Pci-pal Share History

Pci-pal Share Price history. The following table shows end-of-day data PCIP historical share prices for Pci-pal, 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.

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

Date	Open	High	Low	Close	Volume
2024-05-10	61.00	61.00	61.00	61.00	8,250
2024-05-09	61.00	61.00	61.00	61.00	0
2024-05-08	61.00	61.00	61.00	61.00	28,774
2024-05-07	61.00	62.00	60.50	60.50	34,283
2024-05-06	61.00	61.00	61.00	61.00	0
2024-05-03	62.00	62.00	61.00	61.00	27,727
2024-05-02	62.00	62.00	62.00	62.00	3,125
2024-05-01	62.00	62.00	62.00	62.00	3,146
2024-04-30	61.50	62.00	61.50	62.00	9,200
2024-04-29	62.00	62.00	61.50	61.50	15,000
2024-04-26	62.00	62.00	62.00	62.00	10,000
2024-04-25	62.50	62.50	61.50	62.00	16,062
2024-04-24	62.50	62.50	62.50	62.50	22
2024-04-23	62.50	62.50	62.50	62.50	3,184
2024-04-22	62.50	62.50	62.50	62.50	4,120
2024-04-19	63.50	63.50	62.50	62.50	26,068
2024-04-18	65.00	65.00	63.50	63.50	28,326
2024-04-17	63.00	65.50	63.00	65.00	107,511
2024-04-16	63.00	63.00	63.00	63.00	5,662
2024-04-15	63.00	63.00	63.00	63.00	65,212
2024-04-12	61.50	63.00	61.50	63.00	14,382
2024-04-11	61.50	61.50	61.50	61.50	29,988
2024-04-10	60.00	61.50	60.00	61.50	98,986
2024-04-09	58.00	60.00	56.50	60.00	180,341
2024-04-08	58.00	58.00	58.00	58.00	17,183
2024-04-05	56.00	58.00	56.00	58.00	60,373
2024-04-04	56.00	56.00	56.00	56.00	90,864
2024-04-03	56.00	56.00	56.00	56.00	35,379
2024-04-02	56.00	56.00	56.00	56.00	5,554
2024-04-01	56.00	56.00	56.00	56.00	0
2024-03-29	56.00	56.00	56.00	56.00	0
2024-03-28	56.00	56.00	56.00	56.00	5,473
2024-03-27	56.00	56.00	56.00	56.00	22,923
2024-03-26	56.00	56.00	56.00	56.00	482,961
2024-03-25	56.00	56.00	56.00	56.00	13,628
2024-03-22	56.00	56.00	56.00	56.00	24,210
2024-03-21	56.00	56.00	56.00	56.00	4,991
2024-03-20	56.00	56.00	56.00	56.00	2,268
2024-03-19	57.00	57.00	55.00	56.00	39,700
2024-03-18	58.00	58.00	57.00	57.00	26,305
2024-03-15	58.50	58.50	58.00	58.00	181,394
2024-03-14	59.50	59.50	58.50	58.50	96,660
2024-03-13	57.00	59.50	57.00	59.50	129,831
2024-03-12	57.00	58.00	57.00	57.00	204,399
2024-03-11	55.50	56.50	55.50	56.00	29,282
2024-03-08	56.00	56.00	55.50	55.50	1,718
2024-03-07	56.00	56.00	55.50	56.00	50,100
2024-03-06	56.00	56.00	56.00	56.00	10,343
2024-03-05	56.50	56.50	55.50	56.00	20,856
2024-03-04	52.50	56.50	52.50	56.50	84,087
2024-03-01	48.50	52.50	48.50	52.50	194,880
2024-02-29	48.50	48.50	48.50	48.50	15,040
2024-02-28	48.50	48.50	48.50	48.50	0
2024-02-27	49.00	49.00	46.50	48.50	122,545
2024-02-26	49.00	49.00	48.50	48.50	47,334
2024-02-23	49.00	49.00	48.50	49.00	20,308
2024-02-22	49.00	49.00	49.00	49.00	11,849
2024-02-21	48.50	49.00	48.50	49.00	47,606
2024-02-20	48.50	48.50	48.50	48.50	13,021
2024-02-19	49.00	49.00	48.50	48.50	4,007
2024-02-16	49.00	49.00	49.00	49.00	20,000
2024-02-15	49.00	49.00	49.00	49.00	0
2024-02-14	49.00	49.00	49.00	49.00	0
2024-02-13	49.00	49.00	49.00	49.00	13,302
2024-02-12	49.00	49.00	49.00	49.00	18,425
2024-02-09	49.00	49.00	49.00	49.00	3,897
2024-02-08	49.00	49.00	49.00	49.00	21,011
2024-02-07	48.50	49.00	48.50	49.00	28,370
2024-02-06	56.50	57.50	48.00	48.50	264,812
2024-02-05	55.50	55.50	55.50	55.50	0
2024-02-02	52.50	54.00	52.50	54.00	71,448
2024-02-01	52.50	52.50	52.50	52.50	20,000
2024-01-31	52.50	52.50	52.50	52.50	18,265
2024-01-30	57.00	57.00	52.00	52.50	84,177
2024-01-29	60.00	60.00	56.50	57.00	249,448
2024-01-26	63.50	63.50	60.00	60.00	88,570
2024-01-25	63.50	63.50	63.50	63.50	27,873
2024-01-24	63.50	63.50	63.50	63.50	246,464
2024-01-23	63.50	63.50	63.50	63.50	153,667
2024-01-22	63.50	63.50	63.50	63.50	108,806
2024-01-19	63.50	63.50	63.50	63.50	59,197
2024-01-18	63.50	63.50	63.50	63.50	9,743
2024-01-17	64.50	64.50	63.50	63.50	7,914
2024-01-16	64.50	64.50	64.50	64.50	12,827
2024-01-15	64.50	64.50	64.50	64.50	127,829
2024-01-12	64.50	64.50	64.50	64.50	17,190
2024-01-11	64.50	64.50	64.50	64.50	73,441
2024-01-10	65.00	65.00	64.50	64.50	59,089
2024-01-09	65.00	65.00	65.00	65.00	119,908
2024-01-08	65.00	65.00	65.00	65.00	96,750
2024-01-05	65.00	65.00	65.00	65.00	9,724
2024-01-04	64.00	65.00	64.00	65.00	70,277
2024-01-03	63.00	64.00	63.00	64.00	46,574
2024-01-02	63.00	63.00	62.50	63.00	10,000
2024-01-01	63.00	63.00	63.00	63.00	0
2023-12-29	63.50	63.50	63.00	63.00	7,000
2023-12-28	63.50	63.50	63.00	63.50	29,357
2023-12-27	60.50	63.50	60.50	63.50	110,722
2023-12-26	59.50	59.50	59.50	59.50	0
2023-12-25	59.50	59.50	59.50	59.50	0
2023-12-22	59.50	59.50	59.50	59.50	43,364
2023-12-21	59.50	59.50	59.50	59.50	50,000
2023-12-20	60.00	62.00	60.00	60.00	208,998
2023-12-19	58.00	61.00	58.00	60.00	209,026
2023-12-18	52.50	58.00	52.50	58.00	163,552
2023-12-15	52.50	52.50	52.50	52.50	32,232
2023-12-14	52.50	52.50	52.50	52.50	25,000
2023-12-13	52.50	52.50	52.50	52.50	65,360
2023-12-12	51.50	52.50	51.50	52.50	34,300
2023-12-11	49.00	51.50	49.00	51.50	275,485
2023-12-08	48.00	48.00	48.00	48.00	4,037
2023-12-07	48.00	48.00	48.00	48.00	1,588
2023-12-06	49.00	49.00	48.00	48.00	2,930
2023-12-05	44.50	49.00	44.50	49.00	176,444
2023-12-04	43.50	44.50	43.50	44.50	35,000
2023-12-01	43.50	43.50	43.50	43.50	10,539
2023-11-30	43.50	43.50	43.50	43.50	41,369
2023-11-29	43.50	43.50	43.50	43.50	77,740
2023-11-28	42.50	43.50	42.00	43.50	77,139
2023-11-27	42.50	43.00	42.50	42.50	52,230
2023-11-24	42.50	42.50	42.50	42.50	14,131
2023-11-23	42.50	42.50	42.50	42.50	0
2023-11-22	43.00	43.00	42.50	42.50	20,583
2023-11-21	42.50	43.00	42.50	43.00	57,210
2023-11-20	42.50	42.50	42.50	42.50	53,820
2023-11-17	43.00	43.00	42.50	42.50	25,000
2023-11-16	39.50	43.00	39.50	43.00	270,762
2023-11-15	39.50	39.50	39.50	39.50	75,589
2023-11-14	39.50	39.50	39.50	39.50	37,219
2023-11-13	40.00	40.50	39.50	39.50	391,510
2023-11-10	39.50	40.00	39.50	40.00	355,184
2023-11-09	46.00	46.00	39.50	39.50	306,562
2023-11-08	40.00	44.00	40.00	44.00	139,936
2023-11-07	40.00	40.00	40.00	40.00	78,029
2023-11-06	39.50	40.00	39.50	40.00	80,000
2023-11-03	40.00	40.00	39.50	39.50	77,500
2023-11-02	40.00	40.00	40.00	40.00	0
2023-11-01	40.00	40.00	40.00	40.00	0
2023-10-31	40.00	40.00	40.00	40.00	0
2023-10-30	40.00	40.00	40.00	40.00	5,000
2023-10-27	40.50	40.50	40.00	40.00	50,000
2023-10-26	41.00	41.00	40.50	40.50	9,019
2023-10-25	41.00	41.00	41.00	41.00	501
2023-10-24	41.00	41.00	41.00	41.00	22,825
2023-10-23	41.00	41.00	41.00	41.00	75,156
2023-10-20	41.00	41.00	41.00	41.00	29,609
2023-10-19	41.00	41.00	41.00	41.00	0
2023-10-18	41.00	41.00	41.00	41.00	13,686
2023-10-17	42.00	42.00	41.00	41.00	36,092
2023-10-16	44.00	44.00	42.00	42.00	143,758
2023-10-13	45.00	45.00	44.00	44.00	41,000
2023-10-12	45.00	45.00	45.00	45.00	0
2023-10-11	45.00	45.00	45.00	45.00	3,221
2023-10-10	45.00	45.00	45.00	45.00	1,426
2023-10-09	45.00	45.00	45.00	45.00	35,055
2023-10-06	46.50	46.50	44.50	44.50	59,122
2023-10-05	48.00	48.00	46.50	46.50	440,081
