023-02-02	60.80	61.00	60.80	60.50	89,468
2023-02-01	61.00	61.00	60.00	60.00	75,869
2023-01-31	62.80	62.80	62.00	62.10	54,764
2023-01-30	64.00	64.90	64.00	64.90	607
2023-01-27	67.20	68.00	64.00	64.00	143,029
2023-01-26	68.60	68.60	68.60	68.60	3,500
2023-01-25	68.60	68.60	68.60	68.60	4,358
2023-01-24	69.00	69.00	69.00	68.60	16,872
2023-01-23	68.00	68.00	68.00	68.00	0
2023-01-20	67.50	68.00	67.50	68.00	1,500
2023-01-19	68.10	68.10	67.50	67.50	4,479
2023-01-18	67.70	68.10	67.70	68.10	3,099
2023-01-17	68.00	68.00	68.00	67.70	22,500
2023-01-16	71.00	71.00	68.50	68.50	60,528
2023-01-13	63.00	71.00	63.00	71.00	165,238
2023-01-12	61.50	61.50	61.50	61.50	5,064
2023-01-11	57.00	63.00	57.00	61.50	142,940
2023-01-10	57.00	57.00	56.00	56.50	49,764
2023-01-09	55.00	55.00	55.00	55.70	68,070
2023-01-06	51.00	52.10	51.00	52.10	18,411
2023-01-05	55.00	55.00	52.00	51.00	43,831
2023-01-04	53.80	54.00	53.80	54.00	10,430
2023-01-03	55.00	55.00	54.00	53.80	72,001
2023-01-02	58.00	58.00	58.00	58.00	0
2022-12-30	57.00	57.00	57.00	58.00	25,000
2022-12-29	57.00	57.00	57.00	58.00	1,990
2022-12-28	57.00	57.00	56.00	57.50	55,136
2022-12-27	58.00	58.00	58.00	58.00	0
2022-12-26	58.00	58.00	58.00	58.00	0
2022-12-23	57.80	58.00	57.80	58.00	36,935
2022-12-22	56.60	56.80	56.60	57.80	68,068
2022-12-21	55.60	55.60	55.60	56.60	47,028
2022-12-20	50.00	56.00	50.00	55.60	104,474
2022-12-19	49.00	49.00	49.00	48.55	4,000
2022-12-16	48.00	48.00	48.00	48.05	83,420
2022-12-15	48.00	48.00	48.00	48.00	117,722
2022-12-14	47.00	47.00	46.05	46.05	564,245
2022-12-13	46.90	47.00	46.90	47.00	53,135
2022-12-12	44.00	46.00	44.00	45.00	1,614,388
2022-12-09	44.00	44.00	44.00	43.05	150,211
2022-12-08	44.00	44.00	44.00	44.00	210,014
2022-12-07	42.00	43.80	41.00	43.80	256,182
2022-12-06	44.00	44.00	43.00	42.80	125,667
2022-12-05	44.55	45.80	44.55	45.80	98,331
2022-12-02	46.00	46.00	44.50	44.55	14,223
2022-12-01	45.80	45.80	45.30	45.30	72,128
2022-11-30	46.00	46.00	45.80	45.80	53,000
2022-11-29	45.00	46.00	45.00	46.00	347,665
2022-11-28	44.05	44.05	44.05	44.05	1,153
2022-11-25	44.05	44.05	44.05	44.05	3,318
2022-11-24	45.00	45.00	45.00	44.05	51,000
2022-11-23	44.00	45.00	44.00	44.05	308,794
2022-11-22	42.55	44.00	42.55	44.00	17,000
2022-11-21	42.00	42.55	42.00	42.55	11,075
2022-11-18	44.00	44.00	42.00	42.00	18,553
2022-11-17	44.50	44.50	44.50	44.50	216
2022-11-16	45.05	45.05	44.50	44.50	2,099
2022-11-15	46.00	46.00	46.00	45.05	8,000
2022-11-14	45.05	45.05	45.05	45.05	0
2022-11-11	44.00	46.00	44.00	45.05	280,318
2022-11-10	46.00	46.90	44.30	45.60	12,167
2022-11-09	46.95	46.95	46.95	46.95	4,793
2022-11-08	46.95	46.95	46.95	46.95	2,153
2022-11-07	46.95	46.95	46.95	46.95	220
2022-11-04	47.90	47.90	47.90	46.95	1,000
2022-11-03	49.00	49.00	48.00	46.95	75,857
2022-11-02	52.00	52.00	50.00	49.50	38,132
2022-11-01	55.60	55.60	52.00	54.00	48,221
2022-10-31	58.00	58.00	58.00	56.80	15,000
2022-10-28	56.80	56.80	56.80	56.80	5,065
2022-10-27	55.40	55.40	55.40	56.80	197
2022-10-26	56.00	56.80	56.00	56.80	1,716
2022-10-25	56.20	56.20	56.00	56.00	39,951
2022-10-24	58.00	58.10	58.00	58.10	2,715
2022-10-21	58.00	58.00	58.00	58.00	0
2022-10-20	58.00	58.00	58.00	58.00	0
2022-10-19	58.00	58.00	58.00	58.00	52
2022-10-18	58.00	58.00	58.00	58.00	4,000
2022-10-17	58.00	58.00	58.00	58.00	3,825
2022-10-14	59.20	59.20	58.00	58.00	12,074
2022-10-13	58.00	60.40	58.00	59.20	6,705
2022-10-12	59.00	61.00	58.80	61.00	16,475
2022-10-11	61.00	61.00	61.00	61.00	263
2022-10-10	59.00	59.00	59.00	61.00	19,161
2022-10-07	61.00	61.00	61.00	61.00	52,317
2022-10-06	61.00	61.00	61.00	61.00	0
2022-10-05	61.00	61.00	61.00	61.00	61,996
2022-10-04	61.30	61.30	61.30	61.30	1,213
2022-10-03	61.80	61.80	61.30	61.30	59,658
2022-09-30	61.00	61.00	61.00	61.80	47,195
2022-09-29	62.00	62.00	62.00	62.00	0
2022-09-28	64.60	64.60	62.00	62.00	58,663
2022-09-27	64.00	64.40	62.60	63.50	11,915
2022-09-26	62.00	64.00	62.00	63.40	114,871
2022-09-23	55.00	59.00	55.00	60.60	270,314
2022-09-22	62.80	62.80	54.00	53.40	314,422
2022-09-21	75.00	75.00	58.00	61.40	695,310
2022-09-20	82.00	86.80	79.80	78.90	24,703
2022-09-19	84.00	84.00	84.00	84.00	0
2022-09-16	82.20	82.20	82.20	84.00	9,442
2022-09-15	85.00	85.00	84.80	84.50	10,000
2022-09-14	86.90	86.90	86.90	86.90	4,778
2022-09-13	84.10	86.90	84.10	86.90	6,000
2022-09-12	86.00	86.00	84.10	84.10	117
2022-09-09	86.00	86.00	86.00	86.00	2,867
2022-09-08	88.80	89.00	88.80	86.00	14,793
2022-09-07	86.00	86.00	86.00	86.00	0
2022-09-06	83.20	83.20	83.20	86.00	4,718
2022-09-05	85.00	88.80	84.80	86.00	21,512
2022-09-02	87.20	87.20	87.00	87.00	17,925
2022-09-01	90.80	90.80	90.80	89.00	3,461
2022-08-31	93.20	93.20	89.00	88.90	39,945
2022-08-30	98.00	98.00	96.80	96.60	17,617
2022-08-29	100.25	100.25	100.25	100.25	0
2022-08-26	100.25	100.25	100.25	100.25	7,499
2022-08-25	99.75	100.25	99.75	100.25	0
2022-08-24	102.50	102.50	102.50	99.75	63,868
2022-08-23	100.75	100.75	99.25	99.25	4,275
2022-08-22	98.10	100.75	98.10	100.75	3,938
2022-08-19	98.20	98.20	98.20	98.10	4,780
2022-08-18	98.00	98.00	98.00	99.75	6,983
2022-08-17	104.00	104.00	100.00	100.25	42,861
2022-08-16	95.00	103.00	95.00	105.25	122,093
2022-08-15	93.00	94.00	93.00	93.10	20,546
2022-08-12	87.80	90.00	87.80	91.60	43,372
2022-08-11	84.50	85.50	84.50	85.50	3,888,439
2022-08-10	83.90	84.50	83.90	84.50	0
2022-08-09	84.50	84.50	83.90	83.90	68,937
2022-08-08	84.50	84.50	84.50	84.50	2,000
