Pennpetro Energy Share History

Pennpetro Energy Share Price history. The following table shows end-of-day data PPP historical share prices for Pennpetro Energy, 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.

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

Date	Open	High	Low	Close	Volume
2024-05-17	0.73	0.75	0.70	0.75	335,266
2024-05-16	0.73	0.73	0.73	0.73	100,000
2024-05-15	0.73	0.73	0.73	0.73	14,080
2024-05-14	0.73	0.73	0.73	0.73	20,228
2024-05-13	0.78	0.78	0.73	0.73	352,258
2024-05-10	0.78	0.78	0.78	0.78	133,334
2024-05-09	0.78	0.78	0.78	0.78	166,908
2024-05-08	0.78	0.78	0.78	0.78	0
2024-05-07	0.78	0.78	0.78	0.78	268,610
2024-05-06	0.78	0.78	0.78	0.78	0
2024-05-03	0.78	0.78	0.78	0.78	60,794
2024-05-02	0.78	0.78	0.78	0.78	71,084
2024-05-01	0.76	0.78	0.76	0.78	501,363
2024-04-30	0.78	0.78	0.78	0.78	145,981
2024-04-29	0.78	0.78	0.78	0.78	150,000
2024-04-26	0.78	0.78	0.78	0.78	37,672
2024-04-25	0.83	0.83	0.78	0.78	276,894
2024-04-24	0.83	0.83	0.83	0.83	35,000
2024-04-23	0.83	0.83	0.83	0.83	63,509
2024-04-22	0.83	0.83	0.83	0.83	2,182
2024-04-19	0.80	0.83	0.80	0.83	0
2024-04-18	0.85	0.85	0.83	0.83	183,333
2024-04-17	0.85	0.85	0.85	0.85	0
2024-04-16	0.85	0.85	0.85	0.85	0
2024-04-15	0.85	0.85	0.81	0.85	407,715
2024-04-12	0.90	0.90	0.85	0.85	612,500
2024-04-11	0.88	0.93	0.88	0.90	659,548
2024-04-10	0.85	0.90	0.88	0.88	303,459
2024-04-09	0.83	0.85	0.83	0.85	1,521,268
2024-04-08	0.75	0.83	0.75	0.83	786,314
2024-04-05	0.65	0.75	0.65	0.75	753,000
2024-04-04	0.65	0.65	0.65	0.65	179,915
2024-04-03	0.65	0.65	0.65	0.65	121,200
2024-04-02	0.55	0.65	0.55	0.65	696,340
2024-04-01	0.63	0.63	0.63	0.63	0
2024-03-29	0.63	0.63	0.63	0.63	0
2024-03-28	0.65	0.63	0.55	0.63	1,585,848
2024-03-27	0.70	0.70	0.65	0.65	2,435
2024-03-26	0.70	0.70	0.60	0.70	364,141
2024-03-25	1.04	1.04	0.70	0.70	2,291,998
2024-03-22	0.95	0.95	0.95	0.95	777,209
2024-03-21	0.95	0.95	0.95	0.95	4,459
2024-03-20	1.15	1.15	0.95	0.95	917,772
2024-03-19	1.20	1.20	1.15	1.15	876,205
2024-03-18	1.20	1.20	1.18	1.20	365
2024-03-15	1.20	1.20	1.20	1.20	147,294
2024-03-14	1.20	1.20	1.20	1.20	615,389
2024-03-13	1.20	1.20	1.20	1.20	1,650,000
2024-03-12	1.25	1.25	1.25	1.25	286,827
2024-03-11	1.35	1.35	1.25	1.25	152,119
2024-03-08	1.35	1.35	1.35	1.35	1,004,422
2024-03-07	1.35	1.35	1.35	1.35	1,014,199
2024-03-06	1.35	1.35	1.35	1.35	257,002
2024-03-05	1.35	1.35	1.35	1.35	17,324
2024-03-04	1.40	1.40	1.35	1.35	500,130
2024-03-01	1.45	1.45	1.40	1.40	536,035
2024-02-29	1.45	1.53	1.53	1.45	22,565
2024-02-28	1.45	1.45	1.45	1.45	8,056
2024-02-27	1.55	1.55	1.45	1.45	432,134
2024-02-26	1.70	1.70	1.55	1.55	786,170
2024-02-23	1.75	1.75	1.70	1.70	111,272
2024-02-22	1.75	1.75	1.75	1.75	319,441
2024-02-21	1.85	1.85	1.75	1.75	462,797
2024-02-20	1.95	1.95	1.85	1.85	137,718
2024-02-19	1.95	1.95	1.90	1.95	66
2024-02-16	1.95	1.95	1.95	1.95	85,000
2024-02-15	1.93	1.95	1.93	1.95	2,098
2024-02-14	1.93	1.93	1.93	1.93	58
2024-02-13	1.93	1.93	1.93	1.93	0
2024-02-12	1.95	1.95	1.93	1.93	301,308
2024-02-09	1.95	1.95	1.95	1.95	75,000
2024-02-08	1.95	1.95	1.95	1.95	0
2024-02-07	2.00	2.00	2.00	1.95	313
2024-02-06	1.95	1.95	1.95	1.95	71,294
2024-02-05	1.95	1.95	1.95	1.95	62,803
2024-02-02	1.95	1.95	1.95	1.95	201,572
2024-02-01	2.03	2.03	1.95	1.95	110,000
2024-01-31	2.05	2.05	2.03	2.03	105,662
2024-01-30	2.05	2.05	2.05	2.05	18,997
2024-01-29	2.05	2.05	2.05	2.05	30,573
2024-01-26	2.05	2.05	2.05	2.05	349,800
2024-01-25	2.15	2.15	2.05	2.05	1,115,785
2024-01-24	2.15	2.15	2.10	2.10	100,000
2024-01-23	2.15	2.15	2.10	2.10	89,474
2024-01-22	2.15	2.15	2.15	2.15	732,846
2024-01-19	2.15	2.15	2.10	2.10	0
2024-01-18	2.15	2.15	2.15	2.15	0
2024-01-17	2.15	2.15	2.15	2.15	35,000
2024-01-16	2.15	2.15	2.15	2.15	100,000
2024-01-15	2.15	2.15	2.15	2.15	198,837
2024-01-12	2.15	2.15	2.15	2.15	546,325
2024-01-11	2.20	2.20	2.15	2.15	368,634
2024-01-10	2.10	2.20	2.10	2.20	1,098,837
2024-01-09	2.05	2.10	2.05	2.10	902,054
2024-01-08	2.05	2.05	2.05	2.05	112,900
2024-01-05	2.05	2.05	2.05	2.05	43,089
2024-01-04	2.05	2.05	2.05	2.05	175,035
2024-01-03	2.10	2.10	2.05	2.05	0
2024-01-02	2.10	2.10	2.10	2.10	0
2024-01-01	2.10	2.10	2.10	2.10	0
2023-12-29	2.10	2.10	2.10	2.10	42,362
2023-12-28	2.30	2.30	2.10	2.10	2,328,477
2023-12-27	2.25	2.25	2.20	2.25	237,008
2023-12-26	2.25	2.25	2.25	2.25	0
2023-12-25	2.25	2.25	2.25	2.25	0
2023-12-22	2.25	2.25	2.25	2.25	156,528
2023-12-21	2.25	2.25	2.25	2.25	628,387
2023-12-20	2.25	2.25	2.25	2.25	501,242
2023-12-19	2.25	2.25	2.25	2.25	73,900
2023-12-18	2.25	2.25	2.25	2.25	574,772
2023-12-15	2.25	2.25	2.25	2.25	150,728
2023-12-14	2.25	2.25	2.25	2.25	1,963,909
2023-12-13	2.25	2.25	2.22	2.25	975,081
2023-12-12	2.30	2.30	2.25	2.25	332,810
2023-12-11	2.20	2.30	2.20	2.30	2,460,604
2023-12-08	2.10	2.24	2.10	2.20	1,887,957
2023-12-07	2.10	2.10	2.10	2.10	48,392
2023-12-06	2.10	2.10	2.10	2.10	1,836
2023-12-05	2.10	2.26	2.10	2.10	237,063
2023-12-04	2.10	2.10	2.10	2.10	880,556
2023-12-01	2.05	2.05	2.05	2.05	200,000
2023-11-30	2.05	2.05	2.05	2.05	91,203
2023-11-29	2.05	2.05	2.05	2.05	76,098
2023-11-28	2.05	2.05	2.05	2.05	105,847
2023-11-27	2.05	2.05	2.05	2.05	0
2023-11-24	2.05	2.05	2.05	2.05	289,776
2023-11-23	2.05	2.05	2.02	2.05	803,428
2023-11-22	2.05	2.05	2.05	2.05	923,726
2023-11-21	2.05	2.05	2.00	2.05	8,095,206
2023-11-20	1.95	1.95	1.95	1.95	0
2023-11-17	1.95	1.95	1.95	1.95	0
2023-11-16	1.95	1.95	1.95	1.95	241,624
2023-11-15	1.95	1.95	1.95	1.95	285,000
2023-11-14	2.05	2.05	1.95	1.95	1,621,205
2023-11-13	2.15	2.15	2.05	2.05	1,951,414
2023-11-10	2.20	2.20	2.15	2.15	355,731
2023-11-09	2.20	2.20	2.20	2.20	641,303
2023-11-08	2.30	2.20	2.20	2.20	1,300,476
2023-11-07	2.30	2.30	2.10	2.30	7,230,580
2023-11-06	1.95	2.20	2.04	2.20	8,424,057
2023-11-03	2.00	2.15	1.93	2.00	10,363,154
2023-11-02	1.88	1.88	1.88	1.88	0
2023-11-01	1.88	1.88	1.88	1.88	0
2023-10-31	1.88	1.88	1.88	1.88	0
2023-10-30	1.88	1.88	1.88	1.88	0
2023-10-27	1.88	1.88	1.88	1.88	0
2023-10-26	1.88	1.88	1.88	1.88	0
2023-10-25	1.88	1.88	1.88	1.88	0
2023-10-24	1.88	1.88	1.88	1.88	0
2023-10-23	1.88	1.88	1.88	1.88	0
2023-10-20	1.88	1.88	1.88	1.88	0
2023-10-19	1.88	1.88	1.88	1.88	0
2023-10-18	1.88	1.88	1.88	1.88	0
2023-10-17	1.88	1.88	1.88	1.88	0
2023-10-16	1.88	1.88	1.88	1.88	0