2023-10-04	48.50	49.00	47.00	48.00	140,599
2023-10-03	55.00	55.00	46.50	48.50	753,174
2023-10-02	57.00	57.00	53.50	55.00	156,294
2023-09-29	57.00	57.00	57.00	57.00	54,074
2023-09-28	60.50	60.50	57.00	57.00	113,283
2023-09-27	58.50	62.00	58.50	60.50	248,271
2023-09-26	57.50	63.00	57.50	58.50	609,009
2023-09-25	49.00	49.00	49.00	49.00	26,252
2023-09-22	47.00	49.00	47.00	49.00	35,355
2023-09-21	47.00	47.00	47.00	47.00	19,804
2023-09-20	47.00	47.00	47.00	47.00	10,067
2023-09-19	47.00	47.00	47.00	47.00	36,800
2023-09-18	47.00	47.00	47.00	47.00	19,829
2023-09-15	47.00	47.00	47.00	47.00	5,093
2023-09-14	47.00	47.00	47.00	47.00	3,000
2023-09-13	47.00	47.00	47.00	47.00	27,075
2023-09-12	47.00	47.00	47.00	47.00	12,000
2023-09-11	47.00	47.00	47.00	47.00	7,297
2023-09-08	47.00	47.00	47.00	47.00	8,608
2023-09-07	47.00	47.00	47.00	47.00	7,000
2023-09-06	47.00	47.00	47.00	47.00	2,171
2023-09-05	47.00	47.00	47.00	47.00	4,000
2023-09-04	47.00	47.00	47.00	47.00	93,220
2023-09-01	46.50	46.50	46.50	46.50	19,147
2023-08-31	46.50	46.50	46.50	46.50	12,135
2023-08-30	45.50	46.50	45.50	46.50	58,873
2023-08-29	45.50	45.50	45.50	45.50	17,882
2023-08-28	45.50	45.50	45.50	45.50	0
2023-08-25	45.50	45.50	45.50	45.50	64,255
2023-08-24	47.50	47.50	45.50	45.50	23,920
2023-08-23	48.00	48.00	47.50	47.50	41,500
2023-08-22	48.00	48.00	48.00	48.00	50,536
2023-08-21	48.00	48.00	48.00	48.00	116,426
2023-08-18	48.50	48.50	48.00	48.00	66,857
2023-08-17	49.50	49.50	48.50	48.50	10,715
2023-08-16	49.50	49.50	49.50	49.50	0
2023-08-15	49.50	49.50	49.50	49.50	280
2023-08-14	49.50	49.50	49.50	49.50	42
2023-08-11	49.50	49.50	49.50	49.50	0
2023-08-10	49.50	49.50	49.50	49.50	54,348
2023-08-09	51.50	51.50	49.50	49.50	73,037
2023-08-08	51.50	51.50	51.50	51.50	6,200
2023-08-07	51.50	51.50	51.50	51.50	6,500
2023-08-04	51.00	51.50	51.00	51.50	9,805
2023-08-03	51.50	51.50	51.00	51.00	38,629
2023-08-02	51.00	51.50	51.00	51.50	7,470
2023-08-01	51.00	51.00	51.00	51.00	0
2023-07-31	51.00	51.00	51.00	51.00	968
2023-07-28	51.00	51.00	51.00	51.00	19,962
2023-07-27	50.00	51.00	50.00	51.00	62,477
2023-07-26	50.00	50.00	50.00	50.00	0
2023-07-25	50.00	50.00	50.00	50.00	43,036
2023-07-24	51.00	51.00	50.00	50.00	6,000
2023-07-21	52.00	52.00	50.50	51.00	93,323
2023-07-20	52.00	52.00	52.00	52.00	96,211
2023-07-19	52.00	52.00	52.00	52.00	54,840
2023-07-18	52.00	52.00	52.00	52.00	3,123
2023-07-17	53.00	53.00	52.00	52.00	63,000
2023-07-14	53.50	53.50	53.00	53.00	86,077
2023-07-13	53.50	53.50	53.50	53.50	3,515
2023-07-12	53.50	53.50	53.50	53.50	90,702
2023-07-11	52.00	53.50	52.00	53.50	69,837
2023-07-10	51.50	52.00	51.50	52.00	8,789
2023-07-07	51.50	51.50	51.50	51.50	87,016
2023-07-06	51.50	51.50	51.50	51.50	31,000
2023-07-05	51.50	51.50	51.50	51.50	36,048
2023-07-04	51.50	51.50	51.50	51.50	4,422
2023-07-03	53.50	53.50	51.50	51.50	76,225
2023-06-30	53.50	53.50	53.50	53.50	0
2023-06-29	53.50	53.50	53.50	53.50	7,183
2023-06-28	53.50	53.50	53.50	53.50	0
2023-06-27	53.50	53.50	53.50	53.50	28,828
2023-06-26	53.00	53.50	53.00	53.50	60,947
2023-06-23	53.00	53.00	53.00	53.00	546,231
2023-06-22	51.50	53.00	51.50	53.00	67,392
2023-06-21	51.50	51.50	51.50	51.50	3,151
2023-06-20	51.50	51.50	51.50	51.50	0
2023-06-19	53.50	53.50	51.50	51.50	133,509
2023-06-16	54.50	54.50	53.50	53.50	27,082
2023-06-15	56.50	56.50	54.50	54.50	45,485
2023-06-14	57.50	57.50	56.50	56.50	60,964
2023-06-13	57.50	57.50	57.50	57.50	163,202
2023-06-12	57.00	57.50	57.00	57.50	15,879
2023-06-09	56.00	57.00	56.00	57.00	52,517
2023-06-08	58.00	58.00	56.00	56.00	27,046
2023-06-07	57.00	58.00	57.00	58.00	28,002
2023-06-06	56.50	56.50	56.50	56.50	0
2023-06-05	56.50	56.50	56.50	56.50	0
2023-06-02	56.50	56.50	56.50	56.50	22,466
2023-06-01	56.50	56.50	56.50	56.50	24,500
2023-05-31	56.50	56.50	56.50	56.50	6,917
2023-05-30	56.50	56.50	56.50	56.50	68,174
2023-05-29	56.50	56.50	56.50	56.50	0
2023-05-26	56.50	57.50	56.50	56.50	194,429
2023-05-25	56.00	56.50	56.00	56.50	10,501
2023-05-24	53.50	56.50	53.50	56.00	289,730
2023-05-23	51.50	53.50	51.50	53.50	63,000
2023-05-22	51.50	51.50	51.50	51.50	20,000
2023-05-19	51.50	51.50	51.50	51.50	40,000
2023-05-18	51.50	51.50	51.50	51.50	0
2023-05-17	52.00	52.00	51.50	51.50	30,000
2023-05-16	53.00	53.00	52.00	52.00	7,487
2023-05-15	54.50	54.50	53.00	53.00	28,272
2023-05-12	56.00	56.00	54.50	54.50	17,557
2023-05-11	57.50	58.00	54.50	56.00	269,742
2023-05-10	51.50	57.50	51.50	57.50	145,365
2023-05-09	49.00	53.00	49.00	51.50	176,435
2023-05-08	49.00	49.00	49.00	49.00	0
2023-05-05	48.50	49.00	47.50	49.00	54,441
2023-05-04	50.00	50.00	48.00	48.50	102,430
2023-05-03	50.00	50.00	50.00	50.00	1,338,192
2023-05-02	49.50	50.50	49.50	50.00	35,000
2023-05-01	49.50	49.50	49.50	49.50	0
2023-04-28	49.00	49.50	49.00	49.50	65,120
2023-04-27	49.50	49.50	49.00	49.00	14,515
2023-04-26	49.50	49.50	49.50	49.50	10,200
2023-04-25	49.50	50.00	49.50	49.50	55,200
2023-04-24	49.50	49.50	49.50	49.50	26,263
2023-04-21	49.50	49.50	49.50	49.50	5,000
2023-04-20	49.00	49.50	49.00	49.50	9,509
2023-04-19	49.00	49.00	49.00	49.00	0
2023-04-18	51.50	51.50	49.00	49.00	155,006
2023-04-17	52.50	52.50	51.50	51.50	58,283
2023-04-14	52.50	52.50	52.50	52.50	7,472
2023-04-13	52.50	52.50	52.50	52.50	19,827
2023-04-12	52.50	52.50	52.50	52.50	10,000
2023-04-11	52.50	52.50	52.50	52.50	28,094
2023-04-10	52.50	52.50	52.50	52.50	0
2023-04-07	52.50	52.50	52.50	52.50	0
2023-04-06	52.00	52.50	52.00	52.50	113,534
2023-04-05	52.00	52.00	52.00	52.00	44,228
2023-04-04	53.50	53.50	52.00	52.00	47,988
2023-04-03	50.00	55.75	50.00	53.50	286,806
2023-03-31	50.00	50.00	50.00	50.00	83,487
2023-03-30	49.50	50.00	49.50	50.00	117,500
2023-03-29	49.50	49.50	49.50	49.50	0
2023-03-28	49.50	49.50	49.50	49.50	110,000
2023-03-27	48.00	49.50	48.00	49.50	58,952
2023-03-24	50.00	50.00	48.00	48.00	60,000
2023-03-23	48.50	50.50	48.50	50.00	210,142
2023-03-22	48.50	48.50	48.50	48.50	5,000
2023-03-21	47.50	48.50	47.50	48.50	27,000
2023-03-20	50.00	50.00	47.50	47.50	46,921
2023-03-17	50.00	50.00	50.00	50.00	22,404
2023-03-16	46.00	50.50	46.00	50.00	311,203
2023-03-15	46.00	46.00	46.00	46.00	135,692
2023-03-14	46.50	47.00	46.00	46.00	85,695
2023-03-13	48.50	48.50	46.00	46.00	287,980
2023-03-10	52.00	52.00	47.20	52.00	886,106
2023-03-09	55.00	55.00	52.00	52.00	435,233
2023-03-08	54.50	55.00	54.00	55.00	70,479
2023-03-07	52.50	54.50	52.50	54.50	245,048
2023-03-06	50.50	52.50	50.50	52.50	29,206
2023-03-03	53.00	53.00	50.50	50.50	317,904
2023-03-02	53.00	53.00	53.00	53.00	62,828
2023-03-01	53.00	53.50	53.00	53.00	20,041
2023-02-28	52.50	54.50	52.50	53.00	68,755
2023-02-27	52.50	52.50	52.50	52.50	45,000
2023-02-24	54.50	54.50	52.50	52.50	34,533
2023-02-23	53.00	54.50	53.00	54.50	20,000
2023-02-22	54.50	54.50	53.00	53.00	70,738
2023-02-21	54.50	54.50	54.50	54.50	48,342
2023-02-20	53.50	54.50	53.50	54.50	1,519
2023-02-17	53.50	53.50	53.50	53.50	894