2022-08-05	84.50	84.50	84.50	84.50	0
2022-08-04	84.00	84.50	84.00	84.50	19,983
2022-08-03	83.00	84.00	83.00	84.00	1,762
2022-08-02	84.50	84.50	83.00	83.00	138,745
2022-08-01	85.00	85.00	85.00	84.50	21,157
2022-07-29	85.00	85.00	85.00	85.00	23,648
2022-07-28	85.20	85.20	85.00	85.50	33,692
2022-07-27	87.50	88.00	87.50	88.00	41,760
2022-07-26	89.80	89.80	89.80	87.50	7,570
2022-07-25	87.50	87.50	87.50	87.50	0
2022-07-22	87.50	87.50	87.50	87.50	0
2022-07-21	87.60	90.00	87.60	87.50	10,001
2022-07-20	87.20	87.20	87.00	87.50	49,307
2022-07-19	78.00	90.20	78.00	90.00	408,484
2022-07-18	78.00	78.00	78.00	79.50	17,494
2022-07-15	76.80	76.80	76.50	76.50	4,424
2022-07-14	75.60	75.60	75.60	76.80	5,963
2022-07-13	77.80	77.80	77.80	77.30	6,080
2022-07-12	76.00	76.00	76.00	77.00	2,500
2022-07-11	77.20	79.80	77.00	78.50	6,117
2022-07-08	80.00	80.00	74.80	79.00	342,963
2022-07-07	85.20	85.20	82.00	82.00	40,135
2022-07-06	87.00	87.00	87.00	87.50	207,600
2022-07-05	87.50	87.50	87.50	87.50	359
2022-07-04	87.50	87.50	87.50	87.50	776
2022-07-01	87.50	87.50	87.50	87.50	8,676
2022-06-30	87.50	87.50	87.50	87.50	11,170
2022-06-29	87.50	87.50	87.50	87.50	2,980
2022-06-28	86.50	87.50	86.50	87.50	2,500
2022-06-27	88.20	88.20	86.00	86.50	25,193
2022-06-24	90.60	90.80	90.60	90.80	47,711
2022-06-23	92.00	92.00	92.00	90.60	5,469
2022-06-22	91.80	92.00	91.80	92.00	17,745
2022-06-21	91.80	91.80	91.80	89.00	103,204
2022-06-20	86.20	86.20	86.20	89.10	11,551
2022-06-17	90.50	90.50	90.50	90.50	250
2022-06-16	92.80	92.80	92.80	90.50	200
2022-06-15	90.50	90.50	90.50	90.50	2,165
2022-06-14	90.20	90.20	89.00	90.50	41,916
2022-06-13	95.00	95.00	93.00	92.00	64,561
2022-06-10	98.00	98.20	98.00	98.00	14,473
2022-06-09	101.50	101.50	100.00	98.30	25,963
2022-06-08	100.00	105.00	100.00	103.25	23,310
2022-06-07	99.80	102.00	99.80	99.00	34,555
2022-06-06	99.20	99.20	99.20	99.20	5,696
2022-06-03	99.20	99.20	99.20	99.20	0
2022-06-02	99.20	99.20	99.20	99.20	0
2022-06-01	100.00	102.00	100.00	99.20	64,763
2022-05-31	97.80	98.00	97.80	97.50	16,389
2022-05-30	95.90	95.90	95.90	95.90	4,622
2022-05-27	94.80	95.00	94.00	95.90	21,372
2022-05-26	90.50	92.50	90.50	92.50	15,001
2022-05-25	90.00	93.00	90.00	90.50	494,240
2022-05-24	92.80	93.00	92.80	88.00	33,376
2022-05-23	92.80	92.80	89.00	90.00	30,199
2022-05-20	95.00	95.00	87.00	90.40	321,892
2022-05-19	102.50	103.00	98.00	95.00	38,840
2022-05-18	99.80	99.80	99.80	102.50	4,127
2022-05-17	100.00	102.00	100.00	100.00	9,798
2022-05-16	101.50	101.50	101.50	101.50	2,000
2022-05-13	103.00	103.00	102.00	101.50	37,465
2022-05-12	108.00	108.00	104.00	106.00	34,167
2022-05-11	108.00	108.00	106.00	106.00	2,112
2022-05-10	109.50	110.00	106.00	108.00	38,820
2022-05-09	109.00	111.00	105.00	106.00	536,469
2022-05-06	109.00	109.00	108.50	108.50	17,993
2022-05-05	118.00	118.00	109.00	109.00	81,147
2022-05-04	113.50	113.50	113.00	112.75	43,633
2022-05-03	118.00	118.00	115.00	115.75	22,327
2022-05-02	116.75	116.75	116.75	116.75	0
2022-04-29	117.50	117.50	116.75	116.75	21,379
2022-04-28	117.00	119.50	115.00	117.50	39,675
2022-04-27	125.00	125.00	120.00	117.50	14,645
2022-04-26	120.50	120.50	120.00	120.00	28,750
2022-04-25	120.50	120.50	120.50	122.75	1,100
2022-04-22	125.00	125.00	125.00	126.00	79,438
2022-04-21	121.50	121.50	121.50	125.50	9,671
2022-04-20	125.50	125.50	125.50	125.50	392
2022-04-19	127.00	127.00	125.50	125.50	5,974
2022-04-18	127.00	127.00	127.00	127.00	0
2022-04-15	127.00	127.00	127.00	127.00	0
2022-04-14	127.50	129.00	125.00	127.00	67,592
2022-04-13	132.50	132.50	124.50	122.50	131,339
2022-04-12	135.00	136.00	135.00	135.00	55,978
2022-04-11	140.00	140.00	140.00	135.00	45,792
2022-04-08	134.50	140.00	134.50	133.50	43,340
2022-04-07	125.00	125.00	125.00	125.75	15,902
2022-04-06	125.50	130.00	125.00	127.50	38,541
2022-04-05	130.00	133.50	130.00	129.25	32,729
2022-04-04	130.00	130.00	125.00	127.50	60,007
2022-04-01	130.00	130.00	130.00	127.50	47,816
2022-03-31	135.00	135.00	135.00	135.00	16,000
2022-03-30	143.00	145.00	140.00	136.25	18,120
2022-03-29	140.00	140.00	140.00	139.00	15,732
2022-03-28	142.00	142.00	142.00	139.00	17,800
2022-03-25	143.00	143.00	143.00	139.00	37,946
2022-03-24	140.00	140.00	140.00	139.00	26,000
2022-03-23	145.00	145.00	145.00	142.50	20,401
2022-03-22	140.00	142.50	140.00	142.50	10
2022-03-21	145.00	145.00	140.00	140.00	38,542
2022-03-18	140.00	145.00	140.00	140.00	20,286
2022-03-17	141.50	142.50	141.50	142.50	5,500
2022-03-16	142.50	142.50	141.50	141.50	6,971
2022-03-15	145.00	145.00	145.00	142.50	6,000
2022-03-14	145.00	145.00	145.00	145.00	79,000
2022-03-11	145.00	146.00	140.00	142.50	58,259
2022-03-10	141.00	143.50	141.00	143.50	32,781
2022-03-09	136.00	140.00	136.00	138.50	86,577
2022-03-08	133.50	137.00	133.50	137.00	1,912
2022-03-07	130.00	135.00	130.00	133.50	51,101
2022-03-04	137.00	140.00	125.00	127.50	106,000
2022-03-03	135.00	135.00	135.00	132.50	4,939
2022-03-02	135.00	137.00	130.00	131.00	62,054
2022-03-01	126.25	134.50	126.25	134.50	68,254
2022-02-28	120.00	127.00	110.00	126.25	157,462
2022-02-25	116.00	123.00	115.00	122.00	124,059
2022-02-24	125.00	125.00	117.00	122.00	68,370
2022-02-23	125.00	125.00	125.00	127.50	10,172
2022-02-22	128.00	128.00	120.00	124.00	117,598
2022-02-21	137.00	137.00	118.00	131.50	287,324
2022-02-18	142.50	142.50	141.00	141.00	28,660
2022-02-17	140.00	140.00	140.00	142.50	14,832
2022-02-16	137.00	137.00	137.00	138.50	4,500
