PetroTal Share History

PetroTal Share Price history. The following table shows end-of-day data PTAL historical share prices for PetroTal, 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.

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

Date	Open	High	Low	Close	Volume
2024-04-26	47.50	48.00	47.00	47.50	418,525
2024-04-25	47.50	47.75	47.50	47.50	146,319
2024-04-24	47.50	47.75	47.50	47.50	374,847
2024-04-23	48.00	48.00	47.50	47.50	388,760
2024-04-22	47.75	48.00	47.75	48.00	574,179
2024-04-19	48.25	48.25	48.00	48.00	476,603
2024-04-18	48.50	48.50	48.00	48.25	210,236
2024-04-17	49.50	49.50	49.00	49.00	332,823
2024-04-16	49.50	50.25	49.50	49.50	1,026,319
2024-04-15	49.50	50.00	49.50	49.50	620,603
2024-04-12	48.50	49.60	49.00	49.60	887,290
2024-04-11	47.50	48.80	48.50	48.75	1,269,140
2024-04-10	47.25	47.50	47.50	47.50	677,210
2024-04-09	46.50	47.50	46.50	47.25	739,135
2024-04-08	46.50	47.00	46.25	46.50	538,969
2024-04-05	45.80	46.50	45.50	46.50	644,445
2024-04-04	45.50	46.00	45.50	45.50	174,594
2024-04-03	45.00	45.60	44.10	45.50	390,742
2024-04-02	44.20	44.50	44.00	44.50	1,384,596
2024-04-01	44.00	44.00	44.00	44.00	0
2024-03-29	44.00	44.00	44.00	44.00	0
2024-03-28	44.25	44.25	44.00	44.00	246,282
2024-03-27	44.25	44.25	44.25	44.25	232,597
2024-03-26	44.50	44.50	44.00	44.00	360,458
2024-03-25	44.75	45.00	44.50	44.50	326,911
2024-03-22	45.25	45.00	45.00	45.00	584,902
2024-03-21	45.50	44.80	44.60	44.80	1,064,200
2024-03-20	45.00	45.25	45.00	45.00	519,483
2024-03-19	44.50	44.50	44.50	44.50	508,964
2024-03-18	45.00	45.00	44.50	44.50	232,612
2024-03-15	44.50	44.50	44.50	44.50	255,419
2024-03-14	44.25	45.00	45.00	45.00	147,088
2024-03-13	43.50	44.25	43.50	44.25	413,825
2024-03-12	44.50	44.25	43.00	43.50	493,380
2024-03-11	43.50	44.50	44.20	44.50	284,633
2024-03-08	44.10	44.10	43.50	43.50	142,212
2024-03-07	43.50	44.00	43.50	44.00	779,192
2024-03-06	43.50	43.50	43.00	43.00	373,941
2024-03-05	43.50	43.50	43.50	43.50	883,459
2024-03-04	43.25	43.00	43.00	43.00	825,945
2024-03-01	43.00	43.40	43.00	43.00	684,693
2024-02-29	42.80	43.00	42.50	43.00	455,311
2024-02-28	43.50	43.75	42.50	42.50	869,677
2024-02-27	43.75	44.50	43.10	43.10	411,951
2024-02-26	44.25	44.25	44.25	44.25	438,775
2024-02-23	44.50	44.50	44.25	44.25	2,571,794
2024-02-22	44.50	44.30	44.30	44.30	257,184
2024-02-21	44.50	44.50	44.50	44.50	173,888
2024-02-20	45.50	44.70	44.70	44.70	792,202
2024-02-19	45.40	45.50	45.40	45.50	187,007
2024-02-16	45.25	46.70	45.25	45.50	190,382
2024-02-15	45.00	45.00	45.00	45.00	342,671
2024-02-14	43.10	45.00	43.10	45.00	867,919
2024-02-13	43.25	43.50	42.50	43.25	1,036,868
2024-02-12	43.00	43.20	43.00	43.20	419,874
2024-02-09	43.00	43.50	43.00	43.00	616,418
2024-02-08	42.75	43.00	43.00	43.00	464,639
2024-02-07	42.25	42.90	42.90	42.90	882,137
2024-02-06	47.00	47.00	42.00	42.00	455,020
2024-02-05	44.75	44.00	44.00	44.00	571,568
2024-02-02	46.50	45.00	45.00	45.00	502,877
2024-02-01	46.50	46.50	45.10	46.50	1,003,932
2024-01-31	46.50	46.50	46.50	46.50	143,271
2024-01-30	46.50	46.50	46.00	46.25	340,458
2024-01-29	45.50	46.50	45.50	46.25	592,845
2024-01-26	45.50	46.00	45.00	46.00	418,666
2024-01-25	45.00	45.00	45.00	45.00	321,770
2024-01-24	45.50	45.80	44.75	45.00	686,874
2024-01-23	46.25	46.50	45.50	45.75	1,274,305
2024-01-22	48.25	46.60	46.25	46.25	1,087,638
2024-01-19	47.50	48.00	47.50	48.00	169,888
2024-01-18	48.25	48.25	47.50	47.50	265,623
2024-01-17	49.25	48.75	48.00	48.00	616,242
2024-01-16	48.50	49.25	48.50	49.25	147,844
2024-01-15	48.25	48.50	48.20	48.50	188,775
2024-01-12	47.50	48.40	47.50	48.40	330,552
2024-01-11	47.50	47.50	47.50	47.50	300,640
2024-01-10	46.50	47.50	47.00	47.50	549,215
2024-01-09	46.50	46.50	46.50	46.50	206,428
2024-01-08	47.25	47.00	46.50	46.50	527,566
2024-01-05	47.00	47.00	46.00	47.00	1,241,323
2024-01-04	46.75	47.00	46.50	47.00	2,282,617
2024-01-03	46.75	47.00	46.75	47.00	127,774
2024-01-02	47.25	47.25	47.00	47.00	566,394
2024-01-01	47.50	47.50	47.50	47.50	0
2023-12-29	47.50	47.50	47.50	47.50	35,248
2023-12-28	47.75	47.00	46.50	47.00	94,670
2023-12-27	47.75	48.50	47.25	47.75	392,312
2023-12-26	47.75	47.75	47.75	47.75	0
2023-12-25	47.75	47.75	47.75	47.75	0
2023-12-22	47.75	48.00	47.75	47.75	522,371
2023-12-21	47.75	48.00	47.50	47.50	179,585
2023-12-20	47.50	48.00	47.50	48.00	393,086
2023-12-19	47.50	47.80	47.60	47.75	275,542
2023-12-18	46.75	47.75	46.75	47.75	252,800
2023-12-15	45.25	47.00	46.00	46.75	1,131,238
2023-12-14	44.50	45.20	43.60	45.00	392,049
2023-12-13	45.75	45.75	44.50	44.50	374,319
2023-12-12	47.00	47.00	46.00	46.00	313,296
2023-12-11	47.25	47.25	47.00	47.00	208,685
2023-12-08	47.50	47.50	46.50	47.25	322,027
2023-12-07	47.75	48.00	47.75	47.75	340,594
2023-12-06	47.75	48.25	47.75	48.25	263,714
2023-12-05	46.50	48.00	47.50	47.50	427,817
2023-12-04	47.50	47.00	46.00	47.00	723,481
2023-12-01	43.50	47.75	43.50	47.75	2,133,014
2023-11-30	48.00	42.10	42.10	42.10	10,252,139
2023-11-29	49.50	49.50	48.25	48.50	566,754
2023-11-28	49.50	49.50	49.25	49.25	516,047
2023-11-27	50.00	50.00	50.00	50.00	902,567
2023-11-24	50.25	50.25	49.75	50.25	964,993
2023-11-23	49.50	50.00	50.00	50.00	655,452
2023-11-22	50.00	49.50	49.50	49.50	763,265
2023-11-21	50.00	50.50	49.50	50.00	1,039,767
2023-11-20	49.50	50.00	49.00	49.00	800,965
2023-11-17	47.75	49.40	48.00	49.40	319,759
2023-11-16	46.75	47.40	46.10	47.40	1,062,488
2023-11-15	45.50	46.80	46.00	46.00	218,255
2023-11-14	45.50	46.00	46.00	46.00	357,616
2023-11-13	43.50	45.10	44.10	45.10	1,298,720
2023-11-10	43.50	43.50	43.50	43.50	104,124
2023-11-09	43.50	43.50	43.50	43.50	170,195
2023-11-08	43.75	43.75	43.50	43.50	332,208
2023-11-07	44.00	44.50	43.00	44.25	224,741
2023-11-06	44.00	44.50	44.00	44.50	120,926
2023-11-03	44.20	44.75	44.20	44.50	541,400
2023-11-02	44.30	44.50	44.30	44.50	60,523
2023-11-01	44.00	44.20	44.20	44.20	416,787
2023-10-31	44.50	44.25	44.10	44.25	204,112
2023-10-30	44.00	44.50	44.00	44.00	346,214
2023-10-27	44.00	44.00	43.80	44.00	607,355
2023-10-26	44.00	44.00	44.00	44.00	30,290
2023-10-25	44.70	44.70	43.75	44.00	247,603
2023-10-24	45.25	45.00	44.75	45.00	197,071
2023-10-23	46.00	46.00	45.10	45.10	377,348
2023-10-20	45.50	46.00	45.50	46.00	237,083
2023-10-19	45.50	45.50	45.50	45.50	174,571
2023-10-18	44.50	45.50	44.25	45.50	165,111
2023-10-17	44.25	44.25	44.25	44.25	295,001
2023-10-16	43.50	44.10	44.10	44.10	526,394
2023-10-13	44.25	44.50	44.25	44.50	148,391
2023-10-12	44.25	47.00	43.00	45.00	200,432
2023-10-11	44.50	46.00	43.75	43.75	435,512
2023-10-10	43.25	44.70	44.70	44.70	425,995
2023-10-09	43.25	43.25	43.25	43.25	97,288
2023-10-06	42.50	42.50	40.50	42.50	748,323
2023-10-05	43.25	43.00	42.50	42.50	435,333
2023-10-04	45.25	45.25	43.00	43.00	563,232
2023-10-03	46.50	46.50	45.25	45.25	264,216
2023-10-02	47.25	47.25	46.50	46.50	448,988
2023-09-29	47.25	47.25	47.25	47.25	243,382
2023-09-28	47.25	47.25	47.25	47.25	248,641
2023-09-27	47.00	47.00	47.00	47.00	311,338
2023-09-26	47.50	47.50	47.00	47.00	476,830
2023-09-25	47.25	47.00	47.00	47.00	727,313
2023-09-22	46.75	47.25	46.75	47.25	398,472
2023-09-21	48.50	47.50	46.50	47.50	1,356,010