2023-02-16	55.00	55.00	53.50	53.50	35,000
2023-02-15	55.00	55.00	55.00	55.00	0
2023-02-14	56.00	56.00	55.00	55.00	15,000
2023-02-13	55.00	56.00	54.00	56.00	58,082
2023-02-10	54.00	55.00	53.50	55.00	100,357
2023-02-09	54.00	54.00	54.00	54.00	5,614
2023-02-08	54.00	54.00	54.00	54.00	1,876
2023-02-07	54.00	54.00	54.00	54.00	0
2023-02-06	54.00	54.00	54.00	54.00	10,898
2023-02-03	53.50	54.50	53.00	54.00	22,950
2023-02-02	60.50	60.50	53.30	53.50	248,116
2023-02-01	57.00	57.00	57.00	57.00	2,500
2023-01-31	57.50	57.50	57.00	57.00	15,873
2023-01-30	57.50	57.50	57.50	57.50	5,250
2023-01-27	57.50	59.50	57.50	57.50	89,618
2023-01-26	54.00	56.50	54.00	56.50	45,000
2023-01-25	54.00	54.00	54.00	54.00	0
2023-01-24	53.50	54.00	53.50	54.00	33,128
2023-01-23	52.50	53.50	51.50	53.50	137,000
2023-01-20	53.50	53.50	52.00	52.50	75,993
2023-01-19	53.50	53.50	52.50	53.50	0
2023-01-18	54.00	54.00	53.00	53.50	79,244
2023-01-17	56.50	56.50	52.50	54.00	115,166
2023-01-16	56.50	56.50	56.50	56.50	13,300
2023-01-13	56.50	56.50	56.50	56.50	10,174
2023-01-12	55.00	56.50	55.00	56.50	45,005
2023-01-11	53.50	58.50	53.50	55.00	176,076
2023-01-10	52.00	53.50	52.00	53.50	85,000
2023-01-09	52.00	52.00	52.00	52.00	315,045
2023-01-06	52.00	52.00	52.00	52.00	159,406
2023-01-05	52.00	52.00	52.00	52.00	16,000
2023-01-04	50.50	52.00	50.50	52.00	74,609
2023-01-03	53.00	53.00	49.50	50.50	115,329
2023-01-02	53.00	53.00	53.00	53.00	0
2022-12-30	53.00	53.00	53.00	53.00	5,000
2022-12-29	53.00	53.00	53.00	53.00	8,400
2022-12-28	52.50	53.00	52.50	53.00	24,778
2022-12-27	52.50	52.50	52.50	52.50	0
2022-12-26	52.50	52.50	52.50	52.50	0
2022-12-23	52.50	52.50	52.50	52.50	45,000
2022-12-22	52.50	52.50	52.50	52.50	2,000
2022-12-21	52.50	52.50	52.50	52.50	33,024
2022-12-20	52.50	52.50	52.50	52.50	2,500
2022-12-19	53.00	53.00	52.50	52.50	2,500
2022-12-16	53.00	53.00	53.00	53.00	22,702
2022-12-15	53.00	53.00	53.00	53.00	3,519
2022-12-14	53.00	53.00	53.00	53.00	0
2022-12-13	53.00	53.00	53.00	53.00	34,536
2022-12-12	53.00	53.00	53.00	53.00	1,648
2022-12-09	53.00	53.00	51.50	53.00	194,131
2022-12-08	51.50	53.00	49.00	53.00	111,901
2022-12-07	51.00	51.50	51.00	51.50	52,408
2022-12-06	52.50	52.50	51.00	51.00	140,279
2022-12-05	52.50	52.50	52.50	52.50	0
2022-12-02	52.50	52.50	52.50	52.50	139,607
2022-12-01	52.50	52.50	52.50	52.50	50,000
2022-11-30	53.00	53.00	51.00	52.50	102,878
2022-11-29	53.00	53.00	53.00	53.00	7,666
2022-11-28	53.00	54.00	53.00	53.00	155,890
2022-11-25	53.00	53.00	53.00	53.00	10
2022-11-24	53.00	53.00	53.00	53.00	0
2022-11-23	53.00	53.00	53.00	53.00	8,072
2022-11-22	53.50	53.50	53.00	53.00	10,047
2022-11-21	53.50	53.50	53.50	53.50	0
2022-11-18	53.50	53.50	53.50	53.50	0
2022-11-17	53.50	53.50	53.50	53.50	0
2022-11-16	51.50	53.50	51.50	53.50	25,472
2022-11-15	53.00	53.00	51.50	51.50	56,350
2022-11-14	54.00	54.00	53.00	53.00	41,976
2022-11-11	53.50	54.00	53.50	54.00	65,039
2022-11-10	51.00	53.50	51.00	53.50	84,000
2022-11-09	52.00	52.00	51.00	51.00	58,224
2022-11-08	53.00	53.00	52.00	52.00	11,000
2022-11-07	53.00	53.00	53.00	53.00	0
2022-11-04	53.00	53.00	53.00	53.00	371
2022-11-03	54.00	54.00	53.00	53.00	31,500
2022-11-02	55.00	55.00	54.00	54.00	7,500
2022-11-01	55.00	55.00	55.00	55.00	0
2022-10-31	56.00	56.50	55.00	55.00	38,641
2022-10-28	56.50	56.50	55.50	56.00	26,800
2022-10-27	57.00	58.00	56.50	56.50	182,117
2022-10-26	57.00	57.50	57.00	57.00	40,500
2022-10-25	55.00	57.50	55.00	57.00	79,397
2022-10-24	55.00	55.00	54.00	55.00	53,550
2022-10-21	55.50	55.50	55.00	55.00	17,500
2022-10-20	55.50	55.50	54.00	55.50	20,000
2022-10-19	54.50	54.50	54.50	54.50	19,774
2022-10-18	54.50	54.50	54.50	54.50	20,000
2022-10-17	54.50	54.50	54.50	54.50	208
2022-10-14	54.00	57.00	54.00	54.50	184,666
2022-10-13	54.00	54.00	54.00	54.00	0
2022-10-12	54.00	54.00	54.00	54.00	13,377
2022-10-11	54.50	54.50	53.00	54.00	21,646
2022-10-10	54.50	54.50	54.50	54.50	0
2022-10-07	54.50	54.50	54.50	54.50	15,000
2022-10-06	54.50	54.50	54.50	54.50	0
2022-10-05	52.00	55.00	52.00	54.50	125,515
2022-10-04	47.50	52.00	47.50	52.00	45,000
2022-10-03	48.00	48.00	46.00	47.50	101,558
2022-09-30	48.00	48.00	48.00	48.00	408
2022-09-29	51.00	51.00	47.50	48.00	59,232
2022-09-28	51.50	51.50	51.00	51.00	48,330
2022-09-27	52.50	52.50	51.50	51.50	37,080
2022-09-26	52.00	53.00	52.00	52.50	22,093
2022-09-23	52.50	52.50	51.50	52.00	2,461
2022-09-22	57.50	57.50	52.50	52.50	75,860
2022-09-21	57.00	57.00	56.00	56.00	9,223
2022-09-20	57.00	57.00	57.00	57.00	5,013
2022-09-19	57.00	57.00	57.00	57.00	0
2022-09-16	57.00	57.00	57.00	57.00	5,706
2022-09-15	57.00	57.00	57.00	57.00	2,009
2022-09-14	58.00	58.00	57.00	57.00	16,301
2022-09-13	60.50	60.50	59.00	59.00	28,700
2022-09-12	61.50	61.50	60.50	60.50	24,706
2022-09-09	59.00	61.50	59.00	61.50	105,078
2022-09-08	60.00	61.00	57.00	59.00	105,508
2022-09-07	53.50	60.00	53.50	60.00	507,879
2022-09-06	53.50	53.50	52.00	53.50	131,516
2022-09-05	52.00	52.00	52.00	52.00	55,913
2022-09-02	52.00	52.00	52.00	52.00	7,746
2022-09-01	52.00	52.00	51.50	52.00	44,556
2022-08-31	52.00	52.00	52.00	52.00	0
2022-08-30	54.00	54.00	52.00	52.00	40,142
2022-08-29	54.00	54.00	54.00	54.00	0
2022-08-26	54.00	54.00	54.00	54.00	36,160
2022-08-25	54.00	54.00	54.00	54.00	60,762
2022-08-24	56.50	56.50	54.00	54.00	15,160
2022-08-23	57.00	57.00	56.50	56.50	5,590
2022-08-22	57.50	57.50	57.00	57.00	110,008
2022-08-19	57.50	57.50	57.50	57.50	30,000
2022-08-18	57.50	57.50	57.50	57.50	0
2022-08-17	57.50	57.50	57.50	57.50	13,719
2022-08-16	57.50	57.50	57.50	57.50	20,883
2022-08-15	57.50	57.50	57.50	57.50	2,997
2022-08-12	57.50	57.50	57.50	57.50	42,500
2022-08-11	57.50	57.50	57.50	57.50	0
2022-08-10	57.50	59.00	59.00	57.50	4,600
2022-08-09	58.00	58.00	56.50	57.50	77,543
2022-08-08	61.50	61.50	58.00	58.00	30,119
2022-08-05	61.50	61.50	61.50	61.50	7,818
2022-08-04	61.50	61.50	61.50	61.50	80
2022-08-03	61.50	61.50	61.50	61.50	17,580
2022-08-02	61.50	61.50	61.50	61.50	0
2022-08-01	61.50	62.00	62.00	62.00	25,212
2022-07-29	61.50	61.50	61.50	61.50	15,460
2022-07-28	62.50	62.50	61.50	61.50	165,893
2022-07-27	62.50	64.50	62.50	62.50	53,750
2022-07-26	59.50	59.50	59.50	59.50	6,487
2022-07-25	58.50	59.50	57.00	59.50	40,587
2022-07-22	58.50	58.50	58.50	58.50	29,100
2022-07-21	58.50	58.50	58.50	58.50	16,400
2022-07-20	58.50	58.50	58.50	58.50	9,119
2022-07-19	58.50	58.50	58.50	58.50	5,042
2022-07-18	58.50	58.50	58.50	58.50	2,714
2022-07-15	57.00	58.50	57.00	58.50	12,098
2022-07-14	59.00	59.00	57.00	57.00	33,669
2022-07-13	60.50	60.50	59.00	59.00	28,581
2022-07-12	60.50	60.50	60.50	60.50	9,648
2022-07-11	60.00	61.50	60.00	60.50	77,582
2022-07-08	60.00	60.00	60.00	60.00	36,661
2022-07-07	59.50	60.00	59.50	60.00	35,339
2022-07-06	59.50	59.50	59.50	59.50	0
2022-07-05	58.00	59.50	58.00	59.50	14,173
2022-07-04	58.00	58.00	58.00	58.00	35,500
2022-07-01	58.00	58.00	57.50	58.00	53,279
