Pressure Tech Share History

Pressure Tech Share Price history. The following table shows end-of-day data PRES historical share prices for Pressure Tech, 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.

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

Date	Open	High	Low	Close	Volume
2024-05-03	37.50	37.50	37.50	37.50	6,177
2024-05-02	37.50	38.00	37.50	37.50	61,967
2024-05-01	37.50	37.50	37.50	37.50	85,278
2024-04-30	37.40	37.50	37.40	37.50	52,948
2024-04-29	37.50	37.50	37.50	37.50	1,299
2024-04-26	37.50	37.50	37.50	37.50	7,800
2024-04-25	37.00	37.50	36.50	37.50	25,000
2024-04-24	37.40	37.50	37.40	37.50	15,749
2024-04-23	37.50	37.50	36.40	37.50	21,644
2024-04-22	37.20	37.50	37.20	37.50	48,651
2024-04-19	37.50	37.50	36.00	37.50	10,250
2024-04-18	37.50	37.50	37.50	37.50	10,034
2024-04-17	37.50	37.50	37.00	37.50	7,379
2024-04-16	37.50	37.50	37.50	37.50	0
2024-04-15	37.50	38.00	37.00	37.50	94,279
2024-04-12	36.00	37.50	36.00	37.50	78,074
2024-04-11	33.50	36.00	33.50	36.00	65,042
2024-04-10	35.00	35.50	33.50	33.50	133,402
2024-04-09	35.00	35.50	34.50	34.50	180,741
2024-04-08	36.00	37.20	34.50	35.00	22,403
2024-04-05	36.00	36.00	35.50	36.00	73,000
2024-04-04	39.00	37.20	37.20	37.20	154,013
2024-04-03	39.00	39.00	39.00	39.00	33,500
2024-04-02	40.50	40.50	39.00	39.00	98,379
2024-04-01	40.50	40.50	40.50	40.50	0
2024-03-29	40.50	40.50	40.50	40.50	0
2024-03-28	42.00	42.00	40.50	40.50	36,093
2024-03-27	42.00	42.00	42.00	42.00	25,731
2024-03-26	42.00	42.00	42.00	42.00	64,536
2024-03-25	42.00	43.00	42.00	42.00	31,421
2024-03-22	40.50	42.00	40.50	42.00	99,533
2024-03-21	40.50	40.50	40.50	40.50	42,835
2024-03-20	40.50	40.50	40.50	40.50	29,769
2024-03-19	40.50	40.50	40.00	40.50	26,657
2024-03-18	42.00	42.00	40.50	40.50	59,063
2024-03-15	39.00	42.00	39.00	42.00	213,669
2024-03-14	35.00	34.40	34.40	34.40	201,623
2024-03-13	34.00	34.00	33.00	33.50	31,905
2024-03-12	33.80	33.80	33.00	33.00	43,589
2024-03-11	33.00	33.00	33.00	33.00	16,774
2024-03-08	34.00	34.00	33.00	33.00	116,752
2024-03-07	33.50	33.00	33.00	33.00	22,863
2024-03-06	33.50	33.50	33.50	33.50	13,083
2024-03-05	33.50	33.50	33.50	33.50	42,224
2024-03-04	33.40	34.00	33.40	34.00	124,955
2024-03-01	35.00	35.00	34.50	34.50	16,824
2024-02-29	34.00	34.50	34.00	34.50	4,288
2024-02-28	34.00	34.00	34.00	34.00	0
2024-02-27	34.50	34.50	34.00	34.00	11,833
2024-02-26	34.50	34.60	34.60	34.60	49,529
2024-02-23	34.00	34.50	34.00	34.50	26,666
2024-02-22	33.50	34.00	33.50	34.00	18,533
2024-02-21	33.50	33.50	33.50	33.50	944
2024-02-20	33.50	34.00	34.00	33.50	72,485
2024-02-19	33.50	33.50	33.50	33.50	1,310
2024-02-16	34.00	34.00	32.50	33.50	28,326
2024-02-15	32.00	32.50	32.00	32.50	57,550
2024-02-14	32.50	32.50	32.50	32.50	300
2024-02-13	32.50	32.50	32.50	32.50	8,200
2024-02-12	31.00	32.50	31.00	32.50	46,197
2024-02-09	31.00	31.00	31.00	31.00	0
2024-02-08	31.00	31.00	31.00	31.00	10,871
2024-02-07	32.00	32.00	31.00	31.00	35,589
2024-02-06	32.00	32.00	31.00	31.00	61,000
2024-02-05	31.50	31.50	30.50	31.00	56,000
2024-02-02	32.00	32.00	31.50	31.50	13,263
2024-02-01	32.00	32.00	32.00	32.00	13,131
2024-01-31	32.00	32.00	31.50	31.50	6,000
2024-01-30	33.00	33.00	31.50	31.50	51,649
2024-01-29	31.50	32.00	31.50	32.00	63,597
2024-01-26	31.50	31.50	31.50	31.50	13,016
2024-01-25	31.50	31.50	31.50	31.50	0
2024-01-24	31.50	31.50	31.50	31.50	4,542
2024-01-23	31.50	31.50	31.50	31.50	1,749
2024-01-22	31.50	31.50	31.50	31.50	29,746
2024-01-19	31.50	31.50	31.50	31.50	0
2024-01-18	31.50	31.50	31.50	31.50	20,000
2024-01-17	32.00	32.00	31.50	31.50	1,500
2024-01-16	32.00	30.40	30.40	32.00	4,976
2024-01-15	32.00	32.00	32.00	32.00	12,259
2024-01-12	32.00	32.00	32.00	32.00	5,177
2024-01-11	32.00	32.00	32.00	32.00	0
2024-01-10	32.00	32.00	32.00	32.00	3,214
2024-01-09	32.00	32.00	32.00	32.00	12,706
2024-01-08	31.50	34.00	34.00	34.00	34,750
2024-01-05	31.50	31.50	31.50	31.50	12,888
2024-01-04	31.50	31.50	31.50	31.50	3,051
2024-01-03	31.00	31.50	31.00	31.50	13,500
2024-01-02	31.00	31.00	31.00	31.00	946
2024-01-01	31.00	31.00	31.00	31.00	0
2023-12-29	31.00	31.00	31.00	31.00	0
2023-12-28	31.00	31.00	31.00	31.00	10,001
2023-12-27	31.00	31.00	31.00	31.00	2,895
2023-12-26	31.00	31.00	31.00	31.00	0
2023-12-25	31.00	31.00	31.00	31.00	0
2023-12-22	31.50	31.50	31.00	31.00	730
2023-12-21	31.50	31.50	31.50	31.50	10,000
2023-12-20	31.50	31.50	31.50	31.50	3,000
2023-12-19	31.50	31.50	31.00	31.50	69,500
2023-12-18	32.00	32.00	31.00	31.50	77,171
2023-12-15	32.00	32.00	32.00	32.00	326
2023-12-14	32.00	32.00	32.00	32.00	1,543
2023-12-13	32.00	32.00	32.00	32.00	5,000
2023-12-12	32.00	32.00	32.00	32.00	9,929
2023-12-11	31.50	32.50	31.50	32.00	90,763
2023-12-08	31.50	31.50	31.50	31.50	0
2023-12-07	32.00	32.00	29.00	31.50	137,774
2023-12-06	32.00	32.00	32.00	32.00	12,500
2023-12-05	32.00	32.00	32.00	32.00	5,459
2023-12-04	31.50	32.00	31.50	32.00	32,783
2023-12-01	31.50	31.50	31.50	31.50	43,114
2023-11-30	28.60	31.50	28.60	31.50	1,421
2023-11-29	31.50	31.50	31.50	31.50	1,615
2023-11-28	31.50	31.50	31.50	31.50	0
2023-11-27	31.50	31.50	31.50	31.50	0
2023-11-24	34.50	34.50	31.50	31.50	35,244
2023-11-23	31.00	34.50	31.00	34.50	187,178
2023-11-22	28.00	31.00	28.00	31.00	183,669
2023-11-21	28.50	28.50	28.00	28.00	16,960
2023-11-20	28.50	28.50	28.50	28.50	2,640
2023-11-17	28.50	28.50	28.50	28.50	29,907
2023-11-16	26.50	28.50	26.50	28.50	38,911
2023-11-15	26.00	26.00	26.00	26.00	1,220
2023-11-14	26.00	26.00	26.00	26.00	11,008
2023-11-13	25.00	26.00	24.60	26.00	81,660
2023-11-10	26.00	26.00	24.00	24.00	48,490
2023-11-09	26.00	26.00	26.00	26.00	0
2023-11-08	26.00	26.00	26.00	26.00	9
2023-11-07	26.00	26.00	26.00	26.00	1,579
2023-11-06	26.00	26.00	26.00	26.00	5,059
2023-11-03	26.00	26.00	26.00	26.00	2,494
2023-11-02	26.00	26.00	26.00	26.00	6,500
2023-11-01	26.00	26.00	25.00	26.00	78,771
2023-10-31	27.00	27.00	26.00	26.00	78,407
2023-10-30	26.50	26.50	26.00	26.50	88,574
2023-10-27	26.50	26.50	26.50	26.50	15,000
2023-10-26	27.00	27.00	26.50	26.50	20,996
2023-10-25	26.50	26.50	26.50	26.50	0
2023-10-24	26.50	26.50	26.50	26.50	114,104
2023-10-23	26.50	28.00	26.50	26.50	20,571
2023-10-20	26.50	28.00	26.50	26.50	42,375
2023-10-19	26.50	26.50	26.50	26.50	5,482
2023-10-18	27.00	27.00	26.50	26.50	17,788
2023-10-17	26.80	26.80	26.50	26.50	25,138
2023-10-16	26.40	26.50	26.40	26.50	45,524
2023-10-13	27.00	27.00	26.50	26.50	53,019
2023-10-12	27.00	27.00	27.00	27.00	25,009
2023-10-11	26.80	27.00	26.80	27.00	84,350
2023-10-10	27.00	27.00	26.50	27.00	25,033
2023-10-09	27.00	27.00	26.00	27.00	190,318
2023-10-06	25.50	28.00	26.50	27.00	274,190
2023-10-05	27.50	27.50	24.50	25.50	108,783
2023-10-04	27.50	26.60	26.60	26.60	1,594,542
2023-10-03	27.50	27.50	27.50	27.50	1,113,223
2023-10-02	30.00	30.00	29.00	30.00	34,132
2023-09-29	31.50	31.50	30.00	30.00	51,000
2023-09-28	31.50	31.50	31.50	31.50	23,160
2023-09-27	31.50	31.50	31.50	31.50	1,700
