Phoenix Copper. Share History

Phoenix Copper. Share Price history. The following table shows end-of-day data PXC historical share prices for Phoenix Copper., 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.

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

Date	Open	High	Low	Close	Volume
2024-05-07	17.00	16.50	16.50	16.50	1,842,293
2024-05-06	17.00	17.00	17.00	17.00	0
2024-05-03	17.00	17.00	17.00	17.00	754,165
2024-05-02	17.00	17.00	16.13	17.00	1,466,879
2024-05-01	17.00	17.00	16.75	17.00	712,891
2024-04-30	17.38	17.50	17.40	17.40	787,502
2024-04-29	14.88	17.50	17.50	17.50	4,250,619
2024-04-26	14.25	14.88	13.75	14.88	1,401,709
2024-04-25	13.00	14.75	13.00	14.25	1,477,017
2024-04-24	13.25	13.25	12.50	13.00	2,232,052
2024-04-23	12.60	14.00	12.50	13.25	3,088,591
2024-04-22	11.75	12.63	11.75	12.50	1,654,222
2024-04-19	12.00	11.90	11.90	11.90	271,990
2024-04-18	12.00	12.00	12.00	12.00	355,506
2024-04-17	11.75	12.00	11.75	12.00	374,454
2024-04-16	12.50	12.50	11.75	11.75	898,466
2024-04-15	11.88	12.75	11.88	12.50	2,326,028
2024-04-12	11.75	12.13	11.75	11.88	968,357
2024-04-11	11.50	11.75	11.50	11.75	892,052
2024-04-10	11.50	11.50	11.50	11.50	873,979
2024-04-09	11.50	11.50	11.50	11.50	225,931
2024-04-08	11.85	11.98	11.50	11.50	2,093,798
2024-04-05	11.85	11.85	11.85	11.85	161,623
2024-04-04	11.85	11.85	11.85	11.85	976,418
2024-04-03	11.98	11.98	11.85	11.85	652,150
2024-04-02	11.13	12.25	11.98	11.98	2,998,473
2024-04-01	11.13	11.13	11.13	11.13	0
2024-03-29	11.13	11.13	11.13	11.13	0
2024-03-28	10.75	11.13	10.75	11.13	601,309
2024-03-27	10.75	10.75	10.50	10.75	664,110
2024-03-26	11.63	11.63	10.38	10.75	1,202,516
2024-03-25	11.63	11.63	11.63	11.63	220,842
2024-03-22	11.50	11.75	11.50	11.63	220,543
2024-03-21	11.63	11.63	11.63	11.63	183,587
2024-03-20	12.25	12.25	11.63	11.63	357,787
2024-03-19	12.25	12.25	12.25	12.25	1,218,514
2024-03-18	12.25	12.50	12.25	12.25	1,289,662
2024-03-15	11.88	12.25	11.88	12.25	341,203
2024-03-14	11.88	11.88	11.88	11.88	325,256
2024-03-13	12.13	12.13	11.88	11.88	443,517
2024-03-12	11.80	12.13	11.80	12.13	69,126
2024-03-11	12.25	12.25	11.88	12.13	201,717
2024-03-08	12.25	12.25	12.25	12.25	145,227
2024-03-07	12.25	12.25	12.25	12.25	242,572
2024-03-06	11.88	12.63	11.80	12.25	496,764
2024-03-05	11.88	11.88	11.88	11.88	74,276
2024-03-04	12.03	12.63	11.88	11.88	1,517,054
2024-03-01	12.20	12.20	11.80	11.80	324,341
2024-02-29	12.40	12.40	11.80	11.80	285,502
2024-02-28	11.70	12.20	11.70	12.20	267,196