2022-06-30	58.50	58.50	57.50	58.00	76,771
2022-06-29	59.00	59.00	58.50	58.50	7,699
2022-06-28	61.50	61.50	59.00	59.00	27,504
2022-06-27	61.50	61.50	61.00	61.00	41,351
2022-06-24	62.50	62.50	61.50	61.50	49,375
2022-06-23	63.50	63.50	62.50	62.50	11,824
2022-06-22	63.50	63.50	63.50	63.50	7,840
2022-06-21	63.50	63.50	63.50	63.50	2,554
2022-06-20	64.00	64.00	63.50	63.50	23,374
2022-06-17	64.50	65.00	64.00	64.00	21,902
2022-06-16	64.00	64.50	64.00	64.50	9,448
2022-06-15	66.00	66.00	64.00	64.00	40,908
2022-06-14	66.00	66.00	66.00	66.00	5,005
2022-06-13	67.00	67.00	66.00	66.00	36,200
2022-06-10	66.50	67.00	66.50	67.00	61,104
2022-06-09	66.50	66.50	66.50	66.50	54,519
2022-06-08	66.50	66.50	66.50	66.50	0
2022-06-07	68.00	68.00	66.50	66.50	58,973
2022-06-06	66.50	68.00	66.50	68.00	15,637
2022-06-03	66.50	66.50	66.50	66.50	0
2022-06-02	66.50	66.50	66.50	66.50	0
2022-06-01	63.50	66.50	63.50	66.50	841,329
2022-05-31	63.50	63.50	63.50	63.50	25,000
2022-05-30	63.00	63.50	62.00	63.50	91,722
2022-05-27	63.00	63.00	63.00	63.00	17,000
2022-05-26	61.00	63.00	61.00	63.00	57,602
2022-05-25	61.00	61.00	61.00	61.00	10,000
2022-05-24	61.00	61.00	61.00	61.00	25,881
2022-05-23	61.00	61.00	60.00	61.00	4,174
2022-05-20	62.00	62.00	61.00	61.00	54,919
2022-05-19	62.50	62.50	62.00	62.00	12,185
2022-05-18	63.50	63.50	62.00	62.50	13,918
2022-05-17	64.00	64.00	64.00	64.00	4,428
2022-05-16	63.50	64.00	63.50	64.00	20,616
2022-05-13	63.50	63.50	63.50	63.50	32
2022-05-12	64.50	64.50	63.50	63.50	1,210
2022-05-11	64.50	64.50	64.50	64.50	1,102
2022-05-10	64.50	64.50	64.50	64.50	59,970
2022-05-09	64.50	64.50	64.50	64.50	11,618
2022-05-06	63.00	64.50	62.50	64.50	5,132
2022-05-05	67.50	67.50	62.50	63.00	136,425
2022-05-04	69.00	69.00	67.00	67.50	76,068
2022-05-03	69.00	69.00	69.00	69.00	11,562
2022-05-02	69.00	69.00	69.00	69.00	0
2022-04-29	73.00	73.00	68.50	69.00	41,359
2022-04-28	73.00	73.00	73.00	73.00	0
2022-04-27	73.00	73.00	73.00	73.00	101,026
2022-04-26	71.00	74.00	71.00	73.00	114,386
2022-04-25	68.50	68.50	68.50	68.50	34,458
2022-04-22	68.50	68.50	68.50	68.50	0
2022-04-21	68.50	68.50	68.50	68.50	25,245
2022-04-20	68.50	68.50	68.50	68.50	1,500
2022-04-19	68.50	68.50	68.50	68.50	10,480
2022-04-18	68.50	68.50	68.50	68.50	0
2022-04-15	68.50	68.50	68.50	68.50	0
2022-04-14	68.50	68.50	68.50	68.50	5,000
2022-04-13	68.50	68.50	68.50	68.50	10,000
2022-04-12	68.50	68.50	66.00	68.50	52,254
2022-04-11	68.50	68.50	68.50	68.50	99,844
2022-04-08	67.50	68.50	67.50	68.50	47,779
2022-04-07	66.50	68.50	66.50	67.50	53,504
2022-04-06	58.50	66.50	58.50	65.00	8,856,888
2022-04-05	59.00	59.00	58.50	58.50	287,281
2022-04-04	59.00	59.50	59.00	59.00	522,784
2022-04-01	59.50	59.50	59.00	59.00	38,203
2022-03-31	59.50	59.50	59.50	59.50	15,784
2022-03-30	59.00	59.50	59.00	59.50	5,407
2022-03-29	59.00	59.00	59.00	59.00	17,175
2022-03-28	59.00	59.00	59.00	59.00	88,881
2022-03-25	60.00	60.00	59.00	59.00	92,806
2022-03-24	60.00	60.00	60.00	60.00	128,014
2022-03-23	58.50	60.00	58.50	60.00	98,718
2022-03-22	57.50	64.50	57.50	58.50	295,268
2022-03-21	56.00	56.00	55.50	55.50	35,728
2022-03-18	59.50	59.50	54.00	56.00	252,187
2022-03-17	59.50	59.50	59.50	59.50	82,000
2022-03-16	57.50	59.50	57.50	59.50	155,011
2022-03-15	57.50	57.50	57.50	57.50	78,610
2022-03-14	56.00	56.00	56.00	56.00	8,904
2022-03-11	56.00	56.00	56.00	56.00	20,505
2022-03-10	55.50	56.00	55.50	56.00	5,170
2022-03-09	55.50	55.50	55.50	55.50	19,631
2022-03-08	55.50	55.50	55.50	55.50	153,534
2022-03-07	57.50	57.50	55.50	55.50	27,165
2022-03-04	57.50	57.50	57.50	57.50	165,885
2022-03-03	57.50	57.50	57.50	57.50	173,992
2022-03-02	57.50	57.50	57.50	57.50	139,066
2022-03-01	57.00	58.00	57.00	57.50	244,836
2022-02-28	53.50	53.50	53.50	53.50	3,860
2022-02-25	53.50	53.50	53.50	53.50	182,588
2022-02-24	55.00	55.00	53.50	53.50	16,652
2022-02-23	56.00	56.00	56.00	56.00	5,526
2022-02-22	56.50	56.50	56.00	56.00	12,044
2022-02-21	59.00	59.00	57.50	57.50	84,113
2022-02-18	59.00	59.00	59.00	59.00	2,612
2022-02-17	59.00	59.00	59.00	59.00	205,000
2022-02-16	60.00	60.00	59.00	59.00	12,921
2022-02-15	57.00	60.50	56.50	60.00	1,709,821
2022-02-14	59.50	59.50	57.00	57.00	50,219
2022-02-11	63.00	63.00	60.00	61.00	219,079
2022-02-10	63.00	63.00	63.00	63.00	34
2022-02-09	63.00	63.00	63.00	63.00	1,318,629
2022-02-08	63.00	63.00	63.00	63.00	1,000
2022-02-07	63.00	63.00	63.00	63.00	450
2022-02-04	63.00	63.00	63.00	63.00	53,488
2022-02-03	63.00	63.00	63.00	63.00	5,235
2022-02-02	63.00	63.00	63.00	63.00	122,006
2022-02-01	63.00	64.00	63.00	63.00	60,682
2022-01-31	63.00	63.00	63.00	63.00	0
2022-01-28	63.00	63.00	63.00	63.00	764
2022-01-27	63.00	63.00	63.00	63.00	5,010
2022-01-26	63.00	63.00	63.00	63.00	0
2022-01-25	63.00	63.00	63.00	63.00	31,483
2022-01-24	62.00	63.00	62.00	63.00	37,017
2022-01-21	63.50	63.50	62.00	62.00	67,627
2022-01-20	63.50	66.00	63.00	63.50	130,327
2022-01-19	65.00	68.00	62.50	63.50	255,866
2022-01-18	58.00	58.00	58.00	58.00	5,000
2022-01-17	59.00	59.00	57.00	58.00	132,689
2022-01-14	58.00	59.00	58.00	59.00	132,313
2022-01-13	58.50	58.50	58.00	58.00	96,596
2022-01-12	58.50	58.50	58.50	58.50	9,140
2022-01-11	60.00	60.00	58.50	58.50	45,801
2022-01-10	60.00	60.00	60.00	60.00	87,451
2022-01-07	60.50	60.50	60.00	60.00	14,791
2022-01-06	60.50	60.50	60.50	60.50	21,251
2022-01-05	60.50	60.50	60.50	60.50	45,855
2022-01-04	58.50	61.50	58.50	60.50	97,051
2022-01-03	58.50	58.50	58.50	58.50	0
2021-12-31	58.00	58.50	58.00	58.50	35,899
2021-12-30	58.00	58.00	58.00	58.00	1,272,940
2021-12-29	57.50	58.00	57.50	58.00	49,258
2021-12-28	57.50	57.50	57.50	57.50	0
2021-12-27	57.50	57.50	57.50	57.50	0
2021-12-24	57.50	57.50	57.50	57.50	17,232
2021-12-23	61.50	61.50	57.50	57.50	71,512
2021-12-22	57.00	61.50	57.00	61.50	32,584
2021-12-21	57.00	57.00	57.00	57.00	11,435
2021-12-20	57.00	57.00	57.00	57.00	47,306
2021-12-17	58.50	60.00	57.00	57.00	85,982
2021-12-16	59.00	59.00	58.50	58.50	52,244
2021-12-15	60.00	60.00	59.00	59.00	2,505
2021-12-14	61.50	61.50	60.00	60.00	29,381
2021-12-13	62.00	62.00	61.50	61.50	9,400
2021-12-10	62.00	62.00	62.00	62.00	43,220
2021-12-09	62.00	62.00	62.00	62.00	24,699
2021-12-08	63.00	63.00	62.00	62.00	0
2021-12-07	63.00	63.00	63.00	63.00	13,116
2021-12-06	65.50	65.50	63.00	63.00	26,250
2021-12-03	66.00	66.00	65.50	65.50	48,000
2021-12-02	66.00	66.00	66.00	66.00	25,000
2021-12-01	66.00	66.00	66.00	66.00	39,172
2021-11-30	66.00	66.00	66.00	66.00	5,595
2021-11-29	66.00	66.00	66.00	66.00	19,264
2021-11-26	66.00	66.00	64.00	66.00	20,923
2021-11-25	66.00	66.00	66.00	66.00	6,060
2021-11-24	66.00	66.00	64.00	66.00	8,505
2021-11-23	66.00	66.00	66.00	66.00	5,882
2021-11-22	66.00	66.00	66.00	66.00	129,562
2021-11-19	68.00	68.00	66.00	66.00	121,870
2021-11-18	67.50	68.00	67.50	68.00	28,396
2021-11-17	67.50	67.50	67.50	67.50	5,000
2021-11-16	68.50	69.00	67.50	67.50	22,232
