Orchard Funding Share History

Orchard Funding Share Price history. The following table shows end-of-day data ORCH historical share prices for Orchard Funding, 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.

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

Date	Open	High	Low	Close	Volume
2024-05-03	30.00	30.50	29.40	29.40	55,806
2024-05-02	29.50	29.50	29.50	29.50	0
2024-05-01	29.50	29.50	29.50	29.50	5,069
2024-04-30	29.00	29.50	29.00	29.50	10,317
2024-04-29	29.00	29.40	29.40	29.40	18,515
2024-04-26	29.00	29.00	29.00	29.00	0
2024-04-25	29.00	30.00	30.00	30.00	5,000
2024-04-24	29.00	29.00	29.00	29.00	15
2024-04-23	29.50	29.60	29.00	29.00	37,378
2024-04-22	29.00	31.00	29.50	30.00	97,437
2024-04-19	28.50	29.60	29.00	29.60	212,912
2024-04-18	28.50	31.00	28.50	28.50	255,780
2024-04-17	26.50	30.00	30.00	30.00	193,937
2024-04-16	25.00	27.00	25.00	27.00	107,305
2024-04-15	22.50	26.00	22.50	26.00	205,611
2024-04-12	22.50	24.00	22.50	22.50	57,587
2024-04-11	21.00	22.50	21.00	22.50	51,275
2024-04-10	21.00	21.00	21.00	21.00	193,259
2024-04-09	16.00	21.40	16.00	21.40	716,909
2024-04-08	16.00	16.00	16.00	16.00	546
2024-04-05	16.00	16.00	16.00	16.00	0
2024-04-04	16.00	16.00	16.00	16.00	11,656
2024-04-03	16.00	16.00	16.00	16.00	84,499
2024-04-02	15.80	16.00	14.50	16.00	144,379
2024-04-01	15.50	15.50	15.50	15.50	0
2024-03-29	15.50	15.50	15.50	15.50	0
2024-03-28	16.00	16.50	15.50	15.50	73,795
2024-03-27	16.00	16.50	16.00	16.00	90,614
2024-03-26	16.50	16.50	16.00	16.50	10,002
2024-03-25	16.00	16.50	16.00	16.50	78,829
2024-03-22	17.50	17.50	16.20	16.20	531,043
2024-03-21	17.00	17.40	17.40	17.40	57,350
2024-03-20	18.00	18.00	16.75	17.00	156,831
2024-03-19	17.00	17.00	16.75	16.75	23
2024-03-18	16.80	16.80	16.50	16.75	142,424
2024-03-15	16.50	16.50	16.50	16.50	5,000
2024-03-14	17.00	17.00	16.50	16.50	9,000
2024-03-13	17.40	17.40	17.00	17.00	279,262
2024-03-12	17.00	17.80	17.00	17.00	195,006
2024-03-11	17.00	18.60	18.60	18.60	48,035
2024-03-08	17.00	17.00	16.50	17.00	58,931
2024-03-07	16.50	17.00	16.10	16.10	118,942
2024-03-06	15.20	16.90	15.20	16.50	154,622
2024-03-05	15.50	16.60	15.00	16.60	73,100
2024-03-04	15.50	17.00	15.50	15.50	86,938
2024-03-01	19.80	19.80	16.20	16.20	1,136,899
2024-02-29	24.50	24.50	23.80	24.50	505
2024-02-28	25.00	25.00	24.50	24.50	16,582
2024-02-27	25.00	25.00	25.00	25.00	31,856
2024-02-26	25.50	25.50	25.00	25.00	597
2024-02-23	25.00	27.00	25.00	25.50	66,027
2024-02-22	27.00	27.00	25.00	25.00	43,677
2024-02-21	21.50	27.50	21.50	27.00	264,331
2024-02-20	21.50	21.50	21.50	21.50	25,449
2024-02-19	23.00	22.80	22.80	22.80	65,799
2024-02-16	22.50	23.00	23.00	23.00	35,805
2024-02-15	22.50	22.50	22.50	22.50	0
2024-02-14	22.50	22.50	22.50	22.50	2,186
2024-02-13	23.00	23.00	22.00	22.50	52,507
2024-02-12	23.00	23.00	23.00	23.00	21,790
2024-02-09	23.00	23.00	23.00	23.00	14,197
2024-02-08	23.00	23.00	23.00	23.00	55
2024-02-07	23.00	23.00	23.00	23.00	24,328
2024-02-06	23.00	24.40	23.00	23.00	37,035
2024-02-05	23.00	24.00	23.00	24.00	54,612
2024-02-02	22.00	25.00	22.00	23.00	500,780
2024-02-01	33.00	33.00	33.00	33.00	75,498
2024-01-31	32.50	34.00	34.00	34.00	21,034
2024-01-30	32.50	34.00	34.00	34.00	28,568
2024-01-29	32.50	32.50	32.50	32.50	4,155
2024-01-26	32.50	32.50	32.50	32.50	6,513
2024-01-25	32.50	32.50	32.50	32.50	1,361
2024-01-24	32.50	32.50	32.50	32.50	0
2024-01-23	32.50	32.50	32.50	32.50	4,569
2024-01-22	32.50	32.50	32.50	32.50	140,468
2024-01-19	33.00	33.00	32.50	32.50	24,834
2024-01-18	33.00	33.00	33.00	33.00	42,902
2024-01-17	34.50	34.50	34.50	34.50	475
2024-01-16	34.00	35.00	34.00	35.00	120,879
2024-01-15	34.50	34.50	34.00	34.00	28,323
2024-01-12	37.00	36.80	35.00	35.00	162,519
2024-01-11	37.00	37.00	37.00	37.00	0
2024-01-10	37.00	37.00	37.00	37.00	5,988
2024-01-09	37.00	37.00	37.00	37.00	25,031
2024-01-08	37.00	38.00	37.00	37.00	2,771
2024-01-05	37.00	38.00	37.00	37.00	1,279
2024-01-04	37.00	37.00	36.50	37.00	38,646
2024-01-03	37.00	37.00	37.00	37.00	103
2024-01-02	37.00	37.00	37.00	37.00	0
2024-01-01	37.00	37.00	37.00	37.00	0
2023-12-29	37.00	37.00	37.00	37.00	0
2023-12-28	37.50	37.50	36.00	37.00	30,810
2023-12-27	38.50	40.80	40.80	40.80	14,420
2023-12-26	38.50	38.50	38.50	38.50	0
2023-12-25	38.50	38.50	38.50	38.50	0
2023-12-22	38.50	38.50	38.50	38.50	0
2023-12-21	38.50	40.00	38.50	38.50	36,350
2023-12-20	38.50	39.00	38.50	38.50	38,411
2023-12-19	38.50	39.00	38.50	38.50	30,273
2023-12-18	38.50	39.00	38.50	39.00	701
2023-12-15	38.50	40.00	40.00	40.00	7,647
2023-12-14	38.50	40.00	39.00	39.00	2,500
2023-12-13	39.00	40.80	39.00	39.00	77,128
2023-12-12	37.50	37.50	36.80	37.50	18,874
2023-12-11	37.50	37.50	36.80	37.50	13,377
2023-12-08	38.00	38.00	38.00	38.00	1,044
2023-12-07	38.00	38.00	38.00	38.00	8,684
2023-12-06	38.00	38.00	38.00	38.00	8,134
2023-12-05	38.00	38.50	38.00	38.00	19,570
2023-12-04	38.00	38.00	38.00	38.00	0
2023-12-01	38.50	39.80	38.00	38.00	6,717
2023-11-30	38.00	38.00	38.00	38.00	5,356
2023-11-29	38.00	38.00	38.00	38.00	13,500
2023-11-28	38.00	38.00	38.00	38.00	58,480
2023-11-27	38.00	39.00	38.00	38.00	7,909
2023-11-24	38.00	38.00	38.00	38.00	5,002
2023-11-23	38.00	38.00	38.00	38.00	1,753
2023-11-22	38.00	38.00	38.00	38.00	2,025
2023-11-21	38.00	38.00	38.00	38.00	0
2023-11-20	38.00	38.00	38.00	38.00	345
2023-11-17	38.00	38.00	38.00	38.00	0
2023-11-16	38.00	38.00	36.20	38.00	943
2023-11-15	37.50	39.00	37.50	38.00	24,000
2023-11-14	37.00	38.60	37.00	37.50	18,953
2023-11-13	37.00	37.00	37.00	37.00	39
2023-11-10	37.00	37.00	37.00	37.00	10,000
2023-11-09	37.00	37.00	37.00	37.00	3,004
2023-11-08	37.00	37.00	37.00	37.00	0
2023-11-07	37.00	37.00	37.00	37.00	0
2023-11-06	37.00	37.00	37.00	37.00	4,413
2023-11-03	36.50	37.00	36.50	37.00	3,589
2023-11-02	36.00	36.50	36.00	36.50	12,791
2023-11-01	36.00	36.00	36.00	36.00	36,379
2023-10-31	36.00	36.00	36.00	36.00	40,000
2023-10-30	35.60	36.00	35.60	36.00	17,353
2023-10-27	35.60	36.00	35.60	36.00	11,077
2023-10-26	36.00	36.00	36.00	36.00	22,420
2023-10-25	36.00	36.00	36.00	36.00	40,236
2023-10-24	36.00	36.00	36.00	36.00	298
2023-10-23	36.00	36.00	36.00	36.00	1,045
2023-10-20	35.50	36.00	35.50	36.00	27,751
2023-10-19	36.00	36.00	35.50	35.50	1,373
2023-10-18	36.00	36.00	35.50	35.50	44,362
2023-10-17	36.50	36.50	36.00	36.00	105,907
2023-10-16	38.00	38.00	36.50	36.50	94,683
2023-10-13	38.50	38.00	38.00	38.00	32,174
2023-10-12	38.50	38.50	38.50	38.50	16,326
2023-10-11	38.50	38.50	38.50	38.50	4,511
2023-10-10	38.50	38.50	38.50	38.50	0