2023-09-26	31.50	31.50	31.50	31.50	1,273
2023-09-25	31.50	31.50	31.50	31.50	1,300
2023-09-22	31.50	31.50	31.50	31.50	46,299
2023-09-21	31.50	31.50	31.50	31.50	21,119
2023-09-20	31.50	31.50	31.50	31.50	10,027
2023-09-19	31.50	31.50	31.50	31.50	1,224
2023-09-18	31.50	31.50	31.50	31.50	205
2023-09-15	31.50	31.50	31.50	31.50	40,213
2023-09-14	31.50	31.50	31.50	31.50	0
2023-09-13	31.50	31.50	31.50	31.50	5,048
2023-09-12	31.50	31.50	31.50	31.50	151,097
2023-09-11	32.00	32.50	31.50	31.50	35,154
2023-09-08	32.50	32.50	32.50	32.50	12,500
2023-09-07	33.50	33.50	31.00	32.50	89,916
2023-09-06	33.50	30.40	30.40	30.40	24,000
2023-09-05	33.50	33.50	33.50	33.50	21,000
2023-09-04	33.50	33.50	33.50	33.50	0
2023-09-01	34.00	34.00	33.50	33.50	486
2023-08-31	34.00	34.00	34.00	34.00	19
2023-08-30	34.00	34.00	34.00	34.00	0
2023-08-29	34.00	34.00	34.00	34.00	0
2023-08-28	34.00	34.00	34.00	34.00	0
2023-08-25	34.00	34.00	34.00	34.00	26
2023-08-24	34.00	34.00	34.00	34.00	0
2023-08-23	34.00	34.00	34.00	34.00	441
2023-08-22	35.50	35.50	34.00	34.00	61,671
2023-08-21	35.50	35.50	35.50	35.50	15,700
2023-08-18	36.00	36.00	35.50	35.50	21,117
2023-08-17	36.00	36.00	36.00	36.00	870
2023-08-16	36.50	36.50	36.00	36.00	20,135
2023-08-15	36.50	36.50	36.50	36.50	25,731
2023-08-14	36.50	36.50	36.50	36.50	20,702
2023-08-11	35.50	37.00	35.50	36.50	144,194
2023-08-10	35.50	35.50	35.50	35.50	75,640
2023-08-09	35.50	35.50	35.50	35.50	0
2023-08-08	35.50	35.50	35.50	35.50	400
2023-08-07	35.50	35.50	35.50	35.50	2,172
2023-08-04	35.50	35.50	35.50	35.50	26,515
2023-08-03	35.50	35.50	35.50	35.50	0
2023-08-02	36.00	36.00	35.50	35.50	30,163
2023-08-01	36.00	36.00	36.00	36.00	4,700
2023-07-31	36.50	36.50	36.00	36.00	50,184
2023-07-28	36.50	36.50	36.50	36.50	0
2023-07-27	36.50	36.50	36.50	36.50	0
2023-07-26	36.50	36.50	36.50	36.50	873
2023-07-25	35.00	36.50	35.00	36.00	81,510
2023-07-24	34.00	35.00	34.00	35.00	41,412
2023-07-21	34.00	34.00	34.00	34.00	11
2023-07-20	34.00	34.00	34.00	34.00	30,974
2023-07-19	34.00	34.00	34.00	34.00	1,151
2023-07-18	35.00	35.00	34.00	34.00	54,220
2023-07-17	35.00	35.00	34.00	34.00	37,167
2023-07-14	33.50	33.50	33.50	33.50	12,385
2023-07-13	34.00	34.00	33.50	33.50	102,429
2023-07-12	34.50	34.50	34.00	34.00	9,252
2023-07-11	34.50	34.50	34.50	34.50	6,194
2023-07-10	34.50	34.50	34.50	34.50	0
2023-07-07	34.50	34.50	34.50	34.50	1,903
2023-07-06	34.50	34.50	34.50	34.50	4,910
2023-07-05	34.50	34.50	34.50	34.50	0
2023-07-04	34.50	34.50	34.50	34.50	20,135
2023-07-03	34.50	34.50	34.50	34.50	57,852
2023-06-30	34.50	34.50	34.50	34.50	28,387
2023-06-29	34.50	34.50	34.50	34.50	1,607
2023-06-28	36.00	35.50	34.40	34.50	77,804
2023-06-27	39.00	39.00	36.00	36.00	76,338
2023-06-26	39.00	39.00	39.00	39.00	10,937
2023-06-23	39.00	39.00	39.00	39.00	5,000
2023-06-22	39.50	39.40	39.40	39.40	238,287
2023-06-21	39.50	39.50	39.50	39.50	12,443
2023-06-20	39.50	39.50	39.50	39.50	19,112
2023-06-19	39.50	39.50	39.50	39.50	174
2023-06-16	39.50	39.50	39.50	39.50	19,750
2023-06-15	39.50	39.50	39.50	39.50	6,027
2023-06-14	39.50	39.50	39.50	39.50	37,618
2023-06-13	39.50	39.50	39.50	39.50	32,000
2023-06-12	39.50	39.50	39.50	39.50	18,259
2023-06-09	39.50	39.50	39.50	39.50	71,582
2023-06-08	39.50	39.50	39.50	39.50	1,000
2023-06-07	39.50	38.20	38.20	39.50	39,315
2023-06-06	40.50	40.50	39.50	39.50	40,000
2023-06-05	42.00	42.00	40.50	40.50	22,382
2023-06-02	40.00	40.50	40.00	40.50	20,084
2023-06-01	40.00	40.00	40.00	40.00	75,885
2023-05-31	41.50	41.50	40.00	40.00	43,394
2023-05-30	42.00	42.00	41.50	41.50	90,476
2023-05-29	42.00	42.00	42.00	42.00	0
2023-05-26	42.00	42.00	42.00	42.00	3,000
2023-05-25	42.00	42.00	42.00	42.00	31,853
2023-05-24	44.50	44.50	41.00	42.00	242,107
2023-05-23	38.50	44.50	38.50	44.50	643,091
2023-05-22	44.50	44.50	44.50	44.50	0
2023-05-19	44.50	44.50	44.50	44.50	0
2023-05-18	44.50	44.50	44.50	44.50	0
2023-05-17	44.50	44.50	44.50	44.50	0
2023-05-16	44.50	44.50	44.50	44.50	0
2023-05-15	44.50	44.50	44.50	44.50	0
2023-05-12	44.50	44.50	44.50	44.50	0
2023-05-11	44.50	44.50	44.50	44.50	0
2023-05-10	44.50	44.50	44.50	44.50	0
2023-05-09	44.50	44.50	44.50	44.50	0
2023-05-08	44.50	44.50	44.50	44.50	0
2023-05-05	44.50	44.50	44.50	44.50	0
2023-05-04	44.50	44.50	44.50	44.50	0
2023-05-03	44.50	44.50	44.50	44.50	0
2023-05-02	44.50	44.50	44.50	44.50	0
2023-05-01	44.50	44.50	44.50	44.50	0
2023-04-28	44.50	44.50	44.50	44.50	0
2023-04-27	44.50	44.50	44.50	44.50	0
2023-04-26	44.50	44.50	44.50	44.50	0
2023-04-25	44.50	44.50	44.50	44.50	0
2023-04-24	44.50	44.50	44.50	44.50	0
2023-04-21	44.50	44.50	44.50	44.50	0
2023-04-20	44.50	44.50	44.50	44.50	0
2023-04-19	44.50	44.50	44.50	44.50	0
2023-04-18	44.50	44.50	44.50	44.50	0
2023-04-17	44.50	44.50	44.50	44.50	0
2023-04-14	44.50	44.50	44.50	44.50	0
2023-04-13	44.50	44.50	44.50	44.50	0
2023-04-12	44.50	44.50	44.50	44.50	0
2023-04-11	44.50	44.50	44.50	44.50	0
2023-04-10	44.50	44.50	44.50	44.50	0
2023-04-07	44.50	44.50	44.50	44.50	0
2023-04-06	44.50	44.50	44.50	44.50	0
2023-04-05	44.50	44.50	44.50	44.50	0
2023-04-04	44.50	44.50	44.50	44.50	0
2023-04-03	44.50	44.50	44.50	44.50	0
2023-03-31	44.00	44.50	44.00	44.50	74,710
2023-03-30	44.00	44.00	44.00	44.00	115,631
2023-03-29	44.00	44.00	44.00	44.00	8,160
2023-03-28	44.00	44.00	44.00	44.00	27,009
2023-03-27	43.50	45.00	43.50	44.00	103,237
2023-03-24	42.00	42.00	42.00	42.00	52,638
2023-03-23	42.00	42.00	42.00	42.00	31,035
2023-03-22	40.50	42.00	40.50	42.00	230,870
2023-03-21	38.50	40.00	37.00	40.00	261,984
2023-03-20	41.50	41.50	41.50	41.50	1,401
2023-03-17	41.00	41.50	41.00	41.50	58,291
2023-03-16	42.00	41.50	41.30	41.30	23,512
2023-03-15	42.00	42.00	42.00	42.00	16,926
2023-03-14	43.00	43.00	41.50	42.00	113,056
2023-03-13	45.00	45.00	43.50	43.50	102,131
2023-03-10	45.00	46.50	45.00	45.00	433,889
2023-03-09	39.50	46.50	39.50	45.00	424,989
2023-03-08	38.50	39.50	38.50	39.50	419,748
2023-03-07	38.50	38.50	38.50	38.50	8,867
2023-03-06	37.50	38.50	37.50	38.50	62,392
2023-03-03	39.00	39.00	37.50	37.50	80,123
2023-03-02	39.00	39.00	39.00	39.00	21,500
2023-03-01	40.50	40.50	39.00	39.00	89,880
2023-02-28	40.50	40.50	40.50	40.50	35,591
2023-02-27	41.00	41.00	40.50	40.50	52
2023-02-24	41.00	41.00	41.00	41.00	2,400
2023-02-23	41.00	41.00	41.00	41.00	5,612
2023-02-22	41.00	41.00	41.00	41.00	4,500
2023-02-21	41.00	41.00	41.00	41.00	843
2023-02-20	41.00	41.00	41.00	41.00	166
2023-02-17	41.00	41.00	41.00	41.00	114,375
2023-02-16	41.00	41.00	41.00	41.00	2,774
2023-02-15	41.00	41.00	41.00	41.00	25,661
2023-02-14	41.00	41.00	41.00	41.00	84,883
2023-02-13	41.00	41.00	41.00	41.00	1,254
2023-02-10	41.00	41.00	41.00	41.00	12,460
2023-02-09	43.00	43.00	41.00	41.00	21,621
2023-02-08	43.50	43.50	43.00	43.00	13,645
2023-02-07	43.50	43.50	43.50	43.50	4,664
2023-02-06	42.00	46.50	42.00	43.50	299,973
2023-02-03	38.50	38.50	38.50	38.50	8,066
2023-02-02	38.50	38.50	38.50	38.50	0