2021-11-15	68.50	68.50	68.50	68.50	4,135
2021-11-12	68.50	68.50	68.50	68.50	51,901
2021-11-11	68.50	68.50	68.50	68.50	8,052
2021-11-10	69.50	72.00	67.50	68.50	118,153
2021-11-09	68.00	69.00	65.50	69.00	23,131
2021-11-08	66.50	69.00	69.00	66.50	26,059
2021-11-05	66.50	68.00	68.00	66.50	87,380
2021-11-04	66.50	66.50	66.50	66.50	1,014
2021-11-03	67.50	68.00	66.50	66.50	25,046
2021-11-02	67.50	67.50	67.50	67.50	13,102
2021-11-01	65.00	67.50	65.00	67.50	51,087
2021-10-29	65.00	65.00	65.00	65.00	31,250
2021-10-28	65.00	65.00	65.00	65.00	18,191
2021-10-27	65.00	65.00	63.50	65.00	46,971
2021-10-26	66.00	66.00	65.00	65.00	34,088
2021-10-25	69.50	69.50	66.00	66.00	72,757
2021-10-22	69.50	69.50	69.50	69.50	62,992
2021-10-21	68.00	69.50	68.00	69.50	126,421
2021-10-20	68.00	68.00	68.00	68.00	8,469
2021-10-19	68.00	69.00	68.00	68.00	158,108
2021-10-18	65.50	70.00	65.50	68.00	112,168
2021-10-15	64.00	65.50	64.00	65.50	158,814
2021-10-14	65.50	65.50	64.00	64.00	73,220
2021-10-13	65.50	65.50	65.50	65.50	63,598
2021-10-12	67.50	70.50	63.50	65.50	312,207
2021-10-11	65.50	65.50	65.50	65.50	2,594
2021-10-08	64.00	65.50	64.00	65.50	318,475
2021-10-07	67.00	67.00	62.00	64.00	143,843
2021-10-06	67.00	67.00	67.00	67.00	45,754
2021-10-05	67.50	67.50	64.50	67.00	27,029
2021-10-04	67.50	67.50	67.50	67.50	28,056
2021-10-01	67.50	67.50	66.50	67.50	79,857
2021-09-30	70.50	70.50	63.50	67.50	226,624
2021-09-29	72.00	74.00	70.50	70.50	79,577
2021-09-28	75.50	75.50	72.00	72.00	55,445
2021-09-27	75.50	75.50	74.00	75.50	76,589
2021-09-24	76.50	76.50	75.50	75.50	44,732
2021-09-23	74.00	77.50	74.00	76.50	86,734
2021-09-22	75.00	76.00	74.00	74.00	51,411
2021-09-21	76.00	76.00	75.00	75.00	27,665
2021-09-20	77.50	77.50	76.00	76.00	89,690
2021-09-17	77.50	77.50	76.00	77.50	212,106
2021-09-16	84.00	84.00	74.00	77.50	792,768
2021-09-15	88.50	88.50	88.50	88.50	267,668
2021-09-14	88.50	88.50	88.50	88.50	8,196
2021-09-13	88.50	88.50	88.50	88.50	23,206
2021-09-10	89.00	89.00	88.50	88.50	38,174
2021-09-09	89.00	89.00	88.50	88.50	52,000
2021-09-08	92.50	92.50	88.50	89.00	120,518
2021-09-07	93.50	93.50	92.00	92.50	93,622
2021-09-06	93.50	95.00	95.00	95.00	118,761
2021-09-03	94.00	94.00	91.00	92.50	49,329
2021-09-02	94.00	94.00	94.00	94.00	7,611
2021-09-01	94.00	94.00	94.00	94.00	7,198
2021-08-31	94.00	94.00	94.00	94.00	29,816
2021-08-30	94.00	94.00	94.00	94.00	0
2021-08-27	94.00	94.00	94.00	94.00	39,194
2021-08-26	95.00	95.00	94.00	94.00	18,113
2021-08-25	93.00	95.00	93.00	95.00	95,074
2021-08-24	90.50	94.00	90.50	93.00	72,254
2021-08-23	90.50	90.50	90.50	90.50	8,504
2021-08-20	90.50	90.50	90.50	90.50	20,394
2021-08-19	89.50	90.50	89.50	90.50	7,163
2021-08-18	88.50	89.50	88.50	89.50	23,377
2021-08-17	87.50	88.50	87.50	88.50	43,288
2021-08-16	87.50	87.50	87.50	87.50	18,500
2021-08-13	87.50	90.50	87.50	87.50	56,131
2021-08-12	87.50	87.50	87.50	87.50	11,558
2021-08-11	91.00	91.00	87.00	87.50	39,272
2021-08-10	85.00	91.00	85.00	91.00	74,804
2021-08-09	83.00	84.00	83.00	84.00	10,619
2021-08-06	82.50	83.00	82.50	83.00	47,359
2021-08-05	82.00	82.50	82.00	82.50	59,820
2021-08-04	83.00	83.50	81.00	82.00	185,685
2021-08-03	86.50	86.50	83.00	83.00	28,904
2021-08-02	87.50	87.50	86.50	86.50	25,861
2021-07-30	87.50	87.50	87.50	87.50	13,063
2021-07-29	87.50	87.50	87.50	87.50	24,705
2021-07-28	87.50	87.50	87.50	87.50	25,469
2021-07-27	85.00	87.50	85.00	87.50	25,047
2021-07-26	91.50	91.50	84.00	84.00	112,613
2021-07-23	91.50	91.50	91.50	91.50	16,319
2021-07-22	91.50	92.50	91.50	91.50	151,530
2021-07-21	89.00	94.25	89.00	91.50	1,274,160
2021-07-20	85.00	86.00	85.00	86.00	33,840
2021-07-19	86.00	86.00	85.00	85.00	12,377
2021-07-16	86.00	86.00	86.00	86.00	34,619
2021-07-15	85.00	85.50	85.00	85.50	6,248
2021-07-14	85.00	85.00	85.00	85.00	28,317
2021-07-13	85.00	85.00	85.00	85.00	615,343
2021-07-12	85.00	85.00	85.00	85.00	25,983
2021-07-09	85.00	85.00	85.00	85.00	51,184
2021-07-08	85.00	85.00	85.00	85.00	109,273
2021-07-07	86.00	86.00	85.00	85.00	170,146
2021-07-06	88.00	88.00	85.50	86.00	91,427
2021-07-05	92.00	92.50	88.00	88.00	57,701
2021-07-02	88.50	92.00	88.50	92.00	101,973
2021-07-01	93.00	93.00	88.00	88.50	96,223
2021-06-30	93.00	93.00	93.00	93.00	43,843
2021-06-29	95.50	96.50	92.50	93.00	148,861
2021-06-28	94.50	97.50	94.50	95.50	327,172
2021-06-25	92.50	94.50	92.00	94.50	220,556
2021-06-24	85.00	92.50	92.00	92.50	135,298
2021-06-23	85.00	85.00	85.00	85.00	128,675
2021-06-22	85.00	85.00	85.00	85.00	33,550
2021-06-21	81.50	85.50	81.50	85.00	98,259
2021-06-18	81.50	81.50	81.50	81.50	73,253
2021-06-17	82.50	82.50	81.50	81.50	19,675
2021-06-16	85.50	82.50	81.00	82.50	76,946
2021-06-15	85.00	87.50	85.00	85.50	50,994
2021-06-14	88.00	88.00	85.00	85.00	47,567
2021-06-11	88.00	88.00	88.00	88.00	64,241
2021-06-10	91.00	91.00	86.00	88.00	129,691
2021-06-09	92.50	92.50	91.00	91.00	110,030
2021-06-08	94.00	94.00	92.50	92.50	317,181
2021-06-07	92.50	92.50	88.50	88.50	36,244
2021-06-04	92.50	92.50	92.50	92.50	25,524
2021-06-03	92.50	92.50	92.50	92.50	49,049
2021-06-02	95.00	95.00	92.50	92.50	19,495
2021-06-01	95.00	95.00	95.00	95.00	9,058
2021-05-28	95.00	95.00	95.00	95.00	9,848
2021-05-27	95.00	95.00	95.00	95.00	7,090
2021-05-26	95.00	95.00	95.00	95.00	27,160
2021-05-25	94.00	95.00	94.00	95.00	35,321
2021-05-24	96.50	96.50	93.50	94.00	68,398
2021-05-21	97.50	97.50	96.50	96.50	69,957
2021-05-20	95.00	98.00	95.00	97.50	147,450
2021-05-19	96.00	96.00	93.50	93.50	36,279
2021-05-18	98.00	98.00	96.00	96.00	75,151
2021-05-17	98.00	98.50	98.00	98.00	35,954
2021-05-14	98.00	98.00	98.00	98.00	25,243
2021-05-13	99.50	99.50	95.50	98.00	262,654
2021-05-12	104.50	104.50	99.50	99.50	115,977
2021-05-11	107.00	107.00	104.50	104.50	63,248
2021-05-10	105.50	107.00	105.50	107.00	114,226
2021-05-07	108.00	105.50	103.00	105.50	328,799
2021-05-06	111.50	115.00	108.00	108.00	180,610
2021-05-05	117.50	117.50	111.50	111.50	846,551
2021-05-04	112.00	119.50	112.00	117.50	176,499
2021-04-30	100.00	112.00	98.50	112.00	317,644
2021-04-29	107.50	107.50	102.50	104.50	53,695
2021-04-28	107.50	107.50	107.50	107.50	12,471
2021-04-27	107.50	107.50	107.50	107.50	0
2021-04-26	107.50	107.50	107.50	107.50	27,241
2021-04-23	109.50	109.50	107.50	107.50	32,718
2021-04-22	107.50	109.50	107.50	109.50	29,013
2021-04-21	110.00	110.00	107.50	107.50	810,168
2021-04-20	110.00	110.00	110.00	110.00	18,871
2021-04-19	110.50	110.50	110.00	110.00	82,034
2021-04-16	111.50	111.50	110.50	110.50	26,766
2021-04-15	109.50	111.50	108.00	111.50	80,096
2021-04-14	113.00	113.00	109.50	109.50	40,771
2021-04-13	113.50	113.50	113.00	113.00	27,829
2021-04-12	113.00	113.50	113.00	113.50	52,333
2021-04-09	113.50	113.50	113.50	113.50	10,894
2021-04-08	113.50	113.50	113.50	113.50	26,260
2021-04-07	113.00	114.50	113.00	113.50	74,053
2021-04-06	113.00	113.00	113.00	113.00	151,562
2021-04-01	105.00	113.00	105.00	113.00	90,859