2023-10-09	40.60	40.60	38.50	38.50	25,792
2023-10-06	40.00	40.00	38.50	38.50	43,000
2023-10-05	38.50	40.00	38.50	40.00	46,682
2023-10-04	38.50	38.50	38.50	38.50	15,826
2023-10-03	38.50	38.50	38.50	38.50	0
2023-10-02	40.00	40.00	38.50	38.50	19,173
2023-09-29	37.50	39.00	37.50	38.50	40,074
2023-09-28	37.50	37.50	37.50	37.50	54,160
2023-09-27	37.50	38.00	37.50	37.50	58,418
2023-09-26	37.50	37.50	37.50	37.50	14,510
2023-09-25	37.50	37.50	37.50	37.50	26,928
2023-09-22	37.50	37.50	37.50	37.50	727
2023-09-21	37.50	37.50	37.50	37.50	0
2023-09-20	35.20	37.50	35.20	37.50	137
2023-09-19	39.00	39.00	37.00	37.00	61,501
2023-09-18	39.00	39.00	39.00	39.00	33,000
2023-09-15	38.50	39.00	38.50	39.00	6,361
2023-09-14	37.50	38.50	37.50	38.50	33,998
2023-09-13	38.00	38.00	37.50	37.50	0
2023-09-12	38.00	38.00	37.50	37.50	6,564
2023-09-11	38.00	38.00	37.50	37.50	4,995
2023-09-08	38.00	38.00	37.50	37.50	2
2023-09-07	37.50	37.50	37.50	37.50	3,609
2023-09-06	37.50	37.50	37.50	37.50	0
2023-09-05	37.50	37.50	37.50	37.50	0
2023-09-04	37.50	37.50	37.50	37.50	0
2023-09-01	37.50	37.50	37.50	37.50	0
2023-08-31	37.50	37.50	37.50	37.50	20,000
2023-08-30	37.50	37.50	37.50	37.50	7
2023-08-29	37.50	37.50	37.50	37.50	32
2023-08-28	37.50	37.50	37.50	37.50	0
2023-08-25	37.00	37.50	37.00	37.50	6,378
2023-08-24	37.00	37.00	37.00	37.00	8,728
2023-08-23	36.50	37.00	36.50	37.00	6,000
2023-08-22	38.00	38.00	37.00	37.00	11,459
2023-08-21	38.00	38.00	38.00	38.00	23,000
2023-08-18	38.00	38.00	38.00	38.00	6,450
2023-08-17	38.50	38.50	38.00	38.00	4,318
2023-08-16	40.00	40.00	38.50	38.50	45,625
2023-08-15	40.00	40.00	40.00	40.00	473
2023-08-14	40.00	40.00	40.00	40.00	2,500
2023-08-11	40.00	40.00	40.00	40.00	3,887
2023-08-10	41.00	41.00	39.40	39.40	47,302
2023-08-09	40.50	41.00	40.50	41.00	9,974
2023-08-08	41.00	41.00	41.00	41.00	29,107
2023-08-07	41.00	41.00	41.00	41.00	10,000
2023-08-04	41.00	41.00	41.00	41.00	479
2023-08-03	40.50	41.00	40.50	41.00	2,578
2023-08-02	41.00	41.00	41.00	41.00	243
2023-08-01	41.50	41.50	41.00	41.00	3,928
2023-07-31	42.00	42.00	41.50	41.50	5,000
2023-07-28	42.00	42.00	42.00	42.00	0
2023-07-27	42.00	42.00	42.00	42.00	0
2023-07-26	42.00	42.00	42.00	42.00	10,122
2023-07-25	42.00	42.00	42.00	42.00	0
2023-07-24	42.00	42.00	42.00	42.00	1,250
2023-07-21	42.00	42.00	42.00	42.00	3,543
2023-07-20	42.00	42.00	42.00	42.00	0
2023-07-19	42.00	42.00	42.00	42.00	1,309
2023-07-18	42.00	42.00	42.00	42.00	0
2023-07-17	42.00	42.00	42.00	42.00	13,000
2023-07-14	42.00	42.00	42.00	42.00	0
2023-07-13	42.00	42.00	42.00	42.00	11,387
2023-07-12	42.00	42.00	42.00	42.00	1,233
2023-07-11	42.00	42.00	42.00	42.00	0
2023-07-10	42.00	42.00	42.00	42.00	1
2023-07-07	42.00	42.00	42.00	42.00	1,069
2023-07-06	42.00	42.00	42.00	42.00	0
2023-07-05	42.00	42.00	42.00	42.00	2,375
2023-07-04	42.00	42.00	42.00	42.00	0
2023-07-03	42.00	42.00	42.00	42.00	2,002
2023-06-30	42.50	42.50	42.00	42.00	11,730
2023-06-29	42.50	42.50	42.50	42.50	5,354
2023-06-28	42.50	42.50	42.50	42.50	2,505
2023-06-27	42.50	42.50	42.50	42.50	1,719
2023-06-26	42.50	42.50	42.50	42.50	17,978
2023-06-23	42.50	42.50	42.50	42.50	2,941
2023-06-22	42.50	42.50	42.50	42.50	0
2023-06-21	42.50	42.50	42.50	42.50	220
2023-06-20	43.00	43.00	42.50	42.50	6,300
2023-06-19	43.00	43.00	43.00	43.00	0
2023-06-16	43.50	43.50	43.00	43.00	7,500
2023-06-15	43.50	43.50	43.50	43.50	0
2023-06-14	43.50	43.50	43.50	43.50	27,832
2023-06-13	43.50	43.50	43.50	43.50	35
2023-06-12	43.50	43.50	43.50	43.50	35
2023-06-09	43.50	43.50	43.50	43.50	3,000
2023-06-08	43.50	43.50	43.50	43.50	22,349
2023-06-07	45.00	45.00	43.50	43.50	51,487
2023-06-06	45.00	45.00	45.00	45.00	19
2023-06-05	46.50	46.50	45.00	45.00	12,000
2023-06-02	46.50	46.50	46.50	46.50	40,004
2023-06-01	46.50	46.50	46.50	46.50	565
2023-05-31	46.50	46.50	46.50	46.50	4
2023-05-30	46.50	46.50	46.50	46.50	225
2023-05-29	46.50	46.50	46.50	46.50	0
2023-05-26	46.50	46.50	46.50	46.50	20,006
2023-05-25	46.50	46.50	46.50	46.50	2,168
2023-05-24	46.50	46.50	46.50	46.50	10,504
2023-05-23	46.50	46.50	46.50	46.50	2,500
2023-05-22	47.00	47.00	46.50	46.50	45,393
2023-05-19	47.00	47.00	47.00	47.00	25,087
2023-05-18	45.50	47.00	45.50	47.00	70,883
2023-05-17	45.50	45.50	45.50	45.50	1,203
2023-05-16	45.50	46.00	45.50	45.50	48,065
2023-05-15	45.50	45.50	45.50	45.50	1,000
2023-05-12	44.50	45.50	44.50	45.50	15,340
2023-05-11	44.50	44.50	44.50	44.50	672
2023-05-10	44.50	44.50	44.50	44.50	1,807
2023-05-09	44.50	44.50	44.50	44.50	21,000
2023-05-08	44.50	44.50	44.50	44.50	0
2023-05-05	43.50	46.00	43.50	44.50	76,799
2023-05-04	43.50	43.50	43.50	43.50	5,006
2023-05-03	43.50	43.50	43.50	43.50	0
2023-05-02	43.50	43.50	43.50	43.50	110
2023-05-01	43.50	43.50	43.50	43.50	0
2023-04-28	43.50	43.50	43.50	43.50	0
2023-04-27	42.50	44.00	42.50	43.50	108,958
2023-04-26	42.50	42.50	42.50	42.50	0
2023-04-25	42.50	42.50	42.50	42.50	0
2023-04-24	42.50	42.50	42.50	42.50	7,000
2023-04-21	44.00	44.00	42.50	42.50	2,628
2023-04-20	44.00	44.00	44.00	44.00	28,254
2023-04-19	44.00	44.00	44.00	44.00	7,175
2023-04-18	44.00	44.00	44.00	44.00	10,483
2023-04-17	43.00	44.00	43.00	44.00	14,529
2023-04-14	42.00	44.50	43.00	44.00	49,811
2023-04-13	42.00	42.00	42.00	42.00	8
2023-04-12	41.50	42.00	41.50	42.00	12,399
2023-04-11	41.50	41.50	41.50	41.50	89
2023-04-10	41.50	41.50	41.50	41.50	0
2023-04-07	41.50	41.50	41.50	41.50	0
2023-04-06	39.50	41.50	39.50	41.50	103,769
2023-04-05	40.00	40.00	39.00	39.50	2,564
2023-04-04	40.00	40.00	40.00	40.00	0
2023-04-03	40.00	40.00	40.00	40.00	32,847
2023-03-31	39.50	40.00	39.50	40.00	18,253
2023-03-30	40.00	40.00	37.50	39.50	62,133
2023-03-29	40.00	40.00	40.00	40.00	6,000
2023-03-28	39.50	40.00	39.50	40.00	23,931
2023-03-27	40.50	40.00	38.50	39.50	124,486
2023-03-24	40.50	41.00	41.00	41.00	21,369
2023-03-23	42.00	42.00	40.50	40.50	53,817
2023-03-22	42.00	43.00	43.00	42.00	13,194
2023-03-21	42.00	42.00	42.00	42.00	4,266
2023-03-20	44.50	44.50	42.00	42.00	43,383
2023-03-17	44.50	44.50	44.50	44.50	0
2023-03-16	43.80	44.50	43.80	44.50	1,600
2023-03-15	44.50	44.50	44.50	44.50	10,101
2023-03-14	44.50	44.50	44.50	44.50	0
2023-03-13	44.50	44.50	44.50	44.50	111
2023-03-10	44.50	44.50	44.50	44.50	2,465
2023-03-09	44.50	44.50	44.50	44.50	0
2023-03-08	44.50	44.50	44.50	44.50	3,101
2023-03-07	44.00	44.00	44.00	44.00	22,859
2023-03-06	44.00	44.00	44.00	44.00	13,051
2023-03-03	44.00	43.00	43.00	43.00	6,101
2023-03-02	44.00	44.00	44.00	44.00	0
2023-03-01	44.00	44.00	44.00	44.00	0