2023-10-13	1.88	1.88	1.88	1.88	0
2023-10-12	1.88	1.88	1.88	1.88	0
2023-10-11	1.88	1.88	1.88	1.88	0
2023-10-10	1.88	1.88	1.88	1.88	0
2023-10-09	1.88	1.88	1.88	1.88	0
2023-10-06	1.88	1.88	1.88	1.88	0
2023-10-05	1.88	1.88	1.88	1.88	0
2023-10-04	1.88	1.88	1.88	1.88	0
2023-10-03	1.88	1.88	1.88	1.88	0
2023-10-02	1.88	1.88	1.88	1.88	0
2023-09-29	1.88	1.88	1.88	1.88	0
2023-09-28	1.88	1.88	1.88	1.88	0
2023-09-27	1.88	1.88	1.88	1.88	0
2023-09-26	1.88	1.88	1.88	1.88	0
2023-09-25	1.88	1.88	1.88	1.88	0
2023-09-22	1.88	1.88	1.88	1.88	0
2023-09-21	1.88	1.88	1.88	1.88	0
2023-09-20	1.88	1.88	1.88	1.88	0
2023-09-19	1.88	1.88	1.88	1.88	0
2023-09-18	1.88	1.88	1.88	1.88	0
2023-09-15	1.88	1.88	1.88	1.88	0
2023-09-14	1.88	1.88	1.88	1.88	0
2023-09-13	1.88	1.88	1.88	1.88	0
2023-09-12	1.88	1.88	1.88	1.88	0
2023-09-11	1.88	1.88	1.88	1.88	0
2023-09-08	1.88	1.88	1.88	1.88	0
2023-09-07	1.88	1.88	1.88	1.88	0
2023-09-06	1.88	1.88	1.88	1.88	0
2023-09-05	1.88	1.88	1.88	1.88	0
2023-09-04	1.88	1.88	1.88	1.88	0
2023-09-01	1.88	1.88	1.88	1.88	0
2023-08-31	1.88	1.88	1.88	1.88	0
2023-08-30	1.88	1.88	1.88	1.88	0
2023-08-29	1.88	1.88	1.88	1.88	0
2023-08-28	1.88	1.88	1.88	1.88	0
2023-08-25	1.88	1.88	1.88	1.88	0
2023-08-24	1.88	1.88	1.88	1.88	0
2023-08-23	1.88	1.88	1.88	1.88	0
2023-08-22	1.88	1.88	1.88	1.88	0
2023-08-21	1.88	1.88	1.88	1.88	0
2023-08-18	1.88	1.88	1.88	1.88	0
2023-08-17	1.88	1.88	1.88	1.88	0
2023-08-16	1.88	1.88	1.88	1.88	0
2023-08-15	1.88	1.88	1.88	1.88	0
2023-08-14	1.88	1.88	1.88	1.88	0
2023-08-11	1.88	1.88	1.88	1.88	0
2023-08-10	1.88	1.88	1.88	1.88	0
2023-08-09	1.88	1.88	1.88	1.88	0
2023-08-08	1.88	1.88	1.88	1.88	0
2023-08-07	1.88	1.88	1.88	1.88	0
2023-08-04	1.88	1.88	1.88	1.88	0
2023-08-03	1.88	1.88	1.88	1.88	0
2023-08-02	1.88	1.88	1.88	1.88	0
2023-08-01	1.88	1.88	1.88	1.88	0
2023-07-31	1.88	1.88	1.88	1.88	122,542
2023-07-28	1.88	1.88	1.70	1.88	41,154
2023-07-27	1.88	1.90	1.88	1.88	167,935
2023-07-26	1.88	1.88	1.88	1.88	350,865
2023-07-25	1.88	1.88	1.88	1.88	753,461
2023-07-24	1.88	1.90	1.90	1.88	211,283
2023-07-21	1.95	2.00	1.88	1.88	507,087
2023-07-20	1.98	1.98	1.90	1.93	425,109
2023-07-19	1.90	2.04	1.83	2.04	9,244,907
2023-07-18	1.83	1.85	1.85	1.85	226,821
2023-07-17	1.83	1.83	1.80	1.83	1,016,766
2023-07-14	1.83	1.83	1.83	1.83	53,971
2023-07-13	1.83	1.83	1.83	1.83	355,000
2023-07-12	1.83	1.83	1.83	1.83	2,109,172
2023-07-11	1.85	1.83	1.71	1.83	414,673
2023-07-10	1.85	1.85	1.85	1.85	0
2023-07-07	1.90	1.90	1.85	1.85	201,538
2023-07-06	1.95	1.95	1.90	1.90	211,103
2023-07-05	1.95	1.95	1.95	1.95	9,000
2023-07-04	1.95	1.95	1.95	1.95	607
2023-07-03	1.95	1.95	1.95	1.95	114,895
2023-06-30	1.95	1.95	1.95	1.95	237,194
2023-06-29	2.00	1.95	1.91	1.95	505,680
2023-06-28	2.05	1.95	1.90	1.95	556,368
2023-06-27	2.40	2.44	2.05	2.05	8,380,540
2023-06-26	2.35	2.56	2.35	2.56	252,374
2023-06-23	2.35	2.35	2.35	2.35	85
2023-06-22	2.35	2.35	2.35	2.35	845,236
2023-06-21	2.45	2.45	2.35	2.35	93,468
2023-06-20	2.45	2.50	2.50	2.45	155,648
2023-06-19	2.55	2.56	2.56	2.45	628,884
2023-06-16	2.55	2.55	2.55	2.55	1,092,005
2023-06-15	2.35	2.60	2.60	2.60	2,443,525
2023-06-14	2.40	2.40	2.35	2.35	756,661
2023-06-13	2.55	2.55	2.40	2.40	592,283
2023-06-12	2.55	2.55	2.55	2.55	70,000
2023-06-09	2.55	2.50	2.50	2.50	1,016,622
2023-06-08	2.55	2.55	2.55	2.55	1,272,636
2023-06-07	2.55	2.55	2.55	2.55	1,085,802
2023-06-06	2.55	2.55	2.55	2.55	1,229,323
2023-06-05	2.55	2.55	2.55	2.55	795,033
2023-06-02	2.55	2.55	2.55	2.55	200,000
2023-06-01	2.55	2.55	2.55	2.55	85,381
2023-05-31	2.60	2.60	2.55	2.55	287,239
2023-05-30	2.60	2.60	2.60	2.60	196,990
2023-05-29	2.60	2.60	2.60	2.60	0
2023-05-26	2.65	2.65	2.60	2.60	1,109,254
2023-05-25	2.85	2.86	2.65	2.65	2,742,433
2023-05-24	2.85	2.85	2.85	2.85	121,021
2023-05-23	2.95	2.90	2.80	2.85	1,396,771
2023-05-22	2.95	2.95	2.95	2.95	177,991
2023-05-19	2.95	2.95	2.95	2.95	336,063
2023-05-18	2.95	2.95	2.95	2.95	650,717
2023-05-17	3.30	3.30	2.95	2.95	328,074
2023-05-16	3.05	3.10	3.05	3.05	438,287
2023-05-15	3.10	3.10	3.05	3.05	1,546,528
2023-05-12	3.15	3.10	3.00	3.10	1,866,203
2023-05-11	3.25	3.15	3.10	3.15	832,002
2023-05-10	3.40	3.40	3.25	3.25	755,366
2023-05-09	3.35	3.50	3.35	3.40	2,453,323
2023-05-08	3.30	3.30	3.30	3.30	0
2023-05-05	3.05	3.30	3.05	3.30	4,407,506
2023-05-04	3.20	3.20	3.10	3.10	1,378,371
2023-05-03	3.15	3.30	3.15	3.20	2,799,132
2023-05-02	3.30	3.36	3.15	3.15	2,049,769
2023-05-01	3.35	3.35	3.35	3.35	0
2023-04-28	3.50	3.50	3.22	3.35	3,274,666
2023-04-27	3.30	3.30	3.25	3.25	1,570,287
2023-04-26	3.35	3.40	3.30	3.30	2,720,530
2023-04-25	3.60	3.65	3.40	3.40	5,591,725
2023-04-24	3.30	3.85	3.15	3.50	16,667,596
2023-04-21	3.05	3.35	2.90	3.35	3,355,074
2023-04-20	3.05	3.05	3.05	3.05	910,739
2023-04-19	2.90	3.35	3.05	3.05	3,680,790
2023-04-18	3.05	3.05	2.90	2.90	275,948
2023-04-17	3.05	3.05	3.05	3.05	214,765
2023-04-14	3.00	3.15	2.95	3.05	2,094,947
2023-04-13	3.10	3.10	2.90	3.00	1,452,197
2023-04-12	3.15	3.25	3.10	3.10	3,392,657
2023-04-11	3.10	3.20	3.10	3.15	1,230,807
2023-04-10	3.00	3.00	3.00	3.00	0
2023-04-07	3.00	3.00	3.00	3.00	0
2023-04-06	3.20	3.00	3.00	3.00	1,495,549
2023-04-05	3.35	3.35	3.20	3.20	945,030
2023-04-04	3.20	3.20	3.15	3.15	502,015
2023-04-03	3.15	3.30	3.05	3.20	1,248,051
2023-03-31	3.30	3.30	3.15	3.15	390,349
2023-03-30	3.30	3.30	3.15	3.30	1,528,581
2023-03-29	3.30	3.32	3.20	3.20	1,102,378
2023-03-28	3.50	3.55	3.25	3.30	14,034,537
2023-03-27	5.00	5.00	5.00	5.00	190,241
2023-03-24	5.00	5.00	5.00	5.00	100,000
2023-03-23	5.00	5.00	5.00	5.00	30,110
2023-03-22	5.00	5.00	5.00	5.00	19,506
2023-03-21	5.00	5.00	5.00	5.00	378
2023-03-20	5.00	5.00	5.00	5.00	9,394
2023-03-17	5.00	5.00	5.00	5.00	72,475
2023-03-16	5.00	5.00	5.00	5.00	258,186
2023-03-15	4.75	5.25	4.75	4.75	0
2023-03-14	4.75	4.75	4.75	4.75	270
2023-03-13	4.75	4.75	4.75	4.75	200
2023-03-10	4.75	4.75	4.75	4.75	0
2023-03-09	4.75	4.75	4.75	4.75	0
2023-03-08	4.75	4.75	4.75	4.75	0
2023-03-07	4.75	4.75	4.75	4.75	0
2023-03-06	4.75	4.75	4.75	4.75	0
2023-03-03	4.75	4.75	4.75	4.75	0
2023-03-02	4.75	4.75	4.75	4.75	651
2023-03-01	4.75	4.75	4.75	4.75	1,063
2023-02-28	5.00	5.00	4.75	4.75	100,000
2023-02-27	4.75	5.00	4.75	5.00	406,619
2023-02-24	4.75	4.75	4.75	4.75	0
2023-02-23	4.75	4.75	4.75	4.75	39
2023-02-22	4.75	4.75	4.75	4.75	0