2021-03-31	114.00	114.00	104.50	105.00	76,420
2021-03-30	114.50	114.50	112.50	114.00	54,086
2021-03-29	114.00	114.50	114.00	114.50	136,033
2021-03-26	106.50	114.00	106.50	114.00	89,505
2021-03-25	106.50	106.50	102.50	106.50	84,929
2021-03-24	109.50	109.50	106.50	106.50	95,669
2021-03-23	109.50	109.50	108.50	109.50	122,589
2021-03-22	108.50	109.50	108.50	109.50	118,801
2021-03-19	105.50	110.50	105.50	108.50	285,526
2021-03-18	107.50	107.50	105.50	105.50	68,864
2021-03-17	105.50	108.00	105.50	107.50	301,993
2021-03-16	95.00	108.00	95.00	105.00	245,903
2021-03-15	95.00	95.00	95.00	95.00	36,646
2021-03-12	95.00	95.00	95.00	95.00	49,076
2021-03-11	97.50	97.50	95.00	95.00	102,895
2021-03-10	92.50	99.00	92.50	97.50	113,742
2021-03-09	85.00	92.00	85.00	92.00	247,375
2021-03-08	79.00	86.25	79.00	85.00	240,864
2021-03-05	79.00	79.00	79.00	79.00	4,696
2021-03-04	79.00	79.00	79.00	79.00	11,207
2021-03-03	79.00	79.00	79.00	79.00	5,507
2021-03-02	76.00	79.50	76.00	79.00	116,404
2021-03-01	76.00	76.00	76.00	76.00	57,051
2021-02-26	76.00	77.50	76.00	76.00	110,306
2021-02-25	76.00	76.00	76.00	76.00	15,150
2021-02-24	76.00	76.00	75.50	76.00	10,008
2021-02-23	74.50	76.00	74.50	76.00	24,500
2021-02-22	74.50	74.50	74.50	74.50	21,651
2021-02-19	76.00	76.00	74.50	74.50	38,825
2021-02-18	76.00	76.00	76.00	76.00	42,000
2021-02-17	76.00	76.00	76.00	76.00	21,295
2021-02-16	76.50	76.50	76.00	76.00	23,252
2021-02-15	76.50	76.50	76.50	76.50	32,459
2021-02-12	76.50	76.50	76.00	76.50	118,431
2021-02-11	76.50	76.50	76.50	76.50	84,522
2021-02-10	76.50	76.50	76.50	76.50	88,148
2021-02-09	76.50	76.50	76.50	76.50	48,314
2021-02-08	77.50	77.50	76.50	76.50	71,844
2021-02-05	76.25	77.50	76.00	77.50	191,548
2021-02-04	69.00	76.25	69.00	76.25	127,657
2021-02-03	69.00	69.00	69.00	69.00	69,003
2021-02-02	69.00	69.00	69.00	69.00	30,309
2021-02-01	69.00	69.00	69.00	69.00	115,175
2021-01-29	65.00	69.00	65.00	69.00	209,018
2021-01-28	59.00	65.50	59.00	65.00	453,866
2021-01-27	59.00	59.00	59.00	59.00	0
2021-01-26	59.00	59.00	59.00	59.00	16,867
2021-01-25	56.25	59.00	56.25	59.00	35,004
2021-01-22	56.25	56.25	56.25	56.25	0
2021-01-21	56.25	56.25	56.25	56.25	5,000
2021-01-20	56.25	56.25	56.25	56.25	15,000
2021-01-19	56.25	56.25	56.25	56.25	28,964
2021-01-18	56.25	56.25	56.25	56.25	7,888
2021-01-15	56.25	56.25	56.25	56.25	2,495
2021-01-14	56.25	56.25	56.25	56.25	0
2021-01-13	56.25	56.25	56.25	56.25	103,052
2021-01-12	53.00	56.25	53.00	56.25	57,104
2021-01-11	53.00	53.00	53.00	53.00	361
2021-01-08	52.50	53.00	52.50	53.00	25,093
2021-01-07	48.00	52.50	48.00	52.50	102,139
2021-01-06	48.00	48.00	48.00	48.00	0
2021-01-05	48.00	48.00	48.00	48.00	0
2021-01-04	49.50	49.50	48.00	48.00	29,361
2020-12-31	49.50	49.50	49.50	49.50	1,806
2020-12-30	49.50	49.50	49.50	49.50	0
2020-12-29	49.50	49.50	49.50	49.50	81,205
2020-12-24	49.50	49.50	49.50	49.50	7,965
2020-12-23	49.50	49.50	49.50	49.50	1,965
2020-12-22	49.50	49.50	49.50	49.50	256
2020-12-21	50.50	50.50	49.50	49.50	104,048
2020-12-18	49.00	50.50	49.00	50.50	120,000
2020-12-17	49.00	49.00	49.00	49.00	0
2020-12-16	49.00	49.00	49.00	49.00	3,671
2020-12-15	48.50	49.00	48.50	49.00	49,098
2020-12-14	48.50	48.50	48.50	48.50	1,376
2020-12-11	48.00	48.50	48.00	48.50	105,432
2020-12-10	48.00	48.00	48.00	48.00	5,910
2020-12-09	48.00	48.00	48.00	48.00	0
2020-12-08	48.00	48.00	48.00	48.00	10,940
2020-12-07	46.50	48.00	46.50	48.00	14,671
2020-12-04	46.50	46.50	46.50	46.50	0
2020-12-03	46.50	46.50	46.50	46.50	55,516
2020-12-02	43.50	46.50	43.50	46.50	117,226
2020-12-01	43.50	43.50	43.50	43.50	0
2020-11-30	43.00	43.50	43.00	43.50	47,978
2020-11-27	41.00	43.00	41.00	43.00	99,316
2020-11-26	41.00	41.00	41.00	41.00	28,425
2020-11-25	41.00	41.00	41.00	41.00	56,000
2020-11-24	41.00	41.00	41.00	41.00	3,264
2020-11-23	41.00	41.00	41.00	41.00	37,716
2020-11-20	40.50	41.00	40.50	41.00	40,487
2020-11-19	40.50	40.50	40.50	40.50	28,750
2020-11-18	40.50	40.50	40.00	40.50	121,143
2020-11-17	40.50	40.50	40.50	40.50	10,000
2020-11-16	40.50	40.50	40.50	40.50	10,003
2020-11-13	40.50	40.50	38.00	40.50	2,000
2020-11-12	40.00	40.50	40.00	40.50	22,920
2020-11-11	42.00	42.00	40.00	40.00	85,052
2020-11-10	42.00	42.00	42.00	42.00	6,171
2020-11-09	43.00	43.00	42.00	42.00	100,066
2020-11-06	46.50	46.50	43.00	43.00	128,922
2020-11-05	41.50	46.50	41.50	46.50	577,963
2020-11-04	38.50	40.00	38.50	40.00	46,890
2020-11-03	38.50	38.50	38.50	38.50	0
2020-11-02	39.50	39.50	38.50	38.50	13,748
2020-10-30	39.50	39.50	39.50	39.50	0
2020-10-29	39.50	39.50	39.50	39.50	10,000
2020-10-28	40.00	40.00	40.00	40.00	10,000
2020-10-27	41.00	41.00	39.00	40.00	43,091
2020-10-26	41.00	41.50	41.00	41.00	30,798
2020-10-23	42.00	42.00	41.00	41.00	20,172
2020-10-22	42.00	42.00	42.00	42.00	30,132
2020-10-21	42.00	42.00	42.00	42.00	30,708
2020-10-20	41.50	42.00	40.50	42.00	50,944
2020-10-16	42.50	42.50	42.50	42.50	16,000
2020-10-15	42.50	42.50	42.50	42.50	5,000
2020-10-14	42.50	42.50	42.50	42.50	4,115
2020-10-13	42.50	42.50	42.50	42.50	16,722
2020-10-12	43.00	44.00	42.50	42.50	32,745
2020-10-09	42.50	43.00	42.50	43.00	27,392
2020-10-08	42.50	42.50	42.50	42.50	27,816
2020-10-07	45.50	45.50	42.50	42.50	30,746
2020-10-06	45.00	45.50	45.00	45.50	142,405
2020-10-05	41.00	46.00	41.00	45.00	176,483
2020-10-02	41.00	41.00	41.00	41.00	4,500
2020-10-01	41.00	41.00	41.00	41.00	29,500
2020-09-30	41.00	41.00	41.00	41.00	5,160
2020-09-29	41.00	41.00	41.00	41.00	4,389
2020-09-28	41.00	41.00	41.00	41.00	10,000
2020-09-25	39.00	41.00	39.00	41.00	72,000
2020-09-24	40.00	40.00	39.00	39.00	5,000
2020-09-23	40.00	40.00	40.00	40.00	32,000
2020-09-22	40.00	40.00	40.00	40.00	3,678
2020-09-21	44.00	44.00	39.50	40.00	105,149
2020-09-18	42.00	44.00	42.00	44.00	60,342
2020-09-17	40.50	42.50	40.50	42.00	71,420
2020-09-16	42.00	42.00	40.50	40.50	28,419
2020-09-15	40.50	42.00	40.50	42.00	20,028
2020-09-14	40.00	42.00	40.00	40.50	685,018
2020-09-11	40.00	40.00	40.00	40.00	1,432
2020-09-10	40.50	40.50	40.00	40.50	18,076
2020-09-09	40.50	40.50	40.50	40.50	2,352
2020-09-08	40.50	40.50	40.50	40.50	14,372
2020-09-07	38.00	40.50	38.00	40.50	52,924
2020-09-04	38.00	39.00	38.00	39.00	34,000
2020-09-03	38.00	38.00	38.00	38.00	746
2020-09-02	38.50	38.50	38.00	38.00	4,500
2020-09-01	39.50	39.50	38.50	38.50	21,000
2020-08-28	38.00	39.50	38.00	39.50	17,000
2020-08-27	37.00	38.00	37.00	38.00	20,994
2020-08-26	36.50	37.00	36.50	37.00	4,000
2020-08-25	36.50	36.50	36.50	36.50	31,375
2020-08-24	36.50	36.50	36.50	36.50	12,986
2020-08-21	36.50	36.50	36.50	36.50	0
2020-08-20	36.50	36.50	36.50	36.50	13,125
2020-08-19	36.50	36.50	36.50	36.50	0
2020-08-18	37.00	37.00	36.50	36.50	64,000
2020-08-17	37.00	37.00	37.00	37.00	0
2020-08-14	37.00	37.00	37.00	37.00	13,651
2020-08-13	38.00	38.00	36.00	37.00	96,474
2020-08-12	39.00	39.00	38.00	38.00	11,645
2020-08-11	39.00	39.00	39.00	39.00	2,010