2022-02-15	147.00	147.00	140.00	141.00	19,998
2022-02-14	142.00	142.00	140.00	142.50	11,485
2022-02-11	142.00	142.00	142.00	145.00	15,724
2022-02-10	138.00	150.00	138.00	142.00	64,033
2022-02-09	140.00	140.00	134.00	137.50	50,043
2022-02-08	142.00	142.00	141.00	143.50	12,761
2022-02-07	145.00	145.00	145.00	143.50	13,934
2022-02-04	151.00	151.00	151.00	151.00	7,550
2022-02-03	150.00	150.00	147.00	151.00	33,115
2022-02-02	152.00	152.00	145.00	145.00	40,094
2022-02-01	157.00	157.00	155.00	155.00	4,168
2022-01-31	155.00	155.00	155.00	157.00	7,761
2022-01-28	155.00	155.00	155.00	152.50	9,315
2022-01-27	151.00	152.00	151.00	152.00	694
2022-01-26	151.50	151.50	151.00	151.00	251
2022-01-25	145.00	150.00	145.00	151.50	5,998
2022-01-24	150.00	150.00	143.00	149.00	34,195
2022-01-21	163.00	163.00	150.00	157.50	36,656
2022-01-20	159.00	159.00	159.00	159.00	687
2022-01-19	160.00	160.00	160.00	160.00	1,309,138
2022-01-18	165.00	165.00	160.00	160.00	12,977
2022-01-17	166.00	166.00	165.00	167.50	27,961
2022-01-14	170.50	170.50	170.50	170.50	2,000
2022-01-13	169.00	169.00	169.00	170.50	5,960
2022-01-12	170.00	170.00	170.00	171.50	81,744
2022-01-11	165.00	165.00	165.00	167.00	23,685
2022-01-10	159.00	159.00	159.00	159.00	8,129
2022-01-07	162.00	162.00	160.00	162.50	26,309
2022-01-06	170.00	170.00	162.00	166.00	57,078
2022-01-05	170.00	171.00	170.00	171.00	6,239
2022-01-04	175.00	175.00	170.00	170.00	44,579
2022-01-03	175.00	175.00	175.00	175.00	0
2021-12-31	170.00	175.00	170.00	175.00	41,862
2021-12-30	178.00	178.00	170.00	174.00	8,006
2021-12-29	171.00	180.00	165.00	174.00	46,156
2021-12-28	167.50	167.50	167.50	167.50	0
2021-12-27	167.50	167.50	167.50	167.50	0
2021-12-24	170.00	170.00	170.00	167.50	87,674
2021-12-23	163.00	170.00	163.00	170.00	13,262
2021-12-22	170.00	170.00	170.00	167.50	10,780
2021-12-21	165.00	170.00	162.00	168.00	99,593
2021-12-20	152.50	156.00	152.50	156.00	5,837
2021-12-17	150.00	155.00	150.00	152.50	43,442
2021-12-16	160.00	160.00	160.00	157.00	4,978
2021-12-15	160.00	160.00	160.00	157.50	12,410
2021-12-14	158.00	162.00	155.00	157.00	28,803
2021-12-13	164.00	164.00	159.50	159.50	7,536
2021-12-10	160.00	165.00	160.00	164.00	55,670
2021-12-09	170.00	170.00	165.00	163.50	34,170
2021-12-08	165.00	170.00	165.00	165.00	28,278
2021-12-07	175.00	180.00	168.00	167.50	185,696
2021-12-06	170.00	170.00	170.00	170.00	12,395
2021-12-03	160.00	160.00	160.00	159.00	45,907
2021-12-02	163.50	165.00	163.50	165.00	17,622
2021-12-01	167.00	167.00	167.00	163.50	14,711
2021-11-30	168.50	170.50	168.50	170.50	2,703
2021-11-29	160.00	170.00	160.00	168.50	177,496
2021-11-26	155.00	155.00	155.00	155.00	10,172
2021-11-25	160.00	167.50	160.00	167.50	5,708
2021-11-24	160.00	160.00	160.00	160.00	32,787
2021-11-23	165.00	165.00	165.00	167.50	41,599
2021-11-22	165.00	170.00	165.00	170.00	32,749
2021-11-19	160.00	160.00	159.00	165.00	32,331
2021-11-18	160.00	165.00	160.00	165.00	50,282
2021-11-17	160.00	160.00	160.00	160.00	9,189
2021-11-16	167.50	167.50	167.50	167.50	6,466
2021-11-15	165.00	167.50	165.00	167.50	9,372
2021-11-12	163.00	165.00	163.00	165.00	40,688
2021-11-11	165.00	165.50	163.00	163.00	54,827
2021-11-10	175.00	175.00	169.50	169.50	16,799
2021-11-09	175.00	175.00	175.00	175.00	23,943
2021-11-08	180.00	180.00	180.00	175.00	44,798
2021-11-05	175.00	175.00	174.00	175.00	93,981
2021-11-04	180.00	180.00	180.00	182.00	38,606
2021-11-03	180.00	180.00	175.00	179.50	151,907
2021-11-02	180.00	180.00	165.00	174.00	147,913
2021-11-01	185.00	195.00	185.00	195.00	32,788
2021-10-29	179.00	179.00	178.00	178.00	16,266
2021-10-28	173.00	173.00	173.00	179.00	6,506
2021-10-27	185.00	185.00	173.00	179.00	349
2021-10-26	185.00	185.00	185.00	185.00	2,862
2021-10-25	172.00	185.00	172.00	185.00	15,633
2021-10-22	172.00	180.00	172.00	180.00	30,564
2021-10-21	176.00	176.00	172.00	176.00	3,151
2021-10-20	170.00	170.00	168.00	168.00	35,281
2021-10-19	170.00	172.00	168.00	168.00	139,730
2021-10-18	175.00	180.00	165.00	175.00	90,206
2021-10-15	175.00	185.00	175.00	185.00	42,050
2021-10-14	175.00	175.00	175.00	177.50	14,461
2021-10-13	175.00	175.00	175.00	175.00	9,445
2021-10-12	175.50	175.50	175.50	177.50	8,510
2021-10-11	182.50	182.50	180.00	180.00	6,723
2021-10-08	183.50	183.50	182.50	182.50	79,596
2021-10-07	185.00	185.00	175.00	183.50	23,096
2021-10-06	185.00	185.00	185.00	187.50	17,522
2021-10-05	187.00	187.00	185.00	190.00	39,823
2021-10-04	180.00	195.00	180.00	190.00	25,984
2021-10-01	180.00	182.00	180.00	185.00	94,772
2021-09-30	175.00	175.00	175.00	177.50	9,794
2021-09-29	175.00	175.00	175.00	177.50	22,936
2021-09-28	175.00	175.00	170.00	172.25	44,401
2021-09-27	175.00	175.00	175.00	176.00	53,706
2021-09-24	175.00	175.00	175.00	175.00	37,722
2021-09-23	175.00	185.00	175.00	180.00	124,957
2021-09-22	178.00	178.00	178.00	180.00	4,131
2021-09-21	180.00	180.00	180.00	180.50	49,087
2021-09-20	180.00	180.00	170.00	175.50	160,132
2021-09-17	190.00	190.00	190.00	190.00	4,715
2021-09-16	180.00	180.00	180.00	185.00	66
2021-09-15	184.50	185.00	180.00	185.00	62,446
2021-09-14	181.00	181.00	180.00	181.50	32,445
2021-09-13	183.00	183.50	183.00	187.75	4,816
2021-09-10	185.00	185.00	185.00	188.50	38,597
2021-09-09	185.00	185.00	185.00	188.00	21,617
2021-09-08	192.00	192.00	188.50	188.50	29,537
2021-09-07	192.00	192.00	192.00	192.00	24,547
2021-09-06	188.50	188.50	188.00	188.00	44,609