2023-02-21	4.75	4.75	4.75	4.75	0
2023-02-20	4.75	4.75	4.75	4.75	0
2023-02-17	4.75	4.75	4.75	4.75	68
2023-02-16	4.75	4.75	4.75	4.75	0
2023-02-15	4.75	4.75	4.75	4.75	0
2023-02-14	4.75	4.75	4.75	4.75	10,031
2023-02-13	4.75	4.75	4.75	4.75	19
2023-02-10	4.75	4.75	4.75	4.75	125
2023-02-09	4.75	4.75	4.75	4.75	0
2023-02-08	4.75	4.75	4.75	4.75	192
2023-02-07	4.75	4.75	4.75	4.75	9,363
2023-02-06	4.75	4.75	4.75	4.75	160
2023-02-03	4.75	4.75	4.75	4.75	0
2023-02-02	4.75	4.75	4.75	4.75	0
2023-02-01	4.75	4.75	4.75	4.75	50,038
2023-01-31	4.75	4.75	4.75	4.75	18
2023-01-30	4.75	4.75	4.75	4.75	60,469
2023-01-27	5.20	5.10	4.75	4.75	18,282
2023-01-26	7.25	7.25	4.75	5.20	378,827
2023-01-25	7.25	7.25	7.25	7.25	1,279
2023-01-24	7.25	7.25	7.25	7.25	0
2023-01-23	7.25	7.25	7.25	7.25	0
2023-01-20	7.25	7.25	7.25	7.25	0
2023-01-19	7.50	7.50	7.25	7.25	0
2023-01-18	7.25	7.25	7.25	7.25	0
2023-01-17	7.25	7.25	7.25	7.25	50,000
2023-01-16	7.25	7.25	7.25	7.25	0
2023-01-13	7.25	7.25	7.25	7.25	0
2023-01-12	7.25	7.25	7.25	7.25	0
2023-01-11	7.25	7.25	7.25	7.25	0
2023-01-10	7.25	7.25	7.25	7.25	0
2023-01-09	7.25	7.25	7.25	7.25	0
2023-01-06	7.25	7.25	7.25	7.25	0
2023-01-05	7.25	7.25	7.25	7.25	0
2023-01-04	7.25	7.25	7.25	7.25	0
2023-01-03	7.25	7.25	7.25	7.25	0
2023-01-02	7.25	7.25	7.25	7.25	0
2022-12-30	7.25	7.25	7.25	7.25	0
2022-12-29	7.25	7.25	7.25	7.25	0
2022-12-28	7.25	7.25	7.25	7.25	0
2022-12-27	7.25	7.25	7.25	7.25	0
2022-12-26	7.25	7.25	7.25	7.25	0
2022-12-23	7.25	7.25	7.25	7.25	0
2022-12-22	7.25	7.25	7.25	7.25	398
2022-12-21	7.25	7.25	7.25	7.25	0
2022-12-20	7.25	7.25	7.25	7.25	0
2022-12-19	7.25	7.25	7.25	7.25	0
2022-12-16	7.25	7.25	7.25	7.25	0
2022-12-15	7.25	7.25	7.25	7.25	0
2022-12-14	7.25	7.25	7.25	7.25	1,990
2022-12-13	8.50	8.50	7.25	7.25	20,000
2022-12-12	8.50	8.50	8.25	8.50	9,721
2022-12-09	8.25	8.25	8.25	8.25	0
2022-12-08	8.25	8.25	8.25	8.25	505
2022-12-07	8.25	8.25	8.25	8.25	0
2022-12-06	8.25	8.25	8.25	8.25	0
2022-12-05	8.25	8.25	8.25	8.25	0
2022-12-02	8.25	8.25	8.25	8.25	0
2022-12-01	8.25	8.25	8.25	8.25	0
2022-11-30	8.25	8.25	8.25	8.25	0
2022-11-29	8.25	8.25	8.25	8.25	0
2022-11-28	8.25	8.25	8.25	8.25	0
2022-11-25	8.25	8.25	8.25	8.25	48
2022-11-24	8.25	8.25	8.25	8.25	0
2022-11-23	8.25	8.25	8.25	8.25	382
2022-11-22	8.50	8.50	8.25	8.25	10,000
2022-11-21	8.50	8.50	8.50	8.50	0
2022-11-18	9.25	9.25	9.25	9.25	0
2022-11-17	9.25	9.25	9.25	9.25	0
2022-11-16	9.25	9.25	9.25	9.25	0
2022-11-15	9.25	9.25	9.25	9.25	300
2022-11-14	9.25	9.25	9.25	9.25	0
2022-11-11	9.25	9.25	9.25	9.25	0
2022-11-10	9.25	9.25	9.25	9.25	0
2022-11-09	9.25	9.25	9.25	9.25	0
2022-11-08	9.50	9.50	9.25	9.25	0
2022-11-07	10.25	10.25	9.50	9.50	76,666
2022-11-04	10.25	10.25	10.25	10.25	10,000
2022-11-03	10.25	10.25	10.25	10.25	0
2022-11-02	10.25	10.25	10.25	10.25	0
2022-11-01	11.00	11.00	10.00	10.75	20,000
2022-10-31	11.00	11.00	11.00	11.00	0
2022-10-28	11.00	11.00	11.00	11.00	0
2022-10-27	11.50	11.50	11.00	11.00	10,000
2022-10-26	11.50	11.50	11.50	11.50	0
2022-10-25	11.50	11.50	11.50	11.50	0
2022-10-24	11.50	11.50	11.50	11.50	20,000
2022-10-21	11.50	11.50	11.50	11.50	0
2022-10-20	11.50	11.50	11.50	11.50	0
2022-10-19	11.50	11.50	11.50	11.50	25,255
2022-10-18	11.50	11.50	11.50	11.50	25,000
2022-10-17	11.50	11.50	11.50	11.50	16,525
2022-10-14	12.00	12.00	11.50	11.50	10,850
2022-10-13	12.00	12.00	12.00	12.00	0
2022-10-12	12.50	12.50	12.00	12.00	32,186
2022-10-11	12.50	12.50	12.50	12.50	50,000
2022-10-10	12.50	12.50	12.50	12.50	0
2022-10-07	12.50	12.50	12.50	12.50	0
2022-10-06	12.50	12.50	12.50	12.50	38,973
2022-10-05	12.50	12.50	12.50	12.50	31,289
2022-10-04	14.00	14.00	12.00	12.50	86,277
2022-10-03	14.00	14.00	14.00	14.00	5,200
2022-09-30	16.00	16.00	14.00	14.00	71,735
2022-09-29	16.00	16.00	16.00	16.00	0
2022-09-28	16.00	16.00	16.00	16.00	0
2022-09-27	16.00	16.00	16.00	16.00	0
2022-09-26	16.00	16.00	16.00	16.00	83,615
2022-09-23	16.00	16.00	16.00	16.00	0
2022-09-22	16.00	16.00	15.00	16.00	0
2022-09-21	16.00	16.00	16.00	16.00	0
2022-09-20	16.00	16.00	15.00	16.00	0
2022-09-19	16.00	16.00	16.00	16.00	0
2022-09-16	16.00	16.00	16.00	16.00	0
2022-09-15	16.00	16.00	16.00	16.00	740
2022-09-14	16.00	16.00	16.00	16.00	20,000
2022-09-13	16.00	16.00	16.00	16.00	40,000
2022-09-12	16.00	16.00	16.00	16.00	300,861
2022-09-09	16.00	16.00	16.00	16.00	100,000
2022-09-08	16.00	16.00	16.00	16.00	0
2022-09-07	16.00	16.00	16.00	16.00	61,538
2022-09-06	16.00	16.00	16.00	16.00	66,000
2022-09-05	16.00	16.00	16.00	16.00	0
2022-09-02	16.00	16.00	16.00	16.00	0
2022-09-01	16.00	16.00	16.00	16.00	831
2022-08-31	16.00	16.00	16.00	16.00	0
2022-08-30	16.00	16.00	16.00	16.00	36,283
2022-08-29	16.00	16.00	16.00	16.00	0
2022-08-26	16.00	16.00	16.00	16.00	42,052
2022-08-25	16.00	16.00	16.00	16.00	0
2022-08-24	16.00	16.00	16.00	16.00	275,727
2022-08-23	16.00	16.00	16.00	16.00	30,000
2022-08-22	16.00	16.00	16.00	16.00	0
2022-08-19	16.00	16.00	16.00	16.00	0
2022-08-18	16.00	16.00	16.00	16.00	50,000
2022-08-17	17.00	17.00	16.00	16.00	15,000
2022-08-16	17.50	17.50	17.00	17.00	25,000
2022-08-15	17.50	17.50	17.50	17.50	0
2022-08-12	18.00	18.00	17.50	17.50	100,000
2022-08-11	18.00	18.00	18.00	18.00	0
2022-08-10	18.00	18.00	18.00	18.00	100,000
2022-08-09	18.00	18.00	18.00	18.00	113,465
2022-08-08	18.00	18.00	18.00	18.00	138,600
2022-08-05	18.00	18.00	18.00	18.00	80,000
2022-08-04	18.00	18.00	18.00	18.00	39,689
2022-08-03	17.50	18.00	17.50	18.00	320,000
2022-08-02	17.00	17.50	17.00	17.50	250,000
2022-08-01	17.00	17.00	16.00	17.00	25,000
2022-07-29	17.00	17.00	17.00	17.00	700,000
2022-07-28	17.00	17.00	17.00	17.00	0
2022-07-27	17.00	17.00	17.00	17.00	0
2022-07-26	17.00	17.00	17.00	17.00	0
2022-07-25	17.00	17.00	17.00	17.00	0
2022-07-22	17.50	17.50	17.00	17.00	0
2022-07-21	17.00	17.50	17.00	17.50	305,892
2022-07-20	17.00	17.00	17.00	17.00	0
2022-07-19	17.00	17.00	17.00	17.00	0
2022-07-18	17.00	17.00	17.00	17.00	0
2022-07-15	17.50	17.50	17.00	17.00	0
2022-07-14	17.50	17.50	17.50	17.50	0
2022-07-13	17.00	17.00	17.00	17.00	0
2022-07-12	17.00	17.00	17.00	17.00	0
2022-07-11	17.00	17.00	17.00	17.00	0
2022-07-08	17.00	17.00	17.00	17.00	0
2022-07-07	17.00	17.00	17.00	17.00	0
2022-07-06	17.00	17.00	17.00	17.00	0
2022-07-05	17.00	17.00	17.00	17.00	0