2024-02-27	12.25	12.25	11.90	11.90	235,980
2024-02-26	11.25	12.53	11.25	12.25	5,429,205
2024-02-23	11.25	11.25	11.25	11.25	160,126
2024-02-22	11.25	11.25	11.25	11.25	340,265
2024-02-21	11.25	11.25	11.25	11.25	37,318
2024-02-20	11.25	11.25	11.10	11.25	238,200
2024-02-19	12.00	12.00	11.13	11.25	1,319,011
2024-02-16	10.13	11.63	10.13	11.38	3,055,955
2024-02-15	10.63	10.63	10.13	10.13	347,804
2024-02-14	10.63	10.63	10.63	10.63	3,467,290
2024-02-13	11.13	11.05	10.60	10.60	929,695
2024-02-12	11.13	11.13	11.05	11.13	71,363
2024-02-09	11.13	11.13	11.13	11.13	420,981
2024-02-08	11.13	11.13	11.13	11.13	221,099
2024-02-07	11.13	11.13	11.13	11.13	481,604
2024-02-06	11.13	11.13	11.13	11.13	968,440
2024-02-05	11.38	11.38	11.13	11.13	542,342
2024-02-02	11.38	11.38	11.38	11.38	621,627
2024-02-01	11.38	11.38	11.38	11.38	1,768,458
2024-01-31	11.38	11.38	11.38	11.38	926,936
2024-01-30	11.40	11.38	11.30	11.38	503,731
2024-01-29	11.18	11.40	11.18	11.40	929,499
2024-01-26	12.75	11.55	11.13	11.18	7,687,569
2024-01-25	15.00	14.00	13.50	14.00	880,817
2024-01-24	13.25	14.90	14.90	14.90	791,882
2024-01-23	14.25	13.50	13.10	13.10	871,468
2024-01-22	14.75	14.50	14.25	14.25	306,057
2024-01-19	15.50	15.50	14.25	14.75	1,360,116
2024-01-18	17.25	17.25	14.25	15.50	2,885,181
2024-01-17	17.50	17.50	17.25	17.25	327,688
2024-01-16	17.50	18.00	17.25	17.50	256,124
2024-01-15	17.50	17.40	17.40	17.40	165,165
2024-01-12	18.75	17.65	17.65	17.65	641,978
2024-01-11	19.25	19.25	18.75	18.75	29,068
2024-01-10	19.25	19.25	19.25	19.25	19,082
2024-01-09	19.25	19.50	19.50	19.50	48,076
2024-01-08	20.25	20.25	19.25	19.25	490,126
2024-01-05	19.00	20.25	17.50	20.25	1,719,352
2024-01-04	19.75	18.75	18.00	18.75	771,209
2024-01-03	20.25	20.25	19.75	19.75	376,645
2024-01-02	21.25	21.00	21.00	21.00	125,869
2024-01-01	21.25	21.25	21.25	21.25	0
2023-12-29	22.00	22.00	21.25	21.25	366,552
2023-12-28	24.50	24.50	21.50	22.00	760,162
2023-12-27	25.00	25.00	24.50	24.50	88,915
2023-12-26	25.00	25.00	25.00	25.00	0
2023-12-25	25.00	25.00	25.00	25.00	0
2023-12-22	25.00	25.00	25.00	25.00	93,104
2023-12-21	26.00	26.00	25.00	25.00	231,657
2023-12-20	25.50	26.00	25.50	26.00	189,926
2023-12-19	25.00	25.50	25.00	25.50	525,071
2023-12-18	25.25	25.25	25.00	25.00	177,939
2023-12-15	25.50	25.50	24.50	25.25	315,018
2023-12-14	25.00	26.50	25.00	25.50	511,548
2023-12-13	23.50	25.00	23.50	25.00	293,310
2023-12-12	24.50	24.50	23.50	23.50	153,273
2023-12-11	24.00	25.00	23.50	24.50	695,794
2023-12-08	25.00	25.50	23.00	24.00	550,176