2021-09-03	187.50	188.50	187.50	188.50	18,534
2021-09-02	185.00	185.00	185.00	187.50	64,041
2021-09-01	185.00	192.00	185.00	188.50	29,084
2021-08-31	186.00	186.50	186.00	187.00	17,611
2021-08-30	186.00	186.00	186.00	186.00	0
2021-08-27	186.00	192.00	180.00	186.00	27,578
2021-08-26	191.00	191.00	185.50	185.50	2,573,273
2021-08-25	185.00	190.00	185.00	191.00	11,962
2021-08-24	188.00	188.00	188.00	187.00	100,992
2021-08-23	183.00	192.00	183.00	192.00	25,142
2021-08-20	182.00	192.00	182.00	187.00	23,430
2021-08-19	190.50	190.50	185.00	190.00	13,637
2021-08-18	190.00	194.00	190.00	194.00	45,831
2021-08-17	190.00	191.00	189.00	191.00	32,040
2021-08-16	185.00	188.00	185.00	191.00	54,868
2021-08-13	186.50	195.00	186.50	195.00	7,526
2021-08-12	190.00	190.00	190.00	186.50	9,811
2021-08-11	190.00	190.00	185.00	183.50	74,397
2021-08-10	183.00	187.00	183.00	187.00	252
2021-08-09	185.00	185.00	185.00	183.00	28,146
2021-08-06	185.00	190.00	185.00	185.00	233,689
2021-08-05	180.00	185.00	180.00	185.00	61,203
2021-08-04	183.00	183.00	183.00	183.50	13,388
2021-08-03	190.00	190.00	185.00	185.50	44,304
2021-08-02	185.00	190.00	185.00	190.00	64,463
2021-07-30	178.00	179.50	178.00	179.50	17,906
2021-07-29	177.50	180.00	177.50	178.00	101,874
2021-07-28	170.00	177.00	170.00	177.50	87,775
2021-07-27	170.00	174.00	170.00	174.00	1,287
2021-07-26	175.00	175.00	175.00	175.00	23,039
2021-07-23	180.00	185.00	180.00	180.00	89,122
2021-07-22	164.50	173.00	164.50	170.00	44,968
2021-07-21	161.00	161.00	154.00	160.00	41,516
2021-07-20	160.00	160.00	155.00	160.50	103,155
2021-07-19	166.00	166.00	155.00	159.50	103,506
2021-07-16	171.00	171.00	166.00	170.50	30,984
2021-07-15	170.00	175.00	168.00	175.00	59,594
2021-07-14	177.00	177.00	173.00	175.00	37,189
2021-07-13	174.00	180.00	174.00	181.00	95,486
2021-07-12	175.00	175.00	174.00	174.00	84,446
2021-07-09	175.00	175.00	175.00	175.00	19,170
2021-07-08	180.00	180.00	180.00	175.00	36,020
2021-07-07	178.00	178.00	175.00	176.50	40,425
2021-07-06	181.00	181.00	180.00	181.50	214,897
2021-07-05	180.00	180.00	178.00	182.50	100,954
2021-07-02	180.00	180.00	180.00	180.00	542,797
2021-07-01	175.00	177.00	170.00	171.00	122,217
2021-06-30	180.00	180.00	180.00	180.75	22,195
2021-06-29	180.75	180.75	180.50	180.50	11,208
2021-06-28	181.00	185.00	180.00	180.75	144,578
2021-06-25	186.50	188.00	186.50	188.00	2,819
2021-06-24	190.50	190.50	183.00	186.50	4,676
2021-06-23	192.00	192.00	192.00	190.00	77,328
2021-06-22	185.00	195.00	185.00	191.50	45,503
2021-06-21	196.00	196.00	181.00	187.50	206,909
2021-06-18	200.00	200.00	200.00	198.00	23,880
2021-06-17	206.00	206.00	206.00	205.00	6,179
2021-06-16	205.00	205.00	205.00	207.00	22,977
2021-06-15	200.00	210.00	200.00	205.00	728,976
2021-06-14	208.00	208.00	206.00	205.00	10,755
2021-06-11	206.00	210.00	206.00	207.50	6,559
2021-06-10	208.00	210.00	205.00	205.50	780,980
2021-06-09	209.00	209.00	209.00	207.00	66,310
2021-06-08	210.00	214.00	206.00	210.00	94,546
2021-06-07	210.00	210.00	200.00	205.00	36,005
2021-06-04	206.00	206.00	206.00	204.50	8,093
2021-06-03	204.00	204.00	204.00	204.50	4,151
2021-06-02	206.00	208.00	202.00	203.50	11,001
2021-06-01	215.00	215.00	205.00	205.50	8,295
2021-05-28	206.00	208.50	206.00	208.50	19,715
2021-05-27	205.00	206.00	203.00	206.00	97,777
2021-05-26	202.50	205.00	202.50	205.00	10,596
2021-05-25	211.50	210.00	202.00	202.50	37,171
2021-05-24	211.50	212.00	210.00	211.50	39,504
2021-05-21	213.50	213.50	209.00	211.50	21,552
2021-05-20	205.50	218.50	207.50	213.50	60,335
2021-05-19	211.50	211.50	205.50	205.50	14,131
2021-05-18	212.00	220.00	210.00	210.00	24,278
2021-05-17	218.00	215.00	215.00	215.00	27,069
2021-05-14	218.00	218.00	218.00	218.00	1,207
2021-05-13	218.50	222.00	222.00	218.00	6,869
2021-05-12	222.00	220.50	218.50	218.50	46,815
2021-05-11	230.00	236.50	220.00	220.00	62,089
2021-05-10	236.50	237.50	236.50	237.50	44,324
2021-05-07	230.00	236.00	230.00	236.00	40,512
2021-05-06	236.00	233.00	233.00	233.00	60,981
2021-05-05	225.00	236.00	224.00	236.00	112,952
2021-05-04	235.50	238.00	219.50	238.00	44,134
2021-04-30	249.50	234.00	234.00	235.50	50,553
2021-04-29	234.50	252.50	234.50	249.50	60,923
2021-04-28	234.50	230.00	230.00	234.50	44,978
2021-04-27	227.00	234.50	226.00	234.50	110,701
2021-04-26	200.00	227.50	200.00	227.00	45,898
2021-04-23	211.50	211.50	210.50	210.50	8,428
2021-04-22	213.50	213.50	210.00	211.50	55,772
2021-04-21	223.50	227.00	203.50	213.50	118,766
2021-04-20	226.50	226.50	223.50	223.50	35,576
2021-04-19	225.00	230.00	225.00	226.50	29,725
2021-04-16	231.50	220.00	220.00	220.00	69,577
2021-04-15	242.50	242.50	232.50	232.50	34,822
2021-04-14	246.50	246.50	242.50	242.50	65,198
2021-04-13	250.50	250.00	242.00	242.00	267,280
2021-04-12	239.50	259.00	254.00	254.00	153,524
2021-04-09	233.00	239.50	230.00	239.50	113,768
2021-04-08	225.00	236.00	223.00	235.00	300,767
2021-04-07	201.50	229.00	226.00	229.00	302,200
2021-04-06	195.00	201.50	195.00	200.00	501,482
2021-04-01	195.50	190.00	190.00	190.00	146,135
2021-03-31	200.00	200.00	200.00	195.50	195,342
2021-03-30	200.00	200.00	195.50	195.50	5,850,559
2021-03-29	197.50	198.50	197.50	198.50	71,565
2021-03-26	183.50	190.00	190.00	190.00	303,053
2021-03-25	181.50	184.00	184.00	184.00	162,244
2021-03-24	173.50	173.50	171.50	171.50	37,410
2021-03-23	180.50	175.00	174.00	174.00	70,167
2021-03-22	181.50	184.00	184.00	184.00	84,753