2022-07-04	17.00	17.00	17.00	17.00	0
2022-07-01	17.00	17.00	17.00	17.00	0
2022-06-30	17.00	17.00	17.00	17.00	0
2022-06-29	17.00	17.00	17.00	17.00	10,000
2022-06-28	17.00	17.00	17.00	17.00	0
2022-06-27	17.00	17.00	17.00	17.00	17,122
2022-06-24	15.50	17.50	15.50	17.00	90,000
2022-06-23	16.50	16.50	15.50	15.50	5,000
2022-06-22	18.00	18.00	16.50	16.50	22,406
2022-06-21	20.00	20.00	18.00	18.00	108,258
2022-06-20	28.00	28.00	21.00	21.50	83,500
2022-06-17	28.00	28.00	28.00	28.00	0
2022-06-16	28.00	28.00	28.00	28.00	0
2022-06-15	28.00	28.00	28.00	28.00	0
2022-06-14	28.00	28.00	28.00	28.00	0
2022-06-13	28.00	28.00	28.00	28.00	0
2022-06-10	28.00	28.00	28.00	28.00	257
2022-06-09	28.00	28.00	28.00	28.00	50,000
2022-06-08	28.00	28.00	28.00	28.00	0
2022-06-07	28.00	28.00	28.00	28.00	0
2022-06-06	28.00	28.00	28.00	28.00	0
2022-06-03	28.00	28.00	28.00	28.00	0
2022-06-02	28.00	28.00	28.00	28.00	0
2022-06-01	28.00	28.00	28.00	28.00	0
2022-05-31	28.00	28.00	28.00	28.00	0
2022-05-30	28.00	28.00	28.00	28.00	0
2022-05-27	28.00	28.00	28.00	28.00	0
2022-05-26	28.00	28.00	28.00	28.00	0
2022-05-25	28.00	28.00	28.00	28.00	0
2022-05-24	28.00	28.00	28.00	28.00	0
2022-05-23	28.00	28.00	28.00	28.00	0
2022-05-20	28.00	28.00	28.00	28.00	3,426
2022-05-19	28.00	28.00	28.00	28.00	0
2022-05-18	28.00	28.00	28.00	28.00	0
2022-05-17	28.00	28.00	28.00	28.00	0
2022-05-16	28.00	28.00	28.00	28.00	0
2022-05-13	28.00	28.00	28.00	28.00	0
2022-05-12	28.00	28.00	28.00	28.00	300
2022-05-11	28.00	28.00	28.00	28.00	0
2022-05-10	28.00	28.00	28.00	28.00	0
2022-05-09	28.00	28.00	28.00	28.00	0
2022-05-06	28.00	28.00	28.00	28.00	0
2022-05-05	28.50	28.50	26.00	28.00	0
2022-05-04	28.00	28.00	28.00	28.00	32,385
2022-05-03	28.00	28.00	28.00	28.00	30,000
2022-05-02	28.00	28.00	28.00	28.00	0
2022-04-29	28.00	28.00	28.00	28.00	0
2022-04-28	28.00	28.00	28.00	28.00	0
2022-04-27	28.00	28.00	28.00	28.00	11,500
2022-04-26	28.00	28.00	28.00	28.00	1,473
2022-04-25	28.00	28.00	28.00	28.00	0
2022-04-22	28.00	28.00	28.00	28.00	0
2022-04-21	28.00	28.00	28.00	28.00	60,000
2022-04-20	28.00	28.00	28.00	28.00	0
2022-04-19	28.00	28.00	28.00	28.00	0
2022-04-18	28.00	28.00	28.00	28.00	0
2022-04-15	28.00	28.00	28.00	28.00	0
2022-04-14	28.00	28.00	28.00	28.00	3,300
2022-04-13	27.50	28.00	27.50	28.00	20,000
2022-04-12	27.50	27.50	27.50	27.50	3,379
2022-04-11	28.00	28.00	26.00	27.50	0
2022-04-08	27.50	27.50	27.50	27.50	0
2022-04-07	27.50	27.50	27.50	27.50	0
2022-04-06	27.50	27.50	27.50	27.50	0
2022-04-05	27.50	27.50	27.50	27.50	0
2022-04-04	28.00	28.00	26.00	27.50	0
2022-04-01	26.50	27.50	26.50	27.50	34,232
2022-03-31	27.00	27.00	26.50	26.50	9,140
2022-03-30	26.50	27.00	26.50	27.00	52,500
2022-03-29	29.00	29.00	26.50	26.50	11,058
2022-03-28	30.50	30.50	29.00	29.00	37,500
2022-03-25	30.50	30.50	30.50	30.50	0
2022-03-24	30.50	30.50	30.50	30.50	0
2022-03-23	30.50	30.50	30.50	30.50	0
2022-03-22	30.50	30.50	30.50	30.50	0
2022-03-21	30.50	30.50	30.50	30.50	3,275
2022-03-18	30.50	30.50	28.00	30.50	0
2022-03-17	30.50	30.50	30.50	30.50	19,728
2022-03-16	27.00	38.50	27.00	30.50	81,478
2022-03-15	27.50	27.50	27.50	27.50	0
2022-03-14	27.50	27.50	27.50	27.50	0
2022-03-11	27.50	27.50	27.50	27.50	0
2022-03-10	27.50	27.50	27.50	27.50	0
2022-03-09	27.50	27.50	27.50	27.50	0
2022-03-08	27.50	27.50	27.50	27.50	0
2022-03-07	32.50	32.50	27.50	27.50	14,991
2022-03-04	32.50	32.50	32.50	32.50	0
2022-03-03	32.50	32.50	32.50	32.50	0
2022-03-02	32.50	32.50	32.50	32.50	0
2022-03-01	32.50	32.50	32.50	32.50	0
2022-02-28	32.50	32.50	32.50	32.50	0
2022-02-25	32.50	32.50	32.50	32.50	0
2022-02-24	32.50	32.50	32.50	32.50	0
2022-02-23	32.50	32.50	32.50	32.50	0
2022-02-22	32.50	32.50	32.50	32.50	0
2022-02-21	32.50	32.50	32.50	32.50	0
2022-02-18	32.50	32.50	32.50	32.50	0
2022-02-17	32.50	32.50	32.50	32.50	0
2022-02-16	32.50	32.50	32.50	32.50	0
2022-02-15	32.50	32.50	32.50	32.50	0
2022-02-14	32.50	32.50	32.50	32.50	0
2022-02-11	32.50	32.50	32.50	32.50	0
2022-02-10	32.50	32.50	32.50	32.50	0
2022-02-09	32.50	32.50	32.50	32.50	0
2022-02-08	32.50	32.50	32.50	32.50	0
2022-02-07	32.50	32.50	32.50	32.50	417
2022-02-04	32.50	32.50	32.50	32.50	0
2022-02-03	32.50	32.50	32.50	32.50	0
2022-02-02	32.50	32.50	32.50	32.50	0
2022-02-01	32.50	32.50	32.50	32.50	0
2022-01-31	32.50	32.50	32.50	32.50	0
2022-01-28	32.50	32.50	32.50	32.50	0
2022-01-27	32.50	32.50	32.50	32.50	0
2022-01-26	32.50	32.50	32.50	32.50	0
2022-01-25	32.50	32.50	32.50	32.50	0
2022-01-24	32.50	32.50	32.50	32.50	0
2022-01-21	32.50	32.50	32.50	32.50	0
2022-01-20	32.50	32.50	32.50	32.50	0
2022-01-19	32.50	32.50	32.50	32.50	0
2022-01-18	32.50	32.50	32.50	32.50	0
2022-01-17	32.50	32.50	32.50	32.50	0
2022-01-14	32.50	32.50	32.50	32.50	0
2022-01-13	32.50	32.50	32.50	32.50	0
2022-01-12	32.50	32.50	32.50	32.50	0
2022-01-11	32.50	32.50	32.50	32.50	0
2022-01-10	32.50	32.50	32.50	32.50	0
2022-01-07	32.50	32.50	32.50	32.50	0
2022-01-06	32.50	32.50	32.50	32.50	0
2022-01-05	32.50	32.50	32.50	32.50	0
2022-01-04	32.50	32.50	32.50	32.50	0
2022-01-03	32.50	32.50	32.50	32.50	0
2021-12-31	32.50	32.50	32.50	32.50	0
2021-12-30	32.50	32.50	32.50	32.50	0
2021-12-29	32.50	32.50	32.50	32.50	100
2021-12-28	32.50	32.50	32.50	32.50	0
2021-12-27	32.50	32.50	32.50	32.50	0
2021-12-24	32.50	32.50	32.50	32.50	0
2021-12-23	32.50	32.50	32.50	32.50	0
2021-12-22	32.50	32.50	32.50	32.50	0
2021-12-21	32.50	32.50	32.50	32.50	0
2021-12-20	32.50	32.50	32.50	32.50	0
2021-12-17	32.50	32.50	32.50	32.50	0
2021-12-16	32.50	32.50	32.50	32.50	0
2021-12-15	32.50	32.50	32.50	32.50	0
2021-12-14	32.50	32.50	32.50	32.50	0
2021-12-13	32.50	32.50	32.50	32.50	0
2021-12-10	32.50	32.50	32.50	32.50	0
2021-12-09	32.50	32.50	32.50	32.50	0
2021-12-08	32.50	32.50	32.50	32.50	0
2021-12-07	32.50	32.50	32.50	32.50	0
2021-12-06	32.50	32.50	32.50	32.50	0
2021-12-03	32.50	32.50	32.50	32.50	0
2021-12-02	32.50	32.50	32.50	32.50	0
2021-12-01	32.50	32.50	32.50	32.50	0
2021-11-30	35.00	35.00	30.00	32.50	0
2021-11-29	32.50	32.50	32.50	32.50	0
2021-11-26	32.50	32.50	32.50	32.50	0
2021-11-25	32.50	32.50	32.50	32.50	589
2021-11-24	36.00	34.00	34.00	32.50	6,437
2021-11-23	36.00	36.00	36.00	36.00	0
2021-11-22	36.00	36.00	36.00	36.00	0
2021-11-19	36.00	36.00	36.00	36.00	0
2021-11-18	36.00	36.00	36.00	36.00	0