2023-12-07	24.50	26.00	25.00	25.50	1,231,460
2023-12-06	27.25	27.25	23.25	24.50	2,613,167
2023-12-05	30.25	30.25	26.50	27.50	1,397,273
2023-12-04	31.50	31.50	30.50	30.50	245,086
2023-12-01	32.00	32.50	31.50	31.50	252,949
2023-11-30	33.50	33.50	30.50	32.00	783,863
2023-11-29	34.50	34.50	32.50	33.50	810,994
2023-11-28	37.00	38.50	34.50	34.50	2,106,685
2023-11-27	31.00	36.30	36.30	36.30	1,577,147
2023-11-24	31.00	32.00	31.00	31.00	741,906
2023-11-23	33.00	33.00	30.50	31.00	1,122,368
2023-11-22	32.50	32.80	32.80	32.80	693,096
2023-11-21	29.00	32.00	32.00	32.00	1,934,547
2023-11-20	23.00	29.00	28.80	29.00	1,408,606
2023-11-17	22.75	23.00	22.75	23.00	270,261
2023-11-16	24.50	24.50	22.75	22.75	473,427
2023-11-15	24.50	25.50	24.25	24.50	293,788
2023-11-14	22.50	24.50	22.50	24.50	213,269
2023-11-13	22.50	22.50	22.50	22.50	313,431
2023-11-10	22.50	23.00	22.50	22.50	401,262
2023-11-09	22.50	23.00	21.50	22.50	410,968
2023-11-08	20.50	22.50	19.50	22.50	736,706
2023-11-07	20.50	20.50	20.50	20.50	47,657
2023-11-06	21.00	21.00	19.75	20.50	397,902
2023-11-03	22.00	22.00	19.50	21.00	726,226
2023-11-02	22.50	22.50	22.00	22.00	358,704
2023-11-01	23.00	23.00	22.50	22.50	182,258
2023-10-31	23.50	23.00	21.20	23.00	414,861
2023-10-30	22.00	24.00	22.00	21.00	474,635
2023-10-27	18.75	21.00	21.00	21.00	1,794,175
2023-10-26	18.75	18.75	18.75	18.75	178,297
2023-10-25	19.25	19.00	18.75	18.75	314,596
2023-10-24	19.00	19.50	17.25	19.25	1,162,581
2023-10-23	20.25	20.75	19.50	19.50	1,303,047
2023-10-20	18.25	23.00	18.25	20.00	2,512,280
2023-10-19	15.75	18.25	16.50	16.50	1,542,151
2023-10-18	14.63	15.75	14.63	15.75	1,249,353
2023-10-17	14.25	14.63	13.25	14.63	924,586
2023-10-16	14.63	14.63	14.25	14.25	262,267
2023-10-13	14.63	14.63	14.63	14.63	68,916
2023-10-12	15.00	14.50	14.50	14.50	640,848
2023-10-11	16.00	15.25	15.00	15.00	463,259
2023-10-10	15.75	16.00	15.75	16.00	201,296
2023-10-09	15.75	15.75	15.75	15.75	147,616
2023-10-06	15.75	15.75	15.75	15.75	244,876
2023-10-05	16.25	16.25	15.75	15.75	75,981
2023-10-04	16.75	16.50	15.25	16.25	920,327
2023-10-03	17.25	17.25	16.75	16.75	136,841
2023-10-02	17.25	17.50	17.00	17.00	324,691
2023-09-29	18.25	17.25	17.10	17.25	680,944
2023-09-28	17.50	19.00	17.50	18.25	659,181
2023-09-27	17.50	17.00	17.00	17.00	227,847
2023-09-26	18.50	18.50	17.50	17.50	440,264
2023-09-25	18.75	18.75	17.50	18.50	1,061,521
2023-09-22	18.50	18.75	18.50	18.75	283,229
2023-09-21	18.50	18.50	18.50	18.50	135,281
