Opg Power Share History

Opg Power Share Price history. The following table shows end-of-day data OPG historical share prices for Opg Power, 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.

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

Date	Open	High	Low	Close	Volume
2024-05-03	10.80	11.00	10.80	10.90	978,621
2024-05-02	10.88	10.88	10.88	10.88	542,702
2024-05-01	10.75	10.75	10.75	10.75	527,831
2024-04-30	10.75	10.75	10.55	10.75	250,600
2024-04-29	10.55	10.75	10.55	10.75	389,068
2024-04-26	10.63	10.63	10.60	10.63	438,290
2024-04-25	10.63	10.63	10.50	10.63	272,199
2024-04-24	10.45	10.50	10.38	10.50	127,548
2024-04-23	10.60	10.63	10.45	10.45	244,497
2024-04-22	10.85	10.85	10.45	10.45	770,513
2024-04-19	10.63	10.75	10.50	10.75	604,468
2024-04-18	10.63	10.63	10.63	10.63	103,664
2024-04-17	10.63	10.90	10.63	10.63	8,359
2024-04-16	10.63	10.63	10.50	10.63	30,962
2024-04-15	10.70	10.70	10.63	10.63	120,373
2024-04-12	10.63	10.63	10.50	10.63	294,241
2024-04-11	10.75	11.00	10.38	10.38	378,425
2024-04-10	10.15	10.75	10.15	10.75	182,109
2024-04-09	10.50	10.50	10.15	10.15	114,984
2024-04-08	10.50	11.00	10.50	10.50	334,059
2024-04-05	10.75	10.50	10.45	10.45	237,898
2024-04-04	10.90	10.90	10.50	10.50	24,985
2024-04-03	10.25	10.50	10.00	10.50	667,341
2024-04-02	10.25	10.30	10.10	10.10	162,484
2024-04-01	10.10	10.10	10.10	10.10	0
2024-03-29	10.10	10.10	10.10	10.10	0
2024-03-28	10.00	10.10	10.00	10.10	357,197
2024-03-27	10.00	10.20	10.00	10.20	381,582
2024-03-26	10.25	10.50	10.20	10.30	480,181
2024-03-25	10.45	10.50	10.40	10.40	323,434
2024-03-22	10.65	10.80	10.35	10.45	117,673
2024-03-21	10.80	10.85	10.70	10.70	555,757
2024-03-20	11.00	11.00	10.70	10.70	468,274
2024-03-19	11.00	11.00	10.75	10.85	17,964
2024-03-18	11.00	11.00	10.60	11.00	349,966
2024-03-15	10.60	10.60	10.60	10.60	149,517
2024-03-14	10.50	10.60	10.25	10.60	172,626
2024-03-13	10.75	10.75	10.50	10.50	506,881
2024-03-12	10.75	10.60	10.60	10.60	85,310
2024-03-11	10.75	10.75	10.75	10.75	63,657
2024-03-08	10.75	10.75	10.50	10.75	349,600
2024-03-07	10.75	11.00	10.80	10.80	512,307
2024-03-06	11.00	11.00	10.75	11.00	271,738
2024-03-05	10.90	11.00	10.75	10.75	298,202
2024-03-04	11.00	11.00	10.90	11.00	378,156
2024-03-01	10.85	10.85	10.75	10.75	332,664
2024-02-29	11.00	11.00	10.80	11.00	243,966
2024-02-28	11.00	11.00	11.00	11.00	56,975
2024-02-27	10.75	11.00	10.75	10.95	151,579
2024-02-26	11.20	11.25	10.75	10.75	220,548
2024-02-23	11.20	11.20	11.00	11.00	340,200
2024-02-22	11.20	11.20	11.00	11.20	619,451
2024-02-21	11.05	11.30	11.00	11.30	103,704
2024-02-20	11.15	11.20	10.90	10.90	184,211
2024-02-19	11.70	11.70	11.00	11.00	712,353
2024-02-16	11.00	11.00	11.00	11.00	238,927
2024-02-15	10.40	10.90	10.40	10.90	546,128
2024-02-14	10.40	10.40	10.40	10.40	141,735
2024-02-13	10.75	10.65	10.40	10.40	639,048
2024-02-12	10.85	10.75	10.70	10.75	373,327
2024-02-09	11.10	11.10	10.85	10.85	265,895
2024-02-08	11.10	11.25	10.85	10.85	20,225
2024-02-07	10.50	10.85	10.50	10.85	470,699
2024-02-06	10.50	10.50	10.25	10.50	567,609
2024-02-05	11.10	10.70	10.70	10.70	462,673
2024-02-02	11.10	11.10	11.10	11.10	95,813
2024-02-01	11.00	11.10	10.85	11.10	611,953
2024-01-31	10.75	11.25	10.75	11.25	126,190
2024-01-30	11.00	11.00	10.75	10.75	282,280
2024-01-29	10.85	11.00	10.85	11.00	85,787
2024-01-26	10.85	10.85	10.60	10.85	186,011
2024-01-25	10.60	10.85	10.60	10.85	125,597
2024-01-24	10.60	10.60	10.60	10.60	99,730
2024-01-23	10.60	10.60	10.50	10.60	55,439
2024-01-22	10.60	10.80	10.80	10.80	75,267
2024-01-19	10.60	10.50	10.50	10.50	105,812
2024-01-18	10.45	10.50	10.35	10.50	278,192
2024-01-17	10.75	10.40	10.40	10.40	585,581
2024-01-16	11.50	11.50	10.85	10.85	205,281
2024-01-15	10.75	10.85	10.75	10.85	267,013
2024-01-12	11.00	11.10	10.75	10.90	301,075
2024-01-11	10.95	11.00	11.00	11.00	73,602
2024-01-10	11.10	11.10	10.95	10.95	271,915
2024-01-09	11.50	11.50	10.90	11.50	369,199
2024-01-08	11.50	11.50	11.50	11.50	115,501
2024-01-05	11.35	11.50	11.35	11.50	32,568
2024-01-04	11.10	11.80	11.80	11.80	55,802
2024-01-03	10.75	11.10	10.75	11.10	434,188
2024-01-02	11.00	10.80	10.80	10.80	81,789
2024-01-01	10.80	10.80	10.80	10.80	0
2023-12-29	11.00	11.00	10.80	10.80	313,940
2023-12-28	11.15	11.50	10.90	11.00	720,627
2023-12-27	11.25	11.70	11.15	11.15	838,530
2023-12-26	11.25	11.25	11.25	11.25	0
2023-12-25	11.25	11.25	11.25	11.25	0
2023-12-22	12.35	12.10	11.25	11.25	867,634
2023-12-21	12.60	12.60	11.90	12.10	611,210
2023-12-20	12.60	12.60	12.50	12.60	594,707
2023-12-19	12.35	12.85	12.35	12.60	444,552
2023-12-18	12.35	13.00	12.35	12.50	364,400
2023-12-15	13.15	13.50	12.30	12.30	1,665,040
2023-12-14	13.00	13.50	13.00	13.50	512,831
2023-12-13	13.50	13.20	13.00	13.20	837,559
2023-12-12	13.00	13.00	12.90	13.00	192,466
2023-12-11	13.50	13.50	13.00	13.00	371,472
2023-12-08	13.00	13.00	13.00	13.00	317,352
2023-12-07	13.00	13.00	13.00	13.00	61,435
2023-12-06	12.75	13.00	12.75	13.00	425,579
2023-12-05	13.00	13.00	12.75	12.75	180,698
2023-12-04	12.50	13.00	12.50	13.00	166,955
2023-12-01	12.75	13.00	12.50	12.50	199,209
2023-11-30	12.50	13.00	13.00	13.00	430,883
2023-11-29	12.50	13.00	12.50	12.50	47,089
2023-11-28	12.25	12.50	12.50	12.50	632,262
2023-11-27	12.50	12.50	12.25	12.25	108,666
2023-11-24	12.50	12.50	12.40	12.50	107,310
2023-11-23	12.25	12.50	12.40	12.50	257,950
2023-11-22	12.50	12.50	12.00	12.25	166,670
2023-11-21	12.75	12.50	12.50	12.50	288,987
2023-11-20	13.00	13.00	12.50	12.75	223,382
2023-11-17	13.00	12.50	12.50	12.50	439,463
2023-11-16	12.25	13.00	12.25	13.00	689,786
2023-11-15	12.25	12.25	12.25	12.25	310,607
2023-11-14	12.50	12.50	12.25	12.25	474,508
2023-11-13	12.00	12.50	11.70	12.50	348,651
2023-11-10	12.50	12.50	12.00	12.00	480,128
2023-11-09	12.75	12.50	12.50	12.50	665,400
2023-11-08	13.50	13.50	12.75	13.00	530,058
2023-11-07	12.50	13.25	12.10	13.00	1,306,915
2023-11-06	10.60	13.00	10.60	12.50	2,415,776
2023-11-03	10.90	10.90	10.90	10.90	0
2023-11-02	10.90	10.90	10.90	10.90	0
2023-11-01	10.90	10.90	10.90	10.90	0
2023-10-31	10.90	10.90	10.90	10.90	0
2023-10-30	10.90	10.90	10.90	10.90	0
2023-10-27	10.90	10.90	10.90	10.90	0
2023-10-26	10.90	10.90	10.90	10.90	0
2023-10-25	10.90	10.90	10.90	10.90	0
2023-10-24	10.90	10.90	10.90	10.90	0
2023-10-23	10.90	10.90	10.90	10.90	0
2023-10-20	10.90	10.90	10.90	10.90	0
2023-10-19	10.90	10.90	10.90	10.90	0
2023-10-18	10.90	10.90	10.90	10.90	0
2023-10-17	10.90	10.90	10.90	10.90	0
2023-10-16	10.90	10.90	10.90	10.90	0
2023-10-13	10.90	10.90	10.90	10.90	0
2023-10-12	10.90	10.90	10.90	10.90	0
2023-10-11	10.90	10.90	10.90	10.90	0
2023-10-10	10.90	10.90	10.90	10.90	0
2023-10-09	10.90	10.90	10.90	10.90	0
2023-10-06	10.90	10.90	10.90	10.90	0
2023-10-05	10.90	10.90	10.90	10.90	0
2023-10-04	10.90	10.90	10.90	10.90	0
2023-10-03	10.90	10.90	10.90	10.90	0