2023-02-01	38.50	38.50	37.20	38.50	4,021
2023-01-31	39.50	39.50	38.50	38.50	39,739
2023-01-30	39.50	39.50	39.50	39.50	6,530
2023-01-27	39.50	39.50	39.50	39.50	477
2023-01-26	39.50	39.50	39.50	39.50	14,750
2023-01-25	39.50	39.50	39.50	39.50	20,796
2023-01-24	39.50	39.50	39.50	39.50	0
2023-01-23	39.50	39.50	39.50	39.50	9,426
2023-01-20	39.50	39.50	39.50	39.50	3,500
2023-01-19	39.50	39.50	39.50	39.50	0
2023-01-18	39.50	39.50	39.50	39.50	8,453
2023-01-17	39.50	39.50	39.50	39.50	465
2023-01-16	40.10	40.10	39.50	39.50	60,112
2023-01-13	39.50	39.50	39.50	39.50	3,669
2023-01-12	38.50	41.50	38.50	39.50	169,581
2023-01-11	38.50	38.50	38.50	38.50	24,966
2023-01-10	38.50	38.50	38.50	38.50	90,000
2023-01-09	37.50	38.50	37.50	38.50	69,789
2023-01-06	37.00	37.50	37.00	37.50	2,731
2023-01-05	37.00	37.00	37.00	37.00	4,542
2023-01-04	37.00	37.00	37.00	37.00	16,126
2023-01-03	37.50	37.50	37.00	37.00	15,542
2023-01-02	37.50	37.50	37.50	37.50	0
2022-12-30	37.50	37.50	37.50	37.50	81,000
2022-12-29	37.00	37.50	36.50	37.50	38,439
2022-12-28	37.00	37.00	37.00	37.00	1,833
2022-12-27	37.00	37.00	37.00	37.00	0
2022-12-26	37.00	37.00	37.00	37.00	0
2022-12-23	36.50	37.00	36.50	37.00	84,211
2022-12-22	36.00	36.50	36.00	36.50	44,195
2022-12-21	35.00	36.00	35.00	36.00	80,773
2022-12-20	35.00	35.00	35.00	35.00	5,250
2022-12-19	35.00	35.00	35.00	35.00	57,753
2022-12-16	35.00	35.00	35.00	35.00	24,942
2022-12-15	31.50	35.00	31.50	35.00	177,015
2022-12-14	31.50	31.60	31.50	31.50	66,008
2022-12-13	31.50	31.50	31.50	31.50	18,700
2022-12-12	31.50	31.50	31.50	31.50	9,405
2022-12-09	31.00	31.50	31.00	31.50	115,185
2022-12-08	31.00	31.00	31.00	31.00	20,000
2022-12-07	31.00	31.00	31.00	31.00	0
2022-12-06	31.50	31.50	31.00	31.00	26,908
2022-12-05	31.50	31.50	31.50	31.50	49,330
2022-12-02	31.50	31.50	31.50	31.50	20,506
2022-12-01	31.50	31.50	31.50	31.50	168
2022-11-30	31.50	31.50	30.00	31.50	16,759
2022-11-29	31.50	31.50	31.50	31.50	31,276
2022-11-28	31.50	31.50	31.50	31.50	4,893
2022-11-25	31.50	31.50	31.50	31.50	9,162
2022-11-24	31.50	31.50	31.50	31.50	0
2022-11-23	31.50	31.50	31.50	31.50	0
2022-11-22	31.50	31.50	31.50	31.50	10,887
2022-11-21	31.50	31.50	31.50	31.50	6,217
2022-11-18	31.50	31.50	31.50	31.50	35,305
2022-11-17	31.50	31.50	31.50	31.50	833
2022-11-16	31.50	31.50	31.50	31.50	26,675
2022-11-15	31.50	31.50	31.50	31.50	68,939
2022-11-14	32.00	32.00	32.00	32.00	10,995
2022-11-11	32.00	32.00	32.00	32.00	14,217
2022-11-10	32.00	32.00	32.00	32.00	25,142
2022-11-09	32.00	32.00	32.00	32.00	152
2022-11-08	32.00	32.00	32.00	32.00	28,464
2022-11-07	32.00	32.00	32.00	32.00	10,000
2022-11-04	31.50	32.00	31.50	32.00	34,847
2022-11-03	31.50	31.50	31.50	31.50	20,575
2022-11-02	32.50	32.50	31.50	31.50	46,658
2022-11-01	32.50	32.50	32.50	32.50	10,060
2022-10-31	32.50	32.50	32.50	32.50	39,904
2022-10-28	31.00	32.50	31.00	32.50	44,299
2022-10-27	31.00	31.00	31.00	31.00	1,261
2022-10-26	31.00	31.00	31.00	31.00	43,581
2022-10-25	31.00	31.00	31.00	31.00	16,533
2022-10-24	30.50	31.00	30.50	31.00	13,193
2022-10-21	29.50	30.50	29.50	30.50	61,890
2022-10-20	29.50	29.50	29.00	29.50	102,321
2022-10-19	29.50	29.50	29.50	29.50	1,797
2022-10-18	30.50	30.00	30.00	30.00	66,836
2022-10-17	31.00	31.00	30.50	30.50	75,454
2022-10-14	31.00	31.00	31.00	31.00	44,122
2022-10-13	30.50	31.00	30.50	31.00	6,410
2022-10-12	28.50	30.50	28.50	30.50	33,155
2022-10-11	27.75	28.50	27.75	28.50	63,723
2022-10-10	27.75	27.75	27.75	27.75	77,367
2022-10-07	27.75	27.75	27.75	27.75	77,816
2022-10-06	29.00	29.00	27.50	27.75	65,389
2022-10-05	29.00	29.00	27.50	29.00	192,959
2022-10-04	27.50	28.00	28.00	28.00	1,577,081
2022-10-03	25.50	28.50	25.50	27.50	112,590
2022-09-30	23.50	25.50	23.00	25.50	2,699,223
2022-09-29	27.30	27.30	23.20	23.20	1,337,806
2022-09-28	34.00	34.00	27.20	27.20	693,348
2022-09-27	47.50	47.50	33.50	33.50	1,299,921
2022-09-26	66.50	66.50	62.50	63.00	49,335
2022-09-23	66.50	66.50	65.00	66.50	929
2022-09-22	67.50	67.50	66.50	66.50	9,635
2022-09-21	67.50	67.50	67.50	67.50	2,250
2022-09-20	67.50	67.50	67.50	67.50	15,003
2022-09-19	67.50	67.50	67.50	67.50	0
2022-09-16	67.50	67.50	67.50	67.50	12,346
2022-09-15	67.50	67.50	67.50	67.50	3,253
2022-09-14	69.00	69.00	67.50	67.50	9,993
2022-09-13	69.00	69.00	69.00	69.00	0
2022-09-12	70.00	70.00	69.00	69.00	10,066
2022-09-09	71.00	71.00	70.00	70.00	4,314
2022-09-08	71.00	71.00	71.00	71.00	14,882
2022-09-07	71.00	71.00	71.00	71.00	2,119
2022-09-06	71.00	71.00	71.00	71.00	802
2022-09-05	72.00	72.00	71.00	71.00	16,534
2022-09-02	72.00	72.00	72.00	72.00	4,359
2022-09-01	72.00	72.00	72.00	72.00	2,930
2022-08-31	72.00	72.00	72.00	72.00	1
2022-08-30	73.00	73.00	72.00	72.00	4,271
2022-08-29	73.00	73.00	73.00	73.00	0
2022-08-26	73.00	73.00	73.00	73.00	1,640
2022-08-25	73.00	73.00	73.00	73.00	105
2022-08-24	73.00	73.00	73.00	73.00	5,257
2022-08-23	73.00	73.00	73.00	73.00	2,014
2022-08-22	73.00	73.00	73.00	73.00	17,030
2022-08-19	73.00	73.00	73.00	73.00	153
2022-08-18	73.50	73.50	73.00	73.00	3,351
2022-08-17	73.50	73.50	73.50	73.50	17,000
2022-08-16	73.50	73.50	73.50	73.50	17,167
2022-08-15	75.50	75.50	73.50	73.50	8,400
2022-08-12	75.50	75.50	75.50	75.50	12
2022-08-11	75.50	75.50	75.50	75.50	15,603
2022-08-10	75.50	75.50	75.50	75.50	60
2022-08-09	75.50	75.50	75.50	75.50	21,250
2022-08-08	75.50	75.50	75.50	75.50	0
2022-08-05	75.50	75.50	75.50	75.50	0
2022-08-04	76.00	76.00	75.50	75.50	22,333
2022-08-03	76.00	76.00	76.00	76.00	1,845
2022-08-02	75.50	74.80	74.80	74.80	11,705
2022-08-01	75.50	75.50	73.00	75.50	16,355
2022-07-29	74.00	75.50	74.00	75.50	19,656
2022-07-28	75.00	75.00	74.00	74.00	8,138
2022-07-27	71.50	73.50	71.50	73.50	36,155
2022-07-26	70.50	71.50	70.50	71.50	2,078
2022-07-25	70.50	70.50	70.50	70.50	0
2022-07-22	71.00	71.00	71.00	70.50	40,643
2022-07-21	70.50	70.50	70.50	70.50	2,191
2022-07-20	65.50	72.00	65.50	69.50	364,228
2022-07-19	65.50	65.50	65.50	65.50	20,621
2022-07-18	65.50	65.50	65.50	65.50	100
2022-07-15	65.50	65.50	65.50	65.50	476
2022-07-14	65.50	67.40	67.40	67.40	11,185
2022-07-13	65.50	65.50	65.50	65.50	1,595
2022-07-12	65.50	65.50	63.00	65.50	10,000
2022-07-11	65.50	65.50	65.50	65.50	9,546
2022-07-08	65.50	63.80	63.80	65.50	520
2022-07-07	64.50	65.50	62.60	65.50	27,280
2022-07-06	64.50	64.50	64.50	64.50	91,419
2022-07-05	64.50	64.50	64.50	64.50	0
2022-07-04	65.50	65.50	64.50	64.50	20,285
2022-07-01	67.50	67.50	64.50	65.50	47,050
2022-06-30	66.50	66.50	65.00	66.50	5,760
2022-06-29	66.50	66.50	66.50	66.50	106,931
2022-06-28	72.00	72.00	67.00	67.00	38,133
2022-06-27	74.00	74.00	73.00	73.00	26,505
2022-06-24	78.50	78.50	74.00	77.00	25,421
2022-06-23	78.50	78.50	77.50	78.50	9,502
2022-06-22	82.50	82.50	78.50	78.50	16,052
2022-06-21	84.50	84.50	82.50	82.50	17,893
2022-06-20	84.50	84.50	84.50	84.50	142
2022-06-17	84.50	84.50	84.50	84.50	35,481
2022-06-16	85.00	85.00	84.50	84.50	2