2023-09-20	49.50	49.50	48.25	48.50	1,423,197
2023-09-19	49.00	49.50	49.00	49.50	653,097
2023-09-18	47.75	49.10	49.10	49.10	796,985
2023-09-15	48.00	48.00	47.00	47.00	286,261
2023-09-14	46.00	47.00	46.50	46.75	1,360,022
2023-09-13	45.00	46.50	45.50	46.25	592,940
2023-09-12	45.00	45.25	45.00	45.00	328,424
2023-09-11	44.50	45.00	44.50	45.00	375,231
2023-09-08	45.00	45.00	44.50	44.50	383,338
2023-09-07	45.25	45.25	45.00	45.00	234,361
2023-09-06	44.75	45.50	44.75	45.25	482,169
2023-09-05	44.50	44.75	44.40	44.75	235,377
2023-09-04	44.00	44.50	44.50	44.50	278,855
2023-09-01	43.75	43.90	43.90	43.90	220,140
2023-08-31	43.75	45.80	45.80	45.80	854,276
2023-08-30	45.00	44.50	43.75	43.75	273,995
2023-08-29	44.50	45.00	44.50	45.00	318,917
2023-08-28	44.50	44.50	44.50	44.50	0
2023-08-25	44.50	44.50	44.50	44.50	153,298
2023-08-24	44.50	44.50	44.50	44.50	16,212
2023-08-23	45.40	45.40	44.50	44.50	166,554
2023-08-22	45.00	45.25	44.75	45.25	250,773
2023-08-21	44.25	44.50	44.50	44.50	355,001
2023-08-18	45.00	45.00	44.25	44.25	751,177
2023-08-17	44.50	44.30	44.30	44.30	279,541
2023-08-16	45.50	45.50	44.50	44.50	617,814
2023-08-15	45.50	45.50	45.50	45.50	194,942
2023-08-14	45.50	45.20	45.00	45.20	518,441
2023-08-11	45.50	45.50	45.50	45.50	648,949
2023-08-10	45.25	45.30	45.30	45.30	1,114,855
2023-08-09	44.50	45.00	45.00	45.00	443,493
2023-08-08	45.00	45.50	44.10	44.10	1,296,428
2023-08-07	42.50	44.80	42.50	43.50	635,323
2023-08-04	42.50	42.50	42.50	42.50	103,967
2023-08-03	42.50	43.00	42.50	42.50	125,076
2023-08-02	43.75	43.75	42.75	42.75	680,493
2023-08-01	44.00	43.50	43.00	43.50	256,364
2023-07-31	43.50	44.25	43.50	44.00	411,572
2023-07-28	44.00	44.50	43.50	43.50	394,840
2023-07-27	44.00	44.50	44.00	44.50	375,619
2023-07-26	42.00	44.50	43.50	44.00	404,278
2023-07-25	43.25	43.25	42.25	42.50	1,140,332
2023-07-24	42.50	43.25	42.50	43.25	280,013
2023-07-21	42.50	42.50	42.50	42.50	171,826
2023-07-20	42.25	42.50	42.25	42.50	144,320
2023-07-19	41.75	42.50	41.75	42.25	118,805
2023-07-18	41.25	41.25	40.75	41.00	113,658
2023-07-17	41.25	41.50	40.75	40.75	202,293
2023-07-14	41.25	42.00	41.00	41.00	742,470
2023-07-13	40.50	41.25	40.50	40.75	836,965
2023-07-12	40.25	40.25	40.00	40.25	2,304,430
2023-07-11	40.00	40.50	39.75	40.00	362,099
2023-07-10	39.50	40.25	39.50	39.50	288,002
2023-07-07	40.50	40.50	40.25	40.25	756,989
2023-07-06	40.50	41.50	40.25	40.25	597,404
2023-07-05	40.00	40.50	39.75	39.75	354,600
2023-07-04	38.25	39.50	38.00	39.50	675,481
2023-07-03	37.25	38.00	38.00	38.00	2,275,570
2023-06-30	37.50	37.80	37.80	37.80	425,928
2023-06-29	38.50	38.50	37.75	37.75	634,392
2023-06-28	39.25	38.00	38.00	38.00	902,874
2023-06-27	40.50	39.00	39.00	39.00	1,106,478
2023-06-26	40.50	40.50	40.50	40.50	244,244
2023-06-23	40.25	40.50	40.00	40.50	220,401
2023-06-22	40.00	40.25	39.75	40.00	868,236
2023-06-21	40.75	40.00	40.00	40.00	1,679,861
2023-06-20	41.00	41.25	39.90	41.25	839,172
2023-06-19	40.50	40.50	40.00	40.25	187,629
2023-06-16	39.50	41.00	40.50	40.50	276,631
2023-06-15	40.25	40.25	39.50	39.50	400,605
2023-06-14	40.70	41.25	40.00	40.00	430,259
2023-06-13	39.75	40.75	40.20	40.75	721,660
2023-06-12	40.25	40.50	39.50	40.50	554,792
2023-06-09	40.00	40.25	39.50	40.25	1,009,958
2023-06-08	39.50	41.00	40.00	40.00	1,031,976
2023-06-07	43.00	42.00	42.00	42.00	868,632
2023-06-06	43.50	43.50	42.50	43.00	492,186
2023-06-05	43.00	43.50	43.00	43.50	473,033
2023-06-02	42.25	43.00	43.00	43.00	924,190
2023-06-01	42.25	42.75	42.25	42.25	428,723
2023-05-31	44.00	42.00	42.00	42.00	455,688
2023-05-30	45.50	45.50	43.75	43.75	682,434
2023-05-29	45.00	45.00	45.00	45.00	0
2023-05-26	45.75	45.00	45.00	45.00	261,296
2023-05-25	45.50	46.20	45.00	45.00	952,062
2023-05-24	45.50	46.10	46.10	46.10	128,520
2023-05-23	45.75	46.00	45.75	46.00	370,072
2023-05-22	46.00	46.00	45.75	45.75	553,932
2023-05-19	45.00	46.00	45.00	46.00	780,736
2023-05-18	46.00	45.50	45.50	45.50	321,906
2023-05-17	46.00	46.00	45.50	45.50	833,348
2023-05-16	45.75	46.50	45.75	46.50	919,795
2023-05-15	45.75	45.75	45.50	45.50	349,637
2023-05-12	44.50	45.75	45.00	45.75	3,199,839
2023-05-11	45.00	44.10	44.10	44.10	1,740,215
2023-05-10	43.50	43.50	43.25	43.25	596,925
2023-05-09	43.50	43.75	43.50	43.50	334,544
2023-05-08	43.50	43.50	43.50	43.50	0
2023-05-05	43.25	43.50	43.00	43.50	1,397,129
2023-05-04	43.75	43.75	43.25	43.25	756,362
2023-05-03	45.75	45.00	44.00	44.00	1,849,657
2023-05-02	46.50	45.80	45.80	45.80	682,037
2023-05-01	46.50	46.50	46.50	46.50	0
2023-04-28	46.50	46.50	46.50	46.50	497,247
2023-04-27	46.75	46.75	46.50	46.50	1,183,584
2023-04-26	46.00	47.50	46.00	46.75	720,141
2023-04-25	47.25	47.75	46.75	47.00	2,379,041
2023-04-24	46.25	45.50	45.50	45.50	137,072
2023-04-21	46.25	46.50	46.50	46.50	218,605
2023-04-20	46.80	47.25	46.25	46.25	434,667
2023-04-19	47.50	48.00	47.25	47.50	592,743
2023-04-18	48.25	48.00	47.00	47.00	603,811
2023-04-17	48.50	48.50	48.25	48.25	387,831
2023-04-14	48.50	48.50	47.75	48.50	932,060
2023-04-13	47.00	48.50	46.50	48.50	1,512,201
2023-04-12	45.50	46.50	45.80	46.50	543,858
2023-04-11	44.50	45.70	44.50	45.70	390,571
2023-04-10	45.25	45.25	45.25	45.25	0
2023-04-07	45.25	45.25	45.25	45.25	0
2023-04-06	44.75	45.25	44.00	45.25	237,425
2023-04-05	49.00	49.00	45.25	45.25	570,514
2023-04-04	45.75	46.80	45.10	45.10	1,666,459
2023-04-03	43.75	45.75	43.75	45.75	1,149,994
2023-03-31	43.50	43.50	42.00	43.25	1,469,171
2023-03-30	40.00	44.25	42.50	43.25	4,737,097
2023-03-29	38.50	40.00	39.25	39.50	549,634
2023-03-28	37.50	39.00	38.00	38.00	650,277
2023-03-27	36.00	38.00	38.00	38.00	459,708
2023-03-24	36.50	36.50	35.50	36.50	264,520
2023-03-23	36.50	37.00	36.60	36.75	197,263
2023-03-22	36.00	36.80	36.80	36.80	372,307
2023-03-21	36.00	37.00	35.80	36.50	536,661
2023-03-20	36.00	36.00	35.50	36.00	2,785,590
2023-03-17	36.25	37.00	36.90	36.90	1,635,354
2023-03-16	34.00	37.00	34.00	36.30	2,176,755
2023-03-15	40.50	41.00	36.75	37.00	2,823,428
2023-03-14	41.00	41.00	40.50	40.50	267,144
2023-03-13	41.50	41.50	40.50	41.00	4,424,045
2023-03-10	42.25	42.25	41.50	41.50	235,560
2023-03-09	41.50	42.80	42.00	42.50	1,755,797
2023-03-08	41.25	41.25	40.50	41.00	366,467
2023-03-07	42.00	42.00	41.25	41.25	671,205
2023-03-06	40.70	42.50	40.70	42.00	844,249
2023-03-03	41.50	42.00	41.50	42.00	590,458
2023-03-02	41.50	41.50	41.50	41.50	233,057
2023-03-01	41.00	42.00	41.00	41.50	304,472
2023-02-28	41.50	41.50	41.00	41.50	250,055
2023-02-27	41.50	41.00	41.00	41.00	877,979
2023-02-24	41.50	41.50	41.50	41.50	1,099,599
2023-02-23	40.50	41.50	40.50	41.00	902,597
2023-02-22	41.50	41.50	41.50	41.50	72,589
2023-02-21	41.50	41.00	41.00	41.00	895,942
2023-02-20	41.50	41.50	41.50	41.50	360,242
2023-02-17	42.25	42.25	41.50	41.50	7,292,724
2023-02-16	42.00	42.00	41.50	41.75	30,376,684
2023-02-15	42.00	42.00	41.00	42.00	349,627
2023-02-14	42.50	42.50	41.50	42.00	306,900
2023-02-13	42.00	42.75	41.50	42.75	329,399
2023-02-10	42.00	42.00	42.00	42.00	417,062
2023-02-09	42.00	41.00	41.00	41.00	196,121
2023-02-08	42.00	42.00	42.00	42.00	742,669
2023-02-07	41.50	42.40	42.00	42.00	457,393
2023-02-06	42.00	41.30	41.30	41.30	248,198
2023-02-03	46.00	46.00	41.50	42.25	1,269,104