2020-08-10	39.00	39.00	39.00	39.00	54
2020-08-07	39.50	39.50	37.00	39.00	16,627
2020-08-06	39.00	39.00	39.00	39.00	0
2020-08-05	39.00	39.00	39.00	39.00	261
2020-08-04	39.00	39.00	39.00	39.00	621
2020-08-03	42.00	42.00	39.00	39.00	37,000
2020-07-31	42.00	42.00	42.00	42.00	0
2020-07-30	42.00	42.00	42.00	42.00	0
2020-07-29	42.00	42.00	42.00	42.00	0
2020-07-28	43.00	43.00	42.00	42.00	4,818
2020-07-27	43.00	43.00	43.00	43.00	500
2020-07-24	44.00	44.00	43.00	43.00	21,494
2020-07-23	44.00	44.00	44.00	44.00	5,000
2020-07-22	44.00	44.00	44.00	44.00	0
2020-07-21	44.00	44.00	44.00	44.00	200,056
2020-07-20	43.50	44.00	43.50	43.50	10,000
2020-07-17	44.00	44.00	43.50	43.50	12,000
2020-07-16	44.00	44.00	44.00	44.00	10,892
2020-07-15	44.00	44.00	44.00	44.00	0
2020-07-14	44.00	44.00	44.00	44.00	0
2020-07-13	47.50	47.50	44.00	44.00	71,489
2020-07-10	47.00	47.00	47.00	47.00	10,980
2020-07-09	41.00	48.00	41.00	47.00	170,382
2020-07-08	41.00	41.00	41.00	41.00	43,877
2020-07-07	40.00	41.50	40.00	41.00	67,001
2020-07-06	40.00	40.00	40.00	40.00	25,193
2020-07-03	40.00	40.00	40.00	40.00	710
2020-07-02	40.00	40.00	40.00	40.00	5,508
2020-07-01	40.00	40.00	40.00	40.00	0
2020-06-30	40.00	40.00	40.00	40.00	77
2020-06-29	40.00	40.00	40.00	40.00	2,611
2020-06-26	40.00	40.00	40.00	40.00	5,000
2020-06-25	40.00	40.00	40.00	40.00	0
2020-06-24	40.00	40.00	40.00	40.00	0
2020-06-23	40.00	40.00	40.00	40.00	2,385
2020-06-22	40.00	40.00	40.00	40.00	11,000
2020-06-19	40.00	40.00	40.00	40.00	10,722
2020-06-18	40.00	40.00	40.00	40.00	12,000
2020-06-17	39.50	39.50	39.50	39.50	616
2020-06-16	39.50	39.50	39.50	39.50	0
2020-06-15	41.00	41.00	39.50	39.50	25,650
2020-06-12	41.00	41.00	41.00	41.00	0
2020-06-11	41.00	41.00	41.00	41.00	219
2020-06-10	41.00	41.00	41.00	41.00	0
2020-06-09	41.00	41.00	41.00	41.00	1,543
2020-06-08	41.00	41.00	41.00	41.00	0
2020-06-05	42.00	42.00	41.00	41.00	118,741
2020-06-04	42.00	42.00	42.00	42.00	43,166
2020-06-03	42.00	42.00	42.00	42.00	1,910
2020-06-02	42.00	42.00	42.00	42.00	3,450
2020-06-01	42.00	42.00	42.00	42.00	8,550
2020-05-29	43.50	43.50	43.50	43.50	300
2020-05-28	42.00	43.50	42.00	43.50	27,900
2020-05-27	42.00	42.00	42.00	42.00	5,108
2020-05-26	40.50	42.00	40.50	42.00	2,000
2020-05-22	40.50	40.50	40.50	40.50	13,000
2020-05-21	43.50	43.50	40.50	40.50	16,100
2020-05-20	46.50	46.50	44.50	44.50	16,750
2020-05-19	46.50	46.50	46.50	46.50	5,000
2020-05-18	46.50	46.50	46.50	46.50	18,379
2020-05-15	46.50	46.50	46.50	46.50	875
2020-05-14	46.50	46.50	46.50	46.50	46,733
2020-05-13	46.50	46.50	46.50	46.50	24,044
2020-05-12	46.00	46.50	46.00	46.50	19,417
2020-05-11	44.50	46.00	44.50	46.00	9,625
2020-05-07	44.50	44.50	44.50	44.50	26,000
2020-05-06	44.50	44.50	44.50	44.50	0
2020-05-05	44.50	44.50	44.50	44.50	6,879
2020-05-04	44.50	44.50	44.50	44.50	8,085
2020-05-01	50.50	50.50	44.50	44.50	122,651
2020-04-30	45.00	50.50	45.00	44.50	239,536
2020-04-29	44.50	46.50	44.50	44.50	91,603
2020-04-28	44.50	44.50	44.50	44.50	6,273
2020-04-27	44.50	44.50	44.50	44.50	97,219
2020-04-24	42.50	43.50	42.50	43.50	50,485
2020-04-23	39.50	42.50	39.50	42.50	244,204
2020-04-22	37.00	39.50	37.00	37.00	44,738
2020-04-21	32.50	37.50	32.50	37.00	121,839
2020-04-20	31.00	32.50	31.00	32.50	47,500
2020-04-17	29.50	31.00	29.50	31.00	55,000
2020-04-16	29.00	29.50	29.00	29.50	0
2020-04-15	29.00	29.00	29.00	29.00	20,906
2020-04-14	29.00	29.00	29.00	29.00	31,346
2020-04-09	29.00	29.00	29.00	29.00	59,485
2020-04-08	29.00	29.00	29.00	29.00	1,000
2020-04-07	29.00	29.00	29.00	29.00	20,175
2020-04-06	29.00	29.00	29.00	29.00	0
2020-04-03	29.00	29.00	29.00	29.00	0
2020-04-03	29.00	29.00	29.00	29.00	0
2020-04-02	30.00	29.00	29.00	29.00	4,305
2020-04-02	30.00	30.00	29.00	30.00	4,305
2020-04-01	30.00	30.00	30.00	30.00	0
2020-04-01	30.00	30.00	30.00	30.00	0
2020-03-31	30.00	30.00	30.00	30.00	3,196
2020-03-30	30.00	30.00	30.00	30.00	5
2020-03-27	30.00	30.00	30.00	30.00	0
2020-03-26	30.00	30.00	29.50	30.00	15,325
2020-03-25	30.00	30.00	30.00	30.00	14,318
2020-03-24	30.50	30.50	30.00	30.50	8,392
2020-03-23	30.50	30.50	30.50	30.50	0
2020-03-20	30.00	30.50	30.00	30.00	0
2020-03-19	30.00	30.00	30.00	28.50	19,270
2020-03-18	28.50	28.50	28.50	28.50	0
2020-03-17	30.00	30.00	29.50	28.50	18,410
2020-03-16	30.50	30.50	28.50	30.50	69,981
2020-03-13	30.00	30.50	30.00	30.00	0
2020-03-12	32.00	32.00	30.00	32.00	11,000
2020-03-11	32.00	32.00	32.00	32.00	109,500
2020-03-10	32.00	32.00	32.00	32.00	2,000
2020-03-09	33.00	33.00	32.00	33.00	150,000
2020-03-06	35.00	35.00	33.00	33.00	141,500
2020-03-05	35.00	35.00	35.00	35.00	12,834
2020-03-04	39.00	39.00	35.50	41.50	335,602
2020-03-03	42.00	42.00	41.50	42.00	54,357
2020-03-02	39.50	42.00	39.50	39.50	49,375
2020-02-28	39.50	39.50	39.50	39.50	32,450
2020-02-27	39.50	39.50	39.50	39.50	52,500
2020-02-26	43.00	43.00	39.50	43.00	30,325
2020-02-25	44.20	44.40	43.00	44.20	22,000
2020-02-24	43.70	44.20	43.70	43.70	18,598
2020-02-21	43.70	43.70	43.70	43.70	8,167
2020-02-20	43.50	43.70	43.50	43.70	1,500
2020-02-19	45.40	45.40	43.50	43.50	56,021
2020-02-18	44.50	45.40	44.50	45.40	57,519
2020-02-17	44.50	44.50	44.50	44.50	26,260
2020-02-14	43.60	44.50	43.60	44.50	93,514
2020-02-13	43.60	43.60	43.60	43.60	1,000
2020-02-12	43.60	43.60	43.60	43.60	2,766
2020-02-11	43.60	43.60	43.60	43.60	0
2020-02-10	43.60	43.60	43.60	43.60	15,900
2020-02-07	43.60	43.60	43.60	43.60	19,616
2020-02-06	46.00	46.00	43.50	43.60	27,822
2020-02-05	43.50	46.00	43.50	46.00	42,558
2020-02-04	42.50	42.50	42.50	42.50	2,424
2020-02-03	42.50	42.50	42.50	42.50	37,315
2020-01-31	42.50	42.50	42.50	42.50	2,275
2020-01-30	42.50	42.50	42.50	42.50	22,000
2020-01-29	39.50	42.50	39.50	42.50	31,723
2020-01-28	39.50	39.50	39.50	39.50	62,500
2020-01-27	40.00	40.00	39.50	39.50	26,066
2020-01-24	41.00	41.00	40.00	40.00	31,455
2020-01-23	42.50	42.50	41.00	41.00	24,503
2020-01-22	45.50	45.50	42.00	42.50	83,110
2020-01-21	45.50	45.50	45.50	45.50	45,236
2020-01-20	45.50	45.50	45.50	45.50	6,364
2020-01-17	45.00	45.50	45.00	45.50	11,108
2020-01-16	45.00	45.00	45.00	45.00	700
2020-01-15	45.00	45.00	45.00	45.00	23,361
2020-01-14	44.50	45.00	44.50	45.00	25,373
2020-01-13	44.50	44.50	44.50	44.50	9,660
2020-01-10	42.50	44.50	42.50	44.50	83,754
2020-01-09	40.50	42.50	40.50	42.50	105,732
2020-01-08	40.50	40.50	40.50	40.50	2,500
2020-01-07	40.00	40.50	40.00	40.50	12,000
2020-01-06	40.00	40.00	40.00	40.00	20,966
2020-01-03	36.50	40.50	36.50	40.00	160,382
2020-01-02	35.00	36.50	35.00	36.50	46,000
2019-12-31	35.00	35.00	35.00	35.00	0
2019-12-30	35.00	35.00	35.00	35.00	1,000
2019-12-27	34.00	35.00	34.00	35.00	1,500
2019-12-24	34.00	35.00	34.00	35.00	16,927
2019-12-23	34.00	34.50	34.00	34.00	44,102
2019-12-20	33.00	34.00	32.00	34.00	10,000
2019-12-19	31.50	34.50	31.50	33.50	220,721
2019-12-18	30.00	30.00	30.00	30.00	1,740
2019-12-17	31.00	31.00	30.00	30.00	18,000