2022-06-15	85.50	85.50	85.00	85.00	590
2022-06-14	89.50	89.50	85.50	85.50	58,776
2022-06-13	89.50	89.50	89.50	89.50	2,022
2022-06-10	89.50	89.50	89.50	89.50	16,303
2022-06-09	89.50	89.50	89.50	89.50	2,769
2022-06-08	89.50	89.50	89.50	89.50	1,425
2022-06-07	88.50	89.50	88.50	89.50	9,000
2022-06-06	89.50	89.50	88.50	88.50	9,253
2022-06-03	89.50	89.50	89.50	89.50	0
2022-06-02	89.50	89.50	89.50	89.50	0
2022-06-01	89.50	89.50	89.50	89.50	12,531
2022-05-31	88.50	89.50	88.50	89.50	4,582
2022-05-30	88.50	88.50	88.50	88.50	21,428
2022-05-27	88.50	88.50	88.50	88.50	0
2022-05-26	88.50	88.50	88.50	88.50	0
2022-05-25	88.50	88.50	88.50	88.50	8,163
2022-05-24	89.50	89.50	88.50	88.50	22,348
2022-05-23	86.50	90.50	86.50	89.50	40,076
2022-05-20	86.50	89.20	85.80	86.50	4,755
2022-05-19	90.50	89.20	89.20	89.20	52,195
2022-05-18	90.50	90.50	90.50	90.50	15,500
2022-05-17	92.50	92.50	90.50	90.50	24,409
2022-05-16	91.00	93.00	91.00	92.50	15,469
2022-05-13	90.50	91.00	90.50	91.00	18,500
2022-05-12	87.50	90.50	87.50	90.50	14,960
2022-05-11	82.50	87.50	82.50	87.50	32,227
2022-05-10	82.50	82.50	82.50	82.50	5,912
2022-05-09	87.50	87.50	82.50	82.50	38,211
2022-05-06	94.00	92.20	88.00	88.00	16,035
2022-05-05	94.00	94.00	94.00	94.00	1,435
2022-05-04	94.00	94.00	94.00	94.00	4,768
2022-05-03	94.00	94.00	94.00	94.00	10,000
2022-05-02	94.00	94.00	94.00	94.00	0
2022-04-29	94.00	94.00	94.00	94.00	1,549
2022-04-28	94.00	94.00	94.00	94.00	7,900
2022-04-27	94.00	94.00	94.00	94.00	3,040
2022-04-26	94.00	94.00	94.00	94.00	9,199
2022-04-25	94.00	94.00	94.00	94.00	11,445
2022-04-22	97.50	97.50	94.00	94.00	70,175
2022-04-21	100.00	100.00	97.50	97.50	64,730
2022-04-20	101.00	101.50	101.50	101.50	33,323
2022-04-19	99.50	101.00	99.50	101.00	30,976
2022-04-18	99.50	99.50	99.50	99.50	0
2022-04-15	99.50	99.50	99.50	99.50	0
2022-04-14	100.50	100.50	99.50	99.50	38,216
2022-04-13	96.00	101.50	96.00	100.50	125,498
2022-04-12	96.00	96.00	96.00	96.00	77,843
2022-04-11	96.50	96.50	95.00	95.00	22,214
2022-04-08	96.50	96.50	96.50	96.50	10,228
2022-04-07	96.50	96.50	96.50	96.50	4,704
2022-04-06	94.00	96.50	94.00	96.50	40,361
2022-04-05	91.50	94.00	91.50	94.00	53,152
2022-04-04	88.00	92.50	86.00	91.50	58,786
2022-04-01	94.00	94.00	88.00	88.00	99,900
2022-03-31	82.00	94.00	82.00	94.00	174,638
2022-03-30	80.00	80.00	80.00	80.00	14,000
2022-03-29	82.00	82.00	82.00	80.00	6,426
2022-03-28	77.00	80.00	77.00	80.00	66,758
2022-03-25	73.00	77.00	73.00	77.00	30,013
2022-03-24	72.50	73.00	72.50	73.00	48,658
2022-03-23	72.50	72.50	72.50	72.50	19,531
2022-03-22	71.00	72.50	71.00	72.50	7,896
2022-03-21	72.00	72.00	68.00	71.00	45,483
2022-03-18	72.00	72.00	72.00	72.00	5,000
2022-03-17	72.00	72.00	72.00	72.00	95
2022-03-16	70.50	71.50	70.50	71.50	4,000
2022-03-15	70.50	70.50	70.50	70.50	2,500
2022-03-14	70.50	70.50	70.50	70.50	961
2022-03-11	65.00	72.00	67.50	70.50	46,643
2022-03-10	63.50	65.00	63.50	65.00	6,743
2022-03-09	63.50	63.50	63.50	63.50	46,258
2022-03-08	65.50	65.50	63.50	63.50	75,148
2022-03-07	67.00	67.00	67.00	65.50	34,002
2022-03-04	67.00	67.00	67.00	67.00	3,090
2022-03-03	67.00	67.00	67.00	67.00	49,111
2022-03-02	67.00	67.00	67.00	67.00	972
2022-03-01	67.00	67.00	67.00	67.00	4
2022-02-28	69.00	69.00	67.50	67.50	26,885
2022-02-25	69.00	69.00	69.00	69.00	0
2022-02-24	69.50	69.50	67.00	69.00	10,761
2022-02-23	69.50	69.50	69.50	69.50	0
2022-02-22	71.50	71.50	69.50	69.50	13,007
2022-02-21	71.50	71.50	71.50	71.50	0
2022-02-18	71.50	71.50	71.50	71.50	3,935
2022-02-17	71.50	71.50	71.50	71.50	7,384
2022-02-16	71.50	71.50	71.50	71.50	13,704
2022-02-15	72.00	72.00	71.50	71.50	6,498
2022-02-14	72.00	72.00	72.00	72.00	9,504
2022-02-11	73.00	73.00	72.00	72.00	12,999
2022-02-10	73.00	73.00	73.00	73.00	2,707
2022-02-09	72.00	73.00	72.00	73.00	127,968
2022-02-08	72.00	72.00	72.00	72.00	31,430
2022-02-07	72.50	72.00	72.00	72.00	12,473
2022-02-04	72.50	72.50	72.50	72.50	0
2022-02-03	71.00	72.50	71.00	72.50	193,473
2022-02-02	71.00	71.00	71.00	71.00	46,690
2022-02-01	71.00	71.00	71.00	71.00	209,489
2022-01-31	71.00	71.00	71.00	71.00	8,000
2022-01-28	69.00	71.00	69.00	71.00	107,071
2022-01-27	68.50	70.00	68.50	69.00	46,566
2022-01-26	67.50	68.50	67.50	68.50	12,850
2022-01-25	67.50	68.00	67.50	68.00	23,473
2022-01-24	67.50	67.50	67.50	67.50	15,265
2022-01-21	67.50	68.40	68.40	67.50	93,566
2022-01-20	70.50	69.20	67.50	67.50	107,058
2022-01-19	69.00	70.50	69.00	70.50	77,057
2022-01-18	73.00	74.00	72.00	72.00	147,080
2022-01-17	74.50	74.50	74.00	74.00	8,998
2022-01-14	74.50	74.50	74.50	74.50	7,139
2022-01-13	74.50	76.00	76.00	76.00	8,673
2022-01-12	74.00	74.50	74.00	74.50	7,397
2022-01-11	74.50	75.20	74.00	74.00	58,638
2022-01-10	74.50	75.20	75.20	74.50	8,493
2022-01-07	74.50	74.50	74.50	74.50	807,091
2022-01-06	73.50	73.20	73.20	73.20	3,338
2022-01-05	73.00	73.50	73.00	73.50	23,052
2022-01-04	67.50	73.00	67.50	73.00	83,256
2022-01-03	67.50	67.50	67.50	67.50	0
2021-12-31	67.50	70.00	70.00	67.50	8,565
2021-12-30	66.50	70.00	66.50	67.50	19,601
2021-12-29	67.20	67.40	67.20	67.40	41,685
2021-12-28	66.50	66.50	66.50	66.50	0
2021-12-27	66.50	66.50	66.50	66.50	0
2021-12-24	66.50	66.50	66.50	66.50	2,432
2021-12-23	66.50	66.50	66.50	66.50	9,670
2021-12-22	66.00	66.50	66.00	66.50	25,879
2021-12-21	66.00	66.00	66.00	66.00	14,763
2021-12-20	67.00	67.00	66.00	66.00	14,546
2021-12-17	70.50	70.50	67.00	67.00	44,449
2021-12-16	71.50	71.50	70.50	70.50	18,348
2021-12-15	73.00	73.00	70.50	71.50	63,667
2021-12-14	73.50	73.50	73.00	73.00	19,641
2021-12-13	73.50	73.50	73.50	73.50	1,142
2021-12-10	73.50	73.50	73.50	73.50	31
2021-12-09	73.50	73.50	73.50	73.50	18,806
2021-12-08	73.50	73.50	73.50	73.50	2,667
2021-12-07	73.50	73.50	73.50	73.50	7,313
2021-12-06	73.50	73.50	73.50	73.50	103,698
2021-12-03	73.50	73.50	73.50	73.50	12,633
2021-12-02	73.50	73.50	73.50	73.50	9,473
2021-12-01	74.00	74.00	73.50	73.50	58,441
2021-11-30	74.00	74.00	74.00	74.00	2,826
2021-11-29	74.00	74.00	74.00	74.00	36,267
2021-11-26	76.00	76.00	74.00	74.00	18,984
2021-11-25	76.50	76.50	76.50	76.50	4,500
2021-11-24	76.50	76.50	76.50	76.50	43,202
2021-11-23	76.50	76.50	76.50	76.50	19,798
2021-11-22	76.50	76.50	76.50	76.50	52,215
2021-11-19	76.50	76.50	76.50	76.50	32,927
2021-11-18	76.50	76.50	76.50	76.50	274,053
2021-11-17	76.00	78.00	78.00	76.50	84,464
2021-11-16	78.50	79.00	76.00	76.00	77,667
2021-11-15	78.50	80.00	79.00	78.50	94,551
2021-11-12	78.50	80.00	80.00	78.50	31,687
2021-11-11	78.50	78.50	78.50	78.50	57,319
2021-11-10	78.50	78.50	78.50	78.50	169,821
2021-11-09	78.50	78.50	78.50	78.50	21,034
2021-11-08	78.50	78.50	77.00	78.50	7,402
2021-11-05	78.00	78.50	78.00	78.50	22,544
2021-11-04	78.00	78.00	77.00	78.00	34,000
2021-11-03	78.00	78.00	78.00	78.00	5,247
2021-11-02	78.00	78.00	78.00	78.00	7,500
2021-11-01	77.50	78.50	77.50	78.00	42,533
2021-10-29	76.50	76.50	76.50	76.50	29,512
2021-10-28	78.50	78.50	76.50	76.50	6,603