2023-10-02	10.90	10.90	10.90	10.90	0
2023-09-29	10.25	10.90	10.70	10.90	544,623
2023-09-28	11.00	10.70	10.70	10.70	298,177
2023-09-27	11.00	11.00	11.00	11.00	139,517
2023-09-26	11.00	11.00	11.00	11.00	123,571
2023-09-25	10.50	11.50	10.50	11.00	2,019,965
2023-09-22	8.25	11.50	10.40	10.40	5,925,227
2023-09-21	8.10	8.50	8.10	8.25	405,144
2023-09-20	8.50	8.50	8.50	8.50	32,160
2023-09-19	8.50	8.50	8.50	8.50	84,000
2023-09-18	8.75	8.75	8.50	8.50	112,484
2023-09-15	8.50	8.75	8.50	8.75	237,105
2023-09-14	8.38	8.00	8.00	8.00	73,476
2023-09-13	8.38	8.50	8.25	8.25	89,566
2023-09-12	8.38	8.38	8.38	8.38	201,934
2023-09-11	8.38	8.38	8.38	8.38	30,510
2023-09-08	8.38	8.38	8.38	8.38	143,861
2023-09-07	8.38	8.38	8.38	8.38	41,254
2023-09-06	8.38	8.50	8.38	8.38	39,821
2023-09-05	8.38	8.50	8.38	8.38	80,095
2023-09-04	8.75	8.75	8.38	8.38	292,495
2023-09-01	8.75	8.75	8.75	8.75	89,531
2023-08-31	9.00	9.00	8.50	8.75	750,085
2023-08-30	9.00	9.00	9.00	9.00	64,323
2023-08-29	8.20	9.00	8.20	9.00	31,500
2023-08-28	9.00	9.00	9.00	9.00	0
2023-08-25	9.00	9.00	9.00	9.00	29,473
2023-08-24	9.00	8.80	8.80	8.80	147,113
2023-08-23	9.00	9.00	9.00	9.00	159,308
2023-08-22	9.00	9.10	9.00	9.00	75,978
2023-08-21	9.00	9.00	9.00	9.00	73,718
2023-08-18	9.60	9.60	9.00	9.00	321,190
2023-08-17	9.50	9.60	9.60	9.60	138,825
2023-08-16	9.50	9.50	9.20	9.50	193,678
2023-08-15	9.20	9.50	9.20	9.50	216,615
2023-08-14	9.20	9.50	9.00	9.50	190,565
2023-08-11	9.50	9.50	9.00	9.00	96,038
2023-08-10	9.00	9.40	9.00	9.40	134,801
2023-08-09	9.50	9.50	9.00	9.00	159,772
2023-08-08	9.50	9.50	9.00	9.50	215,259
2023-08-07	9.50	9.55	9.55	9.55	248,489
2023-08-04	9.13	9.55	9.55	9.55	330,693
2023-08-03	9.13	9.13	9.13	9.13	37,974
2023-08-02	8.90	9.13	8.90	9.13	285,047
2023-08-01	8.90	8.90	8.90	8.90	31,598
2023-07-31	9.00	9.25	8.90	8.90	390,581
2023-07-28	8.50	9.60	8.50	9.25	509,691
2023-07-27	8.50	9.00	8.50	8.50	93,912
2023-07-26	8.50	8.70	8.70	8.70	25,047
2023-07-25	8.50	8.50	8.50	8.50	12,159
2023-07-24	8.50	8.50	8.50	8.50	195,170
2023-07-21	8.38	8.38	8.38	8.38	11,954
2023-07-20	8.38	8.38	8.38	8.38	81,603
2023-07-19	8.25	8.38	8.25	8.38	132,782
2023-07-18	8.38	8.38	8.25	8.25	157,034
2023-07-17	8.75	8.75	8.38	8.38	28,791
2023-07-14	8.38	8.38	8.38	8.38	10,659
2023-07-13	8.25	8.25	8.25	8.25	141,420
2023-07-12	8.25	8.25	8.25	8.25	91,956
2023-07-11	8.25	8.25	8.25	8.25	277,122
2023-07-10	8.25	8.25	8.25	8.25	64,494
2023-07-07	8.25	8.25	8.25	8.25	96,371
2023-07-06	8.25	8.00	8.00	8.00	117,568
2023-07-05	8.50	8.50	8.25	8.25	77,492
2023-07-04	8.50	8.50	8.50	8.50	226,339
2023-07-03	8.50	8.70	8.50	8.50	227,714
2023-06-30	8.50	9.00	8.50	8.50	223,336
2023-06-29	8.50	8.50	8.50	8.50	138,714
2023-06-28	8.50	8.50	8.50	8.50	78,044
2023-06-27	8.50	8.50	8.50	8.50	146,248
2023-06-26	8.25	8.50	8.25	8.50	161,708
2023-06-23	8.30	8.30	8.25	8.25	64,100
2023-06-22	8.25	8.30	8.30	8.30	59,127
2023-06-21	8.80	9.00	8.25	8.25	700,983
2023-06-20	9.50	9.50	8.75	8.75	1,214,666
2023-06-19	8.75	9.25	8.75	9.25	404,248
2023-06-16	9.50	9.00	8.90	8.90	334,556
2023-06-15	9.50	9.50	9.50	9.50	39,358
2023-06-14	9.25	9.50	9.10	9.50	356,019
2023-06-13	9.25	9.25	9.25	9.25	174,016
2023-06-12	9.38	9.38	9.20	9.25	162,222
2023-06-09	9.60	9.60	9.60	9.38	120,552
2023-06-08	9.60	9.60	9.25	9.25	145,608
2023-06-07	9.00	9.60	9.00	9.60	466,120
2023-06-06	9.25	9.25	9.00	9.00	303,525
2023-06-05	8.90	9.25	8.75	9.25	1,365,686
2023-06-02	9.25	9.00	8.75	8.90	575,572
2023-06-01	9.00	9.25	8.65	9.25	692,525
2023-05-31	9.20	8.88	8.20	8.75	288,054
2023-05-30	8.50	8.50	8.50	8.50	563,887
2023-05-29	8.50	8.50	8.50	8.50	0
2023-05-26	7.75	8.60	7.60	8.50	851,347
2023-05-25	7.75	7.75	7.75	7.75	253,681
2023-05-24	8.25	8.25	7.75	7.75	671,698
2023-05-23	8.20	8.25	8.20	8.25	127,933
2023-05-22	7.95	8.20	7.95	8.20	87,864
2023-05-19	7.95	7.95	7.95	7.95	6,082
2023-05-18	7.85	7.95	7.85	7.95	58,808
2023-05-17	8.05	8.05	7.85	7.85	110,160
2023-05-16	7.90	8.05	7.90	8.05	28,493
2023-05-15	8.15	8.15	8.05	8.05	119,384
2023-05-12	8.15	8.15	8.15	8.15	21,453
2023-05-11	8.20	8.50	8.15	8.15	3,152
2023-05-10	8.20	8.20	8.20	8.20	53
2023-05-09	8.50	8.50	8.00	8.20	144,382
2023-05-08	8.00	8.00	8.00	8.00	0
2023-05-05	7.90	8.00	7.90	8.00	31,923
2023-05-04	8.15	8.15	7.90	7.95	278,034
2023-05-03	8.15	8.15	8.15	8.15	34,223
2023-05-02	8.15	8.15	8.15	8.15	77,110
2023-05-01	8.15	8.15	8.15	8.15	0
2023-04-28	8.15	8.15	8.15	8.15	74,870
2023-04-27	8.25	8.25	8.15	8.15	120,267
2023-04-26	8.15	8.40	8.25	8.25	93,665
2023-04-25	8.50	8.50	8.25	8.25	54,000
2023-04-24	8.80	8.90	8.80	8.80	605,446
2023-04-21	9.20	9.20	8.80	8.80	174,333
2023-04-20	9.00	9.20	9.00	9.20	364,722
2023-04-19	9.20	9.20	9.20	9.20	257,836
2023-04-18	9.30	9.30	9.00	9.00	176,076
2023-04-17	9.30	9.30	9.30	9.30	25,807
2023-04-14	9.30	9.30	9.30	9.30	37,461
2023-04-13	9.30	9.30	9.30	9.30	99,132
2023-04-12	9.30	9.30	9.30	9.30	242,612
2023-04-11	9.35	9.40	9.30	9.30	195,257
2023-04-10	9.35	9.35	9.35	9.35	0
2023-04-07	9.35	9.35	9.35	9.35	0
2023-04-06	9.35	9.35	9.35	9.35	36,640
2023-04-05	9.48	9.48	9.30	9.35	193,898
2023-04-04	9.10	9.53	9.10	9.48	840,323
2023-04-03	9.10	9.10	9.10	9.10	119,476
2023-03-31	8.85	9.10	8.85	9.10	825,496
2023-03-30	8.75	8.85	8.75	8.85	201,303
2023-03-29	8.75	8.75	8.75	8.75	23,873
2023-03-28	9.00	9.00	8.75	8.75	287,279
2023-03-27	9.00	9.00	8.50	8.50	289,056
2023-03-24	9.40	9.40	9.00	9.00	554,042
2023-03-23	9.25	9.25	9.00	9.25	161,487
2023-03-22	9.10	9.25	9.10	9.25	506,137
2023-03-21	9.00	9.35	9.00	9.15	562,950
2023-03-20	9.60	9.50	9.50	9.50	556,012
2023-03-17	9.50	9.60	9.50	9.60	536,452
2023-03-16	9.25	9.46	9.46	9.46	666,085
2023-03-15	9.60	9.65	9.32	9.35	517,669
2023-03-14	9.80	9.80	9.60	9.60	147,632
2023-03-13	9.65	9.70	9.50	9.60	521,111
2023-03-10	9.80	9.80	9.30	9.30	493,425
2023-03-09	9.40	9.80	9.40	9.80	622,796
2023-03-08	9.00	9.75	8.65	9.00	1,349,040
2023-03-07	8.75	8.60	8.25	8.50	278,815
2023-03-06	8.75	8.75	8.75	8.75	15,582
2023-03-03	8.75	9.00	8.75	8.75	73,827
2023-03-02	8.75	8.75	8.75	8.75	130,045
2023-03-01	8.65	8.80	8.70	8.75	90,182
2023-02-28	8.60	8.70	8.55	8.65	123,499
2023-02-27	9.15	8.80	8.45	8.60	765,602
2023-02-24	9.22	9.40	9.15	9.15	117,129
2023-02-23	8.90	9.22	8.75	9.22	385,076
2023-02-22	8.80	8.80	8.35	8.70	566,302
2023-02-21	9.15	9.10	8.75	8.80	745,510
2023-02-20	8.55	9.00	9.00	9.00	512,960
2023-02-17	8.30	8.90	8.30	8.55	677,702
2023-02-16	7.45	8.40	7.45	8.30	705,607
2023-02-15	6.80	7.45	6.75	7.45	598,474
2023-02-14	6.40	6.85	6.40	6.80	289,649
2023-02-13	6.60	6.75	6.40	6.40	601,150
2023-02-10	6.20	6.60	6.20	6.60	466,909
2023-02-09	6.20	6.20	6.20	6.20	163,226
2023-02-08	6.25	6.25	6.25	6.25	25,000
2023-02-07	6.30	6.30	6.25	6.25	129,061
2023-02-06	6.30	6.30	6.30	6.30	91,030
2023-02-03	6.30	6.30	6.30	6.30	258,126
2023-02-02	5.90	6.30	6.15	6.30	421,646
2023-02-01	6.10	6.10	5.90	5.90	417,457
2023-01-31	6.10	6.10	6.05	6.10	698,086