2023-02-28	43.50	44.00	43.50	44.00	14,397
2023-02-27	43.50	43.50	43.50	43.50	0
2023-02-24	43.50	43.50	43.50	43.50	67
2023-02-23	43.50	43.50	43.50	43.50	10,000
2023-02-22	44.00	44.00	43.50	43.50	30,225
2023-02-21	45.00	45.00	44.00	44.00	20,096
2023-02-20	45.50	45.50	45.00	45.00	11,473
2023-02-17	46.00	46.00	45.50	45.50	55,725
2023-02-16	46.00	46.00	46.00	46.00	36,335
2023-02-15	46.00	46.00	46.00	46.00	58,580
2023-02-14	44.50	46.00	44.50	46.00	181,178
2023-02-13	44.50	44.50	44.50	44.50	0
2023-02-10	44.50	44.50	44.50	44.50	6,823
2023-02-09	45.00	45.00	44.50	44.50	56
2023-02-08	45.00	45.00	45.00	45.00	88,836
2023-02-07	44.50	48.80	45.00	45.00	43,391
2023-02-06	44.50	44.50	44.50	44.50	3,611
2023-02-03	44.50	44.50	44.00	44.50	105,946
2023-02-02	45.00	45.00	44.50	44.50	43,461
2023-02-01	44.00	45.00	44.00	45.00	65,373
2023-01-31	44.50	44.00	44.00	44.00	12,562
2023-01-30	45.00	45.50	44.00	44.50	140,059
2023-01-27	45.00	45.00	45.00	45.00	13,009
2023-01-26	45.00	45.00	45.00	45.00	0
2023-01-25	45.00	45.00	45.00	45.00	44,182
2023-01-24	45.50	45.50	43.50	45.00	105,203
2023-01-23	46.00	46.50	44.50	45.50	83,011
2023-01-20	45.50	46.00	44.00	46.00	21,672
2023-01-19	45.50	46.00	45.50	45.50	1,476
2023-01-18	46.50	46.50	45.50	45.50	27,396
2023-01-17	46.50	46.50	46.50	46.50	42
2023-01-16	47.50	48.00	46.50	46.50	70,185
2023-01-13	47.50	47.50	47.50	47.50	6,268
2023-01-12	47.50	47.50	47.50	47.50	15,170
2023-01-11	47.50	47.50	47.50	47.50	3,592
2023-01-10	47.50	47.50	47.50	47.50	9,413
2023-01-09	47.50	47.50	47.50	47.50	72,398
2023-01-06	47.50	47.50	47.50	47.50	3,930
2023-01-05	47.50	47.40	47.40	47.40	2,305
2023-01-04	47.50	47.80	47.80	47.50	105,013
2023-01-03	47.00	47.50	47.00	47.50	316,254
2023-01-02	47.00	47.00	47.00	47.00	0
2022-12-30	47.00	47.00	47.00	47.00	14,671
2022-12-29	48.10	48.10	47.00	47.00	140,237
2022-12-28	49.00	49.00	48.10	48.10	3,030
2022-12-27	49.00	49.00	49.00	49.00	0
2022-12-26	49.00	49.00	49.00	49.00	0
2022-12-23	49.50	49.50	49.00	49.00	38,005
2022-12-22	52.00	52.00	49.50	49.50	90,816
2022-12-21	54.00	53.00	53.00	53.00	52,317
2022-12-20	54.00	54.00	54.00	54.00	16,264
2022-12-19	54.00	54.00	54.00	54.00	29,229
2022-12-16	54.00	54.00	54.00	54.00	95,571
2022-12-15	53.00	54.50	53.00	54.00	64,726
2022-12-14	52.50	53.00	52.50	53.00	19,259
2022-12-13	51.00	52.50	51.00	52.50	49,434
2022-12-12	47.50	49.50	47.50	49.50	154,478
2022-12-09	47.50	47.50	47.50	47.50	165,531
2022-12-08	47.50	47.50	47.50	47.50	5,659
2022-12-07	47.50	47.50	47.50	47.50	229,778
2022-12-06	47.50	47.50	47.50	47.50	170,243
2022-12-05	47.50	47.50	47.50	47.50	38,216
2022-12-02	47.50	47.50	47.50	47.50	394,054
2022-12-01	48.50	48.50	47.50	47.50	232,995
2022-11-30	47.50	47.50	47.50	47.50	95,434
2022-11-29	47.50	47.50	47.50	47.50	0
2022-11-28	47.50	47.50	47.50	47.50	3,112
2022-11-25	47.50	47.50	47.50	47.50	0
2022-11-24	47.50	47.50	47.50	47.50	228,535
2022-11-23	47.50	47.50	47.50	47.50	0
2022-11-22	47.50	47.50	47.50	47.50	268,959
2022-11-21	47.50	47.50	47.50	47.50	5
2022-11-18	47.50	47.50	47.50	47.50	10,940
2022-11-17	47.50	47.50	47.50	47.50	10,300
2022-11-16	48.50	48.50	47.50	47.50	0
2022-11-15	47.50	48.50	47.50	48.50	160,221
2022-11-14	48.50	48.50	47.20	47.50	112,100
2022-11-11	48.50	48.50	48.50	48.50	45,041
2022-11-10	48.50	48.50	48.50	48.50	2,395
2022-11-09	48.50	48.50	48.50	48.50	205
2022-11-08	48.50	48.50	48.50	48.50	9,005
2022-11-07	48.50	48.50	48.50	48.50	744
2022-11-04	48.50	48.50	48.50	48.50	205
2022-11-03	49.50	49.50	48.50	48.50	4,000
2022-11-02	49.50	49.50	49.50	49.50	1,273
2022-11-01	49.50	49.50	49.50	49.50	940
2022-10-31	49.50	49.50	49.50	49.50	0
2022-10-28	49.50	49.50	49.50	49.50	0
2022-10-27	49.50	49.50	49.50	49.50	5,970
2022-10-26	50.00	50.00	49.50	49.50	16,000
2022-10-25	50.00	50.00	50.00	50.00	0
2022-10-24	50.00	50.00	50.00	50.00	0
2022-10-21	48.50	50.00	48.50	50.00	18,328
2022-10-20	48.50	48.50	48.50	48.50	0
2022-10-19	48.50	48.50	48.50	48.50	57
2022-10-18	47.00	48.50	47.00	48.50	28,322
2022-10-17	47.00	47.00	47.00	47.00	0
2022-10-14	47.00	47.00	47.00	47.00	26,016
2022-10-13	47.00	47.00	47.00	47.00	0
2022-10-12	47.00	47.00	47.00	47.00	0
2022-10-11	47.00	47.00	47.00	47.00	16
2022-10-10	47.00	47.00	46.00	47.00	1,500
2022-10-07	47.00	47.00	47.00	47.00	637
2022-10-06	47.00	47.00	47.00	47.00	3,177
2022-10-05	47.00	47.00	47.00	47.00	7,000
2022-10-04	47.00	47.00	47.00	47.00	25,000
2022-10-03	47.00	47.00	47.00	47.00	14,243
2022-09-30	47.00	47.00	46.00	47.00	5,000
2022-09-29	47.00	47.00	47.00	47.00	3,761
2022-09-28	49.25	49.25	46.50	47.00	38,046
2022-09-27	49.00	49.00	49.00	49.00	2,000
2022-09-26	49.00	49.00	49.00	49.00	0
2022-09-23	48.50	51.00	48.00	49.00	6,214
2022-09-22	51.50	51.00	51.00	51.00	42,140
2022-09-21	51.50	51.50	51.50	51.50	0
2022-09-20	51.50	52.00	52.00	51.50	11,452
2022-09-19	51.50	51.50	51.50	51.50	0
2022-09-16	51.00	51.50	51.00	51.50	14,877
2022-09-15	51.00	51.00	50.00	51.00	0
2022-09-14	51.00	51.00	50.00	51.00	10,541
2022-09-13	51.00	51.00	51.00	51.00	249
2022-09-12	51.00	51.00	50.00	51.00	0
2022-09-09	51.00	51.00	50.00	51.00	0
2022-09-08	51.00	51.00	50.00	51.00	6,820
2022-09-07	50.00	50.00	50.00	51.00	102
2022-09-06	50.20	51.00	48.40	51.00	11,000
2022-09-05	52.00	52.00	51.00	51.00	15,426
2022-09-02	52.00	52.00	51.00	52.00	0
2022-09-01	52.50	52.50	52.00	52.00	7,105
2022-08-31	52.50	52.50	52.50	52.50	3,854
2022-08-30	53.00	53.00	52.50	52.50	5,002
2022-08-29	53.00	53.00	53.00	53.00	0
2022-08-26	54.50	54.50	53.00	53.00	18,909
2022-08-25	54.50	54.50	54.50	54.50	1,927
2022-08-24	54.50	54.50	54.50	54.50	0
2022-08-23	54.50	54.50	54.50	54.50	12,210
2022-08-22	56.00	56.00	54.00	54.50	5,000
2022-08-19	56.00	56.00	54.00	56.00	50
2022-08-18	56.00	56.00	56.00	56.00	10,000
2022-08-17	56.00	56.00	56.00	56.00	0
2022-08-16	56.00	56.00	56.00	56.00	0
2022-08-15	56.00	56.00	56.00	56.00	19,300
2022-08-12	56.00	56.00	54.00	56.00	1,751
2022-08-11	56.00	56.00	54.00	56.00	0
2022-08-10	56.00	56.00	54.00	56.00	6,879
2022-08-09	56.00	56.00	56.00	56.00	0
2022-08-08	56.00	56.00	56.00	56.00	0
2022-08-05	56.00	56.00	56.00	56.00	0
2022-08-04	56.00	56.00	56.00	56.00	0
2022-08-03	56.00	56.00	56.00	56.00	94
2022-08-02	56.00	56.00	56.00	56.00	0
2022-08-01	56.00	56.00	56.00	56.00	2,011
2022-07-29	56.00	56.00	56.00	56.00	0
2022-07-28	56.00	56.00	54.00	56.00	0
2022-07-27	56.00	56.00	54.00	56.00	0
2022-07-26	56.00	56.00	54.00	56.00	5,379
2022-07-25	56.00	56.00	54.00	56.00	0
2022-07-22	56.00	56.00	54.00	56.00	0
2022-07-21	56.00	56.00	54.00	56.00	6,000