2021-10-27	78.50	78.50	77.50	78.50	139,045
2021-10-26	80.00	80.00	78.50	78.50	110,607
2021-10-25	80.00	80.00	80.00	80.00	15,327
2021-10-22	80.00	80.00	80.00	80.00	2,403
2021-10-21	80.00	82.00	82.00	80.00	18,106
2021-10-20	80.00	80.00	80.00	80.00	11,110
2021-10-19	80.00	80.00	80.00	80.00	4,646
2021-10-18	80.00	80.00	80.00	80.00	76,160
2021-10-15	79.50	80.00	79.50	80.00	16,985
2021-10-14	78.00	80.00	80.00	80.00	268,388
2021-10-13	78.00	78.00	78.00	78.00	7,071
2021-10-12	78.00	76.00	76.00	76.00	10,899
2021-10-11	78.00	78.00	78.00	78.00	15,336
2021-10-08	78.00	78.00	77.00	78.00	50,187
2021-10-07	78.00	78.00	78.00	78.00	4,806
2021-10-06	78.00	78.00	78.00	78.00	32,243
2021-10-05	78.00	78.00	78.00	78.00	4,944
2021-10-04	75.50	78.50	75.50	78.00	19,610
2021-10-01	75.00	75.50	75.00	75.50	9,500
2021-09-30	75.00	75.00	75.00	75.00	544
2021-09-29	73.50	75.00	73.50	75.00	207,128
2021-09-28	71.00	73.00	71.00	73.00	23,097
2021-09-27	73.00	73.00	68.50	71.00	166,161
2021-09-24	76.50	73.00	73.00	73.00	73,986
2021-09-23	78.50	78.50	76.50	76.50	66,120
2021-09-22	81.00	81.00	78.50	78.50	68,387
2021-09-21	82.00	82.00	81.00	81.00	49,390
2021-09-20	82.00	82.00	81.00	81.00	21,764
2021-09-17	83.50	83.50	82.00	82.00	36,501
2021-09-16	84.50	84.50	83.50	83.50	7,480
2021-09-15	84.50	84.50	84.50	84.50	8,912
2021-09-14	84.50	84.50	84.50	84.50	131,413
2021-09-13	85.50	85.50	84.50	84.50	16,497
2021-09-10	85.50	85.50	85.50	85.50	5,143
2021-09-09	85.50	85.50	85.50	85.50	0
2021-09-08	87.00	87.00	84.00	85.50	6,300
2021-09-07	87.00	87.00	85.50	85.50	12,183
2021-09-06	87.00	87.00	84.50	87.00	31,017
2021-09-03	87.00	87.00	84.00	87.00	4,250
2021-09-02	88.00	88.00	87.00	87.00	2,873
2021-09-01	88.00	88.00	88.00	88.00	15,704
2021-08-31	88.00	88.00	88.00	88.00	5,166
2021-08-30	88.00	88.00	88.00	88.00	0
2021-08-27	88.00	88.00	88.00	88.00	23,030
2021-08-26	89.00	89.00	88.00	88.00	3,800
2021-08-25	89.00	89.00	89.00	89.00	4,888
2021-08-24	89.00	89.00	89.00	89.00	14,800
2021-08-23	90.50	90.50	89.00	89.00	12,436
2021-08-20	90.50	90.50	90.50	90.50	16,463
2021-08-19	91.50	91.50	90.50	90.50	6,000
2021-08-18	91.50	91.50	91.50	91.50	18,936
2021-08-17	92.50	92.50	91.50	91.50	12,784
2021-08-16	92.50	92.50	92.50	92.50	33,751
2021-08-13	92.50	92.50	92.50	92.50	7,206
2021-08-12	92.50	92.50	91.50	92.50	31,183
2021-08-11	92.50	92.50	90.00	92.50	177,553
2021-08-10	92.50	92.50	92.50	92.50	3,287
2021-08-09	92.50	92.50	92.50	92.50	0
2021-08-06	92.50	92.50	92.50	92.50	100
2021-08-05	90.50	93.00	90.50	91.50	226,091
2021-08-04	90.50	93.00	93.00	90.50	8,566
2021-08-03	90.50	90.50	90.50	90.50	1,000
2021-08-02	90.50	90.50	90.50	90.50	5,566
2021-07-30	90.50	94.00	94.00	90.50	4,563
2021-07-29	90.50	90.50	90.50	90.50	1,226
2021-07-28	90.50	90.50	90.50	90.50	13,226
2021-07-27	91.50	95.00	90.00	90.50	10,644
2021-07-26	92.50	95.00	91.50	91.50	15,839
2021-07-23	89.00	92.50	89.00	92.50	17,422
2021-07-22	89.00	94.00	94.00	89.00	22,615
2021-07-21	89.00	89.00	89.00	89.00	5,855
2021-07-20	92.00	95.00	88.00	89.00	68,200
2021-07-19	92.00	92.00	92.00	92.00	3,724
2021-07-16	93.00	93.00	92.00	92.00	13,671
2021-07-15	93.00	96.00	96.00	96.00	33,522
2021-07-14	93.00	96.00	96.00	93.00	17,987
2021-07-13	93.00	93.00	93.00	93.00	17,469
2021-07-12	93.00	93.00	93.00	93.00	6,375
2021-07-09	91.50	93.00	91.50	93.00	26,788
2021-07-08	94.50	95.00	91.50	91.50	30,223
2021-07-07	95.50	95.50	94.50	94.50	28,965
2021-07-06	95.50	95.50	95.50	95.50	11,807
2021-07-05	96.50	96.50	95.50	95.50	32,048
2021-07-02	96.50	96.50	96.50	96.50	12,500
2021-07-01	96.50	96.50	96.50	96.50	1,804
2021-06-30	97.50	97.50	96.50	96.50	3,389
2021-06-29	97.00	100.00	97.00	100.00	38,024
2021-06-28	97.50	97.50	97.50	97.50	16,138
2021-06-25	90.20	90.20	90.20	97.50	25,582
2021-06-24	97.50	100.00	95.00	95.00	27,242
2021-06-23	97.50	97.50	97.50	97.50	13,580
2021-06-22	97.50	97.50	97.50	97.50	36,025
2021-06-21	99.60	98.60	97.50	97.50	75,759
2021-06-18	100.50	102.00	99.10	99.60	84,181
2021-06-17	90.00	100.00	96.00	100.00	115,942
2021-06-16	90.00	92.40	92.40	90.00	27,866
2021-06-15	92.00	92.50	88.00	90.00	420,989
2021-06-14	97.50	99.00	99.00	97.50	74,697
2021-06-11	97.00	97.50	97.00	97.50	50,576
2021-06-10	96.50	97.00	96.50	97.00	7,470
2021-06-09	97.50	97.00	96.00	96.50	21,650
2021-06-08	98.00	98.00	97.50	97.50	23,802
2021-06-07	85.50	102.00	85.50	98.00	215,918
2021-06-04	85.50	85.50	85.50	85.50	3,048
2021-06-03	85.50	85.50	85.50	85.50	12,461
2021-06-02	85.50	85.50	85.50	85.50	17,530
2021-06-01	85.50	85.50	85.50	85.50	10,612
2021-05-28	85.00	85.50	85.00	85.50	26,591
2021-05-27	85.00	85.00	85.00	85.00	6,605
2021-05-26	85.00	85.00	85.00	85.00	13,519
2021-05-25	85.00	85.00	85.00	85.00	4,020
2021-05-24	85.00	85.00	85.00	85.00	0
2021-05-21	85.00	85.00	85.00	85.00	6,430
2021-05-20	83.50	85.00	83.50	85.00	19,003
2021-05-19	84.40	86.50	83.50	83.50	25,307
2021-05-18	89.00	89.00	89.00	89.00	27,354
2021-05-17	89.00	89.00	89.00	89.00	35,157
2021-05-14	89.00	89.00	89.00	89.00	38,465
2021-05-13	89.00	89.50	89.00	89.00	19,182
2021-05-12	91.00	91.00	90.00	90.00	3,466
2021-05-11	91.00	91.00	91.00	91.00	103,120
2021-05-10	91.00	91.00	91.00	91.00	59,938
2021-05-07	91.00	91.00	91.00	91.00	456,746
2021-05-06	93.00	93.00	91.00	91.00	24,385
2021-05-05	93.00	93.00	93.00	93.00	673
2021-05-04	93.00	93.00	93.00	93.00	26,715
2021-04-30	93.00	93.00	93.00	93.00	12,420
2021-04-29	88.50	93.00	88.50	93.00	89,237
2021-04-28	88.50	88.50	88.50	88.50	75,813
2021-04-27	88.50	88.50	88.50	88.50	14,145
2021-04-26	89.50	89.50	88.50	88.50	23,561
2021-04-23	89.50	89.50	89.50	89.50	8,815
2021-04-22	89.00	89.50	88.50	88.50	37,202
2021-04-21	87.50	89.00	87.50	89.00	44,357
2021-04-20	87.50	87.50	87.50	87.50	44,505
2021-04-19	89.00	86.00	86.00	87.50	18,577
2021-04-16	89.50	89.50	89.00	89.00	5,564
2021-04-15	90.50	90.50	89.50	89.50	21,147
2021-04-14	91.50	91.50	89.50	90.50	45,251
2021-04-13	91.50	91.50	91.50	91.50	47,582
2021-04-12	91.00	91.00	89.00	91.00	23,983
2021-04-09	89.00	92.50	89.00	92.50	93,755
2021-04-08	89.00	89.00	89.00	89.00	35,888
2021-04-07	89.00	89.00	89.00	89.00	77,735
2021-04-06	89.00	89.00	89.00	89.00	32,849
2021-04-01	89.00	89.00	89.00	89.00	6,233
2021-03-31	89.00	89.00	89.00	89.00	25,458
2021-03-30	93.50	93.50	89.00	89.00	63,853
2021-03-29	91.50	91.50	91.50	91.50	33,063
2021-03-26	92.50	92.50	91.50	91.50	10,260
2021-03-25	92.50	90.00	90.00	92.50	11,864
2021-03-24	91.50	91.50	91.50	91.50	27,685
2021-03-23	95.50	95.50	91.50	91.50	20,183
2021-03-22	95.50	95.50	95.50	95.50	32,901
2021-03-19	95.50	95.50	95.50	95.50	6,464
2021-03-18	95.50	95.50	95.50	95.50	86,820
2021-03-17	92.50	95.50	92.50	95.50	41,375
2021-03-16	92.50	92.50	92.50	92.50	20,862
2021-03-15	90.50	88.00	88.00	88.00	44,145
2021-03-12	92.00	92.00	90.50	90.50	21,983
2021-03-11	89.00	92.00	89.00	92.00	93,423
2021-03-10	89.00	89.00	89.00	89.00	21,790
2021-03-09	90.00	90.00	90.00	90.00	22,557