2023-09-20	18.25	18.70	18.70	18.70	449,857
2023-09-19	18.75	18.75	18.00	18.00	306,341
2023-09-18	19.00	18.75	18.50	18.75	707,127
2023-09-15	19.00	19.90	18.50	18.50	1,228,451
2023-09-14	20.25	19.70	18.75	19.70	653,921
2023-09-13	20.00	20.00	20.00	20.00	167,847
2023-09-12	21.25	20.50	20.25	20.50	237,882
2023-09-11	21.90	21.90	21.25	21.25	111,318
2023-09-08	21.75	22.00	21.40	21.40	238,840
2023-09-07	22.00	22.00	21.75	21.75	201,557
2023-09-06	22.50	22.00	21.90	21.90	212,240
2023-09-05	23.25	23.25	21.50	22.50	439,977
2023-09-04	23.50	23.00	23.00	23.25	362,774
2023-09-01	23.25	23.25	23.25	23.25	150,978
2023-08-31	23.50	23.50	23.25	23.25	28,463
2023-08-30	23.50	23.50	23.50	23.50	180,176
2023-08-29	23.50	23.50	23.50	23.50	114,854
2023-08-28	23.50	23.50	23.50	23.50	0
2023-08-25	24.00	23.50	23.50	23.50	105,089
2023-08-24	24.50	24.50	23.50	24.00	166,605
2023-08-23	24.50	24.50	24.50	24.50	95,397
2023-08-22	24.50	24.50	24.50	24.50	96,105
2023-08-21	25.00	25.00	24.50	24.50	66,993
2023-08-18	25.50	25.50	24.50	25.00	180,124
2023-08-17	25.50	25.50	25.50	25.50	73,118
2023-08-16	26.50	26.50	25.50	25.50	78,427
2023-08-15	27.00	27.00	26.50	26.50	55,403
2023-08-14	27.00	28.00	27.00	27.00	264,239
2023-08-11	26.00	27.00	25.00	27.00	2,263,145
2023-08-10	26.00	26.00	26.00	26.00	79,631
2023-08-09	26.00	26.00	26.00	26.00	58,564
2023-08-08	26.50	26.50	25.50	26.00	206,635
2023-08-07	25.00	26.50	25.00	26.50	246,805
2023-08-04	25.00	25.00	25.00	25.00	76,111
2023-08-03	26.00	26.00	25.00	25.00	115,374
2023-08-02	26.00	26.00	26.00	26.00	48,930
2023-08-01	25.50	26.00	25.50	26.00	453,927
2023-07-31	25.00	25.50	25.00	25.50	166,139
2023-07-28	25.50	25.20	25.00	25.00	102,718
2023-07-27	25.50	25.50	25.50	25.50	25,947
2023-07-26	25.00	25.50	25.00	25.50	94,676
2023-07-25	23.75	25.50	23.75	25.00	350,694
2023-07-24	25.00	25.00	23.50	23.75	265,246
2023-07-21	25.50	25.50	25.00	25.00	144,233
2023-07-20	25.50	25.50	25.50	25.50	262,961
2023-07-19	26.00	26.00	25.50	25.50	132,240
2023-07-18	26.50	26.50	26.00	26.00	76,131
2023-07-17	25.00	26.50	26.50	26.50	800,046
2023-07-14	24.00	24.50	24.00	24.50	111,393
2023-07-13	24.50	24.50	24.00	24.00	14,805
2023-07-12	23.00	24.50	23.00	24.50	266,913
2023-07-11	23.50	23.50	23.00	23.00	68,632
2023-07-10	23.00	23.00	23.00	23.00	168,207
2023-07-07	23.00	23.00	23.00	23.00	243,135
2023-07-06	23.00	23.00	23.00	23.00	150,980
2023-07-05	23.00	23.00	23.00	23.00	228,201
2023-07-04	23.50	23.50	23.00	23.00	115,421
2023-07-03	22.00	23.50	22.00	23.50	109,647