2022-07-20	56.00	56.00	54.00	56.00	49
2022-07-19	56.00	56.00	56.00	56.00	6,463
2022-07-18	56.00	56.00	56.00	56.00	5,009
2022-07-15	56.00	56.00	56.00	56.00	0
2022-07-14	56.00	56.00	56.00	56.00	0
2022-07-13	56.00	57.00	56.00	57.00	5,000
2022-07-12	56.00	56.00	56.00	56.00	397
2022-07-11	56.00	56.00	54.00	56.00	11,750
2022-07-08	55.50	56.00	56.00	56.00	9,845
2022-07-07	55.50	55.50	53.00	55.50	0
2022-07-06	55.50	56.00	54.00	55.50	1,344
2022-07-05	55.50	56.00	54.00	56.00	1,913
2022-07-04	55.50	56.00	54.00	56.00	200
2022-07-01	55.50	56.00	54.00	56.00	0
2022-06-30	55.50	56.00	54.00	56.00	9,143
2022-06-29	56.50	55.00	55.00	55.00	155
2022-06-28	57.50	57.50	56.00	56.50	12,975
2022-06-27	57.50	57.50	56.00	57.50	676
2022-06-24	57.50	57.50	57.50	57.50	294
2022-06-23	58.00	58.00	57.50	57.50	1,404
2022-06-22	58.00	58.00	58.00	58.00	2,500
2022-06-21	58.00	58.00	58.00	58.00	0
2022-06-20	58.00	58.00	58.00	58.00	0
2022-06-17	58.00	58.00	58.00	58.00	5
2022-06-16	60.00	60.00	58.00	58.00	9,325
2022-06-15	61.00	61.00	60.00	60.00	10,566
2022-06-14	62.00	62.00	61.00	61.00	40,000
2022-06-13	62.00	60.00	60.00	62.00	18,167
2022-06-10	62.00	62.00	62.00	62.00	9,174
2022-06-09	62.00	62.00	60.00	62.00	10,000
2022-06-08	61.00	64.50	63.50	64.00	160,851
2022-06-07	61.00	61.00	60.00	61.00	7,488
2022-06-06	61.00	61.00	60.00	61.00	3,279
2022-06-03	61.00	61.00	61.00	61.00	0
2022-06-02	61.00	61.00	61.00	61.00	0
2022-06-01	56.50	61.00	56.00	61.00	55,222
2022-05-31	51.50	51.50	50.00	51.50	0
2022-05-30	51.50	51.50	50.00	51.50	0
2022-05-27	51.50	51.50	50.00	51.50	0
2022-05-26	51.50	51.50	50.00	51.50	8,000
2022-05-25	51.50	51.50	50.00	51.50	5,004
2022-05-24	51.50	51.50	50.00	51.50	0
2022-05-23	51.50	51.50	50.00	51.50	0
2022-05-20	51.50	51.50	51.50	51.50	0
2022-05-19	51.50	51.50	50.00	51.50	0
2022-05-18	51.50	51.50	50.00	51.50	1,492
2022-05-17	51.50	51.50	51.50	51.50	0
2022-05-16	51.00	51.50	50.00	51.50	617
2022-05-13	51.00	51.00	51.00	51.00	0
2022-05-12	51.00	51.00	50.00	51.00	0
2022-05-11	49.50	51.00	49.50	51.00	121,461
2022-05-10	49.50	50.50	49.50	50.50	0
2022-05-09	49.50	50.50	49.50	50.50	0
2022-05-06	49.50	50.50	49.50	50.50	0
2022-05-05	49.50	50.50	49.50	50.50	784
2022-05-04	50.50	51.00	50.00	50.50	95,584
2022-05-03	50.50	50.50	50.00	50.50	1,605
2022-05-02	50.50	50.50	50.50	50.50	0
2022-04-29	50.50	50.50	50.00	50.50	0
2022-04-28	51.00	51.00	50.00	50.50	15,000
2022-04-27	51.00	51.00	50.00	51.00	0
2022-04-26	51.00	51.00	51.00	51.00	206
2022-04-25	52.50	52.50	51.00	51.00	411
2022-04-22	52.50	52.50	52.50	52.50	4,372
2022-04-21	51.50	52.50	51.50	52.50	13,165
2022-04-20	51.50	52.00	52.00	52.00	11,899
2022-04-19	53.00	53.00	51.50	51.50	72,849
2022-04-18	53.00	53.00	53.00	53.00	0
2022-04-15	53.00	53.00	53.00	53.00	0
2022-04-14	53.50	53.50	52.00	53.00	21,856
2022-04-13	53.50	53.50	52.00	53.50	1,162
2022-04-12	53.50	53.50	52.00	53.50	0
2022-04-11	53.50	53.50	52.00	53.50	9,069
2022-04-08	53.50	53.50	53.50	53.50	0
2022-04-07	53.50	53.50	52.00	53.50	0
2022-04-06	53.50	53.50	52.00	53.50	94,560
2022-04-05	53.50	53.50	53.50	53.50	1,860
2022-04-04	53.50	53.50	53.50	53.50	51,381
2022-04-01	53.50	53.50	53.50	53.50	0
2022-03-31	53.50	53.50	53.50	53.50	1,838
2022-03-30	53.50	53.50	53.50	53.50	0
2022-03-29	53.50	53.50	53.50	53.50	52,744
2022-03-28	53.50	53.50	53.50	53.50	98,236
2022-03-25	53.50	53.50	53.00	53.50	27,274
2022-03-24	54.50	54.50	53.50	53.50	25,421
2022-03-23	54.50	55.00	54.00	54.50	30,642
2022-03-22	55.50	55.50	55.00	55.00	294,782
2022-03-21	55.50	55.50	55.50	55.50	0
2022-03-18	54.50	55.50	54.50	55.50	112,861
2022-03-17	52.50	53.00	52.00	52.00	63,886
2022-03-16	53.00	53.00	52.50	52.50	54,000
2022-03-15	54.00	54.00	52.00	53.00	45,973
2022-03-14	54.50	54.50	54.00	54.00	31,000
2022-03-11	52.50	55.00	52.50	55.00	143,673
2022-03-10	52.50	52.50	52.50	52.50	0
2022-03-09	51.00	52.50	51.00	52.50	51,900
2022-03-08	49.00	51.00	49.00	51.00	58,659
2022-03-07	49.50	49.50	49.00	49.00	6,958
2022-03-04	51.00	51.00	49.50	49.50	7,937
2022-03-03	50.50	51.00	50.50	51.00	96,083
2022-03-02	50.50	50.50	50.50	50.50	12,294
2022-03-01	51.00	51.00	51.00	51.00	462
2022-02-28	52.50	52.50	51.00	51.00	4,072
2022-02-25	52.50	52.50	52.00	52.50	1,111
2022-02-24	53.50	53.50	52.50	52.50	23,186
2022-02-23	54.50	54.50	51.50	53.50	30,000
2022-02-22	55.50	55.50	51.50	54.50	90,948
2022-02-21	59.00	59.50	55.50	56.00	64,667
2022-02-18	59.00	59.50	58.00	59.50	47,068
2022-02-17	60.00	60.00	59.50	59.50	77,419
2022-02-16	59.50	59.50	59.50	59.50	0
2022-02-15	59.50	59.50	59.50	59.50	3,277
2022-02-14	59.00	59.50	58.00	59.50	78,900
2022-02-11	59.00	59.50	58.00	59.50	35,622
2022-02-10	60.50	60.50	59.50	59.50	53,999
2022-02-09	63.00	63.00	60.50	60.50	36,500
2022-02-08	58.00	63.50	58.00	58.00	23,506
2022-02-07	56.50	58.00	56.50	58.00	13,318
2022-02-04	53.50	56.50	55.00	56.50	77,509
2022-02-03	52.00	53.50	52.00	53.50	114,447
2022-02-02	52.00	52.00	52.00	52.00	30,006
2022-02-01	52.00	52.00	52.00	52.00	1,250
2022-01-31	52.00	52.00	52.00	52.00	44,795
2022-01-28	52.00	52.00	52.00	52.00	61,007
2022-01-27	51.50	52.00	52.00	52.00	275,972
2022-01-26	50.50	51.50	50.50	51.50	280,111
2022-01-25	51.50	51.50	50.50	50.50	18,916
2022-01-24	51.50	51.50	51.50	51.50	0
2022-01-21	52.50	52.50	51.50	51.50	1,111
2022-01-20	49.50	52.50	49.50	52.50	475,001
2022-01-19	49.50	49.50	49.50	49.50	0
2022-01-18	49.50	49.50	49.50	49.50	21,765
2022-01-17	49.50	49.50	49.50	49.50	16,711
2022-01-14	49.00	49.50	48.00	49.50	24,718
2022-01-13	49.50	49.50	49.50	49.50	206
2022-01-12	49.50	49.50	49.50	49.50	1,074
2022-01-11	49.00	49.50	49.00	49.50	48,000
2022-01-10	49.00	49.00	49.00	49.00	3,500
2022-01-07	49.50	49.50	48.50	49.00	33,609
2022-01-06	49.50	49.50	49.50	49.50	70
2022-01-05	51.50	51.50	49.50	49.50	15,303
2022-01-04	51.50	51.50	51.50	51.50	5,193
2022-01-03	51.50	51.50	51.50	51.50	0
2021-12-31	51.50	51.50	51.50	51.50	486
2021-12-30	51.50	51.50	51.50	51.50	0
2021-12-29	52.50	52.50	50.00	51.50	155
2021-12-28	51.50	51.50	51.50	51.50	0
2021-12-27	51.50	51.50	51.50	51.50	0
2021-12-24	51.50	51.50	51.50	51.50	0
2021-12-23	51.50	51.50	51.50	51.50	0
2021-12-22	52.50	52.50	51.50	51.50	23,301
2021-12-21	52.50	52.50	52.50	52.50	1,077
2021-12-20	52.50	52.50	52.50	52.50	652
2021-12-17	52.50	52.50	50.00	52.50	0
2021-12-16	52.50	52.50	52.50	52.50	0
2021-12-15	52.50	53.00	53.00	52.50	3,354
2021-12-14	52.50	52.50	52.50	52.50	0
2021-12-13	52.50	52.50	52.50	52.50	0
2021-12-10	52.50	52.50	52.50	52.50	10,000
2021-12-09	53.50	53.00	53.00	52.50	50,774