2021-11-17	36.00	36.00	36.00	36.00	0
2021-11-16	36.00	36.00	36.00	36.00	0
2021-11-15	36.00	36.00	36.00	36.00	0
2021-11-12	36.00	36.00	36.00	36.00	0
2021-11-11	36.00	36.00	36.00	36.00	0
2021-11-10	36.00	36.00	36.00	36.00	0
2021-11-09	36.00	36.00	36.00	36.00	0
2021-11-08	36.00	36.00	36.00	36.00	0
2021-11-05	36.00	36.00	36.00	36.00	0
2021-11-04	36.00	36.00	36.00	36.00	12
2021-11-03	36.00	36.00	36.00	36.00	0
2021-11-02	36.00	36.00	36.00	36.00	0
2021-11-01	36.00	36.00	36.00	36.00	0
2021-10-29	36.00	36.00	36.00	36.00	8
2021-10-28	36.00	36.00	36.00	36.00	0
2021-10-27	36.00	36.00	36.00	36.00	0
2021-10-26	36.00	36.00	36.00	36.00	0
2021-10-25	36.00	36.00	36.00	36.00	0
2021-10-22	38.50	38.50	36.00	36.00	4,949
2021-10-21	38.50	38.50	38.50	38.50	0
2021-10-20	38.50	38.50	38.50	38.50	0
2021-10-19	38.50	38.50	38.50	38.50	0
2021-10-18	38.50	38.50	38.50	38.50	0
2021-10-15	38.50	38.50	38.50	38.50	0
2021-10-14	38.50	38.50	38.50	38.50	625
2021-10-13	38.50	38.50	38.50	38.50	0
2021-10-12	38.50	38.50	38.50	38.50	0
2021-10-11	38.50	38.50	38.50	38.50	0
2021-10-08	38.50	38.50	38.50	38.50	0
2021-10-07	38.50	38.50	38.50	38.50	0
2021-10-06	38.50	38.50	38.50	38.50	0
2021-10-05	38.50	38.50	38.50	38.50	0
2021-10-04	38.50	38.50	38.50	38.50	0
2021-10-01	38.50	38.50	38.50	38.50	0
2021-09-30	38.50	38.50	38.50	38.50	0
2021-09-29	38.50	38.50	38.50	38.50	0
2021-09-28	40.00	40.00	35.00	38.50	0
2021-09-27	38.50	40.00	38.50	40.00	0
2021-09-24	38.50	38.50	38.50	38.50	1,000
2021-09-23	38.50	38.50	38.50	38.50	0
2021-09-22	38.50	38.50	38.50	38.50	0
2021-09-21	38.50	38.50	38.50	38.50	0
2021-09-20	38.50	38.50	38.50	38.50	0
2021-09-17	38.50	38.50	38.50	38.50	0
2021-09-16	38.50	38.50	38.50	38.50	0
2021-09-15	38.50	38.50	38.50	38.50	0
2021-09-14	38.50	38.50	38.50	38.50	0
2021-09-13	38.50	38.50	38.50	38.50	0
2021-09-10	38.50	38.50	38.50	38.50	251
2021-09-09	38.50	38.50	38.50	38.50	0
2021-09-08	38.50	38.50	38.50	38.50	0
2021-09-07	38.50	38.50	38.50	38.50	0
2021-09-06	38.50	38.50	38.50	38.50	0
2021-09-03	38.50	38.50	38.50	38.50	0
2021-09-02	38.50	38.50	38.50	38.50	0
2021-09-01	38.50	38.50	38.50	38.50	0
2021-08-31	38.50	38.50	38.50	38.50	0
2021-08-30	38.50	38.50	38.50	38.50	0
2021-08-27	38.50	38.50	38.50	38.50	0
2021-08-26	38.50	38.50	38.50	38.50	35
2021-08-25	38.50	38.50	38.50	38.50	0
2021-08-24	38.50	38.50	38.50	38.50	0
2021-08-23	38.50	38.50	38.50	38.50	0
2021-08-20	38.50	38.50	38.50	38.50	0
2021-08-19	38.50	38.50	38.50	38.50	0
2021-08-18	38.50	38.50	38.50	38.50	32
2021-08-17	38.50	38.50	38.50	38.50	0
2021-08-16	38.50	38.50	38.50	38.50	0
2021-08-13	38.50	38.50	38.50	38.50	146
2021-08-12	38.50	38.50	38.50	38.50	0
2021-08-11	38.50	38.50	38.50	38.50	0
2021-08-10	38.50	38.50	38.50	38.50	358
2021-08-09	38.50	38.50	38.50	38.50	0
2021-08-06	38.50	38.50	38.50	38.50	0
2021-08-05	38.50	38.50	38.50	38.50	0
2021-08-04	38.50	38.50	38.50	38.50	0
2021-08-03	38.50	38.50	38.50	38.50	0
2021-08-02	38.50	38.50	38.50	38.50	0
2021-07-30	38.50	38.50	38.50	38.50	0
2021-07-29	38.50	38.50	38.50	38.50	0
2021-07-28	38.50	38.50	38.50	38.50	0
2021-07-27	38.50	38.50	38.50	38.50	0
2021-07-26	38.50	38.50	38.50	38.50	0
2021-07-23	37.00	38.50	35.00	38.50	0
2021-07-22	38.50	38.50	38.50	38.50	0
2021-07-21	38.50	38.50	38.50	38.50	0
2021-07-20	38.50	38.50	38.50	38.50	608
2021-07-19	43.00	43.00	38.50	38.50	7,080
2021-07-16	43.00	43.00	43.00	43.00	0
2021-07-15	43.00	43.00	43.00	43.00	0
2021-07-14	43.00	43.00	43.00	43.00	272,727
2021-07-13	43.00	43.00	43.00	43.00	0
2021-07-12	43.00	43.00	43.00	43.00	0
2021-07-09	43.00	43.00	43.00	43.00	0
2021-07-08	43.00	43.00	43.00	43.00	0
2021-07-07	44.00	44.00	43.00	43.00	0
2021-07-06	44.00	44.00	44.00	44.00	0
2021-07-05	46.50	46.50	44.00	44.00	12,104
2021-07-02	46.50	46.50	46.50	46.50	0
2021-07-01	46.50	46.50	46.50	46.50	0
2021-06-30	45.00	45.00	45.00	45.00	0
2021-06-29	45.00	45.00	45.00	45.00	0
2021-06-28	45.00	45.00	45.00	45.00	1,000
2021-06-25	45.00	45.00	45.00	45.00	200
2021-06-24	45.00	47.40	47.40	45.00	1,550
2021-06-23	49.00	49.00	45.00	45.00	2,626
2021-06-22	49.00	49.00	49.00	49.00	0
2021-06-21	49.00	49.00	49.00	49.00	0
2021-06-18	49.00	49.00	49.00	49.00	200
2021-06-17	49.00	49.00	49.00	49.00	498
2021-06-16	48.00	49.00	48.00	49.00	9,955
2021-06-15	60.00	60.00	48.00	48.00	33,005
2021-06-14	56.00	60.00	60.00	60.00	41,745
2021-06-11	56.00	56.00	56.00	56.00	6,930
2021-06-10	57.00	58.50	56.00	56.00	20,474
2021-06-09	52.50	57.00	52.50	57.00	21,516
2021-06-08	43.50	52.50	43.50	52.50	13,466
2021-06-07	43.50	43.50	43.50	43.50	500
2021-06-04	43.50	43.50	43.50	43.50	350
2021-06-03	40.50	43.50	40.50	43.50	2,645
2021-06-02	35.00	41.50	35.00	40.50	34,210
2021-06-01	35.00	35.00	35.00	35.00	3,260
2021-05-28	35.00	35.00	35.00	35.00	7,146
2021-05-27	35.00	35.00	35.00	35.00	0
2021-05-26	35.00	35.00	35.00	35.00	0
2021-05-25	35.00	35.00	35.00	35.00	0
2021-05-24	34.00	35.00	34.00	35.00	8,357
2021-05-21	31.50	34.00	31.50	34.00	12,187
2021-05-20	30.00	31.50	30.00	31.50	7,349
2021-05-19	27.50	30.00	27.50	30.00	16,000
2021-05-18	27.50	27.50	27.50	27.50	6,121
2021-05-17	27.50	27.50	27.50	27.50	0
2021-05-14	27.50	27.50	27.50	27.50	0
2021-05-13	27.50	27.50	27.50	27.50	0
2021-05-12	27.50	27.50	27.50	27.50	0
2021-05-11	27.50	27.50	27.50	27.50	0
2021-05-10	27.50	27.50	27.50	27.50	1,719
2021-05-07	27.50	27.50	27.50	27.50	0
2021-05-06	27.50	27.50	27.50	27.50	1,000
2021-05-05	27.50	27.50	27.50	27.50	0
2021-05-04	27.50	27.50	27.50	27.50	0
2021-04-30	27.50	27.50	27.50	27.50	0
2021-04-29	27.50	27.50	27.50	27.50	0
2021-04-28	27.50	27.50	27.50	27.50	0
2021-04-27	27.50	27.50	27.50	27.50	2,809
2021-04-26	27.50	27.50	27.50	27.50	700
2021-04-23	26.00	27.50	26.00	27.50	1,490
2021-04-22	26.00	26.00	26.00	26.00	0
2021-04-21	26.00	26.00	26.00	26.00	0
2021-04-20	26.00	26.00	26.00	26.00	0
2021-04-19	26.00	26.00	26.00	26.00	2,000
2021-04-16	25.00	26.00	25.00	26.00	14,359
2021-04-15	25.00	25.00	25.00	25.00	0
2021-04-14	25.00	25.00	25.00	25.00	5,000
2021-04-13	25.00	25.00	25.00	25.00	853
2021-04-12	24.00	25.00	24.00	25.00	8,216
2021-04-09	24.00	24.00	24.00	24.00	2,062
2021-04-08	22.50	24.00	22.50	24.00	4,136
2021-04-07	22.50	22.50	22.50	22.50	0
2021-04-06	22.50	22.50	22.50	22.50	4,959
2021-04-01	22.50	22.50	22.50	22.50	363