2023-01-30	6.25	6.25	6.05	6.10	464,532
2023-01-27	6.15	6.25	6.05	6.25	461,984
2023-01-26	6.20	6.20	6.20	6.20	35,672
2023-01-25	6.05	6.20	6.05	6.20	492,917
2023-01-24	6.20	6.20	6.05	6.05	365,091
2023-01-23	6.15	6.25	6.15	6.20	492,257
2023-01-20	5.85	6.40	5.85	6.25	1,039,603
2023-01-19	6.15	6.20	5.95	5.95	2,862,340
2023-01-18	5.85	6.50	5.85	6.15	69,414,029
2023-01-17	5.85	5.85	5.85	5.85	76,358
2023-01-16	5.85	5.85	5.85	5.85	6,853
2023-01-13	5.85	5.85	5.85	5.85	367,118
2023-01-12	5.85	5.85	5.85	5.85	269,760
2023-01-11	5.85	5.85	5.85	5.85	9,832
2023-01-10	5.85	5.85	5.85	5.85	367,925
2023-01-09	5.85	6.00	5.85	5.85	10,996
2023-01-06	5.85	5.85	5.85	5.85	36,598
2023-01-05	5.80	5.85	5.80	5.85	695,655
2023-01-04	5.80	5.80	5.80	5.80	607,778
2023-01-03	5.80	5.80	5.80	5.80	264,992
2023-01-02	5.80	5.80	5.80	5.80	0
2022-12-30	5.80	5.80	5.80	5.80	10,050
2022-12-29	5.80	5.80	5.80	5.80	43,618
2022-12-28	5.94	5.94	5.80	5.80	12,346
2022-12-27	5.80	5.80	5.80	5.80	0
2022-12-26	5.80	5.80	5.80	5.80	0
2022-12-23	5.75	5.80	5.75	5.80	500,000
2022-12-22	5.70	5.75	5.70	5.75	589,084
2022-12-21	5.85	5.85	5.65	5.70	274,915
2022-12-20	5.95	5.95	5.85	5.85	10,075
2022-12-19	5.95	5.95	5.95	5.95	17,268
2022-12-16	5.95	5.95	5.95	5.95	44,666
2022-12-15	5.95	5.95	5.95	5.95	104,264
2022-12-14	5.95	5.95	5.95	5.95	352,617
2022-12-13	5.90	5.95	5.85	5.95	1,528,788
2022-12-12	5.90	5.90	5.90	5.90	74,200
2022-12-09	5.90	5.90	5.90	5.90	33,483
2022-12-08	6.00	5.98	5.85	5.90	484,155
2022-12-07	7.00	6.15	5.95	6.00	711,134
2022-12-06	6.95	7.00	6.95	7.00	225,835
2022-12-05	6.95	6.95	6.95	6.95	165,444
2022-12-02	6.75	6.95	6.75	6.95	276,392
2022-12-01	6.75	6.75	6.75	6.75	100,122
2022-11-30	6.60	6.75	6.60	6.75	91,357
2022-11-29	6.60	6.60	6.60	6.60	12,445
2022-11-28	6.60	6.60	6.60	6.60	23,088
2022-11-25	6.50	6.60	6.55	6.60	179,804
2022-11-24	6.85	6.85	6.50	6.50	1,238,845
2022-11-23	7.00	7.00	6.85	6.85	98,546
2022-11-22	7.05	7.05	7.00	7.00	982,983
2022-11-21	7.00	7.25	7.00	7.05	1,452,986
2022-11-18	7.00	7.00	7.00	7.00	893,827
2022-11-17	7.00	7.00	7.00	7.00	120,726
2022-11-16	7.00	7.00	7.00	7.00	941,528
2022-11-15	6.95	7.00	6.95	7.00	285,464
2022-11-14	7.00	7.00	6.95	6.95	242,611
2022-11-11	7.00	7.00	7.00	7.00	284,500
2022-11-10	7.00	7.00	7.00	7.00	18,461
2022-11-09	7.00	7.05	7.00	7.00	247,886
2022-11-08	7.00	7.00	7.00	7.00	15,502
2022-11-07	7.00	7.00	7.00	7.00	130,150
2022-11-04	7.05	7.00	6.84	7.00	208,196
2022-11-03	7.05	7.05	7.05	7.05	63,939
2022-11-02	6.90	7.10	6.90	7.05	1,606,477
2022-11-01	6.66	6.90	6.66	6.90	139,661
2022-10-31	6.80	6.80	6.80	6.80	30,048
2022-10-28	6.90	6.90	6.65	6.80	422,476
2022-10-27	6.95	6.95	6.65	6.80	311,884
2022-10-26	7.10	7.10	6.90	6.90	1,149,962
2022-10-25	7.00	7.10	7.00	7.10	742,701
2022-10-24	6.85	7.00	6.85	7.00	541,480
2022-10-21	6.95	6.95	6.75	6.85	380,254
2022-10-20	6.95	6.95	6.95	6.95	247
2022-10-19	6.95	6.95	6.95	6.95	91,179
2022-10-18	7.15	7.15	6.95	6.95	247,709
2022-10-17	7.15	7.15	7.15	7.15	112,154
2022-10-14	7.15	7.15	7.15	7.15	70,934
2022-10-13	7.15	7.15	7.15	7.15	8,247
2022-10-12	7.15	7.15	7.15	7.15	297,581
2022-10-11	7.15	7.15	7.15	7.15	481,699
2022-10-10	7.10	7.15	7.00	7.15	1,798,816
2022-10-07	7.10	7.28	7.28	7.00	138,422
2022-10-06	7.10	7.10	7.10	7.10	132,696
2022-10-05	7.05	7.10	6.90	7.10	464,394
2022-10-04	7.00	7.10	7.00	7.05	457,153
2022-10-03	6.95	7.00	6.95	7.00	365,391
2022-09-30	5.90	7.10	5.80	6.95	1,515,469
2022-09-29	6.05	6.05	5.90	5.90	29,562
2022-09-28	6.05	6.05	5.80	6.05	59,602
2022-09-27	6.05	6.05	6.05	6.05	0
2022-09-26	6.10	6.10	6.05	6.05	43,052
2022-09-23	6.20	6.20	5.90	6.20	18,953
2022-09-22	6.20	6.20	6.20	6.20	190,323
2022-09-21	6.20	6.20	6.20	6.20	30,344
2022-09-20	6.50	6.50	6.50	6.20	65,044
2022-09-19	6.50	6.50	6.50	6.50	0
2022-09-16	6.50	6.50	6.50	6.50	125
2022-09-15	6.50	6.50	6.30	6.50	35,374
2022-09-14	6.50	6.50	6.30	6.50	1,099
2022-09-13	6.65	6.85	6.50	6.50	25,000
2022-09-12	6.65	6.85	6.65	6.85	171
2022-09-09	6.65	6.85	6.65	6.85	3,258
2022-09-08	6.65	6.85	6.65	6.85	12,453
2022-09-07	6.70	6.85	6.70	6.85	35,933
2022-09-06	6.70	6.85	6.70	6.85	5,284
2022-09-05	6.70	6.85	6.70	6.85	6,846
2022-09-02	6.70	6.85	6.70	6.85	3,988
2022-09-01	6.95	6.95	6.85	6.85	358,239
2022-08-31	6.95	6.95	6.95	6.95	10,168
2022-08-30	6.95	6.95	6.95	6.95	213
2022-08-29	6.95	6.95	6.95	6.95	0
2022-08-26	6.95	6.95	6.95	6.95	22,280
2022-08-25	6.95	6.95	6.95	6.95	154
2022-08-24	6.95	6.95	6.95	6.95	24,000
2022-08-23	6.95	6.95	6.95	6.95	103,515
2022-08-22	6.95	6.95	6.80	6.95	26,766
2022-08-19	6.95	6.95	6.80	6.95	55,014
2022-08-18	6.95	6.95	6.95	6.95	0
2022-08-17	6.95	6.95	6.95	6.95	358,765
2022-08-16	6.95	6.95	6.95	6.95	72,541
2022-08-15	6.95	7.00	7.00	6.95	26,171
2022-08-12	6.78	6.78	6.78	6.95	14,297
2022-08-11	6.95	6.80	6.80	6.95	208,081
2022-08-10	6.78	6.78	6.78	6.95	23,636
2022-08-09	6.95	6.95	6.95	6.95	2,304
2022-08-08	6.95	6.95	6.95	6.95	283,840
2022-08-05	6.95	6.95	6.95	6.95	2,854
2022-08-04	6.95	6.95	6.95	6.95	326,899
2022-08-03	6.95	6.95	6.95	6.95	24,897
2022-08-02	6.95	6.95	6.95	6.95	763
2022-08-01	7.05	7.05	6.90	6.95	73,925
2022-07-29	6.75	7.20	6.75	7.05	718,532
2022-07-28	6.75	6.75	6.60	6.75	15,712
2022-07-27	6.85	6.85	6.65	6.75	386,304
2022-07-26	6.55	6.85	6.20	6.85	122,500
2022-07-25	6.05	6.50	5.80	6.50	499,683
2022-07-22	6.05	6.05	5.80	6.05	3,211
2022-07-21	6.05	6.05	5.80	6.05	2,532
2022-07-20	6.05	6.05	5.80	6.05	46,389
2022-07-19	6.05	6.05	6.05	6.05	39,205
2022-07-18	6.05	6.05	6.05	6.05	4,240
2022-07-15	6.05	6.05	6.05	6.05	116,354
2022-07-14	6.05	6.05	6.05	6.05	9,671
2022-07-13	6.05	6.05	6.05	6.05	7,827
2022-07-12	6.20	6.20	6.20	6.05	20,709
2022-07-11	6.05	6.05	5.80	6.05	60,419
2022-07-08	6.05	6.05	5.80	6.05	21,596
2022-07-07	5.64	5.64	5.64	6.05	60,787
2022-07-06	6.05	5.80	5.80	5.80	22,422
2022-07-05	6.05	5.88	5.88	5.88	7,347
2022-07-04	6.05	6.05	5.80	6.05	1,233
2022-07-01	6.05	6.20	6.20	6.05	73,209
2022-06-30	5.90	6.04	6.04	6.05	74,893
2022-06-29	6.46	6.46	6.20	6.20	175,297
2022-06-28	6.55	6.55	6.10	6.30	50,902
2022-06-27	6.74	6.74	6.10	6.55	6,838
2022-06-24	6.25	6.55	6.25	6.55	139,192
2022-06-23	6.35	6.35	6.25	6.25	33,246
2022-06-22	6.35	6.35	6.35	6.35	0
2022-06-21	6.35	6.35	6.35	6.35	74,800
2022-06-20	6.85	6.85	6.35	6.35	412,495
2022-06-17	6.95	6.95	6.85	6.85	56,056
2022-06-16	6.95	6.95	6.95	6.95	4,963
2022-06-15	6.95	6.95	6.95	6.95	81,468
2022-06-14	6.95	6.95	6.95	6.95	105,553
2022-06-13	6.95	6.95	6.95	6.95	9,429
2022-06-10	6.95	6.95	6.95	6.95	38,605
2022-06-09	7.10	7.10	6.70	6.95	5,378
2022-06-08	7.10	7.10	6.70	7.10	0
2022-06-07	7.00	7.00	7.00	7.10	19,135
2022-06-06	6.90	7.10	6.70	7.10	22,366
2022-06-03	6.90	6.90	6.90	6.90	0
2022-06-02	6.90	6.90	6.90	6.90	0
2022-06-01	6.90	6.90	6.70	6.90	5,920
2022-05-31	6.90	6.90	6.70	6.90	600
2022-05-30	6.90	6.90	6.70	6.90	228,946
2022-05-27	6.90	6.90	6.70	6.90	10,873