2021-12-08	56.00	56.00	54.50	54.50	53,155
2021-12-07	55.50	56.00	55.50	56.00	715,204
2021-12-06	55.50	55.50	55.50	55.50	600,758
2021-12-03	55.50	57.00	57.00	55.50	2,549,568
2021-12-02	55.00	55.50	52.00	55.50	40,224
2021-12-01	55.00	55.00	55.00	55.00	3,400
2021-11-30	55.00	55.00	55.00	55.00	21,507
2021-11-29	55.00	55.00	55.00	55.00	845
2021-11-26	55.00	55.00	52.00	55.00	25,000
2021-11-25	55.00	55.00	55.00	55.00	0
2021-11-24	55.00	55.00	55.00	55.00	0
2021-11-23	55.00	55.00	55.00	55.00	18,522
2021-11-22	55.00	55.00	55.00	55.00	6,246
2021-11-19	55.00	55.00	52.00	55.00	0
2021-11-18	55.00	55.00	55.00	55.00	160
2021-11-17	56.00	56.00	56.00	55.00	1,344
2021-11-16	55.00	55.00	55.00	55.00	0
2021-11-15	55.00	56.00	56.00	55.00	23,180
2021-11-12	55.00	55.00	55.00	55.00	12,838
2021-11-11	55.00	55.00	52.00	55.00	0
2021-11-10	55.00	55.00	55.00	55.00	0
2021-11-09	55.00	55.00	55.00	55.00	0
2021-11-08	55.00	55.00	55.00	55.00	5,389
2021-11-05	55.00	55.00	52.00	55.00	0
2021-11-04	55.00	55.00	55.00	55.00	8,955
2021-11-03	55.00	55.00	55.00	55.00	1,589
2021-11-02	55.00	55.00	55.00	55.00	0
2021-11-01	55.00	55.00	55.00	55.00	3,000
2021-10-29	55.00	54.50	54.50	54.50	7,004
2021-10-28	55.00	55.00	55.00	55.00	0
2021-10-27	55.00	55.00	55.00	55.00	0
2021-10-26	55.00	55.00	55.00	55.00	0
2021-10-25	55.00	55.00	55.00	55.00	24
2021-10-22	55.00	55.00	55.00	55.00	88
2021-10-21	55.00	55.00	55.00	55.00	0
2021-10-20	55.00	55.00	55.00	55.00	4,484
2021-10-19	55.00	55.00	55.00	55.00	0
2021-10-18	55.00	55.00	55.00	55.00	0
2021-10-15	55.00	55.00	52.00	55.00	0
2021-10-14	56.00	56.00	55.00	55.00	18,257
2021-10-13	56.00	56.00	56.00	56.00	0
2021-10-12	56.00	56.00	52.00	56.00	0
2021-10-11	56.00	56.00	56.00	56.00	2,210
2021-10-08	56.00	56.00	56.00	56.00	0
2021-10-07	56.00	56.00	52.00	56.00	0
2021-10-06	56.00	56.00	52.00	56.00	89
2021-10-05	56.00	56.00	56.00	56.00	0
2021-10-04	56.00	56.00	56.00	56.00	0
2021-10-01	56.00	56.00	56.00	56.00	0
2021-09-30	56.00	56.00	56.00	56.00	12,321
2021-09-29	56.00	56.00	56.00	56.00	87
2021-09-28	56.00	56.00	52.00	56.00	0
2021-09-27	56.00	56.00	56.00	56.00	5,424
2021-09-24	56.00	56.00	56.00	56.00	0
2021-09-23	56.00	56.00	56.00	56.00	203
2021-09-22	56.00	56.00	56.00	56.00	0
2021-09-21	56.00	56.00	56.00	56.00	0
2021-09-20	56.00	56.00	56.00	56.00	0
2021-09-17	56.00	56.00	52.00	56.00	7
2021-09-16	56.00	56.00	56.00	56.00	35,007
2021-09-15	56.00	56.00	52.00	56.00	10,886
2021-09-14	58.50	58.50	54.50	56.00	14,250
2021-09-13	58.50	58.50	57.00	58.50	300
2021-09-10	58.50	58.50	57.00	58.50	0
2021-09-09	58.50	58.50	57.00	58.50	0
2021-09-08	58.50	58.50	57.00	58.50	0
2021-09-07	58.50	58.50	57.00	58.50	33,221
2021-09-06	58.50	58.50	57.00	58.50	11,705
2021-09-03	58.50	58.50	57.00	58.50	0
2021-09-02	58.50	58.50	57.00	58.50	0
2021-09-01	58.50	58.50	57.00	58.50	1,954
2021-08-31	58.50	58.50	57.00	58.50	0
2021-08-30	58.50	58.50	58.50	58.50	0
2021-08-27	58.50	58.50	57.00	58.50	0
2021-08-26	58.50	58.50	57.00	58.50	0
2021-08-25	59.00	59.00	57.00	58.50	26,500
2021-08-24	59.00	59.00	57.00	59.00	3,328
2021-08-23	59.00	59.00	57.00	59.00	9,334
2021-08-20	59.00	59.00	57.00	59.00	0
2021-08-19	59.00	59.00	57.00	59.00	6,711
2021-08-18	59.00	59.00	57.00	59.00	0
2021-08-17	59.00	59.00	57.00	59.00	0
2021-08-16	59.00	59.00	57.00	59.00	24
2021-08-13	59.00	59.00	57.00	59.00	80
2021-08-12	59.00	59.00	57.00	59.00	82
2021-08-11	59.00	60.00	60.00	59.00	23,360
2021-08-10	59.00	59.00	57.00	59.00	4,881
2021-08-09	59.00	60.00	60.00	60.00	10,000
2021-08-06	59.00	60.00	60.00	59.00	1,375
2021-08-05	59.00	60.00	60.00	59.00	6,344
2021-08-04	59.00	59.00	57.00	59.00	246
2021-08-03	59.00	59.00	57.00	59.00	0
2021-08-02	59.00	59.00	57.00	59.00	0
2021-07-30	59.00	59.00	57.00	59.00	12,684
2021-07-29	60.00	60.00	59.00	59.00	0
2021-07-28	58.00	60.00	57.00	60.00	68,000
2021-07-27	58.00	59.00	57.00	59.00	7,000
2021-07-26	57.50	60.00	58.50	59.00	17,189
2021-07-23	57.50	58.50	57.00	58.50	0
2021-07-22	57.50	58.50	57.00	58.50	0
2021-07-21	57.50	58.50	57.00	58.50	12,791
2021-07-20	57.50	58.50	57.00	58.50	169,013
2021-07-19	57.50	58.50	57.00	58.50	3,319
2021-07-16	57.50	58.50	57.00	58.50	0
2021-07-15	57.50	58.50	57.50	58.50	0
2021-07-14	58.50	59.50	56.50	57.50	16,300
2021-07-13	60.00	60.00	60.00	60.00	1,157
2021-07-12	60.00	60.00	60.00	60.00	0
2021-07-09	60.00	60.00	60.00	60.00	0
2021-07-08	60.00	60.00	60.00	60.00	0
2021-07-07	60.00	60.00	60.00	60.00	83
2021-07-06	60.00	60.00	60.00	60.00	5,264
2021-07-05	60.00	60.00	60.00	60.00	6,724
2021-07-02	60.00	60.00	60.00	60.00	0
2021-07-01	60.25	60.25	59.00	60.00	3,388
2021-06-30	60.25	60.00	60.00	60.00	42
2021-06-29	60.25	60.25	60.25	60.25	322
2021-06-28	59.00	56.00	56.00	56.00	19,022
2021-06-25	59.00	59.00	59.00	59.00	10
2021-06-24	59.75	59.75	58.00	59.00	11,000
2021-06-23	59.50	59.50	59.00	59.00	5,026
2021-06-22	59.00	59.50	59.00	59.50	7,561
2021-06-21	59.00	59.00	59.00	59.00	2,005
2021-06-18	59.00	59.00	59.00	59.00	22,212
2021-06-17	59.00	59.00	59.00	59.00	0
2021-06-16	59.00	59.00	59.00	59.00	253
2021-06-15	58.00	58.00	58.00	58.00	626,456
2021-06-14	58.00	58.00	58.00	58.00	0
2021-06-11	58.00	58.00	58.00	58.00	0
2021-06-10	58.50	58.50	58.00	58.00	6,000
2021-06-09	58.50	58.50	58.50	58.50	45,824
2021-06-08	57.00	58.50	57.00	58.50	24,299
2021-06-07	56.50	57.00	56.50	57.00	20,806
2021-06-04	56.50	56.50	56.50	56.50	4,100
2021-06-03	56.50	56.50	55.00	56.50	0
2021-06-02	56.50	56.50	56.50	56.50	959
2021-06-01	56.50	56.50	56.50	56.50	5,575
2021-05-28	56.50	56.50	56.50	56.50	26,088
2021-05-27	56.00	56.50	56.00	56.50	36,831
2021-05-26	53.00	56.00	54.50	56.00	6,978
2021-05-25	52.00	53.00	52.00	53.00	1,400
2021-05-24	52.00	52.00	52.00	52.00	187,399
2021-05-21	53.00	54.00	54.00	54.00	138,658
2021-05-20	52.50	52.50	52.50	52.50	77,074
2021-05-19	52.50	52.50	52.50	52.50	333
2021-05-18	52.50	52.50	52.50	52.50	13,000
2021-05-17	52.50	55.00	55.00	55.00	47,267
2021-05-14	52.50	52.50	52.50	52.50	3,703
2021-05-13	51.50	52.50	51.50	52.50	0
2021-05-12	51.50	51.50	51.50	51.50	566
2021-05-11	52.50	52.50	51.50	51.50	34,474
2021-05-10	52.50	52.50	52.50	52.50	9,736
2021-05-07	53.00	53.00	50.00	52.50	10,000
2021-05-06	53.00	53.00	52.50	52.50	20,705
2021-05-05	50.00	53.00	48.00	53.00	60,858
2021-05-04	50.00	52.00	50.00	50.00	20,585
2021-04-30	50.00	50.00	50.00	50.00	4,024
2021-04-29	50.00	50.00	50.00	50.00	20
2021-04-28	50.00	50.00	50.00	50.00	0
2021-04-27	50.00	50.00	50.00	50.00	3,888
2021-04-26	50.00	50.00	50.00	50.00	13,082
2021-04-23	48.50	48.50	48.50	48.50	0