2021-03-19	200.00	200.00	183.50	183.50	104,470
2021-03-18	194.50	194.50	193.50	193.50	15,826
2021-03-17	194.50	194.50	194.50	194.50	22,653
2021-03-16	196.50	197.50	194.50	194.50	35,782
2021-03-15	200.00	203.00	196.50	196.50	12,533
2021-03-12	203.00	200.00	200.00	203.00	9,488
2021-03-11	209.00	204.00	200.00	204.00	54,114
2021-03-10	211.00	211.00	209.00	209.00	27,191
2021-03-09	203.00	211.00	203.00	211.00	40,091
2021-03-08	207.00	207.00	203.00	203.00	15,528
2021-03-05	207.00	207.00	207.00	207.00	164,845
2021-03-04	207.00	207.00	207.00	207.00	39,458
2021-03-03	212.00	212.00	207.00	207.00	11,429
2021-03-02	211.00	211.00	208.00	209.00	54,628
2021-03-01	212.00	212.00	212.00	212.00	17,151
2021-02-26	212.00	212.00	212.00	212.00	5,799
2021-02-25	209.00	221.00	209.00	212.00	86,117
2021-02-24	194.50	209.00	194.50	209.00	145,565
2021-02-23	213.00	213.00	192.50	194.50	1,150,159
2021-02-22	197.50	219.00	197.50	211.00	52,660
2021-02-19	193.50	199.50	193.50	197.50	27,357
2021-02-18	184.50	193.50	184.50	193.50	38,975
2021-02-17	184.50	184.50	184.50	184.50	32,243
2021-02-16	187.50	187.50	184.50	184.50	121,174
2021-02-15	177.50	187.50	176.50	187.50	169,442
2021-02-12	177.50	177.50	172.50	172.50	25,803
2021-02-11	177.50	177.50	177.50	177.50	19,739
2021-02-10	177.50	177.50	177.50	177.50	24,681
2021-02-09	177.50	177.50	177.50	177.50	4,557
2021-02-08	177.50	177.50	175.00	177.50	8,063
2021-02-05	177.50	182.50	177.50	177.50	61,031
2021-02-04	167.50	177.50	167.50	177.50	61,984
2021-02-03	167.50	167.50	167.50	167.50	16,852
2021-02-02	167.50	167.50	167.50	167.50	10,860
2021-02-01	164.50	167.50	162.00	167.50	16,342
2021-01-29	164.50	164.50	164.50	164.50	102,647
2021-01-28	172.50	172.50	157.50	164.50	128,719
2021-01-27	177.50	177.50	172.50	172.50	38,568
2021-01-26	172.50	177.50	172.50	177.50	20,206
2021-01-25	177.50	180.00	167.50	172.50	200,858
2021-01-22	187.50	187.50	177.50	177.50	20,012
2021-01-21	187.50	187.50	185.00	187.50	33,557
2021-01-20	187.50	187.50	187.50	187.50	37,057
2021-01-19	187.50	187.50	187.50	187.50	18,998
2021-01-18	187.50	187.50	185.00	187.50	4,422
2021-01-15	187.50	187.50	187.50	187.50	40,088
2021-01-14	187.50	187.50	187.50	187.50	24,995
2021-01-13	187.50	187.50	187.50	187.50	325,128
2021-01-12	189.50	191.50	187.50	187.50	30,557
2021-01-11	185.50	192.50	185.50	189.50	94,110
2021-01-08	180.50	187.50	177.50	185.50	79,702
2021-01-07	180.50	180.50	180.50	180.50	5,551
2021-01-06	177.50	182.50	177.50	180.50	48,077
2021-01-05	172.50	179.00	170.00	177.50	156,377
2021-01-04	164.50	172.50	164.50	172.50	110,089
2020-12-31	162.50	164.50	162.50	164.50	1,544,365
2020-12-30	164.50	164.50	162.50	162.50	51,198
2020-12-29	162.50	164.50	160.00	164.50	44,691
2020-12-24	162.50	162.50	162.50	162.50	13,035
2020-12-23	167.50	166.00	162.50	162.50	32,537
2020-12-22	167.50	167.50	167.50	167.50	16,341
2020-12-21	172.50	172.50	167.50	167.50	30,972
2020-12-18	172.50	172.50	172.50	172.50	107,364
2020-12-17	172.50	172.50	170.00	172.50	46,906
2020-12-16	172.50	172.50	170.00	172.50	23,266
2020-12-15	175.50	179.00	179.00	172.50	24,931
2020-12-14	170.00	175.50	168.00	172.50	160,938
2020-12-11	167.50	167.50	165.00	167.50	41,600
2020-12-10	162.50	167.50	162.50	167.50	8,003
2020-12-09	162.50	162.50	162.50	162.50	66,521
2020-12-08	162.50	167.00	167.00	162.50	23,237
2020-12-07	162.50	162.50	162.50	162.50	4,865
2020-12-04	162.50	162.50	162.50	162.50	32,446
2020-12-03	162.50	162.50	162.50	162.50	21,622
2020-12-02	162.50	162.50	162.50	162.50	61,279
2020-12-01	164.50	164.50	157.50	162.50	75,549
2020-11-30	162.50	164.50	162.50	164.50	17,676
2020-11-27	162.50	160.00	160.00	162.50	69,960
2020-11-26	167.50	167.50	162.50	162.50	16,113
2020-11-25	167.50	167.50	167.50	167.50	46,643
2020-11-24	169.50	169.50	166.50	167.50	24,675
2020-11-23	167.50	172.50	167.50	169.50	54,229
2020-11-20	167.50	167.50	167.50	167.50	9,921
2020-11-19	167.50	167.50	167.50	167.50	29,370
2020-11-18	167.50	167.50	167.50	167.50	8,639
2020-11-17	175.00	175.00	167.50	167.50	80,331
2020-11-16	177.50	177.50	172.50	172.50	165,404
2020-11-13	177.50	177.50	175.00	177.50	24,150
2020-11-12	167.50	177.50	167.50	177.50	90,552
2020-11-11	167.50	167.50	167.50	167.50	8,894
2020-11-10	162.50	165.50	162.50	165.50	31,237
2020-11-09	172.50	172.50	162.50	162.50	17,530
2020-11-06	177.50	177.50	171.50	172.50	63,008
2020-11-05	177.50	177.50	177.50	177.50	19,273
2020-11-04	177.50	177.50	175.00	177.50	28,361
2020-11-03	167.50	177.50	167.50	177.50	98,628
2020-11-02	160.50	167.50	160.50	167.50	101,954
2020-10-30	177.50	177.50	157.50	160.50	140,550
2020-10-29	169.50	177.50	167.00	177.50	50,531
2020-10-28	182.50	182.50	167.50	167.50	15,299
2020-10-27	177.50	177.50	175.00	177.50	37,585
2020-10-26	177.50	177.50	175.00	177.50	115,628
2020-10-23	177.50	177.50	177.50	177.50	43,908
2020-10-22	174.50	177.50	172.50	177.50	134,607
2020-10-21	172.50	178.00	172.50	174.50	47,108
2020-10-20	170.50	177.50	168.00	172.50	47,119
2020-10-16	175.50	175.50	164.50	164.50	51,898
2020-10-15	179.50	179.50	175.50	175.50	74,745
2020-10-14	187.50	187.50	179.50	179.50	47,634
2020-10-13	185.00	199.00	179.50	187.50	241,109
2020-10-12	160.50	172.50	157.50	172.50	97,735
2020-10-09	172.50	174.50	160.50	160.50	99,524
2020-10-08	154.50	177.50	172.50	172.50	240,894
2020-10-07	153.50	154.50	153.50	153.50	590,563
2020-10-06	154.00	159.00	152.50	153.50	340,375
2020-10-05	144.50	144.50	142.00	144.50	2,137