2019-12-16	31.00	31.00	31.00	31.00	10,655
2019-12-13	31.00	31.00	31.00	31.00	10,000
2019-12-12	31.00	31.00	31.00	31.00	0
2019-12-11	31.00	31.00	31.00	31.00	10,488
2019-12-10	31.00	31.00	31.00	31.00	4,000
2019-12-09	31.00	31.00	31.00	31.00	69
2019-12-06	31.00	31.00	31.00	31.00	27,500
2019-12-05	31.00	31.00	31.00	31.00	15,397
2019-12-04	31.00	31.00	31.00	31.00	3,519
2019-12-03	31.00	31.00	31.00	31.00	3,500
2019-12-02	31.00	31.00	31.00	31.00	0
2019-11-29	31.00	31.00	31.00	31.00	0
2019-11-28	31.00	31.00	30.00	31.00	0
2019-11-27	31.00	31.00	31.00	31.00	0
2019-11-26	31.00	31.00	31.00	31.00	0
2019-11-25	31.50	31.50	31.00	31.00	12,425
2019-11-22	30.50	31.50	30.50	31.50	29,500
2019-11-21	30.50	31.00	30.50	30.50	83,294
2019-11-20	27.00	29.50	27.00	29.50	87,714
2019-11-19	27.00	27.00	27.00	27.00	110,099
2019-11-18	26.00	27.50	26.00	27.00	45,695
2019-11-15	26.00	26.00	26.00	26.00	2,000
2019-11-14	26.00	26.00	26.00	26.00	25,000
2019-11-13	26.00	26.00	26.00	26.00	10,000
2019-11-12	26.50	26.50	26.00	26.00	7,205
2019-11-11	26.50	26.50	26.50	26.50	20,000
2019-11-08	27.00	27.00	25.00	26.50	10,000
2019-11-07	26.50	26.50	26.50	26.50	92,000
2019-11-06	26.50	26.50	26.50	26.50	0
2019-11-05	26.50	26.50	25.00	26.50	14,000
2019-11-04	26.50	26.50	26.50	26.50	10,000
2019-11-01	27.00	27.00	26.00	26.50	20,000
2019-10-31	27.50	27.50	27.00	27.00	20,000
2019-10-30	27.50	27.50	27.50	27.50	10,000
2019-10-29	27.50	27.50	27.50	27.50	19,011
2019-10-28	27.50	27.50	27.50	27.50	10,000
2019-10-25	27.50	27.50	27.50	27.50	0
2019-10-24	27.50	27.50	27.50	27.50	0
2019-10-23	28.50	28.50	27.50	27.50	28,985
2019-10-22	28.50	28.50	28.50	28.50	28,293
2019-10-21	28.50	28.50	28.50	28.50	44,544
2019-10-18	28.50	28.50	28.50	28.50	20,539
2019-10-17	28.50	28.50	28.50	28.50	8,176
2019-10-16	28.50	28.50	28.50	28.50	0
2019-10-15	28.50	28.50	28.50	28.50	27,278
2019-10-14	28.50	28.50	28.50	28.50	20,000
2019-10-11	28.50	28.50	28.50	28.50	66,440
2019-10-10	27.50	28.50	27.50	27.50	0
2019-10-09	25.50	27.50	25.50	27.50	149,185
2019-10-08	26.50	26.50	26.50	26.50	3,000
2019-10-07	27.50	27.50	26.50	26.50	18,342
2019-10-04	27.50	27.50	27.50	27.50	19,000
2019-10-03	26.20	26.20	26.20	26.20	0
2019-10-02	26.20	26.20	26.20	26.20	25,000
2019-10-01	26.20	26.20	26.20	26.20	0
2019-09-30	26.20	26.20	26.20	26.20	0
2019-09-27	26.20	26.20	26.20	26.20	0
2019-09-26	26.50	26.50	26.20	26.20	0
2019-09-25	26.20	26.50	26.20	26.50	25,000
2019-09-24	27.00	27.00	26.20	26.20	80,000
2019-09-23	27.00	27.00	26.00	27.00	23,590
2019-09-20	27.00	27.00	27.00	27.00	1,312
2019-09-19	27.00	27.00	27.00	27.00	0
2019-09-18	27.00	27.00	27.00	27.00	0
2019-09-17	27.00	27.00	27.00	27.00	153
2019-09-16	27.00	27.00	27.00	27.00	7,000
2019-09-13	27.00	27.00	27.00	27.00	10,183
2019-09-12	27.00	27.00	26.00	27.00	6,231
2019-09-11	27.00	27.00	27.00	27.00	0
2019-09-10	27.00	27.00	27.00	27.00	0
2019-09-09	27.00	27.00	27.00	27.00	6,074
2019-09-06	27.00	27.00	27.00	27.00	0
2019-09-05	27.00	27.00	27.00	27.00	0
2019-09-04	27.00	27.00	27.00	27.00	0
2019-09-03	27.00	27.00	27.00	27.00	0
2019-09-02	27.00	27.00	27.00	27.00	0
2019-08-30	27.00	27.00	27.00	27.00	0
2019-08-29	27.00	27.00	27.00	27.00	0
2019-08-28	27.00	27.00	27.00	27.00	4,828
2019-08-27	27.00	27.00	27.00	27.00	0
2019-08-23	27.00	27.00	27.00	27.00	5,241
2019-08-22	27.00	27.00	27.00	27.00	2,348
2019-08-21	27.50	28.00	27.00	27.00	11,670
2019-08-20	28.00	28.00	27.50	27.50	5,048
2019-08-19	28.00	28.00	28.00	28.00	10,603
2019-08-16	28.00	28.00	28.00	28.00	2,626
2019-08-15	30.50	30.50	28.00	28.00	68,845
2019-08-14	30.50	30.50	30.50	30.50	2,000
2019-08-13	31.00	31.00	30.50	30.50	5,000
2019-08-12	31.00	31.00	31.00	31.00	21,138
2019-08-09	32.00	32.00	31.00	31.00	15,000
2019-08-08	33.00	33.00	32.00	32.00	7,000
2019-08-07	33.00	33.00	33.00	33.00	11,910
2019-08-06	33.00	33.00	33.00	33.00	7,631
2019-08-05	34.00	34.00	32.50	33.00	9,500
2019-08-02	34.00	34.00	34.00	34.00	0
2019-08-01	34.00	34.00	34.00	34.00	5,000
2019-07-31	34.00	34.00	34.00	34.00	0
2019-07-30	34.00	34.00	34.00	34.00	3,995
2019-07-29	34.00	34.00	34.00	34.00	527,709
2019-07-26	34.00	34.00	34.00	34.00	0
2019-07-25	34.00	34.00	34.00	34.00	0
2019-07-24	34.00	34.00	34.00	34.00	147
2019-07-23	34.00	34.00	34.00	34.00	4,500
2019-07-22	33.50	33.50	33.50	33.50	3,500
2019-07-19	33.50	33.50	33.50	33.50	0
2019-07-18	33.50	33.50	33.50	33.50	7,164
2019-07-17	35.00	35.00	33.50	33.50	49,602
2019-07-16	36.00	36.00	35.00	35.00	33,955
2019-07-15	35.50	36.00	35.50	36.00	18,417
2019-07-12	35.50	35.50	35.50	35.50	43,036
2019-07-11	35.50	35.50	35.50	35.50	18,821
2019-07-10	34.50	35.50	34.50	35.50	55,272
2019-07-09	34.50	34.50	34.50	34.50	6,950
2019-07-08	31.00	34.50	31.00	34.50	24,323
2019-07-05	31.50	31.50	31.00	31.00	13,500
2019-07-04	31.50	31.50	31.50	31.50	0
2019-07-03	31.50	31.50	31.50	31.50	5,273
2019-07-02	30.50	31.50	30.50	31.50	15,000
2019-07-01	30.50	30.50	30.50	30.50	40,635
2019-06-28	28.00	31.00	28.00	30.50	61,968
2019-06-27	28.00	28.00	28.00	28.00	3,453
2019-06-26	28.50	28.50	28.00	28.00	415,500
2019-06-25	28.50	28.50	28.00	28.50	34,872
2019-06-24	27.50	27.50	27.50	27.50	45,590
2019-06-21	27.50	27.50	27.50	27.50	0
2019-06-20	27.50	27.50	26.50	27.50	40,000
2019-06-19	27.50	27.50	27.50	27.50	25,712
2019-06-18	27.50	27.50	27.50	27.50	16,187
2019-06-17	27.50	27.50	27.50	27.50	40,000
2019-06-14	27.50	27.50	27.50	27.50	2,000
2019-06-13	27.50	27.50	27.50	27.50	147,654
2019-06-12	28.00	28.00	27.50	27.50	17,142
2019-06-11	27.00	27.00	26.00	26.00	34,868
2019-06-10	27.00	27.00	27.00	27.00	0
2019-06-07	27.50	27.50	27.00	27.00	81,014
2019-06-06	27.50	27.50	27.50	27.50	0
2019-06-05	27.50	27.50	27.50	27.50	0
2019-06-04	27.50	27.50	27.50	27.50	10,000
2019-06-03	27.50	27.50	27.50	27.50	31,541
2019-05-31	27.50	27.50	27.50	27.50	0
2019-05-30	27.50	27.50	27.50	27.50	16,285
2019-05-29	27.50	27.50	27.50	27.50	0
2019-05-28	27.00	27.50	27.00	27.50	6,029
2019-05-24	23.50	27.00	23.50	27.00	1,596,759
2019-05-23	23.50	23.50	22.00	23.50	0
2019-05-22	23.50	23.50	23.50	23.50	0
2019-05-21	23.50	23.50	23.50	23.50	10,000
2019-05-20	23.50	23.50	23.50	23.50	3,858
2019-05-17	23.50	23.50	23.50	23.50	0
2019-05-16	23.50	23.50	23.50	23.50	10,000
2019-05-15	22.50	23.50	22.50	23.50	5,000
2019-05-14	22.50	22.50	22.50	22.50	10,000
2019-05-13	22.50	22.50	21.50	22.50	55,000

Share	Price	Change
Faron Pharma (FARN)	197.50	27.42%
Katoro Gold (KAT)	0.10	25%
S4 Cap. (SFOR)	54.50	17.86%
Aptamer Group (APTA)	0.725	17.74%
polarean (POLX)	4.05	17.39%

Share	Price	Change
Genedrive (GDR)	2.25	-35.71%
Argo Group (ARGO)	4.00	-27.27%
Mothercare (MTC)	5.00	-19.35%
Ultimate Prod (ULTP)	143.00	-15.88%
Landore (LND)	2.775	-14.62%

Share	Price	Volume
Supply@me Cap (SYME)	0.023	449,232,198
Tower Resources (TRP)	0.019	309,723,816
Baron Oil (BOIL)	0.07	297,058,158
Premier African Minerals (PREM)	0.205	283,523,193
Tertiary Minerals (TYM)	0.125	116,387,795