2021-03-31	22.50	22.50	22.50	22.50	650
2021-03-30	22.50	22.50	22.50	22.50	0
2021-03-29	22.50	22.50	22.50	22.50	0
2021-03-26	22.50	22.50	22.50	22.50	4,139
2021-03-25	22.50	22.50	22.50	22.50	0
2021-03-24	22.50	22.50	22.50	22.50	0
2021-03-23	22.50	22.50	22.50	22.50	0
2021-03-22	22.50	22.50	22.50	22.50	0
2021-03-19	22.50	22.50	22.50	22.50	0
2021-03-18	22.50	22.50	22.50	22.50	0
2021-03-17	22.50	22.50	22.50	22.50	0
2021-03-16	22.50	22.50	22.50	22.50	0
2021-03-15	22.50	22.50	22.50	22.50	0
2021-03-12	22.50	22.50	22.50	22.50	0
2021-03-11	22.50	22.50	22.50	22.50	0
2021-03-10	22.50	22.50	22.50	22.50	0
2021-03-09	22.50	22.50	22.50	22.50	0
2021-03-08	22.50	22.50	22.50	22.50	0
2021-03-05	22.50	22.50	22.50	22.50	0
2021-03-04	22.50	22.50	22.50	22.50	0
2021-03-03	22.50	22.50	22.50	22.50	0
2021-03-02	22.50	22.50	22.50	22.50	0
2021-03-01	22.50	22.50	22.50	22.50	0
2021-02-26	22.50	22.50	22.50	22.50	0
2021-02-25	22.50	22.50	22.50	22.50	0
2021-02-24	22.50	22.50	22.50	22.50	0
2021-02-23	22.50	22.50	22.50	22.50	0
2021-02-22	22.50	22.50	22.50	22.50	0
2021-02-19	22.50	22.50	22.50	22.50	0
2021-02-18	22.50	22.50	22.50	22.50	0
2021-02-17	22.50	22.50	22.50	22.50	0
2021-02-16	22.50	22.50	22.50	22.50	800
2021-02-15	22.50	22.50	22.50	22.50	0
2021-02-12	22.50	22.50	22.50	22.50	0
2021-02-11	22.50	22.50	22.50	22.50	0
2021-02-10	25.00	25.00	20.00	22.50	0
2021-02-09	22.50	22.50	22.50	22.50	4,121
2021-02-08	22.50	22.50	22.50	22.50	1,633
2021-02-05	26.50	26.50	25.00	25.00	36,369
2021-02-04	26.50	26.50	26.50	26.50	0
2021-02-03	26.50	26.50	26.50	26.50	0
2021-02-02	26.50	26.50	26.50	26.50	0
2021-02-01	26.50	26.50	26.50	26.50	0
2021-01-29	26.50	26.50	26.50	26.50	260
2021-01-28	26.50	26.50	26.50	26.50	0
2021-01-27	26.50	26.50	26.50	26.50	0
2021-01-26	26.50	26.50	26.50	26.50	0
2021-01-25	26.50	26.50	26.50	26.50	0
2021-01-22	26.50	26.50	26.50	26.50	0
2021-01-21	26.50	26.50	26.50	26.50	0
2021-01-20	26.50	26.50	26.50	26.50	0
2021-01-19	26.50	26.50	26.50	26.50	0
2021-01-18	26.50	26.50	26.50	26.50	0
2021-01-15	26.50	26.50	26.50	26.50	0
2021-01-14	26.50	26.50	26.50	26.50	0
2021-01-13	26.50	26.50	26.50	26.50	0
2021-01-12	26.50	26.50	26.50	26.50	0
2021-01-11	26.50	26.50	26.50	26.50	0
2021-01-08	26.50	26.50	26.50	26.50	0
2021-01-07	26.50	26.50	26.50	26.50	0
2021-01-06	26.50	26.50	26.50	26.50	0
2021-01-05	26.50	26.50	26.50	26.50	0
2021-01-04	26.50	26.50	26.50	26.50	0
2020-12-31	26.50	26.50	26.50	26.50	0
2020-12-30	27.50	27.50	26.50	26.50	5,521
2020-12-29	27.50	27.50	27.50	27.50	0
2020-12-24	27.50	27.50	27.50	27.50	0
2020-12-23	27.50	27.50	27.50	27.50	0
2020-12-22	27.50	27.50	27.50	27.50	0
2020-12-21	27.50	27.50	27.50	27.50	0
2020-12-18	27.50	27.50	27.50	27.50	0
2020-12-17	27.50	27.50	27.50	27.50	0
2020-12-16	27.50	27.50	27.50	27.50	0
2020-12-15	35.00	35.00	27.50	27.50	18,436
2020-12-14	35.00	35.00	35.00	35.00	0
2020-12-11	35.00	35.00	35.00	35.00	0
2020-12-10	35.00	35.00	35.00	35.00	0
2020-12-09	35.00	35.00	35.00	35.00	0
2020-12-08	35.00	35.00	35.00	35.00	0
2020-12-07	35.00	35.00	35.00	35.00	0
2020-12-04	35.00	35.00	35.00	35.00	0
2020-12-03	35.00	35.00	35.00	35.00	0
2020-12-02	35.00	35.00	35.00	35.00	0
2020-12-01	35.00	35.00	35.00	35.00	0
2020-11-30	35.00	35.00	35.00	35.00	0
2020-11-27	36.50	36.50	35.00	35.00	0
2020-11-26	36.50	36.50	36.50	36.50	0
2020-11-25	38.00	38.00	36.50	36.50	2,683
2020-11-24	38.00	38.00	38.00	38.00	0
2020-11-23	38.00	38.00	38.00	38.00	0
2020-11-20	38.00	38.00	38.00	38.00	0
2020-11-19	38.00	38.00	38.00	38.00	3,067
2020-11-18	38.00	38.00	38.00	38.00	0
2020-11-17	38.00	38.00	38.00	38.00	4,582
2020-11-16	38.00	38.00	38.00	38.00	0
2020-11-13	38.00	38.00	33.00	38.00	0
2020-11-12	38.00	38.00	38.00	38.00	0
2020-11-11	38.00	38.00	38.00	38.00	0
2020-11-10	38.00	38.00	38.00	38.00	0
2020-11-09	38.00	38.00	38.00	38.00	0
2020-11-06	38.00	38.00	38.00	38.00	0
2020-11-05	38.00	38.00	38.00	38.00	0
2020-11-04	38.00	38.00	38.00	38.00	0
2020-11-03	38.00	38.00	38.00	38.00	0
2020-11-02	38.00	38.00	38.00	38.00	0
2020-10-30	38.00	38.00	38.00	38.00	0
2020-10-29	38.00	38.00	38.00	38.00	0
2020-10-28	38.00	38.00	38.00	38.00	0
2020-10-27	38.00	38.00	38.00	38.00	0
2020-10-26	38.00	38.00	38.00	38.00	0
2020-10-23	38.00	38.00	38.00	38.00	0
2020-10-22	39.00	39.00	38.00	38.00	0
2020-10-21	39.00	39.00	39.00	39.00	0
2020-10-20	41.00	41.00	39.00	39.00	2,800
2020-10-16	41.50	41.50	41.50	41.50	3,300
2020-10-15	42.50	42.50	41.50	41.50	3,750
2020-10-14	42.50	42.50	42.50	42.50	2,300
2020-10-13	42.50	42.50	42.50	42.50	3,000
2020-10-12	42.50	42.50	42.50	42.50	0
2020-10-09	42.50	42.50	42.50	42.50	0
2020-10-08	42.50	42.50	42.50	42.50	0
2020-10-07	42.50	42.50	42.50	42.50	0
2020-10-06	42.50	42.50	42.50	42.50	0
2020-10-05	42.50	42.50	42.50	42.50	0
2020-10-02	42.50	42.50	42.50	42.50	0
2020-10-01	42.50	42.50	42.50	42.50	0
2020-09-30	42.50	42.50	42.50	42.50	0
2020-09-29	42.50	42.50	42.50	42.50	0
2020-09-28	42.50	42.50	42.50	42.50	0
2020-09-25	42.50	42.50	42.50	42.50	0
2020-09-24	42.50	42.50	42.50	42.50	0
2020-09-23	42.50	42.50	42.50	42.50	0
2020-09-22	42.50	42.50	42.50	42.50	0
2020-09-21	42.50	42.50	42.50	42.50	0
2020-09-18	42.50	42.50	42.50	42.50	0
2020-09-17	42.50	42.50	42.50	42.50	0
2020-09-16	42.50	42.50	42.50	42.50	0
2020-09-15	42.50	42.50	42.50	42.50	0
2020-09-14	42.50	42.50	42.50	42.50	0
2020-09-11	42.50	42.50	42.50	42.50	0
2020-09-10	42.50	42.50	42.50	42.50	0
2020-09-09	42.50	42.50	42.50	42.50	0
2020-09-08	42.50	42.50	42.50	42.50	0
2020-09-07	42.50	42.50	42.50	42.50	0
2020-09-04	42.50	42.50	42.50	42.50	0
2020-09-03	42.50	42.50	42.50	42.50	0
2020-09-02	42.50	42.50	42.50	42.50	0
2020-09-01	42.50	42.50	42.50	42.50	0
2020-08-28	42.50	42.50	42.50	42.50	0
2020-08-27	42.50	42.50	42.50	42.50	0
2020-08-26	42.50	42.50	42.50	42.50	0
2020-08-25	42.50	42.50	42.50	42.50	0
2020-08-24	42.50	42.50	42.50	42.50	0
2020-08-21	42.50	42.50	42.50	42.50	0
2020-08-20	42.50	42.50	42.50	42.50	0
2020-08-19	42.50	42.50	42.50	42.50	0
2020-08-18	42.50	42.50	42.50	42.50	0
2020-08-17	42.50	42.50	42.50	42.50	0
2020-08-14	42.50	42.50	42.50	42.50	0
2020-08-13	42.50	42.50	42.50	42.50	0
2020-08-12	42.50	42.50	42.50	42.50	0
2020-08-11	42.50	42.50	42.50	42.50	0
2020-08-10	42.50	42.50	42.50	42.50	0
2020-08-07	42.50	42.50	42.50	42.50	0
2020-08-06	42.50	42.50	42.50	42.50	0