2021-03-08	90.00	90.00	90.00	90.00	53,553
2021-03-05	90.00	90.00	90.00	90.00	42,500
2021-03-04	95.00	95.00	90.00	90.00	118,986
2021-03-03	96.50	96.50	95.00	95.00	40,676
2021-03-02	100.00	100.00	96.50	96.50	23,471
2021-03-01	98.00	100.00	98.00	100.00	27,052
2021-02-26	99.00	99.00	98.00	98.00	23,814
2021-02-25	100.00	100.00	100.00	100.00	48,258
2021-02-24	102.50	102.50	100.00	100.00	38,644
2021-02-23	104.00	104.00	103.00	103.00	33,523
2021-02-22	105.50	106.00	106.00	106.00	21,346
2021-02-19	103.50	105.50	103.50	105.50	106,355
2021-02-18	106.50	106.50	103.50	103.50	69,237
2021-02-17	107.50	107.50	106.50	106.50	65,842
2021-02-16	108.00	108.00	106.50	106.50	66,746
2021-02-15	108.00	108.00	108.00	108.00	62,913
2021-02-12	108.00	108.00	108.00	108.00	121,751
2021-02-11	107.50	113.50	107.50	108.00	282,598
2021-02-10	100.50	108.00	100.50	107.50	136,043
2021-02-09	92.50	101.00	95.00	101.00	723,471
2021-02-08	88.50	88.50	87.50	87.50	104,521
2021-02-05	91.00	91.00	88.50	88.50	1,614,779
2021-02-04	91.50	91.50	91.50	91.50	22,525
2021-02-03	92.00	92.00	91.50	91.50	32,829
2021-02-02	92.00	92.00	92.00	92.00	45,102
2021-02-01	94.00	94.00	91.50	92.00	39,360
2021-01-29	93.00	95.00	94.00	94.00	92,571
2021-01-28	96.00	94.00	89.00	93.00	219,149
2021-01-27	96.50	96.00	96.00	96.00	74,354
2021-01-26	100.00	100.00	98.00	98.00	67,655
2021-01-25	97.00	99.50	96.50	98.50	123,304
2021-01-22	97.50	97.50	96.50	97.00	33,591
2021-01-21	97.50	97.50	97.50	97.50	52,178
2021-01-20	100.50	100.50	96.50	97.50	73,556
2021-01-19	98.00	100.00	98.00	100.00	184,279
2021-01-18	99.50	99.50	98.00	98.00	45,703
2021-01-15	99.00	99.50	96.00	96.00	176,635
2021-01-14	100.00	100.00	95.00	99.00	400,335
2021-01-13	107.00	103.00	103.00	103.00	89,064
2021-01-12	100.00	108.50	99.50	107.00	217,830
2021-01-11	98.00	100.00	99.00	99.50	127,245
2021-01-08	98.00	100.00	100.00	98.00	90,215
2021-01-07	102.50	98.00	96.00	98.00	175,877
2021-01-06	106.50	102.00	102.00	102.50	143,587
2021-01-05	113.00	110.00	106.50	106.50	180,324
2021-01-04	108.50	120.00	113.00	113.50	193,683
2020-12-31	108.50	110.00	110.00	110.00	114,460
2020-12-30	104.50	111.00	104.50	111.00	431,007
2020-12-29	92.00	105.00	89.00	105.00	677,135
2020-12-24	90.00	92.00	89.00	89.00	137,321
2020-12-23	90.00	91.00	88.00	90.00	196,998
2020-12-22	83.50	88.00	83.50	88.00	165,076
2020-12-21	88.50	84.00	84.00	84.00	160,599
2020-12-18	91.50	92.00	88.50	92.00	92,506
2020-12-17	91.00	93.00	93.00	93.00	198,488
2020-12-16	93.00	93.00	92.50	92.50	128,477
2020-12-15	93.00	96.00	91.00	91.00	76,582
2020-12-14	94.50	96.00	92.00	96.00	137,442
2020-12-11	89.00	97.50	84.00	94.50	227,473
2020-12-10	89.00	92.50	89.00	89.00	298,928
2020-12-09	77.00	89.00	77.00	89.00	531,497
2020-12-08	77.00	79.50	79.50	77.00	232,830
2020-12-07	77.50	77.50	77.00	77.00	77,765
2020-12-04	73.50	79.50	71.00	77.50	1,411,499
2020-12-03	69.50	75.50	75.50	75.50	247,473
2020-12-02	67.00	69.00	69.00	69.00	158,850
2020-12-01	62.50	67.00	62.50	67.00	1,188,990
2020-11-30	62.50	60.00	60.00	60.00	22,201
2020-11-27	65.00	65.00	62.50	62.50	42,663
2020-11-26	65.00	65.00	65.00	65.00	96,937
2020-11-25	65.00	65.00	65.00	65.00	53,803
2020-11-24	64.50	65.50	64.50	65.00	95,353
2020-11-23	61.00	63.50	61.00	63.50	741,767
2020-11-20	60.00	61.00	60.00	61.00	200,555
2020-11-19	60.00	62.00	62.00	60.00	54,036
2020-11-18	60.00	60.00	60.00	60.00	23,674
2020-11-17	60.00	62.00	62.00	60.00	14,900
2020-11-16	60.00	60.00	60.00	60.00	22,178
2020-11-13	60.00	60.00	58.00	60.00	6,453
2020-11-12	60.00	60.00	60.00	60.00	43,751
2020-11-11	60.00	61.00	60.00	61.00	72,963
2020-11-10	60.00	60.00	60.00	60.00	132,778
2020-11-09	60.00	60.00	60.00	60.00	130,272
2020-11-06	60.00	60.00	60.00	60.00	26,233
2020-11-05	58.00	60.00	58.00	60.00	107,679
2020-11-04	58.00	58.00	58.00	58.00	4,500
2020-11-03	52.50	58.00	52.50	58.00	25,510
2020-11-02	59.50	59.50	58.00	58.50	24,017
2020-10-30	59.50	59.50	59.50	59.50	189
2020-10-29	60.50	60.50	59.50	59.50	29,561
2020-10-28	60.50	60.50	60.50	60.50	28,286
2020-10-27	60.50	60.50	60.50	60.50	22,314
2020-10-26	60.50	60.50	60.50	60.50	31,215
2020-10-23	60.50	60.50	60.50	60.50	180
2020-10-22	62.00	62.00	60.00	60.50	10,144
2020-10-21	61.00	60.00	60.00	61.00	11,640
2020-10-20	61.00	61.00	61.00	61.00	0
2020-10-16	61.00	61.00	61.00	61.00	9,006
2020-10-15	61.00	61.00	61.00	61.00	807
2020-10-14	60.50	61.00	60.00	61.00	12,674
2020-10-13	60.50	60.50	60.50	60.50	28,689
2020-10-12	60.50	60.50	60.50	60.50	7,563
2020-10-09	61.50	61.50	60.50	60.50	10,274
2020-10-08	61.50	61.50	61.50	61.50	12,705
2020-10-07	61.00	62.00	61.00	61.50	75,623
2020-10-06	62.00	62.00	60.00	61.00	180,457
2020-10-05	62.00	62.00	62.00	62.00	30,512
2020-10-02	62.00	62.00	62.00	62.00	8,428
2020-10-01	63.00	63.00	60.00	62.00	46,034
2020-09-30	64.50	64.50	64.50	64.50	30,239
2020-09-29	65.50	65.50	64.50	64.50	20,545
2020-09-28	69.50	69.50	65.50	65.50	39,820
2020-09-25	71.00	71.00	69.50	69.50	52,796
2020-09-24	74.00	74.00	71.00	71.00	27,071
2020-09-23	74.00	74.00	74.00	74.00	863
2020-09-22	74.00	74.00	74.00	74.00	3,347
2020-09-21	75.50	75.50	74.00	74.00	10,000
2020-09-18	77.50	77.50	75.50	75.50	12,985
2020-09-17	77.50	77.50	77.50	77.50	3,164
2020-09-16	77.50	77.50	77.50	77.50	2,722
2020-09-15	77.50	77.50	77.50	77.50	7,568
2020-09-14	77.50	77.50	77.50	77.50	16,763
2020-09-11	77.50	77.50	77.50	77.50	96
2020-09-10	79.00	79.00	77.50	79.00	4,134
2020-09-09	82.50	82.50	79.00	79.00	12,383
2020-09-08	82.50	82.50	82.50	82.50	13
2020-09-07	82.50	82.50	80.00	82.50	5,587
2020-09-04	82.50	82.50	82.50	82.50	10,594
2020-09-03	82.50	82.50	82.50	82.50	18,910
2020-09-02	84.00	84.00	82.50	82.50	8,942
2020-09-01	84.00	84.00	84.00	84.00	1,300
2020-08-28	84.00	84.00	84.00	84.00	362
2020-08-27	84.00	84.00	83.00	84.00	2,500
2020-08-26	84.00	84.00	83.00	84.00	25,941
2020-08-25	86.50	86.50	84.00	84.00	17,082
2020-08-24	87.50	87.50	86.50	86.50	3,000
2020-08-21	87.50	87.50	87.50	87.50	4,083
2020-08-20	90.00	90.00	87.50	87.50	7,122
2020-08-19	91.50	91.50	91.50	91.50	30
2020-08-18	91.50	91.50	91.50	91.50	3,925
2020-08-17	91.50	91.50	91.50	91.50	5,968
2020-08-14	91.50	91.50	90.00	91.50	28,934
2020-08-13	91.50	91.50	91.50	91.50	32,756
2020-08-12	91.50	91.50	91.50	91.50	10,344
2020-08-11	91.50	91.50	91.50	91.50	2,156
2020-08-10	93.50	93.50	91.50	91.50	11,856
2020-08-07	94.50	94.50	93.50	93.50	38,487
2020-08-06	94.50	94.50	94.50	94.50	0
2020-08-05	94.50	94.50	94.50	94.50	907,984
2020-08-04	97.00	97.00	94.50	94.50	30,393
2020-08-03	93.50	97.00	93.50	97.00	67,892
2020-07-31	93.50	93.50	93.50	93.50	5,050
2020-07-30	93.50	93.50	90.00	93.50	1,000
2020-07-29	93.50	93.50	93.50	93.50	12,369
2020-07-28	93.50	93.50	93.50	93.50	650
2020-07-27	95.50	95.50	92.00	93.50	7,416
2020-07-24	95.50	95.50	95.50	95.50	1,445
2020-07-23	95.50	95.50	92.00	95.50	1,025
2020-07-22	95.50	95.50	95.50	95.50	955
2020-07-21	95.50	95.50	95.50	95.50	0