2022-05-26	6.90	6.90	6.70	6.90	136
2022-05-25	6.90	6.90	6.70	6.90	199,700
2022-05-24	6.80	6.80	6.80	6.80	47,587
2022-05-23	6.65	6.80	6.30	6.80	154,816
2022-05-20	6.70	6.70	6.65	6.65	12,171
2022-05-19	6.80	6.98	6.98	6.98	77,879
2022-05-18	6.45	6.80	6.20	6.80	385,918
2022-05-17	6.45	6.45	6.45	6.45	106,037
2022-05-16	6.75	6.75	6.45	6.45	159,787
2022-05-13	6.75	6.75	6.75	6.75	91,864
2022-05-12	6.80	6.80	6.80	6.75	12,190
2022-05-11	6.75	6.75	6.50	6.75	18,515
2022-05-10	6.75	6.75	6.50	6.75	10,951
2022-05-09	6.85	6.85	6.50	6.75	141,359
2022-05-06	6.85	6.85	6.50	6.85	119,715
2022-05-05	6.85	6.85	6.50	6.85	40,185
2022-05-04	6.85	6.85	6.50	6.85	198,541
2022-05-03	6.85	6.85	6.50	6.85	706,282
2022-05-02	6.95	6.95	6.95	6.95	0
2022-04-29	6.95	6.95	6.70	6.95	64,477
2022-04-28	6.85	6.95	6.50	6.95	327,762
2022-04-27	6.85	6.85	6.50	6.85	61,591
2022-04-26	7.00	7.00	6.85	6.85	83,684
2022-04-25	7.00	7.00	7.00	7.00	22,543
2022-04-22	7.00	7.00	7.00	7.00	163,219
2022-04-21	7.00	7.00	7.00	7.00	186,721
2022-04-20	6.75	7.00	6.75	7.00	34,714
2022-04-19	6.75	6.75	6.75	6.75	133,830
2022-04-18	6.75	6.75	6.75	6.75	0
2022-04-15	6.75	6.75	6.75	6.75	0
2022-04-14	6.75	6.75	6.50	6.75	15,059
2022-04-13	6.75	6.84	6.84	6.84	235,021
2022-04-12	6.75	6.75	6.50	6.75	54,951
2022-04-11	6.75	6.75	6.50	6.75	289,115
2022-04-08	6.90	6.90	6.75	6.75	228,483
2022-04-07	6.75	6.75	6.50	6.75	197,579
2022-04-06	6.65	6.75	6.30	6.75	335,441
2022-04-05	6.65	6.65	6.65	6.65	124,365
2022-04-04	6.90	7.15	6.50	6.65	726,475
2022-04-01	7.15	7.32	7.00	7.00	96,087
2022-03-31	7.15	7.15	7.15	7.15	89,611
2022-03-30	7.15	7.15	7.15	7.15	238,433
2022-03-29	7.15	7.15	6.90	7.15	1,352,903
2022-03-28	7.00	7.00	7.00	7.15	371,802
2022-03-25	7.15	7.10	7.10	7.10	303,531
2022-03-24	7.25	7.20	7.10	7.10	466,627
2022-03-23	7.25	7.25	7.00	7.25	38,999
2022-03-22	7.05	7.50	7.05	7.25	517,317
2022-03-21	6.95	7.40	7.40	7.40	347,916
2022-03-18	6.85	6.95	6.85	6.95	241,318
2022-03-17	6.95	7.05	6.85	6.85	75,805
2022-03-16	6.75	6.95	6.75	6.95	315,496
2022-03-15	6.75	6.75	6.75	6.75	122,989
2022-03-14	6.25	6.95	6.25	6.95	585,895
2022-03-11	6.25	6.25	6.25	6.25	2,818,750
2022-03-10	6.60	6.60	6.25	6.25	1,599,556
2022-03-09	6.75	6.60	6.60	6.60	736,575
2022-03-08	6.75	6.50	6.50	6.50	1,778,296
2022-03-07	6.90	7.00	6.60	7.00	405,063
2022-03-04	7.65	7.65	6.75	6.75	4,650,272
2022-03-03	7.75	7.85	7.65	7.65	250,397
2022-03-02	8.75	7.90	7.90	7.90	887,244
2022-03-01	8.75	8.50	8.50	8.75	343,661
2022-02-28	9.25	9.25	8.75	8.75	393,948
2022-02-25	9.25	9.25	9.00	9.25	47,284
2022-02-24	9.75	9.50	9.00	9.10	276,260
2022-02-23	10.25	10.50	9.65	9.75	2,065,372
2022-02-22	10.25	10.25	10.25	10.25	36,630
2022-02-21	10.25	10.25	10.25	10.25	201,623
2022-02-18	10.50	10.30	10.30	10.30	301,702
2022-02-17	10.50	10.50	10.50	10.50	11,621
2022-02-16	10.38	10.50	10.38	10.50	148,190
2022-02-15	10.38	10.38	10.38	10.38	45,000
2022-02-14	10.50	10.50	10.25	10.38	478,528
2022-02-11	10.50	10.50	10.25	10.50	121,485
2022-02-10	10.75	10.75	10.50	10.50	375,672
2022-02-09	10.75	10.75	10.75	10.75	77,496
2022-02-08	10.75	10.75	10.75	10.75	51,218
2022-02-07	10.75	10.75	10.75	10.75	151,576
2022-02-04	10.63	10.75	10.63	10.75	117,605
2022-02-03	10.63	10.63	10.63	10.63	14,458
2022-02-02	10.38	10.63	10.38	10.63	135,661
2022-02-01	10.50	10.50	10.38	10.38	87,706
2022-01-31	10.38	10.50	10.25	10.50	568,107
2022-01-28	10.75	10.75	10.38	10.38	352,775
2022-01-27	10.75	10.75	10.75	10.75	72,733
2022-01-26	10.75	10.88	10.75	10.75	249,693
2022-01-25	10.88	11.00	10.55	10.55	78,626
2022-01-24	11.00	10.50	10.50	10.50	55,569
2022-01-21	10.75	10.50	10.50	10.50	321,603
2022-01-20	11.25	10.80	10.80	10.80	483,719
2022-01-19	11.25	11.25	11.25	11.25	107,525
2022-01-18	11.25	11.00	11.00	11.00	204,620
2022-01-17	11.25	11.25	11.25	11.25	233,943
2022-01-14	11.25	11.25	11.00	11.25	39,139
2022-01-13	11.13	11.25	10.93	11.25	163,161
2022-01-12	11.25	11.50	11.50	11.50	53,369
2022-01-11	10.75	11.25	11.15	11.25	362,860
2022-01-10	10.75	10.75	10.75	10.75	151,949
2022-01-07	10.75	10.75	10.75	10.75	45,145
2022-01-06	10.75	10.75	10.75	10.75	29,572
2022-01-05	11.00	11.00	10.75	10.75	374,926
2022-01-04	11.38	11.38	11.00	11.00	563,680
2022-01-03	11.38	11.38	11.38	11.38	0
2021-12-31	11.38	11.38	11.38	11.38	45,319
2021-12-30	11.50	11.50	11.38	11.38	52,831
2021-12-29	11.25	11.50	11.00	11.50	116,952
2021-12-28	11.25	11.25	11.25	11.25	0
2021-12-27	11.25	11.25	11.25	11.25	0
2021-12-24	11.13	11.25	11.13	11.25	13,805
2021-12-23	11.30	11.30	11.00	11.13	94,447
2021-12-22	10.88	11.00	10.70	11.00	89,231
2021-12-21	10.75	10.88	10.75	10.88	170,569
2021-12-20	11.13	11.13	10.75	10.75	1,008,784
2021-12-17	11.25	11.25	11.00	11.13	195,380
2021-12-16	11.13	11.25	11.13	11.25	141,202
2021-12-15	11.13	11.13	10.95	11.13	262,900
2021-12-14	11.38	11.25	11.13	11.13	557,657
2021-12-13	11.63	11.63	11.38	11.38	179,839
2021-12-10	11.75	12.05	12.05	11.63	155,850
2021-12-09	12.13	12.13	11.75	11.75	277,046
2021-12-08	11.63	12.25	11.25	12.13	799,727
2021-12-07	13.00	13.00	12.63	12.63	142,681
2021-12-06	12.95	13.00	12.75	12.95	147,375
2021-12-03	12.75	12.75	12.50	12.75	30,788
2021-12-02	13.13	13.13	12.75	12.75	283,300
2021-12-01	13.25	13.25	13.25	13.25	173,646
2021-11-30	12.25	13.38	12.05	13.25	1,089,421
2021-11-29	11.88	12.25	12.25	12.25	666,243
2021-11-26	12.25	11.50	11.50	11.50	1,055,676
2021-11-25	12.38	12.75	12.30	12.30	298,226
2021-11-24	11.75	12.63	11.75	12.38	709,985
2021-11-23	11.75	11.75	11.75	11.75	368,338
2021-11-22	12.65	12.65	11.75	11.75	772,719
2021-11-19	12.63	12.70	12.63	12.63	50,910
2021-11-18	12.63	12.63	12.63	12.63	73,048
2021-11-17	13.00	12.95	12.63	12.63	640,942
2021-11-16	13.75	13.40	12.95	13.00	728,230
2021-11-15	13.75	13.75	13.60	13.75	487,168
2021-11-12	13.75	13.75	13.75	13.75	281,916
2021-11-11	14.10	14.10	13.50	13.75	66,712
2021-11-10	13.75	13.75	13.75	13.75	427,302
2021-11-09	13.50	13.75	13.50	13.75	746,749
2021-11-08	13.38	13.75	13.75	13.75	292,490
2021-11-05	13.75	13.75	13.25	13.38	450,398
2021-11-04	14.38	13.63	12.88	13.63	865,254
2021-11-03	15.30	15.30	13.75	14.38	988,069
2021-11-02	14.63	15.30	15.00	15.00	3,110,024
2021-11-01	14.50	14.75	14.38	14.50	1,906,719
2021-10-29	14.63	14.75	14.25	14.50	712,008
2021-10-28	14.38	14.80	14.13	14.63	1,063,155
2021-10-27	14.65	14.75	14.25	14.38	654,264
2021-10-26	12.75	14.63	12.75	14.25	1,494,337
2021-10-25	11.75	12.80	12.80	12.80	2,075,916
2021-10-22	11.75	12.00	12.00	12.00	1,400,288
2021-10-21	11.75	12.00	12.00	12.00	479,550
2021-10-20	11.88	11.88	11.75	11.75	402,788
2021-10-19	12.38	12.38	11.88	11.88	132,550
2021-10-18	12.50	12.75	12.75	12.38	279,679
2021-10-15	12.50	12.50	12.00	12.50	603,698
2021-10-14	12.25	12.50	12.25	12.50	190,767
2021-10-13	12.25	12.25	12.25	12.25	237,572
2021-10-12	12.38	12.30	12.30	12.25	46,328
2021-10-11	12.38	12.05	12.05	12.05	90,993