2023-02-02	44.40	45.00	42.50	42.50	2,016,254
2023-02-01	45.00	47.25	44.00	45.50	3,322,789
2023-01-31	41.50	41.50	41.25	41.50	698,895
2023-01-30	42.50	42.50	41.50	41.50	736,051
2023-01-27	42.25	42.50	42.00	42.00	251,475
2023-01-26	42.25	42.25	42.25	42.25	799,159
2023-01-25	42.50	41.50	41.50	41.50	614,992
2023-01-24	45.00	45.00	43.00	44.00	331,380
2023-01-23	42.75	44.00	44.00	44.00	1,310,712
2023-01-20	41.50	43.00	41.50	42.75	964,500
2023-01-19	41.30	41.60	41.00	41.60	707,783
2023-01-18	41.25	41.50	41.50	41.50	390,128
2023-01-17	40.75	41.25	41.00	41.20	1,082,087
2023-01-16	43.50	42.50	41.10	41.10	3,270,700
2023-01-13	43.00	44.40	42.50	42.50	509,737
2023-01-12	42.00	42.50	42.50	42.50	1,013,930
2023-01-11	42.00	42.50	42.00	42.00	484,466
2023-01-10	42.00	43.00	42.00	42.25	725,745
2023-01-09	42.00	43.50	41.50	42.50	957,348
2023-01-06	41.00	41.50	41.00	41.50	459,221
2023-01-05	41.00	41.50	41.50	41.50	821,110
2023-01-04	42.50	42.80	41.00	41.00	640,190
2023-01-03	42.00	43.00	43.00	43.00	2,049,793
2023-01-02	42.00	42.00	42.00	42.00	0
2022-12-30	41.70	42.75	40.00	42.00	521,590
2022-12-29	40.50	41.00	40.00	41.00	377,462
2022-12-28	39.50	42.00	40.80	40.80	1,173,693
2022-12-27	39.00	39.00	39.00	39.00	0
2022-12-26	39.00	39.00	39.00	39.00	0
2022-12-23	39.00	39.00	38.50	39.00	188,367
2022-12-22	40.00	41.00	38.50	39.00	1,275,827
2022-12-21	39.00	40.00	39.00	40.00	314,311
2022-12-20	38.00	39.50	38.00	39.00	728,455
2022-12-19	39.50	39.50	37.00	37.00	275,139
2022-12-16	40.00	40.00	39.40	39.50	853,959
2022-12-15	38.50	40.80	39.50	39.50	2,058,756
2022-12-14	37.50	38.00	37.20	37.20	574,281
2022-12-13	37.50	37.80	37.80	37.80	454,066
2022-12-12	37.00	37.10	35.70	37.10	700,140
2022-12-09	35.00	37.50	34.50	37.50	1,584,815
2022-12-08	38.50	38.60	38.60	38.60	1,286,656
2022-12-07	38.50	39.50	36.75	39.50	2,026,515
2022-12-06	40.50	40.50	39.25	39.25	783,244
2022-12-05	41.50	40.50	40.50	40.50	1,155,380
2022-12-02	42.00	42.25	41.50	41.50	313,017
2022-12-01	42.50	42.00	42.00	42.00	471,648
2022-11-30	41.50	42.75	41.50	42.50	889,574
2022-11-29	41.00	41.50	40.50	41.50	656,930
2022-11-28	42.00	40.80	39.25	40.50	1,961,089
2022-11-25	42.25	42.00	42.00	42.00	1,337,487
2022-11-24	43.25	42.75	42.00	42.00	459,306
2022-11-23	45.00	44.50	43.25	43.25	832,520
2022-11-22	43.00	43.00	43.00	43.00	620,722
2022-11-21	44.50	42.00	42.00	42.00	1,375,456
2022-11-18	46.00	46.00	45.00	45.00	541,243
2022-11-17	46.50	46.00	44.25	46.00	2,611,849
2022-11-16	46.30	46.30	45.50	46.00	947,696
2022-11-15	46.50	46.30	45.50	46.00	786,245
2022-11-14	48.00	47.00	46.30	46.30	563,939
2022-11-11	46.00	48.00	46.50	48.00	3,008,262
2022-11-10	47.00	48.00	46.50	46.50	751,014
2022-11-09	53.00	53.00	47.00	47.00	546,780
2022-11-08	53.00	54.00	52.00	52.00	301,545
2022-11-07	53.00	53.60	52.50	53.60	946,700
2022-11-04	50.00	53.00	51.80	53.00	1,332,311
2022-11-03	47.50	50.50	49.00	49.50	2,890,105
2022-11-02	45.75	46.90	46.60	46.60	466,005
2022-11-01	44.25	46.00	45.25	46.00	4,199,304
2022-10-31	44.00	45.50	43.50	44.25	1,006,779
2022-10-28	46.25	45.00	45.00	45.00	437,715
2022-10-27	44.00	47.00	44.00	46.75	1,099,092
2022-10-26	44.00	44.20	44.20	44.20	453,374
2022-10-25	44.20	44.20	43.75	44.20	374,793
2022-10-24	42.60	43.50	41.50	43.25	909,530
2022-10-21	42.25	43.70	42.00	43.70	686,763
2022-10-20	39.75	41.50	39.50	41.50	467,802
2022-10-19	39.20	39.50	38.00	39.50	1,122,291
2022-10-18	40.00	40.25	39.20	39.25	1,023,152
2022-10-17	41.00	41.00	40.00	40.00	108,406
2022-10-14	39.75	40.75	39.75	40.00	725,200
2022-10-13	39.50	40.20	38.50	40.20	2,289,639
2022-10-12	41.50	40.80	40.00	40.00	881,505
2022-10-11	41.75	41.75	41.50	41.50	783,776
2022-10-10	44.00	44.00	41.70	41.70	671,416
2022-10-07	42.50	43.25	43.00	43.25	773,491
2022-10-06	42.50	43.00	42.00	42.80	425,561
2022-10-05	41.50	42.30	42.30	42.30	362,177
2022-10-04	40.00	42.00	39.00	42.00	1,724,977
2022-10-03	38.50	39.50	39.00	39.50	1,524,733
2022-09-30	38.50	40.00	38.50	38.50	1,517,829
2022-09-29	40.50	39.75	39.50	39.50	855,080
2022-09-28	39.00	39.50	37.25	39.50	1,451,962
2022-09-27	38.50	39.00	37.50	39.00	1,384,415
2022-09-26	41.00	40.90	38.00	38.00	1,802,637
2022-09-23	44.00	42.50	40.50	41.50	841,388
2022-09-22	45.50	44.50	44.00	44.50	1,113,237
2022-09-21	45.00	46.00	44.00	45.50	1,127,399
2022-09-20	47.00	46.50	46.00	46.00	2,239,165
2022-09-19	47.50	47.50	47.50	47.50	0
2022-09-16	48.00	48.00	46.75	47.50	1,098,356
2022-09-15	48.50	50.00	48.20	48.20	1,171,594
2022-09-14	47.00	48.50	46.00	48.00	1,079,677
2022-09-13	48.00	48.75	47.00	47.00	732,659
2022-09-12	46.50	47.50	47.50	47.50	1,174,900
2022-09-09	43.75	47.00	45.50	47.00	1,613,603
2022-09-08	43.75	44.00	42.75	44.00	1,883,239
2022-09-07	48.00	48.00	44.00	44.00	2,255,293
2022-09-06	51.00	51.00	48.50	48.50	734,250
2022-09-05	48.00	51.50	47.00	51.00	1,777,324
2022-09-02	46.00	48.50	45.00	48.00	1,518,478
2022-09-01	49.00	49.50	45.50	46.00	2,659,130
2022-08-31	50.50	51.50	47.50	48.20	2,545,739
2022-08-30	49.75	54.40	50.00	50.00	4,723,517
2022-08-29	50.00	50.00	50.00	50.00	0
2022-08-26	46.20	53.00	46.20	50.00	7,363,841
2022-08-25	44.10	49.00	42.50	47.00	10,735,749
2022-08-24	40.00	41.50	41.00	41.50	1,976,562
2022-08-23	38.25	40.50	37.50	40.25	1,380,713
2022-08-22	38.50	39.25	37.80	37.80	1,962,821
2022-08-19	39.00	39.75	38.50	38.75	964,558
2022-08-18	38.75	40.00	39.50	39.75	2,058,107
2022-08-17	39.75	39.25	38.75	39.25	433,761
2022-08-16	39.50	39.75	38.50	39.75	482,996
2022-08-15	41.00	41.00	38.50	39.25	925,575
2022-08-12	40.25	41.00	41.00	41.00	961,401
2022-08-11	38.50	40.00	40.00	40.00	868,870
2022-08-10	39.00	39.00	38.00	38.50	209,745
2022-08-09	40.50	39.00	39.00	39.00	447,550
2022-08-08	38.00	40.50	38.00	40.50	1,169,119
2022-08-05	37.50	38.00	37.00	38.00	371,422
2022-08-04	39.75	37.50	37.50	37.50	546,791
2022-08-03	41.00	41.00	40.00	40.00	596,058
2022-08-02	40.00	41.50	39.50	40.00	730,883
2022-08-01	41.50	40.00	40.00	40.00	796,013
2022-07-29	40.50	41.70	41.70	41.70	897,581
2022-07-28	38.50	41.00	39.00	41.00	641,436
2022-07-27	38.00	38.00	37.00	38.00	283,683
2022-07-26	38.00	38.00	38.00	38.00	588,703
2022-07-25	39.00	37.00	37.00	37.00	610,786
2022-07-22	40.00	40.00	38.00	39.00	439,573
2022-07-21	41.00	41.00	38.50	39.25	963,484
2022-07-20	39.30	40.00	39.30	40.00	2,109,795
2022-07-19	37.00	38.10	36.00	38.10	810,989
2022-07-18	37.00	38.00	35.50	38.00	1,848,341
2022-07-15	34.00	36.75	34.00	36.50	4,881,497
2022-07-14	36.00	37.00	35.00	35.00	3,941,556
2022-07-13	38.00	36.75	34.75	36.30	3,448,563
2022-07-12	39.75	38.80	36.50	38.00	4,433,854
2022-07-11	40.50	40.50	38.50	39.00	1,264,436
2022-07-08	39.00	40.50	38.50	40.50	61,906,754
2022-07-07	40.70	43.75	40.70	43.10	5,681,557
2022-07-06	46.50	46.50	40.50	40.50	2,848,579
2022-07-05	50.00	52.00	46.00	46.00	1,980,991
2022-07-04	47.00	49.00	46.00	48.00	529,916
2022-07-01	47.00	47.00	47.00	47.00	102,660
2022-06-30	50.50	48.00	48.00	48.00	772,806
2022-06-29	51.00	52.00	50.00	50.50	225,682
2022-06-28	47.50	50.20	50.20	50.20	797,852
2022-06-27	46.00	47.00	45.00	47.00	999,436
2022-06-24	44.00	46.50	42.80	46.00	1,618,199
2022-06-23	46.00	46.00	43.50	45.00	2,708,797