2020-10-02	144.50	144.50	144.50	144.50	4,673
2020-10-01	144.50	144.50	144.50	144.50	1,016
2020-09-30	144.50	144.50	144.50	144.50	887
2020-09-29	144.50	144.50	144.50	144.50	7,026
2020-09-28	147.50	147.50	142.50	144.50	76,444
2020-09-25	149.50	149.50	147.50	147.50	12,764
2020-09-24	149.50	151.00	151.00	149.50	369,673
2020-09-23	142.50	152.50	142.50	149.50	182,134
2020-09-22	142.50	142.50	137.50	139.50	49,939
2020-09-21	149.50	149.50	142.50	142.50	17,420
2020-09-18	151.50	151.50	149.50	149.50	52,671
2020-09-17	151.50	151.50	151.50	151.50	10,761
2020-09-16	151.00	151.50	151.00	151.50	5,797
2020-09-15	151.00	151.00	151.00	151.00	3,307
2020-09-14	151.00	151.00	151.00	151.00	3,856
2020-09-11	153.00	153.00	151.00	151.00	13,686
2020-09-10	152.50	153.00	152.00	153.00	9,810
2020-09-09	154.50	154.50	153.00	153.00	24,945
2020-09-08	156.50	156.50	154.50	154.50	8,000
2020-09-07	156.50	156.50	153.00	156.50	10,946
2020-09-04	159.50	159.50	156.50	156.50	247,656
2020-09-03	157.00	162.00	157.00	162.00	55,092
2020-09-02	152.50	153.50	152.50	153.50	262,693
2020-09-01	146.50	146.50	146.50	146.50	84,766
2020-08-28	146.50	146.50	143.00	146.50	8,179
2020-08-27	150.50	150.50	146.50	146.50	41,233
2020-08-26	150.50	150.50	147.00	150.50	21,366
2020-08-25	143.50	150.50	140.00	150.50	140,800
2020-08-24	143.50	145.00	145.00	143.50	20,295
2020-08-21	143.50	143.50	140.00	143.50	12,500
2020-08-20	143.00	143.50	141.00	143.50	56,216
2020-08-19	142.50	143.00	140.00	143.00	20,000
2020-08-18	145.00	145.00	142.00	142.50	11,336
2020-08-17	145.50	145.50	142.00	145.00	228,603
2020-08-14	138.50	145.50	135.00	145.50	61,124
2020-08-13	137.50	138.50	136.50	138.50	40,497
2020-08-12	141.50	141.50	132.50	137.50	87,511
2020-08-11	147.50	147.50	141.50	141.50	32,480
2020-08-10	140.00	147.50	140.00	147.50	112,707
2020-08-07	139.50	139.50	137.00	139.50	183,166
2020-08-06	139.50	139.50	137.00	139.50	17,981
2020-08-05	141.00	141.00	139.50	139.50	49,734
2020-08-04	140.50	140.50	140.50	140.50	23,761
2020-08-03	139.00	140.50	135.50	140.50	84,432
2020-07-31	129.50	139.00	135.50	139.00	249,610
2020-07-30	130.00	132.50	129.50	132.50	1,910
2020-07-29	132.50	132.50	132.50	132.50	13,584
2020-07-28	132.50	132.50	132.50	132.50	6,906
2020-07-27	122.00	132.00	122.00	132.00	132,196
2020-07-24	119.00	119.00	116.00	119.00	20,112
2020-07-23	119.00	119.00	119.00	119.00	14,642
2020-07-22	119.00	119.00	119.00	119.00	14,727
2020-07-21	122.00	122.00	117.50	119.00	49,226
2020-07-20	122.00	122.00	122.00	122.00	10,937
2020-07-17	122.00	122.00	122.00	122.00	10,965
2020-07-16	122.50	125.00	125.00	122.00	36,375
2020-07-15	124.00	123.00	122.00	122.50	26,541
2020-07-14	126.50	126.50	124.00	124.00	15,256
2020-07-13	124.50	126.50	123.00	126.50	34,378
2020-07-10	127.50	127.50	124.00	125.00	4,828
2020-07-09	130.50	130.50	125.50	127.50	124,492
2020-07-08	130.50	132.00	130.50	130.50	34,735
2020-07-07	129.50	130.50	129.50	130.50	21,634
2020-07-06	130.50	130.50	130.00	130.50	20,597
2020-07-03	130.50	130.50	128.00	130.50	44,696
2020-07-02	132.50	132.50	130.00	130.50	22,418
2020-07-01	129.50	132.50	129.50	132.50	13,339
2020-06-30	131.50	131.50	126.50	134.00	61,118
2020-06-29	134.50	134.50	134.00	134.50	12,409
2020-06-26	133.50	134.50	133.50	133.50	34,809
2020-06-25	133.50	133.50	130.00	133.50	17,158
2020-06-24	137.50	137.50	132.50	137.50	36,601
2020-06-23	137.50	137.50	137.50	137.50	24,523
2020-06-22	137.50	135.00	135.00	137.50	44,772
2020-06-19	136.50	137.50	137.00	137.50	17,960
2020-06-18	138.00	138.00	135.50	136.50	49,856
2020-06-17	136.00	138.00	136.00	136.00	42,352
2020-06-16	129.50	136.00	129.50	136.00	116,952
2020-06-15	131.50	131.50	127.50	129.50	111,701
2020-06-12	118.50	131.00	131.00	132.50	93,652
2020-06-11	123.50	123.00	119.50	119.50	113,706
2020-06-10	128.50	128.50	124.00	124.00	209,740
2020-06-09	129.50	129.50	127.50	128.50	242,358
2020-06-08	133.50	136.50	129.00	130.00	256,349
2020-06-05	119.50	133.50	131.00	133.50	602,919
2020-06-04	114.50	119.50	114.50	119.50	2,321,847
2020-06-03	108.00	112.50	108.50	112.50	142,517
2020-06-02	111.00	111.00	108.00	108.00	60,451
2020-06-01	110.50	112.50	110.50	111.00	72,403
2020-05-29	102.50	107.50	101.00	102.50	4,070,627
2020-05-28	102.50	100.00	100.00	102.50	188,351
2020-05-27	98.00	98.00	93.00	96.50	56,880
2020-05-26	96.50	96.50	96.50	96.50	1,801
2020-05-22	96.50	96.50	96.50	96.50	15,521
2020-05-21	100.00	100.00	96.50	96.50	49,974
2020-05-20	99.00	99.00	96.50	96.50	16,099
2020-05-19	92.50	99.00	92.50	99.00	29,509
2020-05-18	87.50	92.50	87.50	92.50	50,624
2020-05-15	82.00	87.50	82.00	87.50	446,652
2020-05-14	81.50	83.00	81.50	82.00	117,789
2020-05-13	78.00	81.50	78.00	81.50	242,168
2020-05-12	78.50	88.50	73.50	78.00	178,860
2020-05-11	77.50	77.50	75.00	75.00	203,719
2020-05-07	76.00	77.50	76.00	77.50	6,860
2020-05-06	80.00	80.00	76.00	76.00	10,256
2020-05-05	80.00	80.00	80.00	80.00	17,049
2020-05-04	82.50	85.00	79.50	80.00	41,229
2020-05-01	76.00	82.50	76.00	82.50	79,981
2020-04-30	83.50	83.50	72.50	83.50	102,267
2020-04-29	86.50	86.50	83.50	83.50	13,911
2020-04-28	88.50	88.50	86.50	88.50	17,452
2020-04-27	89.00	89.00	88.50	88.50	28,894
2020-04-24	80.00	91.50	80.00	90.50	64,798
2020-04-23	80.00	80.00	80.00	80.00	10,490
2020-04-22	80.00	80.00	80.00	80.00	14,753
2020-04-21	82.50	82.50	80.00	80.00	17,479
2020-04-20	74.50	86.50	74.50	82.50	113,007
2020-04-17	77.50	77.50	74.00	74.50	26,292
2020-04-16	68.50	79.00	68.50	77.50	55,010