2021-10-08	12.38	12.38	12.38	12.38	134,580
2021-10-07	12.38	12.70	12.70	12.38	47,085
2021-10-06	12.38	12.38	12.00	12.38	33,008
2021-10-05	12.75	12.75	12.38	12.38	165,938
2021-10-04	12.75	12.80	12.70	12.70	2,016,035
2021-10-01	12.75	13.00	12.75	12.75	1,109,864
2021-09-30	11.88	13.00	11.88	12.75	2,345,036
2021-09-29	11.75	11.75	11.75	11.75	1,871
2021-09-28	11.88	11.88	11.50	11.75	40,542
2021-09-27	11.75	11.88	11.75	11.88	96,970
2021-09-24	11.63	11.75	11.63	11.75	37,938
2021-09-23	11.63	11.63	11.63	11.63	165,970
2021-09-22	11.25	11.75	11.00	11.63	457,094
2021-09-21	11.25	11.63	10.95	11.20	501,855
2021-09-20	11.75	11.75	11.25	11.25	252,509
2021-09-17	11.75	11.75	11.75	11.75	50,892
2021-09-16	12.00	12.00	11.75	11.75	208,204
2021-09-15	11.75	11.65	11.65	12.00	398,803
2021-09-14	11.75	11.75	11.75	11.75	42,777
2021-09-13	12.13	12.13	11.75	11.75	156,212
2021-09-10	12.13	12.25	12.25	12.13	41,629
2021-09-09	12.25	12.25	12.00	12.13	105,935
2021-09-08	12.25	12.25	12.00	12.25	45,231
2021-09-07	12.13	12.25	11.75	12.25	88,346
2021-09-06	12.25	12.25	12.00	12.00	300,021
2021-09-03	12.75	12.15	12.15	12.25	303,882
2021-09-02	12.63	12.75	12.50	12.75	242,125
2021-09-01	12.63	12.75	12.50	12.75	44,350
2021-08-31	12.63	12.75	12.50	12.75	79,595
2021-08-30	12.75	12.75	12.75	12.75	0
2021-08-27	12.88	12.88	12.50	12.75	58,795
2021-08-26	13.10	13.10	12.55	12.88	180,080
2021-08-25	12.88	12.88	12.50	12.88	36,064
2021-08-24	13.13	13.13	12.75	12.88	94,832
2021-08-23	13.13	13.13	12.75	13.13	51,449
2021-08-20	13.00	13.13	12.75	13.13	614,647
2021-08-19	13.00	12.65	12.65	12.65	309,425
2021-08-18	13.38	13.38	13.00	13.25	366,204
2021-08-17	13.38	13.38	13.00	13.38	44,619
2021-08-16	13.38	13.38	13.00	13.38	51,050
2021-08-13	13.38	13.38	13.00	13.38	90,000
2021-08-12	13.50	13.50	13.00	13.38	105,008
2021-08-11	13.63	13.63	13.25	13.50	86,492
2021-08-10	13.50	13.63	13.00	13.63	55,005
2021-08-09	13.13	13.50	13.00	13.50	389,466
2021-08-06	13.38	13.75	13.13	13.13	121,201
2021-08-05	13.38	13.63	13.38	13.63	6,144
2021-08-04	13.75	13.75	13.50	13.63	196,703
2021-08-03	13.75	13.75	13.50	13.75	155,187
2021-08-02	12.25	14.00	13.00	13.75	989,560
2021-07-30	12.25	12.25	12.00	12.25	428,156
2021-07-29	12.25	12.25	12.00	12.25	128,828
2021-07-28	12.25	12.25	12.00	12.25	140,973
2021-07-27	12.25	12.25	12.00	12.25	127,062
2021-07-26	12.25	12.25	12.00	12.25	266,049
2021-07-23	12.25	12.25	12.00	12.25	79,936
2021-07-22	12.25	12.25	12.00	12.25	227,877
2021-07-21	12.40	12.40	12.00	12.25	318,619
2021-07-20	12.40	12.53	12.25	12.25	164,061
2021-07-19	12.75	12.75	12.50	12.53	114,581
2021-07-16	12.75	12.75	12.50	12.75	95,457
2021-07-15	12.88	12.88	12.75	12.75	150,098
2021-07-14	13.13	13.13	12.88	12.88	48,296
2021-07-13	13.25	13.20	13.20	13.13	348,990
2021-07-12	13.25	13.50	13.50	13.25	31,795
2021-07-09	13.13	13.25	13.13	13.25	232,259
2021-07-08	13.63	13.50	13.13	13.13	817,582
2021-07-07	13.63	13.63	13.63	13.63	140,968
2021-07-06	13.55	13.63	13.50	13.63	91,719
2021-07-05	14.00	14.00	13.63	13.75	126,440
2021-07-02	14.00	14.25	14.25	14.00	176,063
2021-07-01	14.00	14.00	14.00	14.00	30,112
2021-06-30	14.00	14.00	14.00	14.00	234,273
2021-06-29	14.13	14.13	14.00	14.00	142,144
2021-06-28	13.38	14.45	14.45	14.45	1,008,708
2021-06-25	13.50	13.88	13.38	13.38	480,805
2021-06-24	14.13	14.13	14.00	14.13	62,417
2021-06-23	14.13	14.13	14.13	14.13	281,656
2021-06-22	14.25	14.00	14.00	14.00	1,387,679
2021-06-21	14.25	14.20	14.20	14.20	239,205
2021-06-18	14.38	14.50	14.50	14.25	986,712
2021-06-17	14.75	14.75	14.75	14.75	492,963
2021-06-16	15.25	15.00	14.63	14.75	711,720
2021-06-15	15.38	16.00	15.25	15.25	1,113,258
2021-06-14	15.38	16.00	15.25	15.38	359,862
2021-06-11	15.63	15.63	15.38	15.38	144,961
2021-06-10	16.13	16.13	15.63	15.63	108,475
2021-06-09	15.25	16.13	15.25	16.13	935,115
2021-06-08	15.50	15.50	15.25	15.25	435,742
2021-06-07	15.88	15.88	15.50	15.50	803,621
2021-06-04	17.00	17.00	15.88	15.88	238,845
2021-06-03	16.50	16.50	16.25	16.25	223,914
2021-06-02	16.50	16.50	16.00	16.25	143,556
2021-06-01	16.63	16.50	16.50	16.50	475,830
2021-05-28	16.75	16.75	16.63	16.63	285,454
2021-05-27	16.75	16.75	16.75	16.75	93,191
2021-05-26	17.25	17.25	16.75	16.75	220,449
2021-05-25	17.25	17.25	17.25	17.25	192,551
2021-05-24	17.25	17.50	17.50	17.25	53,431
2021-05-21	17.50	17.50	17.25	17.25	464,790
2021-05-20	17.88	17.88	17.50	17.50	859,691
2021-05-19	17.88	17.88	17.88	17.88	165,800
2021-05-18	17.75	18.00	17.75	17.88	181,450
2021-05-17	18.25	18.25	17.50	17.75	218,281
2021-05-14	17.88	17.88	17.88	17.88	239,031
2021-05-13	17.88	17.88	17.88	17.88	183,770
2021-05-12	18.00	18.00	17.95	17.88	172,284
2021-05-11	17.25	17.75	17.25	17.50	789,087
2021-05-10	17.75	18.00	17.25	18.00	306,876
2021-05-07	18.00	18.00	18.00	17.75	177,779
2021-05-06	18.50	18.50	17.75	17.75	610,818
2021-05-05	18.75	19.00	18.00	18.50	159,869
2021-05-04	18.75	18.75	18.00	18.75	325,819
2021-04-30	18.50	18.63	18.50	18.63	116,401
2021-04-29	17.88	18.50	17.88	18.50	236,291
2021-04-28	18.13	18.13	17.75	17.88	367,138
2021-04-27	18.38	18.50	18.13	18.13	143,816
2021-04-26	18.63	18.63	18.13	18.38	331,676
2021-04-23	18.80	18.80	18.13	18.63	558,388
2021-04-22	19.25	19.00	18.75	18.80	291,797
2021-04-21	18.75	19.25	18.90	19.25	712,512
2021-04-20	20.50	19.00	19.00	19.00	378,422
2021-04-19	20.50	20.50	20.50	20.50	322,190
2021-04-16	20.75	20.75	20.50	20.50	267,490
2021-04-15	20.75	20.60	20.60	20.60	193,931
2021-04-14	21.25	21.25	20.50	20.75	177,555
2021-04-13	21.25	21.75	20.50	21.25	376,255
2021-04-12	20.50	22.00	22.00	21.25	679,735
2021-04-09	20.00	20.50	19.50	20.50	274,350
2021-04-08	20.00	20.00	19.50	20.00	165,466
2021-04-07	19.75	20.00	19.00	20.00	176,259
2021-04-06	20.25	20.50	19.20	19.75	616,688
2021-04-01	19.25	20.25	19.25	20.25	611,909
2021-03-31	17.10	19.25	17.50	19.25	248,599
2021-03-30	17.25	17.25	17.00	17.10	232,075
2021-03-29	17.25	17.25	17.25	17.25	165,482
2021-03-26	17.25	17.25	17.25	17.25	127,234
2021-03-25	17.50	18.00	17.25	17.25	651,504
2021-03-24	17.60	17.60	17.50	17.50	128,886
2021-03-23	17.25	17.20	17.20	17.20	173,602
2021-03-22	18.00	18.00	17.25	17.25	519,273
2021-03-19	18.25	18.25	18.00	18.00	79,328
2021-03-18	19.00	19.00	18.25	18.25	87,662
2021-03-17	19.25	19.25	19.00	19.00	193,487
2021-03-16	19.00	19.25	19.00	19.25	243,611
2021-03-15	20.00	20.00	19.00	19.25	236,218
2021-03-12	19.50	20.00	19.05	19.05	347,374
2021-03-11	18.50	20.00	18.50	19.50	664,428
2021-03-10	18.00	18.50	18.00	18.50	141,793
2021-03-09	17.75	18.00	18.00	18.00	362,657
2021-03-08	17.60	17.75	17.20	17.75	552,397
2021-03-05	18.50	18.50	17.60	17.60	108,855
2021-03-04	18.00	18.10	18.10	18.00	543,280
2021-03-03	17.25	18.00	17.25	18.00	365,487
2021-03-02	17.25	17.25	17.00	17.25	252,884
2021-03-01	17.65	17.75	17.25	17.25	373,353
2021-02-26	17.50	17.65	17.50	17.65	101,753