2022-06-22	51.00	48.50	46.00	46.00	4,133,850
2022-06-21	47.00	52.00	48.00	52.00	1,619,366
2022-06-20	49.00	46.50	44.50	46.00	3,713,233
2022-06-17	51.00	53.00	49.00	49.00	1,499,686
2022-06-16	53.00	55.50	50.00	51.00	1,835,509
2022-06-15	55.00	53.00	51.50	53.00	1,120,629
2022-06-14	52.00	57.00	54.80	54.80	1,621,151
2022-06-13	57.50	57.50	52.60	52.60	1,421,868
2022-06-10	56.40	61.40	56.40	58.00	1,748,347
2022-06-09	62.60	62.60	56.00	56.00	947,076
2022-06-08	57.00	62.60	61.00	61.00	2,516,155
2022-06-07	53.00	56.20	56.20	56.20	1,136,980
2022-06-06	52.60	54.00	52.00	53.00	1,113,322
2022-06-03	53.40	53.40	53.40	53.40	0
2022-06-02	53.40	53.40	53.40	53.40	0
2022-06-01	50.60	53.40	50.60	53.40	1,625,087
2022-05-31	46.00	49.50	47.50	49.50	3,073,269
2022-05-30	47.00	47.00	45.90	46.50	981,388
2022-05-27	44.00	47.60	43.75	45.80	2,373,672
2022-05-26	40.25	44.00	43.25	44.00	2,287,494
2022-05-25	38.75	39.90	39.90	39.90	2,234,680
2022-05-24	38.75	38.60	38.60	38.60	1,008,061
2022-05-23	38.50	39.50	38.00	39.50	1,118,486
2022-05-20	37.75	38.75	37.00	38.50	292,936
2022-05-19	38.50	37.50	37.50	37.50	479,748
2022-05-18	40.00	40.30	39.50	39.50	210,343
2022-05-17	37.25	40.00	38.60	40.00	2,788,140
2022-05-16	36.25	38.00	38.00	38.00	803,928
2022-05-13	34.50	36.00	35.00	36.00	4,086,908
2022-05-12	36.50	36.50	34.00	34.00	797,797
2022-05-11	36.00	37.00	35.50	37.00	1,202,913
2022-05-10	37.00	37.00	35.50	35.50	1,334,701
2022-05-09	38.00	38.00	37.20	37.20	648,984
2022-05-06	37.90	38.00	37.25	37.90	1,765,859
2022-05-05	39.80	39.80	37.90	37.90	7,376,072
2022-05-04	38.75	38.80	38.50	38.75	4,169,511
2022-05-03	39.00	39.00	38.70	39.00	3,160,474
2022-05-02	38.75	38.75	38.75	38.75	0
2022-04-29	39.00	39.00	38.70	38.75	4,016,668
2022-04-28	39.00	39.50	39.00	39.00	4,079,819
2022-04-27	38.75	38.90	38.70	38.70	1,410,601
2022-04-26	39.00	39.50	38.50	38.50	2,308,437
2022-04-25	39.75	39.50	38.00	38.00	649,178
2022-04-22	40.50	40.90	40.25	40.50	1,137,102
2022-04-21	41.50	41.50	40.75	40.75	3,119,361
2022-04-20	42.00	42.00	41.40	42.00	5,061,365
2022-04-19	40.50	41.75	41.25	41.50	7,519,492
2022-04-18	39.50	39.50	39.50	39.50	0
2022-04-15	39.50	39.50	39.50	39.50	0
2022-04-14	40.50	41.00	39.25	39.50	3,494,272
2022-04-13	39.75	40.50	39.80	40.50	4,429,735
2022-04-12	39.50	40.00	40.00	40.00	446,807
2022-04-11	41.00	40.80	39.00	39.00	725,376
2022-04-08	41.00	41.60	40.25	40.50	1,796,035
2022-04-07	40.00	42.00	40.00	40.80	11,514,134
2022-04-06	39.50	40.20	39.75	39.90	2,196,779
2022-04-05	38.00	40.00	38.00	40.00	1,979,784
2022-04-04	37.25	38.40	37.25	38.40	1,470,448
2022-04-01	38.00	38.00	37.00	37.00	1,297,895
2022-03-31	39.25	39.00	38.40	38.40	874,983
2022-03-30	39.00	38.60	38.50	38.60	1,438,972
2022-03-29	39.50	39.50	39.00	39.00	1,065,660
2022-03-28	40.00	40.00	39.50	39.50	2,149,178
2022-03-25	39.50	40.25	39.00	40.25	3,402,865
2022-03-24	39.00	39.75	39.00	39.00	1,287,464
2022-03-23	39.50	40.00	39.70	39.70	2,044,385
2022-03-22	39.00	40.00	39.00	39.40	1,384,193
2022-03-21	39.00	39.50	39.00	39.50	1,130,088
2022-03-18	40.00	39.75	39.00	39.00	2,818,064
2022-03-17	39.75	40.00	39.00	39.80	3,363,600
2022-03-16	39.50	40.00	39.50	40.00	1,761,232
2022-03-15	39.50	39.75	37.50	38.00	4,182,416
2022-03-14	40.00	40.00	39.50	39.50	1,725,247
2022-03-11	40.00	40.40	39.75	40.00	2,841,942
2022-03-10	39.50	40.75	39.00	40.75	3,554,722
2022-03-09	43.25	41.50	39.00	39.00	2,243,932
2022-03-08	42.75	44.00	42.75	43.40	1,806,709
2022-03-07	40.50	44.00	40.50	42.90	3,012,961
2022-03-04	39.00	39.50	36.75	39.50	2,548,547
2022-03-03	43.10	43.50	39.50	40.25	2,020,151
2022-03-02	41.50	43.50	42.50	43.00	2,226,353
2022-03-01	40.50	40.60	40.25	40.60	1,457,316
2022-02-28	40.25	42.25	39.00	39.00	2,149,344
2022-02-25	40.25	40.25	39.50	39.75	315,523
2022-02-24	40.50	41.00	39.50	41.00	1,285,954
2022-02-23	40.50	40.00	40.00	40.00	1,805,679
2022-02-22	38.50	40.00	40.00	40.00	5,526,660
2022-02-21	41.25	39.00	39.00	38.50	3,610,158
2022-02-18	41.50	41.50	41.00	41.00	442,467
2022-02-17	41.50	42.00	41.20	41.20	1,379,972
2022-02-16	41.25	41.25	41.00	41.25	730,626
2022-02-15	40.00	43.00	41.50	41.50	2,489,588
2022-02-14	39.50	40.00	39.50	39.50	2,356,200
2022-02-11	38.75	40.00	38.75	39.40	1,793,575
2022-02-10	34.00	38.50	33.75	38.50	5,359,218
2022-02-09	33.90	33.90	32.50	33.00	141,899
2022-02-08	33.75	34.50	33.50	34.20	258,006
2022-02-07	34.25	35.00	34.20	34.20	1,012,273
2022-02-04	32.50	34.00	32.50	34.00	774,479
2022-02-03	32.75	32.80	31.50	31.50	679,815
2022-02-02	33.75	32.10	32.10	32.10	2,404,003
2022-02-01	33.50	33.75	33.00	33.75	263,830
2022-01-31	32.90	34.00	32.90	33.80	369,715
2022-01-28	30.75	32.80	32.80	32.80	1,090,104
2022-01-27	30.00	30.75	30.00	30.75	265,955
2022-01-26	29.50	30.50	29.00	30.25	212,621
2022-01-25	28.50	29.75	28.00	29.25	2,407,990
2022-01-24	30.00	28.30	28.30	28.30	5,065,694
2022-01-21	30.00	30.20	29.75	30.20	2,738,667
2022-01-20	29.50	29.50	29.00	29.50	29,206,337
2022-01-19	30.00	30.20	30.20	30.20	992,424
2022-01-18	28.50	30.25	28.00	30.25	1,819,642
2022-01-17	26.00	28.50	27.00	28.50	1,958,257
2022-01-14	25.50	25.50	25.00	25.50	54,923
2022-01-13	25.00	25.50	24.50	25.50	4,904,702
2022-01-12	25.25	25.00	25.00	25.00	438,466
2022-01-11	25.25	25.50	25.25	25.25	376,574
2022-01-10	25.50	26.00	25.25	25.50	786,141
2022-01-07	26.50	26.00	25.00	25.50	1,471,426
2022-01-06	26.50	27.00	26.75	26.75	3,028,325
2022-01-05	25.50	26.50	26.30	26.50	1,095,111
2022-01-04	25.50	26.00	24.50	25.50	2,013,977
2022-01-03	25.50	25.50	25.50	25.50	0
2021-12-31	25.75	25.75	25.50	25.50	1,800,110
2021-12-30	23.50	26.00	26.00	26.00	2,454,179
2021-12-29	22.10	24.00	22.10	24.00	1,131,981
2021-12-28	22.10	22.10	22.10	22.10	0
2021-12-27	22.10	22.10	22.10	22.10	0
2021-12-24	22.10	22.10	21.70	22.10	223,021
2021-12-23	21.85	22.10	21.70	22.10	584,829
2021-12-22	21.50	21.85	21.00	21.85	452,424
2021-12-21	20.75	21.50	20.00	21.50	9,639,951
2021-12-20	21.00	21.00	20.80	21.00	4,899,340
2021-12-17	21.00	21.00	20.50	21.00	2,089,557
2021-12-16	20.00	21.50	21.00	21.00	5,219,590
2021-12-15	21.00	20.50	20.50	20.50	1,263,593
2021-12-14	20.25	21.25	19.50	21.00	3,432,822
2021-12-13	20.50	20.50	19.50	20.25	2,434,821
2021-12-10	20.50	20.50	20.00	20.25	350,378
2021-12-09	21.00	21.00	20.50	20.50	150,545
2021-12-08	21.00	21.00	20.50	21.00	1,069,775
2021-12-07	20.00	21.25	19.50	21.00	3,806,644
2021-12-06	18.50	20.25	20.00	20.00	9,968,003
2021-12-03	17.25	17.75	17.25	17.75	2,518,134
2021-12-02	16.63	17.00	16.50	16.75	1,145,682
2021-12-01	17.38	16.50	16.50	16.50	1,501,779
2021-11-30	17.75	17.75	17.50	17.50	1,802,305
2021-11-29	17.75	17.50	17.50	17.50	1,908,132
2021-11-26	17.38	17.13	16.25	17.00	144,128,741
2021-11-25	18.25	18.50	18.50	18.50	2,508,283
2021-11-24	19.75	18.75	18.50	18.75	3,470,273
2021-11-23	20.35	20.85	20.00	20.75	3,201,941
2021-11-22	21.75	21.10	20.00	20.00	6,844,972
2021-11-19	22.10	22.25	21.70	21.70	1,025,022
2021-11-18	22.75	22.50	21.25	22.25	4,448,198
2021-11-17	23.50	23.50	23.00	23.25	642,757
2021-11-16	23.25	23.50	23.00	23.25	1,213,187
2021-11-15	23.50	23.50	22.75	23.00	1,095,149
2021-11-12	23.50	23.50	23.50	23.50	1,533,387
2021-11-11	24.25	23.00	23.00	23.00	807,577