2020-08-05	42.50	42.50	42.50	42.50	0
2020-08-04	42.50	42.50	42.50	42.50	0
2020-08-03	42.50	42.50	42.50	42.50	0
2020-07-31	42.50	42.50	42.50	42.50	0
2020-07-30	42.50	42.50	42.50	42.50	0
2020-07-29	42.50	42.50	42.50	42.50	0
2020-07-28	42.50	42.50	42.50	42.50	0
2020-07-27	42.50	42.50	42.50	42.50	0
2020-07-24	42.50	42.50	42.50	42.50	0
2020-07-23	42.50	42.50	42.50	42.50	0
2020-07-22	42.50	42.50	42.50	42.50	0
2020-07-21	42.50	42.50	42.50	42.50	0
2020-07-20	42.50	42.50	42.50	42.50	0
2020-07-17	42.50	42.50	42.50	42.50	0
2020-07-16	42.50	42.50	42.50	42.50	0
2020-07-15	45.00	45.00	40.00	42.50	0
2020-07-14	42.50	42.50	42.50	42.50	41
2020-07-13	42.50	42.50	42.50	42.50	0
2020-07-10	42.50	42.50	42.50	42.50	0
2020-07-09	42.50	42.50	42.50	42.50	0
2020-07-08	42.50	42.50	42.50	42.50	0
2020-07-07	42.50	42.50	42.50	42.50	1,108
2020-07-06	42.50	42.50	42.50	42.50	28,815
2020-07-03	42.50	42.50	42.50	42.50	10,000
2020-07-02	42.50	42.50	42.50	42.50	0
2020-07-01	42.50	42.50	42.50	42.50	0
2020-06-30	42.50	42.50	42.50	42.50	0
2020-06-29	42.50	42.50	42.50	42.50	0
2020-06-26	42.50	42.50	42.50	42.50	0
2020-06-25	42.50	42.50	42.50	42.50	0
2020-06-24	42.50	42.50	42.50	42.50	0
2020-06-23	42.50	42.50	42.50	42.50	0
2020-06-22	42.50	42.50	42.50	42.50	0
2020-06-19	42.50	42.50	42.50	42.50	0
2020-06-18	42.50	42.50	42.50	42.50	0
2020-06-17	42.50	42.50	42.50	42.50	0
2020-06-16	42.50	42.50	42.50	42.50	685
2020-06-15	42.50	42.50	42.50	42.50	0
2020-06-12	42.50	42.50	42.50	42.50	0
2020-06-11	42.50	42.50	42.50	42.50	0
2020-06-10	42.50	42.50	42.50	42.50	0
2020-06-09	42.50	42.50	42.50	42.50	1,206
2020-06-08	42.50	42.50	42.50	42.50	0
2020-06-05	42.50	42.50	42.50	42.50	0
2020-06-04	42.50	42.50	42.50	42.50	0
2020-06-03	42.50	42.50	42.50	42.50	0
2020-06-02	40.50	42.50	40.50	42.50	3,500
2020-06-01	40.50	40.50	40.50	40.50	0
2020-05-29	40.50	40.50	40.50	40.50	0
2020-05-28	40.50	40.50	40.50	40.50	0
2020-05-27	40.50	40.50	40.50	40.50	1,206
2020-05-26	41.50	41.50	40.50	40.50	4,000
2020-05-22	41.50	41.50	41.50	41.50	0
2020-05-21	41.50	41.50	41.50	41.50	0
2020-05-20	41.50	41.50	41.50	41.50	0
2020-05-19	41.50	41.50	41.50	41.50	0
2020-05-18	41.50	41.50	41.50	41.50	0
2020-05-15	41.50	41.50	41.50	41.50	0
2020-05-14	41.50	41.50	41.50	41.50	0
2020-05-13	41.50	41.50	41.50	41.50	0
2020-05-12	41.50	41.50	41.50	41.50	0
2020-05-11	41.50	41.50	41.50	41.50	0
2020-05-07	41.50	41.50	41.50	41.50	0
2020-05-06	41.50	41.50	41.50	41.50	0
2020-05-05	41.50	41.50	41.50	41.50	0
2020-05-04	41.50	41.50	41.50	41.50	0
2020-05-01	41.50	41.50	41.50	41.50	0
2020-04-30	41.50	41.50	41.50	41.50	0
2020-04-29	41.50	41.50	41.50	41.50	0
2020-04-28	41.50	41.50	41.50	41.50	0
2020-04-27	41.50	41.50	41.50	41.50	0
2020-04-24	41.50	41.50	41.50	41.50	0
2020-04-23	41.50	41.50	41.50	41.50	204
2020-04-22	41.50	41.50	41.50	41.50	0
2020-04-21	41.50	41.50	41.50	41.50	0
2020-04-20	41.50	41.50	41.50	41.50	204
2020-04-17	41.50	41.50	41.50	41.50	0
2020-04-16	41.50	41.50	41.50	41.50	0
2020-04-15	41.50	41.50	41.50	41.50	0
2020-04-14	41.50	41.50	41.50	41.50	0
2020-04-09	41.50	41.50	41.50	41.50	0
2020-04-08	41.50	41.50	41.50	41.50	0
2020-04-07	41.50	41.50	41.50	41.50	78
2020-04-06	41.50	41.50	41.50	41.50	0
2020-04-03	41.50	41.50	41.50	41.50	0
2020-04-03	41.50	41.50	41.50	41.50	0
2020-04-02	41.50	41.50	41.50	41.50	0
2020-04-02	41.50	41.50	41.50	41.50	0
2020-04-01	41.50	41.50	41.50	41.50	0
2020-04-01	41.50	41.50	41.50	41.50	0
2020-03-31	41.50	41.50	41.50	41.50	0
2020-03-30	41.50	41.50	41.50	41.50	0
2020-03-27	41.50	41.50	41.50	41.50	0
2020-03-26	41.50	41.50	41.50	41.50	0
2020-03-25	41.50	41.50	41.50	41.50	0
2020-03-24	41.50	41.50	41.50	41.50	0
2020-03-23	41.50	41.50	41.50	41.50	0
2020-03-20	41.50	41.50	41.50	41.50	0
2020-03-19	41.50	41.50	41.50	41.50	0
2020-03-18	41.50	41.50	41.50	41.50	0
2020-03-17	41.50	41.50	41.50	41.50	0
2020-03-16	41.50	41.50	41.50	41.50	41
2020-03-13	41.50	41.50	41.50	41.50	0
2020-03-12	41.50	41.50	41.50	41.50	0
2020-03-11	41.50	41.50	41.50	41.50	0
2020-03-10	41.50	41.50	41.50	41.50	0
2020-03-09	41.50	41.50	41.50	42.50	0
2020-03-06	42.50	42.50	42.50	42.50	0
2020-03-05	42.50	42.50	42.50	42.50	0
2020-03-04	42.50	42.50	42.50	42.50	0
2020-03-03	42.50	42.50	42.50	42.50	0
2020-03-02	42.50	42.50	42.50	42.50	0
2020-02-28	42.50	42.50	42.50	45.00	4,545
2020-02-27	46.50	46.50	44.70	46.50	5,000
2020-02-26	46.50	46.50	46.50	46.50	0
2020-02-25	46.50	46.50	46.50	46.50	0
2020-02-24	46.50	46.50	46.50	46.50	0
2020-02-21	46.50	46.50	46.50	46.50	0
2020-02-20	46.50	46.50	46.50	46.50	0
2020-02-19	46.50	46.50	46.50	46.50	0
2020-02-18	46.50	46.50	46.50	46.50	0
2020-02-17	47.50	47.50	46.50	46.50	0
2020-02-14	47.50	47.50	47.50	47.50	0
2020-02-13	47.50	47.50	47.50	47.50	0
2020-02-12	47.50	47.50	47.50	47.50	0
2020-02-11	53.00	53.00	47.50	47.50	20,000
2020-02-10	53.00	53.00	53.00	53.00	0
2020-02-07	53.00	53.00	53.00	53.00	0
2020-02-06	53.00	53.00	53.00	53.00	0
2020-02-05	53.00	53.00	53.00	53.00	0
2020-02-04	53.00	53.00	53.00	53.00	0
2020-02-03	53.00	53.00	53.00	53.00	0
2020-01-31	53.00	53.00	53.00	53.00	0
2020-01-30	53.00	53.00	53.00	53.00	0
2020-01-29	53.00	53.00	53.00	53.00	0
2020-01-28	53.00	53.00	53.00	53.00	0
2020-01-27	53.00	53.00	53.00	53.00	0
2020-01-24	53.00	53.00	53.00	53.00	0
2020-01-23	53.00	53.00	53.00	53.00	0
2020-01-22	54.00	54.00	53.00	53.00	12,525
2020-01-21	54.00	54.00	54.00	54.00	0
2020-01-20	54.00	54.00	54.00	54.00	0
2020-01-17	54.00	54.00	54.00	54.00	0
2020-01-16	54.00	54.00	54.00	54.00	0
2020-01-15	54.00	54.00	54.00	54.00	0
2020-01-14	54.00	54.00	54.00	54.00	0
2020-01-13	54.00	54.00	54.00	54.00	0
2020-01-10	54.00	54.00	54.00	54.00	0
2020-01-09	54.00	54.00	54.00	54.00	0
2020-01-08	54.00	54.00	54.00	54.00	0
2020-01-07	54.00	54.00	54.00	54.00	0
2020-01-06	54.00	54.00	54.00	54.00	249
2020-01-03	54.00	54.00	54.00	54.00	0
2020-01-02	54.00	54.00	54.00	54.00	0
2019-12-31	54.00	54.00	54.00	54.00	0
2019-12-30	54.00	54.00	54.00	54.00	0
2019-12-27	54.00	54.00	54.00	54.00	0
2019-12-24	54.00	54.00	54.00	54.00	0
2019-12-23	54.00	54.00	54.00	54.00	0
2019-12-20	54.00	54.00	54.00	54.00	0
2019-12-19	54.00	54.00	54.00	54.00	0
2019-12-18	54.00	54.00	54.00	54.00	0
2019-12-17	54.00	54.00	54.00	54.00	0
2019-12-16	54.00	54.00	54.00	54.00	27,818