2021-04-22	48.50	48.50	48.50	48.50	205
2021-04-21	48.50	48.50	48.50	48.50	436
2021-04-20	47.50	48.50	47.50	48.50	601
2021-04-19	47.50	47.50	47.50	47.50	20,000
2021-04-16	47.00	47.50	45.00	47.50	2,000
2021-04-15	47.00	47.50	45.00	47.50	0
2021-04-14	47.00	47.50	45.00	47.50	0
2021-04-13	47.00	47.50	45.00	47.50	0
2021-04-12	49.50	49.50	47.00	47.50	5,709
2021-04-09	49.00	49.50	47.00	47.00	18,464
2021-04-08	49.00	49.00	49.00	49.00	2
2021-04-07	49.00	49.00	46.00	49.00	0
2021-04-06	50.00	50.00	47.00	49.00	5,400
2021-04-01	50.00	50.00	50.00	50.00	0
2021-03-31	50.00	50.00	50.00	50.00	0
2021-03-30	51.50	50.00	50.00	50.00	17,131
2021-03-29	52.50	52.50	51.50	51.50	3,438
2021-03-26	52.50	52.50	52.50	52.50	0
2021-03-25	54.00	54.00	52.50	52.50	5,000
2021-03-24	54.00	54.00	54.00	54.00	0
2021-03-23	54.00	53.00	53.00	54.00	862
2021-03-22	52.50	52.50	52.50	54.00	5,926
2021-03-19	54.00	54.00	54.00	54.00	0
2021-03-18	54.00	54.00	54.00	54.00	0
2021-03-17	54.00	54.00	54.00	54.00	222
2021-03-16	54.00	54.00	54.00	54.00	926
2021-03-15	54.00	54.00	54.00	54.00	0
2021-03-12	54.00	54.00	50.00	54.00	8,000
2021-03-11	54.00	54.00	54.00	54.00	0
2021-03-10	54.00	54.00	54.00	54.00	0
2021-03-09	54.00	54.00	54.00	54.00	0
2021-03-08	54.00	54.00	54.00	54.00	0
2021-03-05	54.00	54.00	54.00	54.00	0
2021-03-04	54.00	54.00	54.00	54.00	0
2021-03-03	54.00	54.00	54.00	54.00	3,002
2021-03-02	56.00	56.00	52.00	54.00	6,176
2021-03-01	56.00	56.00	56.00	56.00	0
2021-02-26	56.00	56.00	56.00	56.00	862
2021-02-25	56.00	56.00	56.00	56.00	862
2021-02-24	56.00	56.00	56.00	56.00	14,706
2021-02-23	57.50	55.00	55.00	56.00	2,827
2021-02-22	57.50	57.50	57.50	57.50	9,021
2021-02-19	57.50	57.50	57.50	57.50	0
2021-02-18	57.50	57.50	57.50	57.50	0
2021-02-17	57.50	57.50	57.50	57.50	102
2021-02-16	57.50	57.50	55.00	57.50	0
2021-02-15	57.50	57.50	55.00	57.50	0
2021-02-12	57.50	57.50	57.50	57.50	2,503
2021-02-11	57.50	57.50	57.50	57.50	5,574
2021-02-10	57.50	57.50	57.50	57.50	0
2021-02-09	57.50	55.00	55.00	57.50	1,697
2021-02-08	57.50	57.50	55.00	57.50	0
2021-02-05	57.50	57.50	57.50	57.50	0
2021-02-04	57.50	57.50	57.50	57.50	0
2021-02-03	57.50	57.50	57.50	57.50	0
2021-02-02	57.50	57.50	57.50	57.50	0
2021-02-01	60.00	60.00	60.00	57.50	9,725
2021-01-29	57.50	57.50	57.50	57.50	5,091
2021-01-28	57.50	57.50	57.50	57.50	0
2021-01-27	57.50	57.50	57.50	57.50	4,667
2021-01-26	57.50	57.50	57.50	57.50	3,000
2021-01-25	57.50	57.50	57.50	57.50	0
2021-01-22	57.50	57.50	57.50	57.50	0
2021-01-21	57.50	60.00	60.00	57.50	375
2021-01-20	57.50	57.50	57.50	57.50	250
2021-01-19	57.50	60.00	60.00	60.00	880
2021-01-18	57.50	57.50	55.00	57.50	0
2021-01-15	57.50	57.50	57.50	57.50	3,211
2021-01-14	57.50	57.50	57.50	57.50	38,936
2021-01-13	57.50	60.00	60.00	57.50	120
2021-01-12	57.50	57.50	57.50	57.50	116,670
2021-01-11	57.50	55.00	55.00	55.00	1,600
2021-01-08	57.50	57.50	57.50	57.50	8,838
2021-01-07	57.50	57.50	57.50	57.50	0
2021-01-06	57.50	57.50	57.50	57.50	0
2021-01-05	57.50	59.50	55.00	57.50	1,000
2021-01-04	57.50	57.50	57.50	57.50	32,801
2020-12-31	57.50	57.50	57.50	57.50	0
2020-12-30	57.50	57.50	57.50	57.50	0
2020-12-29	57.50	57.50	55.00	57.50	11,146
2020-12-24	57.50	57.50	57.50	57.50	0
2020-12-23	57.50	57.50	57.50	57.50	10
2020-12-22	57.50	57.50	57.50	57.50	2,584
2020-12-21	57.50	57.50	57.50	57.50	5,030
2020-12-18	57.50	57.50	57.50	57.50	1,160
2020-12-17	60.00	60.00	60.00	60.00	934
2020-12-16	57.50	57.50	55.00	57.50	112
2020-12-15	57.50	57.50	55.00	57.50	0
2020-12-14	60.00	60.00	55.00	57.50	6,699
2020-12-11	60.00	60.00	55.00	60.00	1,784
2020-12-10	60.00	60.00	60.00	60.00	2,725
2020-12-09	60.00	60.00	60.00	60.00	58,745
2020-12-08	60.00	65.00	60.00	60.00	25,028
2020-12-07	60.00	62.00	62.00	62.00	14,198
2020-12-04	63.50	62.50	60.00	60.00	136,667
2020-12-03	52.50	63.50	52.50	63.50	43,751
2020-12-02	52.50	52.50	52.50	52.50	5,500
2020-12-01	51.00	52.50	51.00	52.50	3,845
2020-11-30	51.00	51.00	51.00	51.00	0
2020-11-27	51.00	51.00	51.00	51.00	834
2020-11-26	51.00	51.00	51.00	51.00	0
2020-11-25	51.00	51.00	51.00	51.00	872
2020-11-24	51.00	51.00	51.00	51.00	9,017
2020-11-23	51.00	49.00	49.00	51.00	1,400
2020-11-20	51.00	51.00	51.00	51.00	10,083
2020-11-19	51.00	51.00	51.00	51.00	1,404
2020-11-18	51.00	51.00	51.00	51.00	1,139
2020-11-17	50.00	51.00	50.00	51.00	2,446
2020-11-16	50.00	50.00	50.00	50.00	0
2020-11-13	50.00	50.00	47.00	50.00	13,084
2020-11-12	49.00	50.00	49.00	50.00	15,717
2020-11-11	49.00	49.00	49.00	49.00	0
2020-11-10	47.50	49.00	47.50	49.00	6,000
2020-11-09	47.50	47.50	47.50	47.50	1,276
2020-11-06	47.50	47.50	47.50	47.50	0
2020-11-05	47.50	47.50	47.50	47.50	20,416
2020-11-04	47.50	47.50	45.00	47.50	0
2020-11-03	47.50	47.50	47.50	47.50	0
2020-11-02	47.50	47.50	47.50	47.50	72,138
2020-10-30	47.50	47.50	45.00	47.50	8,125
2020-10-29	47.50	47.50	45.00	47.50	2,500
2020-10-28	47.50	47.50	45.00	47.50	10,910
2020-10-27	50.00	52.50	45.00	47.50	61,487
2020-10-26	47.80	47.80	43.60	47.80	0
2020-10-23	47.80	47.80	47.80	47.80	0
2020-10-22	47.80	47.80	47.80	47.80	0
2020-10-21	54.00	54.00	47.80	47.80	12,567
2020-10-20	55.00	55.00	50.00	54.00	3,961
2020-10-16	60.00	61.50	60.00	61.50	1,285
2020-10-15	60.00	60.00	60.00	60.00	0
2020-10-14	60.00	60.00	60.00	60.00	0
2020-10-13	60.00	60.00	60.00	60.00	0
2020-10-12	60.00	60.00	60.00	60.00	334
2020-10-09	60.00	60.00	60.00	60.00	11,000
2020-10-08	60.00	60.00	60.00	60.00	0
2020-10-07	60.00	60.00	60.00	60.00	5,000
2020-10-06	60.00	60.00	60.00	60.00	0
2020-10-05	60.00	61.00	57.00	60.00	2,500
2020-10-02	61.00	61.00	61.00	61.00	0
2020-10-01	61.00	61.00	61.00	61.00	0
2020-09-30	61.00	61.00	61.00	61.00	0
2020-09-29	61.00	61.00	61.00	61.00	0
2020-09-28	60.00	61.00	57.00	61.00	0
2020-09-25	61.00	61.00	61.00	61.00	0
2020-09-24	61.00	61.00	57.00	61.00	10,228
2020-09-23	61.00	61.00	61.00	61.00	0
2020-09-22	61.00	61.00	61.00	61.00	0
2020-09-21	60.00	61.00	57.00	61.00	0
2020-09-18	61.00	61.00	61.00	61.00	0
2020-09-17	61.00	61.00	61.00	61.00	0
2020-09-16	61.00	61.00	61.00	61.00	0
2020-09-15	61.00	61.00	61.00	61.00	0
2020-09-14	61.00	61.00	61.00	61.00	0
2020-09-11	61.00	61.00	61.00	61.00	0
2020-09-10	61.00	61.00	61.00	61.00	0
2020-09-09	61.00	61.00	61.00	61.00	0
2020-09-08	61.00	61.00	61.00	61.00	0
2020-09-07	61.00	61.00	57.00	61.00	0
2020-09-04	62.50	62.50	61.00	61.00	0
2020-09-03	62.50	62.50	62.50	62.50	0
2020-09-02	62.50	62.50	62.50	62.50	0
2020-09-01	62.50	62.50	62.50	62.50	0
2020-08-28	62.50	62.50	60.00	62.50	0
2020-08-27	62.50	62.50	60.00	62.50	0