2021-11-10	24.10	24.25	24.00	24.25	1,640,161
2021-11-09	24.25	24.00	24.00	24.00	856,470
2021-11-08	22.75	24.25	22.50	24.25	1,659,481
2021-11-05	22.75	22.90	22.50	22.50	411,238
2021-11-04	22.75	22.75	22.50	22.75	258,864
2021-11-03	23.00	23.00	22.50	22.75	578,837
2021-11-02	23.50	23.50	22.75	22.75	970,336
2021-11-01	23.25	23.50	23.00	23.50	89,929
2021-10-29	23.50	23.00	23.00	23.25	340,500
2021-10-28	24.00	24.00	23.50	23.60	525,804
2021-10-27	24.25	24.25	24.00	24.00	454,869
2021-10-26	24.25	24.25	24.00	24.25	777,209
2021-10-25	24.25	24.50	24.50	24.50	719,218
2021-10-22	23.25	24.00	24.00	24.00	1,803,469
2021-10-21	23.25	23.25	23.00	23.25	1,768,611
2021-10-20	24.50	23.50	23.20	23.25	2,847,433
2021-10-19	24.75	24.30	24.30	24.30	707,420
2021-10-18	24.75	25.10	25.10	25.10	402,880
2021-10-15	24.75	25.00	25.00	25.00	292,690
2021-10-14	25.00	24.80	24.80	24.80	2,624,896
2021-10-13	25.25	25.00	24.75	24.75	1,792,419
2021-10-12	25.25	25.40	25.40	25.40	645,451
2021-10-11	25.50	25.60	25.40	25.40	1,596,353
2021-10-08	25.25	25.75	25.25	25.50	1,437,267
2021-10-07	23.25	25.25	23.00	25.25	2,711,526
2021-10-06	25.00	23.50	23.00	23.00	3,763,418
2021-10-05	25.20	25.85	24.75	25.00	2,891,554
2021-10-04	25.50	25.50	25.00	25.00	3,146,345
2021-10-01	23.50	24.50	24.50	24.50	3,844,675
2021-09-30	22.75	23.25	22.50	23.25	2,341,290
2021-09-29	21.25	22.75	21.75	22.75	3,929,033
2021-09-28	21.25	21.80	21.20	21.20	1,714,719
2021-09-27	20.25	21.10	20.10	21.00	1,005,332
2021-09-24	20.25	20.10	20.00	20.10	680,704
2021-09-23	19.63	20.25	19.25	20.25	661,140
2021-09-22	20.00	20.30	19.25	19.50	4,691,072
2021-09-21	19.75	20.25	19.50	19.75	1,196,926
2021-09-20	19.90	20.00	19.75	19.75	289,149
2021-09-17	20.50	20.50	19.90	19.90	1,777,001
2021-09-16	20.50	20.50	20.50	20.50	2,137,958
2021-09-15	19.25	20.00	19.38	20.00	8,492,389
2021-09-14	18.00	18.63	18.38	18.50	789,948
2021-09-13	18.13	18.13	17.75	18.00	864,121
2021-09-10	17.88	18.13	17.50	18.13	115,715
2021-09-09	18.25	18.25	17.75	17.88	1,737,918
2021-09-08	17.25	18.00	17.00	18.00	492,487
2021-09-07	16.88	17.25	17.25	17.25	1,487,182
2021-09-06	16.75	16.88	16.50	16.88	1,314,053
2021-09-03	16.38	17.00	17.00	16.75	2,222,716
2021-09-02	16.38	16.25	16.25	16.25	243,486
2021-09-01	16.25	16.50	16.50	16.50	696,249
2021-08-31	15.75	16.25	15.50	16.25	415,750
2021-08-30	15.95	15.95	15.95	15.95	0
2021-08-27	15.50	15.95	15.50	15.95	576,283
2021-08-26	14.88	15.30	15.30	15.30	1,913,210
2021-08-25	14.38	14.88	14.25	14.88	378,871
2021-08-24	14.25	14.25	14.00	14.25	232,729
2021-08-23	14.25	14.25	14.00	14.25	555,838
2021-08-20	14.38	14.38	14.25	14.25	882,417
2021-08-19	14.75	14.75	14.38	14.38	162,265
2021-08-18	14.75	14.75	14.50	14.75	251,638
2021-08-17	14.58	14.75	14.25	14.75	219,371
2021-08-16	14.58	14.70	14.25	14.50	235,913
2021-08-13	14.58	14.58	14.25	14.58	100,000
2021-08-12	14.58	14.58	14.25	14.58	214,843
2021-08-11	14.50	14.58	14.25	14.58	190,370
2021-08-10	14.70	14.70	14.38	14.50	793,436
2021-08-09	15.30	15.63	14.38	14.70	922,389
2021-08-06	15.75	15.75	15.75	15.75	127,514
2021-08-05	15.38	15.60	15.60	15.60	789,160
2021-08-04	15.25	15.25	15.00	15.25	854,500
2021-08-03	15.25	15.30	15.30	15.30	2,090,202
2021-08-02	15.13	15.40	15.40	15.40	1,373,325
2021-07-30	15.00	15.13	15.00	15.13	1,055,736
2021-07-29	15.00	15.13	15.00	15.13	199,874
2021-07-28	14.88	15.13	14.50	15.13	571,949
2021-07-27	14.88	14.70	14.70	14.70	1,616,134
2021-07-26	15.50	15.63	14.95	14.95	2,087,043
2021-07-23	15.38	15.00	15.00	15.00	1,002,680
2021-07-22	15.63	15.63	15.50	15.63	351,192
2021-07-21	15.25	15.63	15.00	15.63	815,029
2021-07-20	15.25	15.50	15.00	15.25	308,712
2021-07-19	16.25	16.25	15.38	15.38	823,428
2021-07-16	17.25	17.25	16.25	16.25	636,918
2021-07-15	17.25	17.30	17.20	17.20	528,080
2021-07-14	17.25	17.50	17.50	17.50	613,844
2021-07-13	17.25	17.25	17.00	17.25	1,000,393
2021-07-12	17.63	17.63	17.25	17.25	720,345
2021-07-09	17.63	17.63	17.50	17.63	366,819
2021-07-08	17.75	17.88	17.63	17.63	1,399,872
2021-07-07	17.75	18.13	17.75	17.88	489,035
2021-07-06	16.88	17.88	16.75	17.88	1,001,370
2021-07-05	16.63	16.88	16.50	16.88	386,879
2021-07-02	16.75	16.75	16.50	16.63	638,595
2021-07-01	16.90	16.90	16.50	16.75	752,934
2021-06-30	16.88	16.95	16.95	16.95	785,159
2021-06-29	16.58	16.88	16.63	16.88	1,218,488
2021-06-28	16.25	16.75	16.25	16.50	1,172,881
2021-06-25	15.25	16.25	15.00	16.13	1,955,081
2021-06-24	15.00	15.25	15.00	15.13	2,580,755
2021-06-23	14.88	15.00	14.75	15.00	1,697,199
2021-06-22	14.88	15.10	15.10	15.00	149,864
2021-06-21	14.88	15.00	14.75	15.00	944,955
2021-06-18	15.00	15.00	14.75	15.00	1,537,561
2021-06-17	14.88	15.13	14.75	14.88	2,569,817
2021-06-16	15.38	15.38	14.88	14.88	1,898,470
2021-06-15	15.00	15.38	14.75	15.38	1,795,797
2021-06-14	14.75	14.88	14.50	14.88	451,051
2021-06-11	14.25	14.75	14.00	14.75	1,466,925
2021-06-10	13.75	14.25	13.50	14.25	3,690,038
2021-06-09	13.25	13.75	13.00	13.75	4,241,666
2021-06-08	13.25	13.50	12.88	13.00	4,290,949
2021-06-07	15.00	15.00	13.63	13.63	5,789,812
2021-06-04	15.13	15.13	14.88	15.00	1,023,393
2021-06-03	15.13	15.25	15.00	15.13	2,105,748
2021-06-02	15.13	15.25	15.00	15.25	5,166,873
2021-06-01	14.75	15.13	14.50	15.13	3,346,983
2021-05-28	14.50	14.63	14.50	14.63	180,698
2021-05-27	14.63	14.63	14.50	14.63	2,260,804
2021-05-26	14.75	14.75	14.50	14.75	279,353
2021-05-25	15.13	15.13	14.75	14.75	918,587
2021-05-24	15.13	15.13	15.00	15.13	1,671,107
2021-05-21	15.00	15.13	15.00	15.13	2,094,896
2021-05-20	15.13	15.13	15.00	15.00	531,350
2021-05-19	15.13	15.13	15.00	15.13	1,783
2021-05-18	15.13	15.13	15.00	15.13	876,010
2021-05-17	15.00	15.00	14.75	15.00	89,481
2021-05-14	14.88	15.00	14.75	15.00	706,317
2021-05-13	15.13	15.13	14.75	14.75	421,146
2021-05-12	14.75	15.25	15.25	15.25	5,139,163
2021-05-11	15.25	15.25	14.88	14.88	1,558,372
2021-05-10	15.25	15.25	15.25	15.25	603,657
2021-05-07	15.25	15.00	15.00	15.00	895,783
2021-05-06	15.25	15.25	15.00	15.13	1,798,108
2021-05-05	15.00	15.00	14.50	15.00	1,923,863
2021-05-04	15.25	15.25	15.00	15.00	180,229
2021-04-30	15.75	15.75	15.25	15.25	493,320
2021-04-29	16.25	16.25	15.75	15.75	645,572
2021-04-28	16.25	16.25	16.00	16.25	130,633
2021-04-27	16.25	16.25	16.00	16.25	1,293,543
2021-04-26	16.75	16.75	16.25	16.25	279,866
2021-04-23	17.00	17.00	16.50	16.75	381,288
2021-04-22	16.75	17.25	16.75	17.25	847,519
2021-04-21	16.50	17.00	16.75	16.75	2,161,652
2021-04-20	14.75	16.20	16.20	16.20	1,464,865
2021-04-19	14.75	14.75	14.50	14.75	417,043
2021-04-16	15.13	15.00	15.00	15.00	881,000
2021-04-15	14.25	15.25	14.00	15.13	5,014,445
2021-04-14	17.13	17.13	14.75	15.00	2,652,956
2021-04-13	17.25	17.00	17.00	17.00	619,420
2021-04-12	17.63	17.63	17.25	17.25	1,204,042
2021-04-09	17.63	17.63	17.50	17.63	360,537
2021-04-08	17.75	17.75	17.50	17.63	746,830
2021-04-07	17.75	17.70	17.70	17.75	1,922,979
2021-04-06	17.75	17.75	17.50	17.75	2,950,805
2021-04-01	17.75	17.75	17.50	17.75	1,591,420
2021-03-31	17.75	17.75	17.50	17.75	715,914
2021-03-30	17.75	17.88	17.50	17.75	985,522
2021-03-29	17.75	17.75	17.50	17.75	253,939
2021-03-26	17.88	17.88	17.50	17.75	213,317
2021-03-25	18.13	18.13	17.88	17.88	164,622