2019-12-13	54.00	54.00	54.00	54.00	0
2019-12-12	54.00	54.00	54.00	54.00	30,000
2019-12-11	54.00	54.00	54.00	54.00	0
2019-12-10	54.00	54.00	54.00	54.00	0
2019-12-09	54.00	54.00	54.00	54.00	0
2019-12-06	54.00	54.00	54.00	54.00	0
2019-12-05	54.00	54.00	54.00	54.00	0
2019-12-04	54.00	54.00	54.00	54.00	0
2019-12-03	54.00	54.00	54.00	54.00	0
2019-12-02	54.00	54.00	54.00	54.00	0
2019-11-29	54.00	54.00	54.00	54.00	0
2019-11-28	54.00	54.00	54.00	54.00	0
2019-11-27	54.00	54.00	54.00	54.00	0
2019-11-26	54.00	54.00	54.00	54.00	0
2019-11-25	54.00	54.00	54.00	54.00	0
2019-11-22	54.00	54.00	54.00	54.00	1,000
2019-11-21	54.00	54.00	54.00	54.00	0
2019-11-20	54.00	54.00	54.00	54.00	0
2019-11-19	54.00	54.00	54.00	54.00	0
2019-11-18	54.00	54.00	54.00	54.00	286
2019-11-15	54.00	54.00	54.00	54.00	0
2019-11-14	54.00	54.00	54.00	54.00	0
2019-11-13	54.00	54.00	54.00	54.00	32
2019-11-12	54.00	54.00	54.00	54.00	0
2019-11-11	54.00	54.00	54.00	54.00	73
2019-11-08	54.00	54.00	54.00	54.00	0
2019-11-07	54.00	54.00	54.00	54.00	0
2019-11-06	54.00	54.00	54.00	54.00	0
2019-11-05	54.00	54.00	50.00	54.00	0
2019-11-04	54.00	54.00	54.00	54.00	0
2019-11-01	54.00	54.00	54.00	54.00	0
2019-10-31	54.00	54.00	54.00	54.00	0
2019-10-30	54.00	54.00	54.00	54.00	158
2019-10-29	54.00	54.00	54.00	54.00	500
2019-10-28	54.00	54.00	54.00	54.00	0
2019-10-25	54.00	54.00	54.00	54.00	0
2019-10-24	54.00	54.00	54.00	54.00	0
2019-10-23	54.00	54.00	54.00	54.00	0
2019-10-22	54.00	54.00	54.00	54.00	0
2019-10-21	54.00	54.00	54.00	54.00	0
2019-10-18	54.00	54.00	54.00	54.00	0
2019-10-17	54.00	54.00	54.00	54.00	0
2019-10-16	54.00	54.00	54.00	54.00	0
2019-10-15	54.00	54.00	54.00	54.00	0
2019-10-14	54.00	54.00	54.00	54.00	3,592
2019-10-11	54.00	54.00	54.00	54.00	0
2019-10-10	54.00	54.00	54.00	54.00	0
2019-10-09	60.50	60.50	54.00	54.00	5,000
2019-10-08	60.50	60.50	60.50	60.50	0
2019-10-07	60.50	60.50	60.50	60.50	0
2019-10-04	60.50	60.50	60.50	60.50	0
2019-10-03	61.50	61.50	60.50	60.50	3,659
2019-10-02	61.50	61.50	61.50	61.50	0
2019-10-01	61.50	61.50	61.50	61.50	0
2019-09-30	61.50	61.50	61.50	61.50	0
2019-09-27	61.50	61.50	61.50	61.50	3,073
2019-09-26	61.50	61.50	61.50	61.50	0
2019-09-25	62.50	62.50	61.50	61.50	0
2019-09-24	62.50	62.50	62.50	62.50	0
2019-09-23	62.50	62.50	62.50	62.50	0
2019-09-20	62.50	62.50	62.50	62.50	0
2019-09-19	62.50	62.50	62.50	62.50	0
2019-09-18	64.00	64.00	62.50	62.50	19,425
2019-09-17	64.00	64.00	64.00	64.00	0
2019-09-16	64.00	64.00	64.00	64.00	6,322
2019-09-13	65.00	65.00	64.00	64.00	5,194
2019-09-12	62.50	65.00	60.00	65.00	0
2019-09-11	65.00	65.00	65.00	65.00	0
2019-09-10	65.00	65.00	65.00	65.00	0
2019-09-09	65.00	65.00	65.00	65.00	0
2019-09-06	65.00	65.00	65.00	65.00	0
2019-09-05	65.00	65.00	65.00	65.00	5,000
2019-09-04	65.00	65.00	65.00	65.00	0
2019-09-03	65.00	65.00	65.00	65.00	0
2019-09-02	65.00	65.00	65.00	65.00	0
2019-08-30	65.00	65.00	65.00	65.00	0
2019-08-29	65.00	65.00	65.00	65.00	0
2019-08-28	67.50	67.50	65.00	65.00	7,345
2019-08-27	67.50	67.50	67.50	67.50	0
2019-08-23	67.50	67.50	67.50	67.50	1,660
2019-08-22	67.50	67.50	67.50	67.50	0
2019-08-21	67.50	67.50	67.50	67.50	0
2019-08-20	67.50	67.50	67.50	67.50	0
2019-08-19	67.50	67.50	67.50	67.50	0
2019-08-16	67.50	67.50	67.50	67.50	1,328
2019-08-15	67.50	67.50	67.50	67.50	0
2019-08-14	67.50	67.50	67.50	67.50	0
2019-08-13	67.50	67.50	67.50	67.50	0
2019-08-12	67.50	67.50	67.50	67.50	0
2019-08-09	67.50	67.50	67.50	67.50	0
2019-08-08	67.50	67.50	67.50	67.50	0
2019-08-07	67.50	67.50	67.50	67.50	0
2019-08-06	70.00	70.00	67.50	67.50	6,694
2019-08-05	70.50	70.50	70.00	70.00	20,472
2019-08-02	70.50	70.50	70.50	70.50	0
2019-08-01	70.50	70.50	70.50	70.50	0
2019-07-31	70.50	70.50	70.50	70.50	11,348
2019-07-30	70.50	70.50	70.50	70.50	0
2019-07-29	70.50	70.50	70.50	70.50	8,690
2019-07-26	70.50	70.50	70.50	70.50	0
2019-07-25	70.50	70.50	70.50	70.50	0
2019-07-24	70.50	70.50	70.50	70.50	0
2019-07-23	70.50	70.50	70.50	70.50	0
2019-07-22	70.50	70.50	70.50	70.50	10,155
2019-07-19	67.50	70.50	67.50	70.50	3,660
2019-07-18	65.00	67.50	65.00	67.50	48,239
2019-07-17	65.00	65.00	65.00	65.00	0
2019-07-16	65.00	65.00	65.00	65.00	0
2019-07-15	65.00	65.00	65.00	65.00	0
2019-07-12	65.00	65.00	65.00	65.00	25
2019-07-11	72.50	72.50	65.00	65.00	5,000
2019-07-10	75.00	75.00	72.50	72.50	0
2019-07-09	75.00	75.00	75.00	75.00	5,000
2019-07-08	75.00	75.00	75.00	75.00	0
2019-07-05	75.00	75.00	75.00	75.00	1,944
2019-07-04	75.00	75.00	75.00	75.00	0
2019-07-03	75.00	75.00	75.00	75.00	0
2019-07-02	75.00	75.00	75.00	75.00	0
2019-07-01	75.00	75.00	75.00	75.00	0
2019-06-28	75.00	75.00	75.00	75.00	0
2019-06-27	75.00	75.00	75.00	75.00	0
2019-06-26	75.00	75.00	75.00	75.00	0
2019-06-25	75.00	75.00	75.00	75.00	0
2019-06-24	77.50	77.50	75.00	75.00	1,826
2019-06-21	77.50	77.50	77.50	77.50	0
2019-06-20	77.50	77.50	77.50	77.50	0
2019-06-19	77.50	77.50	77.50	77.50	0
2019-06-18	77.50	77.50	77.50	77.50	0
2019-06-17	81.50	81.50	77.50	77.50	17,861
2019-06-14	81.50	81.50	81.50	81.50	0
2019-06-13	81.50	81.50	81.50	81.50	0
2019-06-12	81.50	81.50	81.50	81.50	0
2019-06-11	81.50	81.50	81.50	81.50	0
2019-06-10	81.50	81.50	81.50	81.50	986
2019-06-07	81.50	81.50	81.50	81.50	0
2019-06-06	81.50	81.50	81.50	81.50	0
2019-06-05	81.00	81.50	81.00	81.50	10,000
2019-06-04	81.00	81.00	81.00	81.00	0
2019-06-03	81.00	81.00	81.00	81.00	0
2019-05-31	81.00	81.00	81.00	81.00	0
2019-05-30	81.00	81.00	81.00	81.00	0
2019-05-29	81.00	81.00	81.00	81.00	0
2019-05-28	81.00	81.00	81.00	81.00	0
2019-05-24	81.00	81.00	81.00	81.00	0
2019-05-23	81.00	81.00	81.00	81.00	0
2019-05-22	81.00	81.00	81.00	81.00	0
2019-05-21	81.00	81.00	81.00	81.00	0
2019-05-20	81.00	81.00	81.00	81.00	0

Share	Price	Change
Ukrproduct (UKR)	2.10	44.55%
Chaarat Gold (CGH)	3.85	39.29%
Fireangel (FA.)	5.75	35.29%
Synairgen (SNG)	7.00	21.53%
Image Scan Holdings (IGE)	1.60	18.52%

Share	Price	Change
Eqtec (EQT)	1.10	-21.43%
Gfinity (GFIN)	0.03	-16%
Strategic Minerals (SML)	0.165	-15%
Uk Oil & Gas (UKOG)	0.0275	-14.29%
Apq Global (APQ)	6.50	-9.09%

Share	Price	Volume
Supply@me Cap (SYME)	0.02	1,661,102,421
Mosman Oil Gas (MSMN)	0.022	239,666,153
Lloyds (LLOY)	55.52	207,519,217
Clontarf (CLON)	0.0475	181,070,205
Beacon Energy. (BCE)	0.0575	128,296,205