2020-07-20	95.50	95.50	95.50	95.50	5,080
2020-07-17	95.50	95.50	95.50	95.50	83,336
2020-07-16	95.50	95.50	95.50	95.50	22,284
2020-07-15	87.50	95.50	87.50	95.50	54,661
2020-07-14	85.50	87.50	85.50	87.50	26,176
2020-07-13	85.50	85.50	85.50	85.50	18,394
2020-07-10	85.00	85.50	85.00	85.50	1,955
2020-07-09	81.50	89.50	89.50	85.00	31,481
2020-07-08	78.50	77.00	77.00	81.50	33,327
2020-07-07	84.00	84.00	78.50	78.50	8,291
2020-07-06	84.00	84.00	84.00	84.00	6,435
2020-07-03	77.50	84.00	77.50	84.00	57,964
2020-07-02	81.00	81.00	77.50	77.50	10,611
2020-07-01	82.50	82.50	81.00	81.00	6,799
2020-06-30	82.50	82.50	82.50	82.50	12,500
2020-06-29	87.50	87.50	82.50	87.50	52,792
2020-06-26	87.50	87.50	87.50	87.50	2,050
2020-06-25	87.50	87.50	87.50	87.50	16,393
2020-06-24	87.50	87.50	87.50	87.50	25,000
2020-06-23	85.00	87.50	85.00	87.50	41,194
2020-06-22	89.00	91.50	89.00	91.50	17,679
2020-06-19	89.00	89.00	89.00	89.00	0
2020-06-18	89.00	89.00	89.00	89.00	0
2020-06-17	89.00	89.00	89.00	89.00	1,092
2020-06-16	88.00	89.00	88.00	89.00	1,902
2020-06-15	88.00	88.00	88.00	88.00	0
2020-06-12	88.00	88.00	88.00	88.00	0
2020-06-11	89.00	89.00	88.00	88.00	14,000
2020-06-10	89.00	89.00	89.00	89.00	9,652
2020-06-09	89.00	89.00	89.00	89.00	2,177
2020-06-08	89.00	89.00	89.00	89.00	7,579
2020-06-05	89.00	89.00	89.00	89.00	3,161
2020-06-04	89.00	89.00	89.00	89.00	376
2020-06-03	89.00	89.00	89.00	89.00	332
2020-06-02	85.50	89.50	85.50	89.00	7,851
2020-06-01	83.50	85.50	83.50	85.50	24,062
2020-05-29	83.50	83.50	83.50	83.50	0
2020-05-28	83.50	83.50	83.50	83.50	2,519
2020-05-27	83.50	83.50	83.50	83.50	0
2020-05-26	83.50	84.50	83.50	83.50	47,414
2020-05-22	85.50	85.50	83.50	85.50	37,263
2020-05-21	85.50	85.50	85.50	85.50	719
2020-05-20	86.50	86.50	85.50	85.50	12,000
2020-05-19	86.50	86.50	86.50	86.50	13,865
2020-05-18	86.50	86.50	86.50	86.50	16,783
2020-05-15	86.50	86.50	86.50	86.50	17,055
2020-05-14	87.50	87.50	86.50	86.50	2,500
2020-05-13	87.50	87.50	87.50	87.50	0
2020-05-12	87.50	87.50	87.50	87.50	13,895
2020-05-11	87.50	87.50	87.50	87.50	19,403
2020-05-07	87.50	87.50	87.50	87.50	2,852
2020-05-06	87.50	87.50	87.50	87.50	9,210
2020-05-05	82.50	88.50	82.50	87.50	24,151
2020-05-04	95.00	95.00	82.50	82.50	81,695
2020-05-01	95.00	95.00	95.00	95.00	704
2020-04-30	97.50	97.50	95.00	97.50	2,506
2020-04-29	97.50	97.50	95.00	97.50	1,000
2020-04-28	98.50	98.50	97.50	98.50	5,503
2020-04-27	101.00	101.00	98.50	98.50	8,033
2020-04-24	106.50	106.50	101.00	101.00	15,500
2020-04-23	106.50	106.50	106.50	106.50	15,000
2020-04-22	102.00	106.50	96.00	102.00	27,380
2020-04-21	102.50	102.50	102.00	102.00	7,997
2020-04-20	102.50	102.50	102.50	102.50	3,364
2020-04-17	97.50	102.50	97.50	102.50	35,051
2020-04-16	95.00	97.50	95.00	97.50	9,063
2020-04-15	95.00	97.50	95.00	95.00	25,916
2020-04-14	87.50	97.50	87.50	87.50	93,772
2020-04-09	77.50	87.50	75.00	87.50	102,341
2020-04-08	92.50	92.50	90.00	90.00	16,554
2020-04-07	86.50	92.50	86.50	86.50	28,421
2020-04-06	86.50	86.50	85.00	86.50	2,271
2020-04-03	90.00	90.00	86.50	90.00	6,600
2020-04-03	90.00	90.00	85.00	86.50	6,600
2020-04-02	90.00	90.00	90.00	90.00	26,033
2020-04-02	90.00	90.00	90.00	90.00	26,033
2020-04-01	91.00	90.00	90.00	90.00	0
2020-04-01	91.00	91.00	90.00	91.50	0
2020-03-31	90.50	90.50	90.50	90.50	5,494
2020-03-30	90.50	90.50	90.50	90.50	13,838
2020-03-27	85.00	90.50	85.00	85.00	23,629
2020-03-26	85.00	85.00	85.00	85.00	1,152
2020-03-25	85.00	85.00	85.00	85.00	4,619
2020-03-24	85.00	85.00	85.00	85.00	0
2020-03-23	86.00	86.00	86.00	87.00	4,898
2020-03-20	86.00	86.00	86.00	86.00	0
2020-03-19	82.50	86.00	82.50	82.50	19,228
2020-03-18	85.00	85.00	84.00	86.50	1,212
2020-03-17	97.50	97.50	92.50	97.50	15,928
2020-03-16	108.50	108.50	97.50	108.50	17,006
2020-03-13	109.50	109.50	108.50	106.50	14,075
2020-03-12	112.50	112.50	107.50	115.00	8,548
2020-03-11	115.00	117.50	115.00	115.00	17,678
2020-03-10	111.00	117.50	111.00	111.00	47,520
2020-03-09	105.00	105.00	102.50	116.50	31,653
2020-03-06	121.50	121.50	116.50	116.50	18,808
2020-03-05	127.00	127.00	121.00	127.00	32,114
2020-03-04	127.00	127.00	127.00	127.00	17,500
2020-03-03	122.50	126.50	122.50	122.50	23,764
2020-03-02	130.50	130.50	121.00	130.00	67,988
2020-02-28	134.00	134.00	130.50	135.50	43,929
2020-02-27	136.50	136.50	135.50	136.50	21,817
2020-02-26	136.00	136.50	135.00	136.00	21,864
2020-02-25	134.00	136.00	134.00	134.00	11,813
2020-02-24	143.50	143.50	134.00	143.50	38,095
2020-02-21	143.50	143.50	143.50	143.50	2,500
2020-02-20	143.50	143.50	143.50	143.50	15,461
2020-02-19	135.00	143.50	135.00	143.50	109,661
2020-02-18	135.00	133.00	133.00	135.00	1,012
2020-02-17	135.00	135.00	135.00	135.00	3,765
2020-02-14	129.50	135.00	129.50	135.00	80,407
2020-02-13	131.50	131.50	127.50	129.50	46,009
2020-02-12	137.50	137.50	131.50	131.50	35,605
2020-02-11	142.50	142.50	137.50	137.50	36,884
2020-02-10	131.50	137.50	131.50	137.50	22,889
2020-02-07	130.00	131.50	130.00	131.50	29,414
2020-02-06	130.00	130.00	130.00	130.00	13,099
2020-02-05	132.50	132.50	130.00	130.00	3,690
2020-02-04	132.50	132.50	132.50	132.50	1,674
2020-02-03	132.50	132.50	130.00	132.50	13,626
2020-01-31	132.50	132.50	132.50	132.50	4,466
2020-01-30	132.50	132.50	132.50	132.50	0
2020-01-29	132.50	132.50	132.50	132.50	14,468
2020-01-28	137.50	137.50	132.50	132.50	29,002
2020-01-27	137.50	140.00	137.50	137.50	63,093
2020-01-24	126.50	137.50	126.50	137.50	43,410
2020-01-23	121.00	126.50	121.00	126.50	40,484
2020-01-22	117.50	121.00	120.00	121.00	22,867
2020-01-21	117.50	117.50	117.50	117.50	3,605
2020-01-20	117.50	117.50	117.50	117.50	3,512
2020-01-17	114.50	117.50	114.50	117.50	13,710
2020-01-16	113.50	114.50	113.50	114.50	1,705
2020-01-15	113.50	113.50	113.50	113.50	14,134
2020-01-14	112.50	113.50	112.50	113.50	6,062
2020-01-13	114.50	114.50	110.50	112.50	18,354
2020-01-10	116.50	116.50	114.50	114.50	1,982
2020-01-09	116.50	116.50	116.50	116.50	5,379
2020-01-08	117.50	117.50	116.50	116.50	13,364
2020-01-07	117.50	117.50	117.50	117.50	4,046
2020-01-06	117.50	117.50	117.50	117.50	3,970
2020-01-03	117.50	117.50	117.50	117.50	5,153
2020-01-02	119.50	119.50	117.50	117.50	14,212
2019-12-31	118.00	119.50	118.00	119.50	8,500
2019-12-30	119.00	119.00	119.00	118.00	14,129
2019-12-27	119.00	119.00	119.00	119.00	317
2019-12-24	119.00	119.00	119.00	119.00	1,117
2019-12-23	117.50	119.00	117.50	119.00	6,900
2019-12-20	117.50	117.50	117.50	117.50	20,817
2019-12-19	116.00	117.50	116.00	117.50	20,088
2019-12-18	107.50	116.00	105.00	116.00	44,577
2019-12-17	105.00	107.50	105.00	107.50	35,351
2019-12-16	98.50	104.50	98.50	104.50	16,262
2019-12-13	97.00	98.50	97.00	98.50	25,203
2019-12-12	98.00	98.00	97.00	97.00	7,855
2019-12-11	98.00	98.00	98.00	98.00	3,327
2019-12-10	98.00	98.00	98.00	98.00	10,000
2019-12-09	96.50	98.00	96.50	98.00	18,035
2019-12-06	96.50	96.50	96.50	96.50	0
2019-12-05	96.50	96.50	96.50	96.50	2,386