2021-03-24	18.13	18.10	18.10	18.10	2,428,540
2021-03-23	18.25	18.25	18.00	18.13	2,240,716
2021-03-22	18.50	18.50	18.00	18.25	957,928
2021-03-19	18.50	18.75	18.50	18.50	1,413,269
2021-03-18	18.75	19.00	19.00	19.00	1,907,705
2021-03-17	18.50	19.00	19.00	19.00	768,296
2021-03-16	18.50	19.00	19.00	19.00	4,532,470
2021-03-15	18.25	18.50	18.00	18.50	754,258
2021-03-12	18.00	18.50	17.50	18.25	3,314,975
2021-03-11	17.75	18.00	17.50	18.00	731,112
2021-03-10	18.00	18.00	17.50	17.75	544,876
2021-03-09	18.25	18.50	18.35	18.35	861,926
2021-03-08	18.25	18.25	18.00	18.25	1,445,932
2021-03-05	16.00	17.88	16.00	17.88	4,108,121
2021-03-04	16.50	16.40	16.40	16.40	3,993,963
2021-03-03	17.00	17.00	16.25	16.50	1,694,428
2021-03-02	17.75	17.75	17.00	17.00	529,938
2021-03-01	17.75	17.75	17.50	17.75	249,659
2021-02-26	18.00	17.75	17.50	17.75	332,577
2021-02-25	18.25	18.25	18.00	18.25	621,030
2021-02-24	17.50	18.13	17.50	18.13	4,532,860
2021-02-23	18.25	18.25	17.50	17.75	781,408
2021-02-22	18.13	18.25	17.75	18.25	4,142,447
2021-02-19	18.00	18.25	18.00	18.13	534,040
2021-02-18	17.50	18.25	17.50	18.00	1,174,146
2021-02-17	17.00	17.75	16.50	17.75	1,521,584
2021-02-16	15.75	17.25	15.50	17.00	1,174,290
2021-02-15	16.25	16.25	15.75	15.75	617,211
2021-02-12	16.50	16.50	16.25	16.25	266,182
2021-02-11	16.63	16.63	16.50	16.50	123,677
2021-02-10	16.88	16.88	16.63	16.63	923,915
2021-02-09	16.75	17.13	16.50	16.88	5,192,269
2021-02-08	16.25	16.50	15.75	16.50	1,277,568
2021-02-05	14.50	16.38	14.50	16.38	943,164
2021-02-04	14.63	14.75	14.25	14.75	497,819
2021-02-03	14.50	14.50	14.00	14.50	359,511
2021-02-02	13.63	14.75	13.25	14.50	2,322,260
2021-02-01	12.85	13.50	13.20	13.50	603,894
2021-01-29	12.75	12.85	12.50	12.85	428,200
2021-01-28	13.75	13.75	12.75	12.75	693,380
2021-01-27	14.00	14.25	13.50	13.75	330,696
2021-01-26	14.40	14.50	13.75	14.00	523,295
2021-01-25	14.75	14.70	14.70	14.70	176,554
2021-01-22	15.25	15.00	15.00	15.00	581,279
2021-01-21	16.25	15.50	15.50	15.50	214,103,142
2021-01-20	16.50	16.50	16.00	16.25	347,624
2021-01-19	16.25	16.75	16.00	16.25	436,795
2021-01-18	16.25	16.25	16.00	16.25	307,826
2021-01-15	16.88	16.88	16.25	16.25	2,309,999
2021-01-14	16.75	16.75	16.50	16.75	164,425
2021-01-13	17.00	18.50	16.25	16.75	1,519,480
2021-01-12	16.00	16.75	15.50	16.38	4,510,550
2021-01-11	15.63	15.50	15.50	15.50	608,280
2021-01-08	15.25	16.30	16.00	16.00	1,549,183
2021-01-07	14.50	15.50	15.10	15.25	2,898,469
2021-01-06	14.25	14.75	14.00	14.50	4,790,493
2021-01-05	13.75	14.25	13.50	14.25	1,700,461
2021-01-04	14.00	14.00	13.50	13.60	405,739
2020-12-31	14.00	14.25	13.50	14.00	556,409
2020-12-30	13.50	14.25	13.50	14.00	5,368,914
2020-12-29	12.35	13.20	13.20	13.20	2,041,744
2020-12-24	11.25	12.10	11.00	12.10	354,918
2020-12-23	10.90	11.40	10.90	11.40	581,854
2020-12-22	10.75	10.90	10.50	10.90	184,198
2020-12-21	11.50	11.50	10.75	10.75	283,209
2020-12-18	11.25	11.50	11.00	11.50	341,260
2020-12-17	11.50	11.50	11.25	11.25	422,661
2020-12-16	12.00	12.00	11.50	12.00	62,716
2020-12-15	12.50	12.25	11.25	12.00	1,029,444
2020-12-14	12.25	12.45	12.45	12.45	2,740,897
2020-12-11	10.75	12.25	10.50	12.25	1,124,178
2020-12-10	10.50	10.75	10.00	10.75	335,992
2020-12-09	10.63	10.88	10.25	10.50	524,567
2020-12-08	9.75	10.63	9.50	10.63	1,172,677
2020-12-07	9.70	9.75	9.00	9.75	1,395,871
2020-12-04	9.25	9.45	9.00	9.45	1,159,111
2020-12-03	9.50	9.65	9.30	9.50	1,650,288
2020-12-02	9.50	9.50	9.30	9.50	571,342
2020-12-01	9.75	9.75	9.25	9.50	1,350,862
2020-11-30	9.88	9.88	9.50	9.75	19,986
2020-11-27	9.88	9.88	9.50	9.88	1,369,860
2020-11-26	9.75	9.88	9.50	9.88	568,960
2020-11-25	9.25	9.75	9.25	9.75	2,565,205
2020-11-24	7.85	9.40	7.70	9.40	1,033,540
2020-11-23	7.60	7.85	7.50	7.85	1,221,333
2020-11-20	7.25	7.60	7.20	7.60	1,218,067
2020-11-19	7.60	7.60	7.40	7.40	357,150
2020-11-18	7.70	7.58	7.58	7.58	1,420,448
2020-11-17	8.15	8.15	7.80	7.80	2,418,290
2020-11-16	8.50	8.20	8.20	8.20	1,837,754
2020-11-13	8.50	8.50	8.30	8.50	755,140
2020-11-12	8.50	8.70	8.50	8.50	1,043,526
2020-11-11	8.50	8.70	8.70	8.70	1,899,341
2020-11-10	8.65	8.65	8.30	8.50	166,186
2020-11-09	8.10	8.55	8.00	8.55	1,034,521
2020-11-06	8.50	8.26	8.26	8.26	738,215
2020-11-05	8.50	8.50	8.20	8.50	6,036
2020-11-04	8.50	8.50	8.50	8.50	273,321
2020-11-03	8.45	8.50	8.20	8.50	98,183
2020-11-02	8.45	8.45	8.45	8.45	5,698
2020-10-30	8.35	8.45	8.20	8.45	160,721
2020-10-29	9.65	9.65	8.25	8.35	4,598,764
2020-10-28	10.00	10.00	9.65	9.65	239,457
2020-10-27	10.05	10.25	10.05	10.05	130,292
2020-10-26	10.25	10.25	10.00	10.05	117,644
2020-10-23	10.13	10.25	10.13	10.25	9,174
2020-10-22	10.13	10.13	10.00	10.13	45,445
2020-10-21	10.13	10.18	10.10	10.13	247,688
2020-10-20	10.38	10.30	10.18	10.30	398,828
2020-10-16	10.25	10.38	10.00	10.38	67,095
2020-10-15	10.75	10.75	10.38	10.38	909,315
2020-10-14	10.75	10.75	10.75	10.75	621,716
2020-10-13	10.75	11.00	11.00	11.00	117,669
2020-10-12	10.75	10.75	10.50	10.75	30,351
2020-10-09	10.75	10.75	10.50	10.75	80,974
2020-10-08	10.63	10.40	10.40	10.75	595,714
2020-10-07	10.63	10.63	10.63	10.63	63,609
2020-10-06	10.63	10.63	10.63	10.63	102,654
2020-10-05	10.63	10.63	10.63	10.63	196,247
2020-10-02	10.75	10.75	10.63	10.63	387,534
2020-10-01	10.63	10.75	10.25	10.75	474,361
2020-09-30	10.50	10.80	10.25	10.80	3,274,086
2020-09-29	10.50	10.50	10.00	10.25	1,014,135
2020-09-28	10.75	10.75	10.13	10.25	2,018,299
2020-09-25	10.75	10.75	10.50	10.75	96,522
2020-09-24	10.75	10.75	10.50	10.75	100,000
2020-09-23	10.75	10.75	10.50	10.75	25,307
2020-09-22	11.25	11.25	10.88	10.88	207,148
2020-09-21	11.25	11.25	11.25	11.25	28,428
2020-09-18	10.75	11.25	10.75	11.25	54,267
2020-09-17	10.75	10.88	10.75	10.88	878,568
2020-09-16	11.25	11.25	11.00	11.25	133,862
2020-09-15	12.13	12.13	11.25	11.25	1,540,907
2020-09-14	12.25	12.25	12.00	12.13	93,459
2020-09-11	12.25	12.25	12.00	12.25	200,000
2020-09-10	12.25	12.25	12.00	12.25	51,684
2020-09-09	12.75	12.75	12.25	12.25	666,527
2020-09-08	12.25	12.25	12.00	12.00	76,378
2020-09-07	12.25	12.25	12.00	12.25	50,000
2020-09-04	12.25	12.25	12.00	12.25	198,739
2020-09-03	12.75	12.75	12.25	12.25	93,602
2020-09-02	12.38	12.63	12.38	12.63	1,338,529
2020-09-01	11.63	12.38	11.25	12.38	872,582
2020-08-28	11.25	11.63	11.00	11.63	286,396
2020-08-27	11.25	11.25	11.00	11.25	0
2020-08-26	11.25	11.40	11.40	11.25	335,728
2020-08-25	11.50	11.50	11.00	11.25	229,212
2020-08-24	11.63	11.63	11.25	11.25	70,174
2020-08-21	11.63	11.63	11.25	11.63	37,093
2020-08-20	11.63	11.63	11.25	11.63	121,016
2020-08-19	11.63	11.63	11.25	11.63	404,068
2020-08-18	11.63	11.63	11.25	11.63	381,828
2020-08-17	11.63	11.63	11.25	11.63	157,280
2020-08-14	11.63	11.63	11.25	11.63	532,004
2020-08-13	11.50	11.50	11.50	11.50	235,343
2020-08-12	11.50	11.50	11.00	11.50	792,680
2020-08-11	11.50	11.50	11.00	11.50	431,863
2020-08-10	11.75	11.75	9.80	11.75	5,645,127
2020-08-07	13.38	13.38	13.25	13.38	27,782
2020-08-06	13.13	13.38	12.75	13.38	359,237
2020-08-05	12.63	12.88	12.63	12.88	470,233
2020-08-04	13.25	13.95	13.95	12.63	657,042
2020-08-03	13.50	13.50	13.00	13.25	381,176
2020-07-31	13.75	13.75	13.50	13.50	191,441
2020-07-30	14.00	14.00	13.50	14.00	0