2020-08-26	62.50	62.50	60.00	62.50	0
2020-08-25	62.50	62.50	60.00	62.50	0
2020-08-24	61.00	62.50	60.00	62.50	2,500
2020-08-21	62.50	62.50	60.00	61.00	18,205
2020-08-20	62.50	62.50	60.00	62.50	0
2020-08-19	62.50	62.50	60.00	62.50	43
2020-08-18	64.00	64.00	60.00	62.50	8,500
2020-08-17	64.00	64.00	60.00	62.50	0
2020-08-14	64.00	64.00	60.00	62.50	2,500
2020-08-13	64.00	64.00	64.00	64.00	0
2020-08-12	64.00	64.00	60.00	64.00	0
2020-08-11	64.00	64.00	64.00	64.00	2,500
2020-08-10	64.00	64.00	64.00	64.00	0
2020-08-07	66.50	66.50	64.00	64.00	4,000
2020-08-06	67.50	67.50	65.00	66.50	1,000
2020-08-05	68.50	68.50	67.50	67.50	5,000
2020-08-04	68.50	68.50	68.50	68.50	0
2020-08-03	71.00	71.00	68.50	68.50	12,936
2020-07-31	71.00	71.00	71.00	71.00	0
2020-07-30	71.00	71.00	67.00	71.00	0
2020-07-29	73.50	73.50	71.00	71.00	4,000
2020-07-28	73.50	73.50	73.50	73.50	79
2020-07-27	73.50	73.50	73.50	73.50	0
2020-07-24	73.50	73.50	70.00	73.50	2,173
2020-07-23	73.50	73.50	73.50	73.50	0
2020-07-22	73.50	73.50	73.50	73.50	0
2020-07-21	73.50	73.50	73.50	73.50	0
2020-07-20	73.50	73.50	73.50	73.50	0
2020-07-17	73.50	73.50	73.50	73.50	0
2020-07-16	73.50	73.50	73.50	73.50	0
2020-07-15	73.50	73.50	70.00	73.50	10,000
2020-07-14	73.50	73.50	73.50	73.50	0
2020-07-13	73.50	73.50	73.50	73.50	31
2020-07-10	73.50	73.50	73.50	73.50	0
2020-07-09	73.50	73.50	73.50	73.50	0
2020-07-08	73.50	73.50	73.50	73.50	0
2020-07-07	74.50	74.50	74.50	74.50	0
2020-07-06	75.00	75.00	73.00	74.50	0
2020-07-03	77.50	77.50	73.00	76.50	0
2020-07-02	77.50	77.50	73.00	76.50	174
2020-07-01	76.50	76.50	76.50	76.50	0
2020-06-30	76.50	76.50	76.50	76.50	0
2020-06-29	76.50	76.50	76.50	76.50	2
2020-06-26	76.50	76.50	76.50	76.50	128
2020-06-25	76.50	76.50	76.50	76.50	0
2020-06-24	76.50	76.50	76.50	76.50	0
2020-06-23	76.50	76.50	76.50	76.50	0
2020-06-22	76.50	76.50	76.50	76.50	0
2020-06-19	76.50	76.50	76.50	76.50	0
2020-06-18	77.50	77.50	73.00	76.50	0
2020-06-17	76.50	76.50	76.50	76.50	0
2020-06-16	76.50	76.50	76.50	76.50	0
2020-06-15	76.50	76.50	76.50	76.50	1,946
2020-06-12	76.50	76.50	76.50	76.50	0
2020-06-11	76.50	76.50	76.50	76.50	0
2020-06-10	76.50	76.50	76.50	76.50	4,000
2020-06-09	76.50	76.50	76.50	76.50	0
2020-06-08	76.50	76.50	76.50	76.50	5,196
2020-06-05	76.50	76.50	76.50	76.50	0
2020-06-04	76.50	76.50	76.50	76.50	0
2020-06-03	76.50	76.50	76.50	76.50	6,155
2020-06-02	76.50	76.50	76.50	76.50	0
2020-06-01	76.50	76.50	76.50	76.50	1,000
2020-05-29	76.50	76.50	76.50	76.50	0
2020-05-28	76.50	76.50	76.50	76.50	0
2020-05-27	77.50	77.50	73.00	76.50	0
2020-05-26	76.50	76.50	76.50	76.50	21,298
2020-05-22	76.50	76.50	76.50	76.50	0
2020-05-21	76.50	76.50	76.50	76.50	0
2020-05-20	76.50	76.50	76.50	76.50	0
2020-05-19	76.50	76.50	76.50	76.50	0
2020-05-18	76.50	76.50	76.50	76.50	0
2020-05-15	77.50	77.50	76.50	76.50	0
2020-05-14	77.50	77.50	77.50	77.50	0
2020-05-13	77.50	77.50	77.50	77.50	0
2020-05-12	77.50	77.50	77.50	77.50	0
2020-05-11	77.50	77.50	77.50	77.50	0
2020-05-07	77.50	77.50	77.50	77.50	0
2020-05-06	77.50	77.50	77.50	77.50	0
2020-05-05	77.50	77.50	77.50	77.50	0
2020-05-04	77.50	77.50	77.50	77.50	0
2020-05-01	77.50	77.50	77.50	77.50	0
2020-04-30	77.50	77.50	77.50	77.50	0
2020-04-29	77.50	77.50	77.50	77.50	0
2020-04-28	77.50	77.50	77.50	77.50	0
2020-04-27	77.50	77.50	77.50	77.50	0
2020-04-24	77.50	77.50	77.50	77.50	1,314
2020-04-23	77.50	77.50	77.50	77.50	79
2020-04-22	77.50	77.50	77.50	77.50	0
2020-04-21	77.50	77.50	77.50	77.50	0
2020-04-20	77.50	77.50	77.50	77.50	0
2020-04-17	77.50	77.50	75.00	77.50	0
2020-04-16	77.50	77.50	77.50	77.50	0
2020-04-15	77.50	77.50	77.50	77.50	0
2020-04-14	77.50	77.50	77.50	77.50	0
2020-04-09	77.50	77.50	77.50	77.50	0
2020-04-08	78.50	78.50	75.00	77.50	0
2020-04-07	77.50	77.50	77.50	77.50	3,000
2020-04-06	77.50	77.50	77.50	77.50	0
2020-04-03	78.50	78.50	75.00	77.50	0
2020-04-03	78.50	78.50	75.00	77.50	0
2020-04-02	77.50	77.50	77.50	77.50	0
2020-04-02	77.50	77.50	77.50	77.50	0
2020-04-01	77.50	77.50	77.50	77.50	1,276
2020-04-01	77.50	77.50	77.50	77.50	1,276
2020-03-31	77.50	77.50	75.00	77.50	0
2020-03-30	77.50	77.50	77.50	77.50	12
2020-03-27	77.50	77.50	77.50	77.50	0
2020-03-26	77.50	77.50	77.50	77.50	0
2020-03-25	78.50	78.50	75.00	77.50	0
2020-03-24	77.50	77.50	77.50	77.50	0
2020-03-23	78.50	78.50	75.00	77.50	0
2020-03-20	77.50	77.50	77.50	77.50	0
2020-03-19	77.50	77.50	77.50	77.50	0
2020-03-18	77.50	77.50	77.50	77.50	0
2020-03-17	77.50	77.50	77.50	77.50	0
2020-03-16	80.00	80.00	80.00	80.00	0
2020-03-13	80.00	80.00	80.00	80.00	0
2020-03-12	80.00	80.00	80.00	80.00	0
2020-03-11	80.00	80.00	80.00	80.00	0
2020-03-10	80.00	80.00	80.00	80.00	0
2020-03-09	80.00	80.00	80.00	80.00	0
2020-03-06	80.00	80.00	80.00	80.00	0
2020-03-05	80.00	80.00	80.00	80.00	1,964
2020-03-04	80.00	80.00	80.00	80.00	3,000
2020-03-03	80.00	80.00	80.00	80.00	0
2020-03-02	80.00	80.00	80.00	80.00	0
2020-02-28	80.00	80.00	80.00	80.00	0
2020-02-27	80.00	80.00	80.00	80.00	0
2020-02-26	80.00	80.00	80.00	80.00	50,000
2020-02-25	80.00	80.00	80.00	80.00	0
2020-02-24	80.00	80.00	80.00	80.00	24,000
2020-02-21	80.00	80.00	80.00	80.00	0
2020-02-20	80.00	80.00	80.00	80.00	0
2020-02-19	80.00	80.00	80.00	80.00	151
2020-02-18	80.00	80.00	80.00	80.00	0
2020-02-17	80.00	80.00	80.00	80.00	0
2020-02-14	80.00	80.00	80.00	80.00	0
2020-02-13	80.00	80.00	80.00	80.00	0
2020-02-12	80.00	80.00	80.00	80.00	56,531
2020-02-11	80.00	80.00	80.00	80.00	0
2020-02-10	80.00	80.00	80.00	80.00	0
2020-02-07	80.00	80.00	80.00	80.00	0
2020-02-06	80.00	80.00	80.00	80.00	0
2020-02-05	80.00	80.00	80.00	80.00	0
2020-02-04	80.00	80.00	80.00	80.00	0
2020-02-03	80.00	80.00	80.00	80.00	0
2020-01-31	80.00	80.00	80.00	80.00	10,000
2020-01-30	80.00	80.00	80.00	80.00	0
2020-01-29	80.00	80.00	80.00	80.00	0
2020-01-28	80.00	80.00	75.00	80.00	100
2020-01-27	80.00	80.00	80.00	80.00	0
2020-01-24	80.00	80.00	80.00	80.00	0
2020-01-23	80.00	80.00	80.00	80.00	0
2020-01-22	80.00	80.00	80.00	80.00	0
2020-01-21	80.00	80.00	80.00	80.00	3,000
2020-01-20	80.00	80.00	80.00	80.00	198,142
2020-01-17	80.00	80.00	80.00	80.00	177
2020-01-16	80.00	80.00	80.00	80.00	0
2020-01-15	80.00	80.00	80.00	80.00	245
2020-01-14	80.00	80.00	80.00	80.00	0
2020-01-13	80.00	80.00	80.00	80.00	59
2020-01-10	80.00	80.00	80.00	80.00	3,000
2020-01-09	80.00	80.00	80.00	80.00	0
2020-01-08	80.00	80.00	80.00	80.00	0
2020-01-07	80.00	80.00	80.00	80.00	0
2020-01-06	80.00	80.00	80.00	80.00	0
2020-01-03	80.00	80.00	80.00	80.00	0
2020-01-02	80.00	80.00	80.00	80.00	500