2021-02-25	17.50	17.50	17.50	17.50	102,930
2021-02-24	18.00	17.50	17.10	17.50	457,598
2021-02-23	18.40	18.40	18.00	18.00	235,729
2021-02-22	18.40	18.40	18.40	18.40	74,808
2021-02-19	17.60	18.65	17.60	18.40	215,096
2021-02-18	19.05	19.05	18.65	18.65	208,842
2021-02-17	18.75	19.25	18.00	19.05	765,637
2021-02-16	18.75	18.90	18.75	18.75	153,713
2021-02-15	18.50	19.00	18.00	18.75	580,385
2021-02-12	18.50	18.50	18.50	18.50	315,902
2021-02-11	18.65	18.65	18.50	18.50	178,832
2021-02-10	18.00	18.65	18.00	18.65	473,605
2021-02-09	18.25	18.00	18.00	18.00	486,612
2021-02-08	17.85	18.50	17.20	18.50	592,116
2021-02-05	17.85	17.85	17.85	17.85	263,787
2021-02-04	17.85	17.40	17.40	17.85	33,688
2021-02-03	17.50	17.85	17.00	17.85	563,294
2021-02-02	18.00	18.00	17.40	17.40	556,115
2021-02-01	16.00	18.00	17.40	18.00	1,925,008
2021-01-29	15.10	16.30	16.30	16.00	685,307
2021-01-28	15.10	15.10	14.70	15.10	106,348
2021-01-27	15.25	15.50	15.50	15.50	387,201
2021-01-26	15.00	15.25	15.00	15.25	49,401
2021-01-25	15.90	15.90	15.30	15.30	352,477
2021-01-22	16.50	16.50	15.90	15.90	440,124
2021-01-21	15.85	17.00	17.00	16.50	430,919
2021-01-20	15.60	15.50	15.50	15.75	324,470
2021-01-19	15.25	15.60	15.25	15.60	276,799
2021-01-18	15.10	15.25	14.30	15.25	349,000
2021-01-15	15.10	15.00	15.00	15.10	74,097
2021-01-14	14.60	15.10	14.60	15.10	230,871
2021-01-13	15.40	15.80	14.60	15.00	286,955
2021-01-12	15.75	16.00	16.00	16.00	200,548
2021-01-11	16.25	16.25	15.75	15.75	244,338
2021-01-08	16.75	16.75	16.25	16.25	277,973
2021-01-07	16.75	17.00	16.90	16.75	257,694
2021-01-06	16.50	16.75	16.50	16.75	185,305
2021-01-05	16.25	16.50	16.00	16.50	202,893
2021-01-04	15.85	17.15	15.95	16.25	762,033
2020-12-31	16.70	16.70	15.75	15.85	205,575
2020-12-30	14.15	16.90	16.90	16.90	835,854
2020-12-29	12.85	14.15	13.60	14.15	857,253
2020-12-24	12.85	12.85	12.75	12.85	158,340
2020-12-23	12.60	12.75	12.20	12.75	233,733
2020-12-22	12.60	12.60	12.60	12.60	44,896
2020-12-21	12.75	12.20	12.20	12.20	126,150
2020-12-18	12.90	12.90	12.75	12.75	333,483
2020-12-17	13.15	13.15	12.80	12.90	129,819
2020-12-16	13.25	13.25	13.00	13.15	163,796
2020-12-15	13.25	13.25	13.00	13.25	52,174
2020-12-14	13.20	13.25	12.90	13.25	198,828
2020-12-11	13.75	13.70	13.70	13.70	108,961
2020-12-10	14.50	14.50	13.75	13.75	46,304
2020-12-09	13.15	14.10	13.15	13.90	740,789
2020-12-08	13.00	13.50	13.15	13.15	112,546
2020-12-07	13.00	12.50	12.50	13.00	97,589
2020-12-04	12.50	13.00	12.75	13.00	2,055,140
2020-12-03	13.00	13.00	12.50	12.50	325,326
2020-12-02	13.25	12.50	12.50	13.00	535,651
2020-12-01	12.70	13.35	12.70	13.25	2,359,027
2020-11-30	12.50	12.75	12.50	12.75	27,981
2020-11-27	13.10	13.10	12.70	12.85	219,657
2020-11-26	13.15	13.15	13.10	13.10	112,448
2020-11-25	12.50	13.50	12.50	13.50	616,175
2020-11-24	12.50	12.50	12.50	12.10	737,534
2020-11-23	12.10	12.10	12.10	12.10	558,754
2020-11-20	11.90	12.50	12.10	12.10	1,579,938
2020-11-19	11.50	12.00	11.75	11.90	667,618
2020-11-18	11.50	11.50	11.50	11.50	92,635
2020-11-17	11.50	12.00	12.00	11.50	295,237
2020-11-16	11.50	11.50	11.50	11.50	148,403
2020-11-13	11.50	11.50	11.00	11.50	65,878
2020-11-12	12.00	12.00	11.50	11.50	230,259
2020-11-11	12.00	12.00	12.00	12.00	341,751
2020-11-10	11.50	12.10	11.90	12.00	823,922
2020-11-09	11.00	11.50	11.00	11.50	839,078
2020-11-06	11.00	11.00	11.00	11.00	92,387
2020-11-05	11.00	11.00	11.00	11.00	139,813
2020-11-04	11.00	11.00	10.50	11.00	0
2020-11-03	10.75	11.00	10.75	11.00	103,629
2020-11-02	10.50	10.75	10.50	10.75	236,207
2020-10-30	10.50	10.50	10.00	10.50	179,841
2020-10-29	10.50	10.50	10.00	10.50	59,881
2020-10-28	11.00	11.00	10.50	10.50	113,208
2020-10-27	11.00	11.00	10.50	11.00	106,659
2020-10-26	11.00	11.00	10.50	11.00	925,902
2020-10-23	11.00	11.00	11.00	11.00	265,657
2020-10-22	10.10	11.50	10.10	11.00	1,298,346
2020-10-21	9.85	10.10	9.85	10.10	2,243,648
2020-10-20	9.85	9.85	9.50	9.85	774,501
2020-10-16	9.75	9.70	9.70	9.70	186,490
2020-10-15	10.00	10.00	9.75	9.75	24,052
2020-10-14	10.00	10.00	10.00	10.00	384,298
2020-10-13	10.00	10.00	10.00	10.00	40,798
2020-10-12	10.00	10.00	10.00	10.00	492,700
2020-10-09	10.00	10.00	10.00	10.00	648,642
2020-10-08	10.00	10.00	10.00	10.00	22,332
2020-10-07	9.95	10.00	9.95	10.00	432,729
2020-10-06	9.60	9.95	9.50	9.95	181,778
2020-10-05	9.60	9.60	9.00	9.60	81,607
2020-10-02	9.60	9.60	9.60	9.60	95,623
2020-10-01	10.00	10.00	9.60	9.60	149,112
2020-09-30	9.75	10.00	9.75	10.00	252,658
2020-09-29	10.25	10.20	10.20	9.75	301,755
2020-09-28	10.50	10.50	10.00	10.25	252,614
2020-09-25	10.50	10.50	10.50	10.50	95,040
2020-09-24	10.50	10.50	10.50	10.50	261,268
2020-09-23	10.50	10.50	10.50	10.50	103,727
2020-09-22	10.25	10.50	10.25	10.50	106,656
2020-09-21	11.25	11.25	10.25	10.25	180,164
2020-09-18	11.00	11.25	10.75	11.25	60,984
2020-09-17	11.00	11.00	11.00	11.00	514,780
2020-09-16	11.00	11.00	11.00	11.00	1,908
2020-09-15	11.00	11.00	11.00	11.00	12,207
2020-09-14	11.25	11.25	11.00	11.00	221,930
2020-09-11	10.50	11.25	10.50	11.25	28,870
2020-09-10	10.75	10.75	10.25	10.75	185,978
2020-09-09	10.75	10.75	10.75	10.75	27,766
2020-09-08	11.25	11.25	10.75	10.75	322,225
2020-09-07	11.25	11.25	10.50	11.25	35,251
2020-09-04	11.25	11.25	11.25	11.25	23,148
2020-09-03	11.25	11.25	11.25	11.25	0
2020-09-02	11.25	11.25	11.25	11.25	122,240
2020-09-01	11.25	11.25	10.50	11.25	77,689
2020-08-28	11.25	11.25	10.50	11.25	34,622
2020-08-27	11.25	11.25	10.50	11.25	108,485
2020-08-26	11.25	11.25	10.50	11.25	44,050
2020-08-25	11.25	11.25	10.75	11.25	185,310
2020-08-24	11.50	11.50	11.00	11.25	223,360
2020-08-21	11.50	11.50	11.00	11.50	160,677
2020-08-20	10.75	11.50	10.00	11.50	458,893
2020-08-19	11.00	11.00	10.50	10.75	141,204
2020-08-18	10.00	11.25	9.50	11.00	471,657
2020-08-17	10.00	10.00	9.50	10.00	25,000
2020-08-14	10.00	10.00	9.50	10.00	26,269
2020-08-13	10.00	10.00	10.00	10.00	25,155
2020-08-12	10.00	10.00	9.50	10.00	45,321
2020-08-11	10.00	10.00	9.75	10.00	776,869
2020-08-10	10.25	10.25	10.05	10.05	91,998
2020-08-07	10.25	10.25	10.25	10.25	11,682
2020-08-06	10.25	10.25	10.00	10.25	25,775
2020-08-05	10.25	10.25	10.25	10.25	5,755
2020-08-04	10.25	10.25	10.25	10.25	21,839
2020-08-03	10.25	10.25	10.25	10.25	20,000
2020-07-31	10.25	10.25	10.25	10.25	26,114
2020-07-30	10.25	10.25	9.75	10.25	180,280
2020-07-29	10.25	10.25	10.25	10.25	10,978
2020-07-28	10.25	10.25	10.25	10.25	37,178
2020-07-27	10.25	10.25	10.25	10.25	38,008
2020-07-24	10.60	10.60	10.20	10.25	257,710
2020-07-23	10.50	10.50	10.50	10.50	85,892
2020-07-22	10.50	10.50	10.50	10.50	95,168
2020-07-21	10.50	10.50	10.50	10.50	14,370
2020-07-20	10.60	10.60	10.50	10.60	24,869
2020-07-17	10.90	10.90	10.50	10.60	251,263
2020-07-16	10.90	10.90	10.90	10.90	16,875
2020-07-15	10.30	11.10	10.30	10.90	477,612
2020-07-14	10.25	10.30	10.25	10.30	243,719