2019-12-04	97.50	97.50	96.50	96.50	9,033
2019-12-03	97.50	97.50	97.50	97.50	10,403
2019-12-02	97.50	97.50	97.50	97.50	4,554
2019-11-29	96.00	97.50	96.00	97.50	11,000
2019-11-28	96.00	96.00	95.00	96.00	1,858
2019-11-27	91.50	96.00	91.50	96.00	52,939
2019-11-26	103.50	103.50	103.50	103.50	5,350
2019-11-25	102.50	105.00	102.50	103.50	34,020
2019-11-22	93.50	102.50	93.50	102.50	41,685
2019-11-21	92.50	93.50	87.50	93.50	56,500
2019-11-20	97.50	97.50	97.50	97.50	2,524
2019-11-19	97.50	97.50	97.50	97.50	3,000
2019-11-18	102.50	97.00	97.00	97.50	15,281
2019-11-15	105.00	105.00	102.50	102.50	4,024
2019-11-14	105.00	105.00	105.00	105.00	5,250
2019-11-13	105.00	105.00	105.00	105.00	1,100
2019-11-12	105.00	105.00	105.00	105.00	2,610
2019-11-11	105.00	105.00	105.00	105.00	38
2019-11-08	107.50	107.50	102.50	102.50	20,361
2019-11-07	107.50	107.50	107.50	107.50	5,000
2019-11-06	107.50	107.50	107.50	107.50	1,000
2019-11-05	107.50	107.50	105.00	107.50	7,060
2019-11-04	107.50	107.50	107.50	107.50	35
2019-11-01	106.50	107.50	106.50	107.50	9,550
2019-10-31	106.50	106.50	106.50	106.50	0
2019-10-30	106.50	106.50	106.50	106.50	5,916
2019-10-29	106.50	106.50	106.50	106.50	0
2019-10-28	106.50	106.50	106.50	106.50	1,441
2019-10-25	106.50	106.50	106.50	106.50	78,289
2019-10-24	112.50	112.50	106.50	106.50	19,327
2019-10-23	116.50	116.50	115.00	115.00	15,000
2019-10-22	116.50	116.50	116.50	116.50	102
2019-10-21	118.00	118.00	116.50	116.50	10,000
2019-10-18	109.00	118.00	109.00	118.00	56,908
2019-10-17	109.00	109.00	109.00	109.00	10,042
2019-10-16	109.50	110.00	109.00	109.00	15,719
2019-10-15	106.50	108.50	106.50	108.50	7,540
2019-10-14	106.50	106.50	106.50	106.50	2,724
2019-10-11	106.50	106.50	106.50	106.50	0
2019-10-10	106.50	106.50	106.50	106.50	2,499
2019-10-09	105.00	110.50	105.00	106.50	18,306
2019-10-08	97.50	97.50	97.50	97.50	35,813
2019-10-07	97.50	97.50	97.50	97.50	11,762
2019-10-04	97.50	97.50	97.50	97.50	14,337
2019-10-03	99.50	99.50	97.50	97.50	2,990
2019-10-02	100.00	100.00	99.50	99.50	0
2019-10-01	100.00	100.00	100.00	100.00	0
2019-09-30	100.00	100.00	100.00	100.00	2,500
2019-09-27	100.00	100.00	100.00	100.00	0
2019-09-26	100.00	100.00	100.00	100.00	600
2019-09-25	100.00	100.00	100.00	100.00	12,836
2019-09-24	100.00	100.00	100.00	100.00	4,222
2019-09-23	100.00	100.00	100.00	100.00	1,025
2019-09-20	100.00	100.00	100.00	100.00	16,046
2019-09-19	100.00	100.00	100.00	100.00	0
2019-09-18	100.00	100.00	100.00	100.00	2,166
2019-09-17	97.50	99.50	97.50	99.50	39,038
2019-09-16	97.50	97.50	97.50	97.50	3,100
2019-09-13	97.50	97.50	97.50	97.50	0
2019-09-12	97.50	97.50	95.00	97.50	11,200
2019-09-11	101.00	101.00	97.50	97.50	18,775
2019-09-10	101.00	101.00	98.50	101.00	16,338
2019-09-09	102.50	102.50	100.00	101.00	36,086
2019-09-06	102.50	102.50	102.50	102.50	4,695
2019-09-05	105.00	105.00	102.50	102.50	11,500
2019-09-04	105.00	105.00	105.00	105.00	11,745
2019-09-03	107.50	107.50	105.00	105.00	4,411
2019-09-02	107.50	107.50	107.50	107.50	1,000
2019-08-30	107.50	107.50	107.50	107.50	1,795
2019-08-29	106.00	107.50	106.00	106.00	9,217
2019-08-28	107.50	107.50	106.00	106.00	8,613
2019-08-27	107.50	107.50	107.50	107.50	1,709
2019-08-23	107.50	107.50	107.50	107.50	1,430
2019-08-22	107.50	107.50	107.50	107.50	13,250
2019-08-21	107.50	107.50	107.50	107.50	0
2019-08-20	102.50	107.50	102.50	107.50	35,105
2019-08-19	106.00	106.00	102.50	102.50	10,928
2019-08-16	106.50	106.50	106.00	106.00	121
2019-08-15	107.50	107.50	105.00	106.50	6,348
2019-08-14	107.50	107.50	107.50	107.50	1,250
2019-08-13	110.00	110.00	107.50	107.50	23,864
2019-08-12	110.00	110.00	110.00	110.00	1,385
2019-08-09	112.50	112.50	110.00	110.00	14,353
2019-08-08	112.50	112.50	112.50	112.50	10,500
2019-08-07	112.50	112.50	112.50	112.50	7,145
2019-08-06	112.50	112.50	112.50	112.50	8,684
2019-08-05	114.00	114.00	112.50	112.50	30,946
2019-08-02	116.50	116.50	114.00	114.00	12,488
2019-08-01	117.50	117.50	117.00	117.00	0
2019-07-31	119.00	119.00	117.50	117.50	3,497
2019-07-30	119.00	119.00	119.00	119.00	7,467
2019-07-29	119.00	119.00	119.00	119.00	28,411
2019-07-26	119.00	119.00	119.00	119.00	9,173
2019-07-25	119.00	119.00	119.00	119.00	2,589
2019-07-24	119.00	119.00	119.00	119.00	2,850
2019-07-23	119.00	119.00	119.00	119.00	4,586
2019-07-22	119.00	119.00	119.00	119.00	11,790
2019-07-19	119.00	119.00	119.00	119.00	16,747
2019-07-18	119.00	119.00	119.00	119.00	24,182
2019-07-17	119.00	119.00	119.00	119.00	34,044
2019-07-16	120.00	120.00	119.00	119.00	27,635
2019-07-15	117.50	121.50	117.50	121.50	27,229
2019-07-12	117.50	117.50	117.50	117.50	21,345
2019-07-11	120.00	120.00	115.00	117.50	16,664
2019-07-10	120.00	120.00	117.50	117.50	19,717
2019-07-09	123.00	123.00	120.00	120.00	50,003
2019-07-08	107.50	126.00	107.50	123.00	196,064
2019-07-05	103.50	105.00	103.50	105.00	29,298
2019-07-04	104.50	104.50	103.50	103.50	8,775
2019-07-03	114.00	114.00	105.00	105.00	52,331
2019-07-02	116.50	116.50	114.00	114.00	8,861
2019-07-01	116.50	116.50	116.50	116.50	12,500
2019-06-28	120.00	120.00	115.00	116.50	7,017
2019-06-27	121.00	121.00	117.50	121.00	26,396
2019-06-26	124.00	124.00	113.50	121.00	59,403
2019-06-25	134.00	134.00	121.00	124.00	52,018
2019-06-24	127.50	137.50	127.50	133.00	50,076
2019-06-21	125.50	127.50	125.50	125.50	7,135
2019-06-20	127.50	127.50	125.50	125.50	10,226
2019-06-19	126.50	127.50	126.50	127.50	20,206
2019-06-18	116.00	127.00	116.00	126.50	63,381
2019-06-17	117.00	117.00	116.00	116.00	6,069
2019-06-14	117.00	117.00	117.00	117.00	0
2019-06-13	117.50	117.50	117.00	117.00	10,757
2019-06-12	122.00	122.00	117.00	117.50	24,874
2019-06-11	109.00	122.00	109.00	122.00	78,186
2019-06-10	101.00	111.50	101.00	109.00	108,234
2019-06-07	101.00	101.00	101.00	101.00	6,454
2019-06-06	101.50	101.50	101.50	101.50	4,000
2019-06-05	104.00	104.00	102.50	102.50	6,760
2019-06-04	109.00	109.00	104.00	104.00	18,921
2019-06-03	109.00	109.00	109.00	109.00	907
2019-05-31	109.00	109.00	109.00	109.00	2,264
2019-05-30	109.00	109.00	109.00	109.00	7,006
2019-05-29	111.00	111.00	109.00	109.00	35,286
2019-05-28	99.00	112.50	99.00	111.00	45,063
2019-05-24	98.50	98.50	98.50	98.50	1,500
2019-05-23	95.00	98.50	93.00	98.50	18,200
2019-05-22	95.00	95.00	95.00	95.00	451,255
2019-05-21	96.50	96.50	95.00	95.00	13,781
2019-05-20	96.50	96.50	96.50	96.50	31,367
2019-05-17	93.50	93.50	93.50	93.50	3,037
2019-05-16	93.50	93.50	93.50	93.50	25,745
2019-05-15	93.50	93.50	93.50	93.50	17,337
2019-05-14	93.50	92.00	92.00	93.50	11,664
2019-05-13	92.50	95.50	92.50	93.50	30,526
2019-05-10	92.50	92.50	92.50	92.50	1,233
2019-05-09	92.50	92.50	92.50	92.50	3,124
2019-05-08	92.50	92.50	92.50	92.50	3,189
2019-05-07	92.50	95.00	95.00	92.50	5,212

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

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

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