2020-07-29	13.75	14.00	13.50	14.00	86,075
2020-07-28	14.75	14.75	13.75	13.75	712,038
2020-07-27	14.75	14.75	14.50	14.75	1,314,980
2020-07-24	14.75	14.75	14.50	14.75	1,610,220
2020-07-23	14.25	14.75	14.00	14.75	2,007,996
2020-07-22	14.05	14.05	13.80	14.05	172,659
2020-07-21	13.65	14.05	13.30	14.05	640,044
2020-07-20	12.85	13.40	12.70	12.85	443,863
2020-07-17	12.75	12.85	12.50	12.85	306,413
2020-07-16	13.25	13.50	12.75	12.75	595,935
2020-07-15	13.25	13.25	13.00	13.25	879,740
2020-07-14	13.25	13.25	13.00	13.25	995,026
2020-07-13	11.25	13.25	11.00	13.25	5,213,578
2020-07-10	10.50	11.25	10.50	11.25	509,301
2020-07-09	10.63	11.25	10.25	11.25	3,803,160
2020-07-08	10.75	10.75	10.50	10.63	1,877,863
2020-07-07	10.75	10.75	10.50	10.75	1,617,522
2020-07-06	10.75	10.75	10.50	10.75	3,239,233
2020-07-03	10.75	10.75	10.50	10.75	338,209
2020-07-02	10.75	10.75	10.50	10.75	86,600
2020-07-01	10.75	10.75	10.50	10.75	1,297,200
2020-06-30	11.00	11.00	10.50	10.75	672,003
2020-06-29	10.75	10.75	10.50	10.75	132,907
2020-06-26	10.75	10.75	10.50	10.75	87,952
2020-06-25	10.75	10.75	10.50	10.75	2,043,972
2020-06-24	10.50	10.75	10.50	10.38	3,690,775
2020-06-23	9.80	10.38	9.80	10.38	12,303,242
2020-06-22	10.38	10.38	10.13	10.13	253,860
2020-06-19	10.25	10.38	10.25	10.38	821,256
2020-06-18	10.25	10.00	10.00	10.25	1,774,276
2020-06-17	10.50	10.50	10.00	10.50	1,704,484
2020-06-16	10.75	10.80	10.45	10.50	3,490,345
2020-06-15	11.25	11.25	11.00	11.10	818,760
2020-06-12	10.25	11.20	11.20	11.25	3,521,001
2020-06-11	12.25	12.25	11.25	11.25	434,105
2020-06-10	13.25	13.25	12.75	12.75	74,227
2020-06-09	13.38	14.50	13.00	13.25	616,014
2020-06-08	10.75	12.63	10.50	12.63	1,217,039
2020-06-05	10.25	10.75	10.10	10.75	665,756
2020-06-04	10.15	10.25	10.00	10.25	409,729
2020-06-03	10.15	10.30	10.00	10.15	232,503
2020-06-02	9.80	10.25	9.60	10.15	666,247
2020-06-01	10.25	10.25	9.80	9.80	298,131
2020-05-29	9.80	10.25	9.60	10.10	347,808
2020-05-28	10.13	10.23	10.00	10.10	150,588
2020-05-27	11.00	11.00	10.13	11.13	1,375,018
2020-05-26	11.25	11.50	11.00	11.13	794,048
2020-05-22	11.50	11.00	10.50	11.75	1,538,778
2020-05-21	9.65	10.85	10.85	11.75	406,474
2020-05-20	9.10	9.60	9.10	9.60	1,575,885
2020-05-19	7.95	9.00	9.00	9.30	3,250,511
2020-05-18	7.25	7.95	7.25	6.90	1,368,818
2020-05-15	6.75	7.00	6.70	6.90	3,119,327
2020-05-14	6.75	6.50	6.50	6.65	938,862
2020-05-13	7.25	7.25	6.40	6.75	5,311,541
2020-05-12	7.50	7.50	7.10	7.25	3,613,772
2020-05-11	7.75	7.50	7.00	7.50	11,556,798
2020-05-07	8.26	8.26	5.75	7.25	40,893,449
2020-05-06	12.50	13.00	12.50	12.50	227,271
2020-05-05	11.25	12.50	11.25	12.50	351,228
2020-05-04	11.50	11.50	11.00	11.00	128,351
2020-05-01	11.50	11.50	11.00	11.50	171,583
2020-04-30	11.00	12.00	11.00	11.00	436,087
2020-04-29	11.00	11.00	10.50	11.00	939,500
2020-04-28	10.75	11.00	10.75	10.50	489,099
2020-04-27	11.75	11.75	10.50	10.50	71,252
2020-04-24	11.50	12.10	11.25	11.75	868,347
2020-04-23	11.25	11.75	11.25	11.75	351,846
2020-04-22	10.50	11.25	9.75	10.50	811,984
2020-04-21	10.75	10.75	10.25	10.50	901,438
2020-04-20	11.25	12.00	10.50	12.00	624,343
2020-04-17	11.75	11.75	11.25	11.50	325,420
2020-04-16	11.50	11.50	11.50	11.50	158,365
2020-04-15	12.50	12.75	11.50	11.50	550,805
2020-04-14	14.25	14.25	11.75	14.75	932,110
2020-04-09	12.75	15.00	12.75	14.75	1,755,451
2020-04-08	13.00	13.00	12.50	12.50	1,790,273
2020-04-07	12.00	13.00	12.00	12.00	1,123,926
2020-04-06	11.00	12.00	11.00	11.25	1,331,945
2020-04-03	10.75	10.75	9.75	10.50	434,667
2020-04-03	10.75	11.00	11.00	11.25	1,702,358
2020-04-02	9.00	10.50	10.50	10.50	1,851,582
2020-04-02	9.00	10.00	9.00	8.50	564,700
2020-04-01	8.75	8.50	8.50	8.50	470,003
2020-04-01	8.75	8.75	8.75	9.00	189,399
2020-03-31	8.25	8.50	7.50	8.00	341,702
2020-03-30	9.25	9.25	7.75	9.25	1,181,893
2020-03-27	10.00	10.00	9.50	10.00	902,590
2020-03-26	8.50	10.00	8.50	8.50	729,719
2020-03-25	8.50	8.50	8.50	8.50	528,480
2020-03-24	7.38	8.25	7.38	7.00	432,435
2020-03-23	7.50	7.50	6.50	7.50	437,961
2020-03-20	7.50	8.38	7.50	7.25	2,449,962
2020-03-19	7.50	7.00	7.00	7.50	633,193
2020-03-18	8.75	8.75	7.75	9.00	445,517
2020-03-17	8.75	9.00	8.50	8.75	1,501,645
2020-03-16	9.88	9.88	8.35	10.13	811,180
2020-03-13	10.50	12.00	10.50	10.50	1,018,081
2020-03-12	11.00	11.50	10.00	12.00	685,211
2020-03-11	13.00	14.50	13.00	13.00	559,581
2020-03-10	13.00	15.75	13.00	11.50	1,714,687
2020-03-09	13.50	13.00	12.00	15.75	1,584,435
2020-03-06	17.50	17.50	15.75	15.75	1,197,131
2020-03-05	18.50	18.50	17.00	18.50	401,008
2020-03-04	19.00	19.00	18.50	19.50	499,541
2020-03-03	19.50	20.60	19.00	19.00	1,223,321
2020-03-02	17.70	19.50	17.70	17.50	927,786
2020-02-28	17.50	18.25	16.00	18.00	1,839,217
2020-02-27	19.50	19.50	17.50	20.25	2,101,421
2020-02-26	21.50	21.50	19.00	21.50	1,793,445
2020-02-25	22.00	22.20	21.50	22.30	441,354
2020-02-24	25.00	25.00	22.30	25.00	1,256,356
2020-02-21	25.00	24.80	24.80	25.00	300,686
2020-02-20	25.00	25.00	24.00	25.00	563,215
2020-02-19	25.20	25.20	25.00	25.00	383,739
2020-02-18	25.00	26.00	25.00	25.20	1,276,860
2020-02-17	25.00	25.20	25.20	25.00	241,300
2020-02-14	25.30	25.30	24.50	25.00	300,427
2020-02-13	25.30	25.30	25.30	25.30	101,667
2020-02-12	24.80	25.20	24.80	25.60	336,855
2020-02-11	25.00	25.30	24.80	25.00	173,435
2020-02-10	27.00	25.00	25.00	25.50	653,113
2020-02-07	27.00	27.00	27.00	27.00	199,677
2020-02-06	26.00	27.80	27.80	27.00	409,625
2020-02-05	24.50	26.00	24.50	26.00	559,261
2020-02-04	24.50	24.50	23.50	24.50	629,770
2020-02-03	26.30	26.30	24.50	24.50	867,092
2020-01-31	27.00	27.00	25.60	27.00	301,268
2020-01-30	27.00	27.00	26.00	27.00	198,254
2020-01-29	25.50	27.00	25.50	27.00	484,937
2020-01-28	26.50	26.50	25.50	25.50	615,971
2020-01-27	27.50	27.50	26.50	26.50	865,496
2020-01-24	27.50	27.60	27.60	27.50	248,971
2020-01-23	28.50	28.50	27.50	27.50	435,749
2020-01-22	27.50	28.50	27.50	28.50	4,775,138
2020-01-21	29.20	29.20	27.40	27.50	930,843
2020-01-20	28.50	28.50	28.50	28.50	799,222
2020-01-17	28.50	28.80	28.60	28.50	416,346
2020-01-16	28.50	28.80	28.80	28.50	481,576
2020-01-15	30.50	30.50	28.50	28.50	1,629,343
2020-01-14	31.00	31.00	30.50	30.50	330,312
2020-01-13	31.20	32.50	31.00	31.00	1,299,527
2020-01-10	31.00	31.00	30.00	30.50	536,950
2020-01-09	31.00	31.00	31.00	31.00	750,021
2020-01-08	31.00	31.00	31.00	31.00	302,774
2020-01-07	31.00	31.40	31.00	31.00	364,630
2020-01-06	30.00	31.40	31.00	31.00	1,921,155
2020-01-03	30.00	30.00	29.00	30.00	546,328
2020-01-02	30.00	30.00	30.00	30.00	405,626
2019-12-31	30.00	30.00	30.00	30.00	213,149
2019-12-30	29.50	30.00	29.50	30.00	574,176
2019-12-27	29.50	32.00	30.00	29.50	1,415,892
2019-12-24	28.00	30.00	28.00	29.50	605,140
2019-12-23	27.00	28.00	27.00	28.00	275,276
2019-12-20	27.20	27.20	27.20	27.20	320,881
2019-12-19	27.60	27.60	27.20	27.20	442,381
2019-12-18	26.00	28.10	27.50	27.60	2,850,533
2019-12-17	25.20	26.00	25.20	25.50	2,943,318
2019-12-16	26.00	25.00	25.00	25.20	890,827
2019-12-13	24.50	24.50	24.50	24.50	151,284
2019-12-12	24.50	24.50	24.50	24.50	126,059
2019-12-11	25.00	25.00	24.50	24.50	69,841
2019-12-10	25.00	25.00	24.50	25.00	147,217
2019-12-09	24.20	25.50	24.20	25.00	345,655