2020-04-15	68.50	68.50	66.50	68.50	15,998
2020-04-14	58.00	70.00	58.00	58.00	107,417
2020-04-09	53.00	58.00	53.00	58.00	28,025
2020-04-08	53.00	53.00	50.00	53.00	22,500
2020-04-07	51.00	56.50	51.00	51.00	67,875
2020-04-06	47.50	51.00	47.50	47.50	89,544
2020-04-03	47.50	47.50	45.00	47.50	3,133
2020-04-03	47.50	47.50	45.00	47.50	3,133
2020-04-02	47.50	47.50	47.50	47.50	5,000
2020-04-02	47.50	47.50	47.50	47.50	5,000
2020-04-01	47.50	47.50	47.50	47.50	38,971
2020-04-01	47.50	47.50	47.00	49.00	38,971
2020-03-31	49.00	49.00	49.00	49.00	5,439
2020-03-30	49.00	49.00	49.00	49.00	3,063
2020-03-27	49.00	46.00	46.00	49.00	53,086
2020-03-26	48.50	49.00	48.50	48.50	5,566
2020-03-25	47.50	49.50	43.00	47.50	17,790
2020-03-24	44.00	47.50	44.00	44.00	46,578
2020-03-23	45.50	46.50	45.00	46.50	290,298
2020-03-20	50.50	50.50	50.50	50.50	0
2020-03-19	50.50	50.50	50.50	50.50	4,200
2020-03-18	40.00	44.50	40.00	40.00	53,508
2020-03-17	42.00	42.00	39.50	42.00	1,756,817
2020-03-16	57.50	57.50	43.00	57.50	71,937
2020-03-13	66.50	66.50	57.50	66.50	33,387
2020-03-12	70.50	70.50	69.00	70.50	4,000
2020-03-11	70.50	71.00	70.50	70.50	1,034
2020-03-10	71.50	71.50	71.50	71.50	30,000
2020-03-09	73.00	73.00	71.50	77.50	7,434
2020-03-06	77.50	77.50	77.50	77.50	2,631
2020-03-05	76.00	77.50	76.00	76.00	16,366
2020-03-04	80.00	88.00	76.00	81.50	60,081
2020-03-03	67.00	83.00	67.00	67.00	104,087
2020-03-02	66.00	67.00	64.00	64.00	80,518
2020-02-28	60.00	65.50	59.50	58.50	42,557
2020-02-27	54.25	61.50	54.25	54.25	63,156
2020-02-26	54.00	54.25	52.50	54.00	45,781
2020-02-25	58.50	58.50	55.00	58.50	13,366
2020-02-24	61.50	61.50	57.50	61.50	91,010
2020-02-21	61.50	61.50	61.50	61.50	49,874
2020-02-20	73.50	73.50	59.00	61.50	163,056
2020-02-19	67.50	76.00	67.50	74.00	188,519
2020-02-18	52.00	69.50	66.50	67.50	419,574
2020-02-17	42.50	52.50	42.50	52.00	226,550
2020-02-14	36.50	46.00	36.50	42.50	363,835
2020-02-13	31.50	36.00	31.50	36.00	6,668,033
2020-02-12	31.50	31.50	31.50	31.50	192,072
2020-02-11	32.00	32.00	32.00	32.00	16,140
2020-02-10	32.00	32.00	32.00	32.00	13,000
2020-02-07	35.50	35.50	32.00	32.00	66,130
2020-02-06	35.50	35.50	35.50	35.50	2,831
2020-02-05	35.50	35.50	35.50	35.50	28,537
2020-02-04	35.50	35.50	35.50	35.50	3,284
2020-02-03	35.50	35.50	35.50	35.50	7,078
2020-01-31	35.50	35.50	35.50	35.50	69,849
2020-01-30	37.50	37.50	35.50	35.50	1,036,733
2020-01-29	37.50	37.50	37.50	37.50	19,926
2020-01-28	37.50	37.50	37.50	37.50	43,000
2020-01-27	37.50	37.50	37.50	37.50	3,316
2020-01-24	37.50	37.50	37.50	37.50	5,328
2020-01-23	37.00	37.50	37.00	37.50	24,631
2020-01-22	37.00	37.00	37.00	37.00	0
2020-01-21	37.00	37.00	37.00	37.00	1,348
2020-01-20	37.00	37.00	37.00	37.00	0
2020-01-17	37.00	37.00	37.00	37.00	7,500
2020-01-16	37.00	37.00	37.00	37.00	0
2020-01-15	37.00	37.00	37.00	37.00	67,540
2020-01-14	37.00	37.00	37.00	37.00	408
2020-01-13	37.00	37.00	37.00	37.00	60,000
2020-01-10	37.00	37.00	37.00	37.00	2,668
2020-01-09	37.00	37.00	37.00	37.00	1,687
2020-01-08	37.00	36.80	36.80	37.00	25,000
2020-01-07	37.00	37.00	37.00	37.00	750
2020-01-06	37.00	37.00	37.00	37.00	0
2020-01-03	37.00	37.00	37.00	37.00	11
2020-01-02	37.00	38.00	37.00	37.00	22,554
2019-12-31	38.50	38.00	38.00	38.50	2,000
2019-12-30	38.50	38.50	38.50	38.50	121,524
2019-12-27	38.50	38.50	37.00	38.50	100,000
2019-12-24	38.50	38.50	38.50	38.50	0
2019-12-23	38.50	38.50	38.50	38.50	12,887
2019-12-20	38.50	38.50	37.00	38.50	10,567
2019-12-19	42.00	42.00	38.50	38.50	17,100
2019-12-18	45.00	45.00	42.00	42.00	69,334
2019-12-17	45.00	45.00	45.00	45.00	65,000
2019-12-16	45.00	45.00	45.00	45.00	143,361
2019-12-13	45.00	44.00	44.00	45.00	4,470
2019-12-12	45.00	45.00	45.00	45.00	2,000
2019-12-11	45.20	45.20	45.00	45.00	4,000
2019-12-10	46.00	46.00	45.30	45.50	3,740
2019-12-09	46.00	46.00	46.00	46.00	3,000
2019-12-06	46.00	46.00	46.00	46.00	0
2019-12-05	50.50	50.50	46.00	50.50	8,642
2019-12-04	50.50	50.50	50.50	50.50	20,000
2019-12-03	50.50	50.50	50.50	50.50	578
2019-12-02	50.50	50.50	50.50	50.50	0
2019-11-29	50.50	50.50	50.50	50.50	3,750
2019-11-28	50.50	51.00	49.00	50.50	27
2019-11-27	51.00	51.00	50.50	50.50	14,264
2019-11-26	51.00	51.00	51.00	51.00	9,897
2019-11-25	51.00	51.00	51.00	51.00	4,000
2019-11-22	50.50	51.00	50.50	51.00	9,689
2019-11-21	50.50	50.50	50.50	50.50	0
2019-11-20	50.50	50.50	50.50	50.50	992
2019-11-19	50.50	50.50	50.50	50.50	2,928
2019-11-18	50.50	50.50	50.50	50.50	4,000
2019-11-15	50.50	50.50	50.50	50.50	0
2019-11-14	50.50	50.50	50.50	50.50	0
2019-11-13	50.50	50.50	50.50	50.50	5,000
2019-11-12	51.50	51.50	50.50	50.50	15,000
2019-11-11	51.50	51.50	51.50	51.50	273,305
2019-11-08	52.50	52.50	51.00	51.50	7,633
2019-11-07	52.50	52.50	52.50	52.50	10,000
2019-11-06	56.50	56.50	52.50	52.50	14,337
2019-11-05	62.50	62.50	56.00	56.50	10,620
2019-11-04	65.00	65.00	62.50	62.50	54,580
2019-11-01	65.00	65.00	65.00	65.00	5,147
2019-10-31	65.00	65.00	63.50	64.00	13,618
2019-10-30	68.00	68.00	66.00	66.00	15,520
2019-10-29	69.50	69.50	68.00	69.50	14,659
2019-10-28	69.50	69.50	69.50	69.50	177,712
2019-10-25	71.50	71.50	69.50	69.50	27,600
2019-10-24	73.50	73.00	73.00	71.50	10,350
2019-10-23	78.50	78.50	74.50	74.50	17,283
2019-10-22	82.00	82.00	78.50	78.50	12,000
2019-10-21	85.50	85.50	82.00	82.00	3,000
2019-10-18	83.00	85.50	83.00	85.50	884
2019-10-17	83.00	83.00	83.00	83.00	0
2019-10-16	83.00	83.00	81.00	83.00	400
2019-10-15	83.00	83.00	83.00	83.00	0