2019-12-31	80.00	80.00	80.00	80.00	0
2019-12-30	80.00	80.00	80.00	80.00	0
2019-12-27	78.50	80.00	78.50	80.00	4,311
2019-12-24	78.50	78.50	78.50	78.50	850,000
2019-12-23	78.50	78.50	78.50	78.50	2,531
2019-12-20	78.50	78.50	78.50	78.50	164
2019-12-19	78.50	78.50	78.50	78.50	171,040
2019-12-18	78.50	78.50	78.50	78.50	125
2019-12-17	78.50	78.50	78.50	78.50	35,055
2019-12-16	78.50	78.50	78.50	78.50	5,000
2019-12-13	78.50	78.50	78.50	78.50	0
2019-12-12	78.50	78.50	78.50	78.50	0
2019-12-11	79.50	79.50	79.50	79.50	5,702
2019-12-10	81.00	81.00	79.50	79.50	0
2019-12-09	83.50	83.50	81.50	81.50	10,350
2019-12-06	83.50	83.50	83.50	83.50	25,000
2019-12-05	83.50	83.50	83.50	83.50	0
2019-12-04	83.50	83.50	83.50	83.50	0
2019-12-03	83.50	83.50	83.50	83.50	408
2019-12-02	83.50	83.50	83.50	83.50	2,394
2019-11-29	83.50	83.50	83.50	83.50	2,000
2019-11-28	83.50	83.50	80.00	83.50	0
2019-11-27	85.00	85.00	83.50	83.50	0
2019-11-26	85.00	85.00	85.00	85.00	0
2019-11-25	85.00	85.00	85.00	85.00	1,111
2019-11-22	85.00	85.00	80.00	85.00	0
2019-11-21	79.50	85.00	79.50	85.00	5,000
2019-11-20	76.50	79.50	76.50	79.50	3,945
2019-11-19	76.50	76.50	76.50	76.50	0
2019-11-18	76.50	76.50	76.50	76.50	0
2019-11-15	76.50	76.50	76.50	76.50	121,174
2019-11-14	76.50	76.50	76.50	76.50	0
2019-11-13	76.50	76.50	76.50	76.50	1,106
2019-11-12	76.50	76.50	76.50	76.50	0
2019-11-11	76.50	76.50	76.50	76.50	0
2019-11-08	76.50	76.50	76.50	76.50	0
2019-11-07	76.50	76.50	76.50	76.50	0
2019-11-06	76.50	76.50	76.50	76.50	0
2019-11-05	76.50	76.50	72.00	76.50	0
2019-11-04	76.50	76.50	76.50	76.50	0
2019-11-01	76.50	76.50	76.50	76.50	0
2019-10-31	76.50	76.50	76.50	76.50	0
2019-10-30	76.50	76.50	76.50	76.50	458
2019-10-29	76.00	76.00	76.00	76.00	0
2019-10-28	76.00	76.00	76.00	76.00	25,078
2019-10-25	76.00	76.00	76.00	76.00	0
2019-10-24	76.00	76.00	76.00	76.00	0
2019-10-23	76.00	76.00	76.00	76.00	635
2019-10-22	76.00	76.00	76.00	76.00	1,918
2019-10-21	76.00	76.00	76.00	76.00	0
2019-10-18	76.00	76.00	76.00	76.00	0
2019-10-17	76.00	76.00	76.00	76.00	0
2019-10-16	76.00	76.00	72.00	76.00	0
2019-10-15	76.00	76.00	76.00	76.00	0
2019-10-14	76.00	76.00	76.00	76.00	0
2019-10-11	74.00	76.00	74.00	76.00	1,362
2019-10-10	74.00	74.00	74.00	74.00	0
2019-10-09	74.00	74.00	74.00	74.00	0
2019-10-08	74.00	74.00	74.00	74.00	0
2019-10-07	73.00	74.00	73.00	74.00	4,947
2019-10-04	73.00	73.00	73.00	73.00	0
2019-10-03	73.00	73.00	73.00	73.00	0
2019-10-02	73.00	73.00	73.00	73.00	0
2019-10-01	73.00	73.00	73.00	73.00	2,000
2019-09-30	73.00	73.00	73.00	73.00	481
2019-09-27	73.00	73.00	73.00	73.00	0
2019-09-26	73.00	73.00	73.00	73.00	898
2019-09-25	73.00	73.00	73.00	73.00	0
2019-09-24	73.00	73.00	73.00	73.00	0
2019-09-23	73.00	73.00	73.00	73.00	0
2019-09-20	73.00	73.00	73.00	73.00	0
2019-09-19	76.50	76.50	73.00	73.00	6,288
2019-09-18	76.50	76.50	76.50	76.50	0
2019-09-17	76.50	76.50	76.50	76.50	0
2019-09-16	76.50	76.50	76.50	76.50	0
2019-09-13	76.50	76.50	76.50	76.50	0
2019-09-12	76.50	76.50	73.00	76.50	0
2019-09-11	76.50	76.50	76.50	76.50	0
2019-09-10	76.50	76.50	76.50	76.50	0
2019-09-09	76.50	76.50	76.50	76.50	0
2019-09-06	76.50	76.50	76.50	76.50	0
2019-09-05	76.50	76.50	76.50	76.50	0
2019-09-04	75.50	76.50	73.00	76.50	0
2019-09-03	76.50	76.50	76.50	76.50	0
2019-09-02	76.50	76.50	76.50	76.50	0
2019-08-30	76.50	76.50	76.50	76.50	0
2019-08-29	76.50	76.50	76.50	76.50	0
2019-08-28	75.50	76.50	73.00	76.50	0
2019-08-27	76.50	76.50	76.50	76.50	0
2019-08-23	76.50	76.50	76.50	76.50	0
2019-08-22	76.50	76.50	76.50	76.50	3,896
2019-08-21	75.50	79.00	79.00	76.50	364
2019-08-20	76.50	76.50	76.50	76.50	0
2019-08-19	75.50	76.50	73.00	76.50	0
2019-08-16	76.50	76.50	76.50	76.50	0
2019-08-15	76.50	76.50	76.50	76.50	0
2019-08-14	76.50	76.50	76.50	76.50	661
2019-08-13	76.50	76.50	76.50	76.50	0
2019-08-12	76.50	76.50	76.50	76.50	0
2019-08-09	76.50	76.50	76.50	76.50	0
2019-08-08	76.50	76.50	76.50	76.50	0
2019-08-07	76.50	76.50	76.50	76.50	0
2019-08-06	76.50	76.50	76.50	76.50	2,071
2019-08-05	76.50	76.50	76.50	76.50	0
2019-08-02	75.50	76.50	73.00	76.50	4,000
2019-08-01	76.50	76.50	76.50	76.50	3,000
2019-07-31	76.50	76.50	76.50	76.50	0
2019-07-30	85.50	85.50	76.50	76.50	3,351,399
2019-07-29	85.50	85.50	85.50	85.50	0
2019-07-26	85.50	85.50	85.50	85.50	0
2019-07-25	85.50	85.50	83.00	85.50	0
2019-07-24	85.50	85.50	85.50	85.50	0
2019-07-23	85.50	85.50	85.50	85.50	0
2019-07-22	85.50	85.50	85.50	85.50	0
2019-07-19	85.50	85.50	85.50	85.50	0
2019-07-18	85.50	85.50	85.50	85.50	911
2019-07-17	85.50	85.50	85.50	85.50	0
2019-07-16	85.50	85.50	85.50	85.50	0
2019-07-15	85.50	85.50	85.50	85.50	0
2019-07-12	85.50	85.50	85.50	85.50	3,285
2019-07-11	85.50	85.50	85.50	85.50	8,746
2019-07-10	85.50	85.50	83.00	85.50	330
2019-07-09	85.50	85.50	85.50	85.50	0
2019-07-08	85.50	85.50	85.50	85.50	0
2019-07-05	85.50	85.50	85.50	85.50	0
2019-07-04	85.50	85.50	85.50	85.50	0
2019-07-03	85.50	85.50	83.00	85.50	54
2019-07-02	85.50	85.50	85.50	85.50	21
2019-07-01	85.50	85.50	85.50	85.50	2
2019-06-28	85.50	85.50	85.50	85.50	0
2019-06-27	85.50	85.50	85.50	85.50	0
2019-06-26	85.50	85.50	85.50	85.50	0
2019-06-25	85.50	85.50	85.50	85.50	0
2019-06-24	85.50	85.50	85.50	85.50	11,674
2019-06-21	85.50	85.50	85.50	85.50	0
2019-06-20	85.50	85.50	85.50	85.50	0
2019-06-19	85.50	85.50	85.50	85.50	0
2019-06-18	85.50	85.50	85.50	85.50	0
2019-06-17	86.50	86.50	85.50	85.50	4,185
2019-06-14	86.50	86.50	86.50	86.50	0
2019-06-13	86.50	86.50	86.50	86.50	16,220
2019-06-12	87.50	87.50	87.50	87.50	0
2019-06-11	87.50	87.50	87.50	87.50	0
2019-06-10	87.50	87.50	87.50	87.50	7,554
2019-06-07	87.50	87.50	87.50	87.50	0
2019-06-06	87.50	87.50	87.50	87.50	0
2019-06-05	87.50	87.50	87.50	87.50	0
2019-06-04	87.50	87.50	87.50	87.50	0
2019-06-03	87.50	87.50	87.50	87.50	0
2019-05-31	87.50	87.50	87.50	87.50	0
2019-05-30	87.50	87.50	87.50	87.50	0
2019-05-29	87.50	87.50	87.50	87.50	0
2019-05-28	87.50	87.50	87.50	87.50	0
2019-05-24	87.50	87.50	87.50	87.50	0
2019-05-23	87.50	87.50	87.50	87.50	0
2019-05-22	87.50	87.50	87.50	87.50	0
2019-05-21	87.50	87.50	87.50	87.50	0
2019-05-20	87.50	87.50	87.50	87.50	3,314
2019-05-17	87.50	87.50	87.50	87.50	0
2019-05-16	87.50	87.50	87.50	87.50	0
2019-05-15	87.50	87.50	87.50	87.50	0
2019-05-14	87.50	87.50	87.50	87.50	0
2019-05-13	87.50	87.50	87.50	87.50	0
2019-05-10	88.00	88.00	85.00	87.50	0
2019-05-09	87.50	87.50	87.50	87.50	0
2019-05-08	87.50	87.50	87.50	87.50	0
2019-05-07	87.50	87.50	87.50	87.50	0

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