2020-07-13	10.25	10.25	10.25	10.25	2,288,009
2020-07-10	10.25	10.25	10.25	10.25	68,200
2020-07-09	10.25	10.40	10.25	10.25	213,493
2020-07-08	10.75	10.75	10.25	10.25	162,719
2020-07-07	10.75	10.75	10.75	10.75	4,555
2020-07-06	11.00	11.00	10.50	10.75	245,490
2020-07-03	11.50	11.50	11.00	11.00	48,147
2020-07-02	11.50	11.50	11.00	11.50	55,210
2020-07-01	11.25	11.60	11.25	11.60	433,926
2020-06-30	12.00	12.00	11.25	12.00	172,570
2020-06-29	12.00	12.00	12.00	12.00	123,397
2020-06-26	12.00	12.00	12.00	12.00	120,071
2020-06-25	12.75	12.75	11.75	12.75	122,760
2020-06-24	12.50	12.75	12.50	12.50	223,515
2020-06-23	12.50	12.50	12.50	12.50	290,519
2020-06-22	12.50	12.50	12.50	12.50	162,266
2020-06-19	12.50	12.50	12.50	12.50	214,497
2020-06-18	12.50	12.00	12.00	12.50	538,194
2020-06-17	12.50	12.50	12.50	12.50	120,032
2020-06-16	12.50	12.50	12.50	12.50	65,626
2020-06-15	12.50	12.50	12.50	12.50	0
2020-06-12	12.50	12.50	12.50	12.50	534,630
2020-06-11	12.50	12.50	12.50	12.50	164,679
2020-06-10	12.50	12.50	12.50	12.50	510,530
2020-06-09	13.00	13.00	12.50	12.50	801,073
2020-06-08	13.00	13.00	13.00	13.00	626,745
2020-06-05	13.00	13.00	13.00	13.00	265,544
2020-06-04	12.50	13.00	12.50	13.00	159,368
2020-06-03	13.00	13.00	12.50	12.50	331,147
2020-06-02	13.00	13.00	12.75	13.00	577,862
2020-06-01	12.75	13.00	12.75	13.00	270,352
2020-05-29	13.00	13.00	12.75	13.00	164,283
2020-05-28	13.00	13.00	13.00	13.00	60,000
2020-05-27	12.75	13.00	12.50	13.00	158,485
2020-05-26	12.25	13.00	12.25	13.00	741,719
2020-05-22	11.25	12.25	11.25	11.10	812,243
2020-05-21	11.10	11.10	11.10	11.10	13,210
2020-05-20	11.10	11.10	11.10	11.10	51,936
2020-05-19	11.10	11.10	11.10	11.10	41,406
2020-05-18	11.10	11.10	11.10	11.10	33,292
2020-05-15	11.10	11.10	11.10	11.10	42,189
2020-05-14	11.10	11.10	11.10	11.10	50,276
2020-05-13	11.60	11.60	11.00	11.10	143,053
2020-05-12	11.60	11.60	11.60	11.60	82,270
2020-05-11	11.25	11.60	11.25	11.60	420,509
2020-05-07	11.00	11.25	11.00	11.25	574,763
2020-05-06	11.00	11.00	11.00	11.00	63,417
2020-05-05	11.00	10.60	10.60	11.00	592,923
2020-05-04	11.00	11.00	11.00	11.00	129,530
2020-05-01	11.75	11.75	11.00	11.00	289,736
2020-04-30	11.75	11.75	11.75	11.75	74,338
2020-04-29	12.00	12.00	11.00	11.75	200,295
2020-04-28	11.50	11.50	11.40	11.50	248,169
2020-04-27	11.00	11.50	11.00	11.50	237,553
2020-04-24	11.00	11.00	11.00	11.00	13,506
2020-04-23	11.00	10.70	10.70	11.00	65,700
2020-04-22	11.00	11.00	10.90	11.25	118,090
2020-04-21	11.60	11.60	11.25	11.25	137,058
2020-04-20	11.60	11.60	11.60	11.60	58,558
2020-04-17	11.60	11.60	11.60	11.60	102,243
2020-04-16	12.00	12.00	11.50	11.60	155,309
2020-04-15	12.00	12.00	12.00	12.00	112,003
2020-04-14	12.00	12.00	12.00	12.00	33,587
2020-04-09	12.00	12.00	12.00	12.00	127,238
2020-04-08	11.75	12.00	11.50	12.00	82,273
2020-04-07	11.60	11.75	11.60	11.60	63,459
2020-04-06	11.50	11.50	11.50	11.50	43,855
2020-04-03	11.50	11.50	11.00	11.50	31,031
2020-04-03	11.50	11.50	11.00	11.50	49,471
2020-04-02	11.50	11.50	11.50	11.50	1,727
2020-04-02	11.50	11.50	11.50	11.50	1,727
2020-04-01	11.75	11.50	11.50	11.50	80,879
2020-04-01	11.75	11.75	11.00	11.38	20,157
2020-03-31	11.00	11.38	11.00	11.00	81,864
2020-03-30	11.00	11.00	11.00	11.00	10,634
2020-03-27	11.00	11.00	11.00	11.00	0
2020-03-26	11.13	11.13	11.00	11.13	60,007
2020-03-25	11.13	11.13	10.50	11.13	20,000
2020-03-24	11.00	11.38	11.00	11.00	119,590
2020-03-23	11.38	11.38	11.00	11.38	2,189
2020-03-20	11.88	12.00	11.75	11.88	52,000
2020-03-19	10.88	10.88	10.50	10.88	369,899
2020-03-18	12.20	12.20	11.98	12.20	33,665
2020-03-17	12.20	12.20	11.70	12.20	26,000
2020-03-16	14.00	14.00	12.50	14.00	455,980
2020-03-13	13.13	13.88	13.13	13.13	70,210
2020-03-12	14.50	14.50	13.75	14.50	240,406
2020-03-11	14.00	14.00	14.00	14.00	6,103
2020-03-10	13.63	14.25	13.63	13.63	267,936
2020-03-09	13.63	13.93	13.63	13.63	328,953
2020-03-06	14.75	14.75	13.63	13.63	736,035
2020-03-05	14.75	14.75	14.75	14.75	21,522
2020-03-04	15.38	15.38	14.75	15.38	72,372
2020-03-03	15.25	15.50	15.00	15.00	158,479
2020-03-02	15.25	15.50	15.00	15.25	678,780
2020-02-28	15.50	15.50	15.50	15.75	2,129,791
2020-02-27	16.25	16.25	15.75	16.25	238,059
2020-02-26	16.75	16.25	16.00	16.75	330,992
2020-02-25	17.00	17.00	16.75	17.00	70,901
2020-02-24	18.38	18.38	15.50	18.38	501,082
2020-02-21	18.00	18.38	18.00	18.38	261,690
2020-02-20	18.00	18.00	18.00	18.00	7,595
2020-02-19	18.00	18.00	18.00	18.00	100,679
2020-02-18	18.38	18.38	18.00	18.00	275,120
2020-02-17	18.00	18.50	18.38	18.38	338,427
2020-02-14	17.88	18.50	18.50	18.00	563,530
2020-02-13	17.50	17.88	17.50	17.88	413,079
2020-02-12	16.75	18.13	17.50	17.50	985,535
2020-02-11	16.75	16.75	16.75	16.75	235,230
2020-02-10	17.00	17.00	17.00	16.75	74,617
2020-02-07	16.88	16.88	16.75	16.75	111,288
2020-02-06	17.00	17.00	16.88	16.88	10,740
2020-02-05	17.25	17.25	17.00	17.00	85,268
2020-02-04	17.25	17.25	17.25	17.25	0
2020-02-03	17.25	17.25	17.25	17.25	46,601
2020-01-31	17.25	20.25	16.63	17.25	88,093
2020-01-30	16.75	17.25	16.95	17.25	495,044
2020-01-29	16.08	16.75	16.08	16.75	1,762,976
2020-01-28	16.00	16.08	16.00	16.08	84,001
2020-01-27	16.00	16.00	16.00	16.00	66,673
2020-01-24	16.00	16.00	16.00	16.00	32,837
2020-01-23	16.08	16.08	16.00	16.00	573
2020-01-22	16.08	16.08	16.08	16.08	54,446
2020-01-21	16.38	16.38	16.08	16.08	112,643
2020-01-20	16.38	16.38	16.38	16.38	149,159
2020-01-17	16.50	16.50	16.38	16.38	75,272
2020-01-16	16.13	16.75	15.75	16.50	711,098
2020-01-15	16.50	16.00	16.00	16.13	308,009
2020-01-14	16.63	16.00	16.00	16.50	265,477
2020-01-13	16.88	16.88	16.63	16.63	187,810
2020-01-10	16.88	16.50	16.50	16.88	89,100
2020-01-09	16.88	16.88	16.88	16.88	23,489
2020-01-08	16.38	16.60	16.60	16.88	386,643
2020-01-07	17.00	16.75	16.25	16.38	337,647
2020-01-06	16.88	17.00	17.00	17.00	310,323
2020-01-03	17.00	17.00	16.88	16.88	33,804
2020-01-02	16.50	16.50	16.50	17.00	79,262
2019-12-31	16.38	16.50	16.38	16.50	73,483
2019-12-30	16.38	16.38	16.38	16.38	16,088
2019-12-27	16.75	16.75	16.38	16.38	123,782
2019-12-24	16.50	16.75	16.50	16.75	16,886
2019-12-23	17.50	17.50	16.50	16.50	298,889
2019-12-20	17.75	17.75	17.50	17.50	77,897
2019-12-19	17.50	17.75	17.50	17.75	27,441
2019-12-18	18.25	18.25	17.50	17.50	112,513
2019-12-17	18.50	18.50	18.00	18.25	171,167
2019-12-16	18.25	18.50	18.25	18.50	152,740
2019-12-13	18.25	18.25	18.25	18.25	69,413
2019-12-12	18.25	18.25	18.25	18.25	8,697
2019-12-11	18.25	18.25	18.25	18.25	33,027
2019-12-10	18.25	18.25	18.25	18.25	18,477
2019-12-09	18.50	18.50	18.25	18.25	317,634
2019-12-06	18.25	18.50	18.20	18.25	65,538
2019-12-05	18.25	18.00	18.00	18.25	97,447
2019-12-04	18.50	18.50	18.00	18.25	83,320
2019-12-03	19.25	19.25	18.50	18.50	119,127
2019-12-02	19.35	19.75	19.25	19.25	406,301
2019-11-29	19.25	19.75	18.88	19.35	455,959
2019-11-28	16.45	19.25	16.45	19.25	920,870