2019-12-06	25.00	25.00	25.00	25.00	85,120
2019-12-05	25.00	25.00	25.00	25.00	100,000
2019-12-04	25.00	24.80	24.80	25.00	217,270
2019-12-03	23.50	25.50	24.00	25.00	795,500
2019-12-02	23.50	23.50	23.50	23.50	176,686
2019-11-29	24.00	24.00	23.50	23.50	719,412
2019-11-28	24.00	24.00	23.00	24.00	247,668
2019-11-27	24.00	24.50	23.50	24.00	499,042
2019-11-26	23.50	25.00	25.00	24.00	11,589,250
2019-11-25	21.00	25.00	23.50	23.50	1,787,940
2019-11-22	21.00	21.50	21.00	21.00	251,123
2019-11-21	20.00	21.00	21.00	20.50	897,943
2019-11-20	22.00	23.00	20.00	20.00	2,514,395
2019-11-19	23.00	23.00	21.00	22.00	3,705,500
2019-11-18	24.00	25.00	24.00	25.00	457,180
2019-11-15	23.00	24.00	23.00	24.00	346,198
2019-11-14	23.00	23.00	23.00	23.00	120,556
2019-11-13	23.00	23.60	23.60	23.00	468,624
2019-11-12	22.50	23.00	22.50	23.00	350,167
2019-11-11	25.00	25.00	22.50	22.50	698,540
2019-11-08	25.00	25.60	25.60	25.00	562,186
2019-11-07	23.00	25.00	24.50	25.00	1,330,778
2019-11-06	22.00	24.50	22.00	23.00	1,320,846
2019-11-05	19.80	22.50	19.80	22.50	824,806
2019-11-04	19.80	19.80	19.80	19.80	323,199
2019-11-01	19.80	19.80	19.50	19.80	54,701
2019-10-31	19.80	19.80	19.80	19.80	104,681
2019-10-30	20.30	20.30	19.80	19.80	499,672
2019-10-29	19.75	20.75	19.75	19.50	1,367,735
2019-10-28	19.25	19.50	19.25	19.50	1,242,702
2019-10-25	18.00	19.50	18.00	19.25	1,432,087
2019-10-24	17.50	19.50	17.50	17.75	745,131
2019-10-23	17.50	17.50	17.50	17.50	296,514
2019-10-22	17.25	17.50	17.25	17.50	193,927
2019-10-21	15.75	17.50	15.75	17.25	1,134,121
2019-10-18	15.25	15.75	15.25	15.75	164,760
2019-10-17	15.25	15.25	15.25	15.25	192,276
2019-10-16	15.50	15.50	15.25	15.25	149,357
2019-10-15	15.75	15.75	15.50	15.50	51,536
2019-10-14	15.75	15.75	15.75	15.75	410,787
2019-10-11	15.75	15.75	15.75	15.75	203,478
2019-10-10	15.75	15.75	15.75	16.25	126,499
2019-10-09	16.25	16.25	15.50	16.25	411,982
2019-10-08	15.85	16.25	15.85	16.25	200,746
2019-10-07	15.50	15.85	15.50	15.85	346,964
2019-10-04	16.25	16.25	15.40	15.40	148,602
2019-10-03	16.50	16.50	16.25	16.25	870,727
2019-10-02	16.50	16.50	16.50	16.50	2,406,740
2019-10-01	16.25	16.50	16.25	16.50	352,832
2019-09-30	16.25	16.25	16.25	16.25	79,496
2019-09-27	16.25	16.25	16.25	16.25	91,826
2019-09-26	16.25	16.25	16.25	16.25	10,563
2019-09-25	16.50	16.50	16.25	16.25	697,802
2019-09-24	16.50	16.50	16.50	16.50	343,391
2019-09-23	16.50	16.50	16.00	16.50	132,193
2019-09-20	16.50	16.50	16.50	16.50	157,368
2019-09-19	16.25	16.50	16.25	16.25	1,895,896
2019-09-18	16.50	16.50	16.50	16.50	411,161
2019-09-17	16.75	17.00	16.75	17.00	132,535
2019-09-16	15.75	16.75	15.75	16.75	1,561,748
2019-09-13	16.00	16.00	15.50	15.75	389,682
2019-09-12	16.50	16.50	16.25	16.25	232,519
2019-09-11	16.50	16.50	16.50	16.50	52,705
2019-09-10	16.50	16.50	16.50	16.50	46,389
2019-09-09	16.50	16.50	16.00	16.50	100,693
2019-09-06	16.50	16.50	16.50	16.50	10,000
2019-09-05	16.50	16.50	16.50	16.50	7,500
2019-09-04	17.75	17.75	16.50	16.50	222,130
2019-09-03	18.25	18.25	17.75	17.75	84,855
2019-09-02	17.50	18.25	17.50	18.25	357,263
2019-08-30	17.50	17.50	17.50	17.50	505,290
2019-08-29	17.50	17.50	17.50	17.50	67,357
2019-08-28	17.50	17.50	17.50	17.50	449,726
2019-08-27	17.50	17.50	17.50	17.50	520,275
2019-08-23	18.00	18.00	17.50	18.00	90,179
2019-08-22	17.00	18.00	17.00	18.00	643,167
2019-08-21	16.00	17.50	16.00	17.00	735,025
2019-08-20	15.00	17.00	14.00	15.50	296,519
2019-08-19	15.00	15.00	15.00	15.00	45,025
2019-08-16	15.00	15.00	14.00	15.00	18,224
2019-08-15	15.00	15.00	15.00	15.00	96,299
2019-08-14	15.00	15.00	15.00	15.00	293,313
2019-08-13	15.00	15.00	15.00	15.00	247,320
2019-08-12	15.00	15.00	15.00	15.00	92,844
2019-08-09	15.00	15.00	14.50	15.00	50,231
2019-08-08	15.25	17.50	15.25	15.50	588,289
2019-08-07	16.50	16.50	15.50	16.00	12,407,291
2019-08-06	18.00	18.00	17.50	17.50	77,777
2019-08-05	18.00	18.00	18.00	18.00	12,851
2019-08-02	18.00	18.00	18.00	18.00	20,000
2019-08-01	18.00	18.00	17.00	18.00	36,211
2019-07-31	19.00	19.00	18.00	18.00	86,697
2019-07-30	19.00	19.00	19.00	19.00	46,387
2019-07-29	19.00	19.00	19.00	19.00	30,733
2019-07-26	19.00	19.00	19.00	19.00	115,000
2019-07-25	19.00	19.00	19.00	19.00	0
2019-07-24	19.00	19.00	19.00	19.00	80,241
2019-07-23	19.00	19.00	18.00	19.00	166,000
2019-07-22	19.00	19.00	19.00	19.00	50,000
2019-07-19	19.00	19.00	19.00	19.00	0
2019-07-18	19.00	19.00	19.00	19.00	14,960
2019-07-17	19.00	19.00	19.00	19.00	26,621
2019-07-16	18.00	19.00	18.00	19.00	203,989
2019-07-15	19.00	19.00	18.00	18.00	214,010
2019-07-12	19.00	19.00	19.00	19.00	80,000
2019-07-11	19.50	19.50	18.00	19.00	297,646
2019-07-10	20.50	20.50	19.50	19.50	87,345
2019-07-09	20.50	20.50	20.50	20.50	59,820
2019-07-08	20.00	20.50	20.00	20.50	118,113
2019-07-05	20.00	20.00	20.00	20.00	48,207
2019-07-04	20.00	20.00	20.00	20.00	79,643
2019-07-03	21.00	21.00	20.00	20.00	288,777
2019-07-02	21.00	21.00	21.00	21.00	180,779
2019-07-01	19.00	22.00	19.00	21.00	529,065
2019-06-28	19.00	23.00	19.00	19.00	1,080,994
2019-06-27	17.75	19.00	17.75	19.00	679,905
2019-06-26	16.00	17.50	16.00	17.50	477,814
2019-06-25	17.25	17.25	16.00	16.00	160,766
2019-06-24	17.25	17.25	17.25	17.25	68,238
2019-06-21	17.00	17.25	17.00	17.00	308,917
2019-06-20	17.00	17.00	17.00	17.00	60,000
2019-06-19	17.00	17.00	17.00	17.00	55,000
2019-06-18	16.00	16.00	16.00	16.00	0
2019-06-17	16.00	16.00	16.00	16.00	0
2019-06-14	16.00	16.00	16.00	16.00	0
2019-06-13	16.00	16.00	16.00	16.00	0
2019-06-12	16.00	16.00	16.00	16.00	0
2019-06-11	16.00	16.00	16.00	16.00	0
2019-06-10	16.00	16.00	16.00	16.00	10,000
2019-06-07	16.00	16.00	16.00	16.00	40,227
2019-06-06	16.00	16.00	16.00	16.00	6,406
2019-06-05	16.00	16.00	16.00	16.00	23,434
2019-06-04	16.00	16.00	16.00	16.00	0
2019-06-03	16.00	16.00	16.00	16.00	126,098
2019-05-31	16.00	16.00	16.00	16.00	66,816
2019-05-30	16.00	16.00	16.00	16.00	42,600
2019-05-29	14.50	14.50	14.50	14.50	0
2019-05-28	14.50	14.50	14.00	14.50	0
2019-05-24	14.50	14.50	14.50	14.50	0
2019-05-23	15.25	15.25	14.50	14.50	50,000
2019-05-22	15.25	15.25	15.25	15.25	0
2019-05-21	15.75	15.75	15.75	15.75	0
2019-05-20	15.75	15.75	15.75	15.75	0
2019-05-17	15.75	15.75	15.75	15.75	0
2019-05-16	15.75	15.75	15.75	15.75	0
2019-05-15	15.75	15.75	15.75	15.75	0
2019-05-14	15.75	15.75	15.75	15.75	0
2019-05-13	15.75	15.75	15.75	15.75	0
2019-05-10	15.75	15.75	15.75	15.75	0
2019-05-09	15.50	15.75	14.50	15.75	0
2019-05-08	15.75	15.75	15.75	15.75	0
2019-05-07	15.75	15.75	15.75	15.75	0
2019-05-03	15.75	15.75	15.75	15.75	0
2019-05-02	16.00	16.00	15.75	15.75	15,802
2019-05-01	16.00	16.00	16.00	16.00	50,000
2019-04-30	16.00	16.00	16.00	16.00	0
2019-04-29	16.00	16.00	16.00	16.00	0

Share	Price	Change
C4x Discry Hdgs (C4XD)	12.00	27.32%
Oracle Power (ORCP)	0.032	0%
Dillistone (DSG)	11.50	0%
Proteome (PRM)	4.15	0%
Darktrace (DARK)	602.00	0%

Share	Price	Change
Indus Gas (INDI)	7.50	0%
R&Q Insurance (RQIH)	2.21	0%
Redx Pharma (REDX)	9.00	0%
Aukett Swanke (AUK)	1.40	0%
Ukrproduct (UKR)	2.24	0%

Share	Price	Volume
Cap-xx (CPX)	0.085	0
88 Energy (88E)	0.1675	0
Mosman Oil Gas (MSMN)	0.018	0
Lloyds (LLOY)	52.30	0
Beacon Energy. (BCE)	0.0575	0