2019-10-14	83.00	83.00	83.00	83.00	0
2019-10-11	83.00	83.00	83.00	83.00	0
2019-10-10	83.00	83.00	83.00	83.00	0
2019-10-09	83.00	83.00	83.00	83.00	0
2019-10-08	83.00	83.00	83.00	83.00	2,321
2019-10-07	84.50	84.50	83.00	83.00	8,968
2019-10-04	84.50	84.50	84.50	84.50	0
2019-10-03	90.00	90.00	83.00	84.50	11,359
2019-10-02	90.00	90.00	90.00	90.00	0
2019-10-01	90.00	90.00	90.00	90.00	308
2019-09-30	90.00	90.00	90.00	90.00	0
2019-09-27	90.00	90.00	90.00	90.00	1,500
2019-09-26	90.00	90.00	90.00	90.00	0
2019-09-25	90.00	90.00	90.00	90.00	0
2019-09-24	90.00	90.00	85.00	90.00	0
2019-09-23	90.00	90.00	85.00	90.00	455
2019-09-20	90.00	90.00	90.00	90.00	17,133
2019-09-19	90.00	90.00	90.00	90.00	20
2019-09-18	90.00	90.00	90.00	90.00	5,000
2019-09-17	90.00	90.00	90.00	90.00	2,000
2019-09-16	91.00	91.00	90.00	90.00	2,000
2019-09-13	92.00	92.00	91.00	91.00	56,641
2019-09-12	92.00	92.00	87.00	92.00	4,100
2019-09-11	93.50	93.50	92.00	92.00	5,500
2019-09-10	92.00	93.50	92.00	93.50	8,330
2019-09-09	91.00	97.00	97.00	92.00	19,400
2019-09-06	91.00	91.00	91.00	91.00	0
2019-09-05	92.00	92.00	91.00	91.00	4,722
2019-09-04	93.50	93.50	92.00	92.00	9,123
2019-09-03	93.50	93.50	93.50	93.50	1,308
2019-09-02	93.50	93.50	93.50	93.50	0
2019-08-30	93.50	93.50	93.50	93.50	3,220
2019-08-29	92.00	93.50	92.00	92.00	9,325
2019-08-28	92.00	92.00	92.00	92.00	0
2019-08-27	90.00	92.00	90.00	92.00	8,199
2019-08-23	89.00	89.00	89.00	89.00	5,297
2019-08-22	89.00	89.00	89.00	89.00	103,442
2019-08-21	89.00	89.00	89.00	89.00	777
2019-08-20	90.00	90.00	89.00	89.00	5,000
2019-08-19	90.00	90.00	90.00	90.00	0
2019-08-16	90.00	90.00	90.00	90.00	0
2019-08-15	90.00	90.00	90.00	90.00	10,000
2019-08-14	90.00	90.00	90.00	90.00	34
2019-08-13	90.00	90.00	90.00	90.00	2,128
2019-08-12	87.50	90.00	87.50	90.00	7,676
2019-08-09	90.00	90.00	87.50	87.50	3,625
2019-08-08	95.00	95.00	90.00	90.00	3,379
2019-08-07	95.00	95.00	95.00	95.00	4,733
2019-08-06	96.00	96.00	95.00	95.00	3,462
2019-08-05	96.00	100.00	100.00	96.00	5,000
2019-08-02	96.00	96.00	96.00	96.00	0
2019-08-01	96.00	96.00	96.00	96.00	20,654
2019-07-31	98.50	98.50	96.00	96.00	29,000
2019-07-30	98.50	98.50	98.50	98.50	0
2019-07-29	98.50	98.50	98.50	98.50	0
2019-07-26	98.50	98.50	98.50	98.50	0
2019-07-25	98.50	98.50	98.50	98.50	450
2019-07-24	100.00	100.00	98.50	98.50	490
2019-07-23	100.00	100.00	100.00	100.00	2,000
2019-07-22	102.50	102.50	100.00	100.00	2,043
2019-07-19	105.00	105.00	102.50	102.50	2,294
2019-07-18	98.00	105.00	98.00	105.00	20,199
2019-07-17	100.00	100.00	95.00	98.00	6,500
2019-07-16	100.00	100.00	100.00	100.00	8,000
2019-07-15	100.00	100.00	100.00	100.00	1,037
2019-07-12	100.00	100.00	100.00	100.00	3,567
2019-07-11	100.00	100.00	100.00	100.00	0
2019-07-10	100.00	100.00	100.00	100.00	0
2019-07-09	100.00	100.00	100.00	100.00	250
2019-07-08	100.00	100.00	100.00	100.00	15,653
2019-07-05	100.00	100.00	100.00	100.00	2,415
2019-07-04	95.00	110.00	95.00	100.00	19,210
2019-07-03	100.00	100.00	95.00	95.00	16,039
2019-07-02	105.00	105.00	100.00	100.00	16,749
2019-07-01	109.00	109.00	105.00	105.00	80,822
2019-06-28	100.00	110.00	100.00	109.00	163,631
2019-06-27	86.50	95.00	86.50	95.00	75,692
2019-06-26	86.50	86.50	86.50	86.50	92,069
2019-06-25	86.00	86.00	86.00	86.00	0
2019-06-24	86.00	86.00	86.00	86.00	0
2019-06-21	86.00	86.00	86.00	86.00	0
2019-06-20	86.00	86.00	86.00	86.00	0
2019-06-19	86.00	86.00	86.00	86.00	0
2019-06-18	86.00	86.00	86.00	86.00	70
2019-06-17	86.00	86.00	86.00	86.00	0
2019-06-14	86.00	86.00	86.00	86.00	0
2019-06-13	86.00	86.00	86.00	86.00	4,750
2019-06-12	86.50	86.50	82.50	86.00	52,000
2019-06-11	90.00	90.00	90.00	86.50	48,150
2019-06-10	92.50	92.50	91.50	91.50	18,423
2019-06-07	92.50	92.50	92.50	92.50	17,000
2019-06-06	89.00	92.50	89.00	92.50	65,473
2019-06-05	92.50	92.50	89.00	89.00	8,294
2019-06-04	92.50	100.00	92.50	92.50	87,787
2019-06-03	92.50	92.50	92.50	92.50	250
2019-05-31	92.50	92.50	92.50	92.50	0
2019-05-30	92.50	92.50	92.50	92.50	250
2019-05-29	92.50	92.50	92.50	92.50	125
2019-05-28	92.50	92.50	92.50	92.50	10,892
2019-05-24	92.50	92.50	92.50	92.50	5,445
2019-05-23	92.50	92.50	90.00	92.50	300
2019-05-22	92.50	92.50	92.50	92.50	14,800
2019-05-21	92.50	92.50	92.50	92.50	8,202
2019-05-20	92.50	92.50	92.50	92.50	0
2019-05-17	92.50	92.50	92.50	92.50	0
2019-05-16	92.50	92.50	92.50	92.50	5,405
2019-05-15	92.50	92.50	92.50	92.50	938
2019-05-14	92.50	95.00	95.00	92.50	75
2019-05-13	92.50	92.50	92.50	92.50	30,007
2019-05-10	89.50	92.50	89.50	92.50	20,073
2019-05-09	89.00	89.00	89.00	89.00	280
2019-05-08	89.50	89.50	89.00	89.00	3,701
2019-05-07	89.50	89.50	89.50	89.50	4,442
2019-05-03	89.50	89.50	89.50	89.50	15,232
2019-05-02	90.50	90.50	89.50	89.50	8,221
2019-05-01	93.50	93.50	90.50	90.50	6,200
2019-04-30	93.50	93.50	93.50	93.50	0
2019-04-29	94.00	94.00	93.50	93.50	28,351

Share	Price	Change
Mosman Oil Gas (MSMN)	0.0235	30.56%
Zenova Grp (ZED)	2.35	23.68%
Trellus Health. (TRLS)	2.25	18.42%
Keras Res (KRS)	1.95	18.18%
Phoenix Copper. (PXC)	17.25	15.97%

Share	Price	Change
Petrofac (PFC)	16.79	-24.71%
Europa Metals (EUZ)	1.15	-17.86%
Libertine Hold (LIB)	3.50	-17.65%
Biome Tech (BIOM)	85.00	-15%
Vast Res (VAST)	0.375	-13.79%

Share	Price	Volume
Mosman Oil Gas (MSMN)	0.0235	664,349,590
Cap-xx (CPX)	0.084	103,300,817
Supply@me Cap (SYME)	0.027	86,142,262
Beacon Energy. (BCE)	0.055	72,192,626
Tower Resources (TRP)	0.019	64,483,044