2019-11-27	15.50	15.75	15.50	15.75	140,374
2019-11-26	15.38	15.50	15.38	15.50	57,705
2019-11-25	15.13	15.38	15.13	15.38	6,406,292
2019-11-22	15.13	15.13	15.13	15.13	83,399
2019-11-21	15.13	15.13	15.13	15.13	102,020
2019-11-20	15.13	15.13	15.13	15.13	34,186
2019-11-19	15.13	15.13	15.13	15.13	33,514
2019-11-18	15.25	15.25	14.75	15.13	917,569
2019-11-15	16.00	16.00	15.25	15.25	128,662
2019-11-14	16.00	16.00	16.00	16.00	51,229
2019-11-13	15.50	16.00	15.00	16.00	60,000
2019-11-12	15.50	15.50	15.50	15.50	48,274
2019-11-11	15.13	15.50	15.13	15.50	101,155
2019-11-08	15.13	15.13	15.13	15.13	104,000
2019-11-07	15.13	15.13	15.13	15.13	5,443
2019-11-06	15.13	15.13	15.13	15.13	109,682
2019-11-05	15.13	15.13	14.75	15.13	8,144
2019-11-04	15.13	15.13	15.13	15.13	102,441
2019-11-01	15.25	15.25	15.13	15.13	255,725
2019-10-31	15.25	15.25	15.25	15.25	24,000
2019-10-30	15.25	15.25	15.25	15.25	73,918
2019-10-29	15.25	15.25	15.25	15.25	4,652
2019-10-28	15.25	15.25	15.25	15.25	13,859
2019-10-25	15.25	15.25	15.25	15.25	39,500
2019-10-24	15.50	15.50	15.00	15.25	146,318
2019-10-23	15.50	15.50	15.50	15.50	52,926
2019-10-22	15.50	15.50	15.25	15.50	200,400
2019-10-21	15.50	15.25	15.25	15.50	405,712
2019-10-18	15.50	15.50	15.50	15.50	60,226
2019-10-17	15.13	15.50	15.13	15.50	270,968
2019-10-16	15.00	15.00	14.50	15.00	682,114
2019-10-15	15.00	15.25	15.25	15.00	46,843
2019-10-14	15.25	15.25	15.00	15.00	11,196
2019-10-11	15.25	15.25	15.25	15.25	8,099
2019-10-10	15.38	15.38	15.38	15.38	587,745
2019-10-09	15.00	15.38	14.50	15.38	326,544
2019-10-08	15.00	14.45	14.45	15.00	171,106
2019-10-07	15.00	15.00	15.00	15.00	132,006
2019-10-04	15.00	15.00	15.00	15.00	30,130
2019-10-03	15.20	15.20	15.00	15.00	15,085
2019-10-02	15.45	15.45	15.20	15.20	18,768
2019-10-01	15.45	15.45	15.45	15.45	0
2019-09-30	15.45	15.45	15.45	15.45	124,203
2019-09-27	15.45	15.45	15.45	15.45	10
2019-09-26	15.50	15.50	15.45	15.45	15,582
2019-09-25	15.40	15.00	15.00	15.50	340,365
2019-09-24	15.40	15.40	15.40	15.40	105,065
2019-09-23	15.40	15.40	15.40	15.40	27,673
2019-09-20	15.40	15.40	15.40	15.40	397,822
2019-09-19	15.40	14.90	14.90	15.40	150,765
2019-09-18	15.50	15.50	15.40	15.40	354,347
2019-09-17	15.50	15.50	15.50	15.50	101,707
2019-09-16	15.50	15.50	15.50	15.50	21,296
2019-09-13	15.50	15.50	15.50	15.50	3,409
2019-09-12	15.50	15.50	15.00	15.50	37,713
2019-09-11	15.50	15.50	15.50	15.50	70,079
2019-09-10	15.50	15.50	15.50	15.50	99,073
2019-09-09	15.25	15.50	15.00	15.50	116,725
2019-09-06	15.38	15.50	15.38	15.50	57,162
2019-09-05	15.38	15.38	15.38	15.38	34,817
2019-09-04	15.25	15.38	15.25	15.38	6,706
2019-09-03	14.63	15.25	14.63	15.25	151,098
2019-09-02	14.55	14.63	14.55	14.63	202,330
2019-08-30	14.55	14.55	14.55	14.55	18,088
2019-08-29	14.55	14.10	14.10	14.55	56,984
2019-08-28	14.50	14.55	14.50	14.55	138,150
2019-08-27	14.63	14.63	14.00	14.50	631,258
2019-08-23	14.75	14.75	14.63	14.75	180,090
2019-08-22	14.75	14.75	14.75	14.75	3,000
2019-08-21	14.75	14.75	14.75	14.75	165,591
2019-08-20	14.75	14.75	14.75	14.75	7,163
2019-08-19	14.75	14.75	14.75	14.75	2,454
2019-08-16	14.75	14.75	14.75	14.75	65,369
2019-08-15	15.00	15.38	14.75	14.75	111,780
2019-08-14	14.88	15.38	14.88	15.38	183,127
2019-08-13	15.75	15.75	14.88	14.88	323,355
2019-08-12	15.75	15.75	15.75	15.75	37,916
2019-08-09	16.00	16.00	15.75	15.75	50,826
2019-08-08	16.00	16.00	16.00	16.00	77,595
2019-08-07	16.38	16.38	16.00	16.00	79,788
2019-08-06	16.25	16.38	16.25	16.38	14,443
2019-08-05	16.75	16.75	16.25	16.25	119,117
2019-08-02	19.00	19.00	16.63	16.75	1,007,196
2019-08-01	22.00	22.25	19.00	19.00	2,257,108
2019-07-31	20.50	22.35	21.00	22.35	1,125,555
2019-07-30	20.90	20.90	20.50	20.50	253,329
2019-07-29	20.90	20.90	20.90	20.90	221,532
2019-07-26	20.75	21.00	20.75	20.90	171,220
2019-07-25	21.00	20.50	20.50	20.75	213,800
2019-07-24	21.00	21.00	21.00	21.00	105,288
2019-07-23	20.25	21.00	20.25	21.00	417,050
2019-07-22	19.50	20.25	19.50	20.25	64,445
2019-07-19	20.50	20.50	19.50	19.50	200,662
2019-07-18	20.50	20.50	20.50	20.50	340,104
2019-07-17	19.00	19.95	19.95	20.50	606,614
2019-07-16	18.13	19.25	18.13	19.00	179,548
2019-07-15	17.88	18.13	17.88	18.13	57,013
2019-07-12	17.88	17.88	17.75	17.88	28,921
2019-07-11	17.88	17.88	17.50	17.88	65,719
2019-07-10	18.00	18.00	17.88	17.88	98,791
2019-07-09	18.75	18.75	18.00	18.00	124,800
2019-07-08	18.00	18.75	18.00	18.75	126,780
2019-07-05	16.88	18.13	16.88	18.00	329,651
2019-07-04	16.38	16.88	16.38	16.88	380,086
2019-07-03	16.25	16.30	16.30	16.38	921,321
2019-07-02	16.75	16.75	16.25	16.25	259,712
2019-07-01	16.75	16.75	16.75	16.75	139,358
2019-06-28	16.50	16.75	16.50	16.75	86,599
2019-06-27	16.75	16.75	16.75	16.75	63,588
2019-06-26	16.75	16.75	16.75	16.75	106,786
2019-06-25	16.75	16.75	16.75	16.75	84,810
2019-06-24	16.75	16.75	16.63	16.75	376,064
2019-06-21	16.75	16.75	16.75	16.75	62,948
2019-06-20	17.25	17.25	16.63	16.75	581,843
2019-06-19	17.25	17.25	17.25	17.25	594,408
2019-06-18	17.50	17.50	17.25	17.25	112,401
2019-06-17	17.88	17.88	17.50	17.50	57,266
2019-06-14	18.25	18.25	18.25	18.25	130,962
2019-06-13	18.25	18.25	18.25	18.25	66,029
2019-06-12	18.38	18.38	18.25	18.25	15,762
2019-06-11	18.50	18.50	18.38	18.38	19,165
2019-06-10	18.50	18.50	18.50	18.50	133,554
2019-06-07	18.75	18.75	18.50	18.50	435,094
2019-06-06	18.88	18.88	18.75	18.75	16,990
2019-06-05	18.88	18.88	18.88	18.88	51,533
2019-06-04	18.88	18.88	18.88	18.88	108,684
2019-06-03	18.88	18.88	18.88	18.88	62,237
2019-05-31	18.88	18.88	18.88	18.88	5,345
2019-05-30	18.88	19.00	19.00	18.88	118,003
2019-05-29	19.00	19.00	18.88	18.88	131,829
2019-05-28	19.00	19.13	19.00	19.00	16,874
2019-05-24	19.25	19.25	19.00	19.00	167,271
2019-05-23	19.25	19.25	19.25	19.25	28,112
2019-05-22	19.25	19.25	19.25	19.25	91,618
2019-05-21	18.38	19.25	19.00	19.25	609,795
2019-05-20	18.38	18.38	18.38	18.38	38,050
2019-05-17	18.13	18.38	18.13	18.38	142,476
2019-05-16	18.25	18.25	18.13	18.13	99,687
2019-05-15	18.38	18.38	18.25	18.25	133,493
2019-05-14	18.38	18.38	18.38	18.38	5,292
2019-05-13	18.38	18.38	18.25	18.38	162,406
2019-05-10	18.38	18.38	18.38	18.38	13,127
2019-05-09	18.75	18.00	18.00	18.38	146,269
2019-05-08	18.75	18.75	18.65	18.75	113,774
2019-05-07	19.00	19.00	18.75	18.75	248,966

Share	Price	Change
Angle (AGL)	17.75	29.09%
Ondine Biomed (OBI)	6.50	28.78%
Fletcher King (FLK)	44.50	27.14%
Ceps (CEPS)	21.50	22.86%
Helix Exploration (HEX)	15.10	19.23%

Share	Price	Change
Mirriad Advertising (MIRI)	1.275	-40.23%
Indus Gas (INDI)	8.70	-26.25%
Seeen (SEEN)	3.75	-14.77%
Electric Guitar (ELEG)	1.80	-14.29%
Gfinity (GFIN)	0.03	-14.29%

Share	Price	Volume
Beacon Energy. (BCE)	0.0625	381,337,880
Baron Oil (BOIL)	0.0675	164,934,420
Tower Resources (TRP)	0.0215	153,494,590
Supply@me Cap (SYME)	0.028	143,098,134
Red Rock Resources (RRR)	0.0525	133,145,131