2023-06-30	22.00	22.00	22.00	22.00	354,592
2023-06-29	22.00	22.00	22.00	22.00	81,950
2023-06-28	22.50	22.00	22.00	22.00	64,004
2023-06-27	25.00	25.00	22.50	22.50	151,512
2023-06-26	25.00	25.00	25.00	25.00	110,778
2023-06-23	25.00	25.50	25.00	25.00	278,577
2023-06-22	25.50	25.50	25.00	25.00	282,688
2023-06-21	25.00	25.50	24.50	25.50	299,510
2023-06-20	25.25	25.50	25.25	25.25	31,669
2023-06-19	27.00	27.00	25.25	25.25	159,694
2023-06-16	27.00	29.00	29.00	29.00	45,445
2023-06-15	26.50	27.20	27.00	27.00	280,312
2023-06-14	27.00	26.50	26.50	26.50	109,001
2023-06-13	26.50	27.00	26.50	27.00	97,983
2023-06-12	26.50	28.00	28.00	28.00	245,245
2023-06-09	24.50	27.00	24.50	26.50	577,385
2023-06-08	24.00	24.50	23.50	24.50	436,276
2023-06-07	25.50	25.50	23.75	24.00	382,480
2023-06-06	28.00	28.50	25.50	25.50	517,657
2023-06-05	27.00	28.00	27.00	27.50	290,496
2023-06-02	26.00	27.00	26.00	27.00	293,755
2023-06-01	27.00	27.00	25.75	26.00	167,764
2023-05-31	26.00	27.00	26.00	27.00	231,301
2023-05-30	26.00	26.00	26.00	26.00	72,571
2023-05-29	26.00	26.00	26.00	26.00	0
2023-05-26	25.50	27.50	25.50	26.00	538,965
2023-05-25	22.00	25.50	22.00	25.50	615,480
2023-05-24	22.50	22.50	21.50	22.00	554,073
2023-05-23	22.50	22.50	22.00	22.50	86,178
2023-05-22	21.75	22.50	22.00	22.50	171,387
2023-05-19	23.00	23.00	21.75	21.75	244,910
2023-05-18	23.50	23.50	22.50	23.00	83,842
2023-05-17	23.25	23.50	23.25	23.50	235,367
2023-05-16	22.25	23.25	22.25	23.25	191,733
2023-05-15	23.00	22.80	22.80	22.80	134,127
2023-05-12	25.50	23.00	22.40	22.40	840,233
2023-05-11	26.00	26.00	25.50	25.50	180,816
2023-05-10	26.00	26.00	26.00	26.00	128,839
2023-05-09	24.50	26.00	26.00	26.00	285,511
2023-05-08	24.50	24.50	24.50	24.50	0
2023-05-05	24.25	24.50	24.25	24.50	224,609
2023-05-04	25.00	25.00	23.50	24.25	248,695
2023-05-03	25.00	25.00	25.00	25.00	128,768
2023-05-02	25.00	25.00	23.50	25.00	586,309
2023-05-01	25.00	25.00	25.00	25.00	0
2023-04-28	25.25	25.00	25.00	25.00	701,142
2023-04-27	24.25	26.25	24.75	25.25	837,993
2023-04-26	21.25	24.25	21.25	24.25	865,545
2023-04-25	21.50	21.50	21.25	21.25	172,409
2023-04-24	21.50	21.50	21.50	21.50	70,634
2023-04-21	21.25	21.50	21.25	21.50	305,445
2023-04-20	20.50	20.50	20.50	20.50	368,934
2023-04-19	20.50	20.50	20.50	20.50	304,928
2023-04-18	22.25	22.25	20.50	20.50	651,972
2023-04-17	21.50	22.25	21.50	22.25	418,513
2023-04-14	21.25	21.50	21.00	21.50	296,006
2023-04-13	20.75	21.25	20.50	21.25	322,264
2023-04-12	22.50	25.50	20.75	20.75	1,072,011
2023-04-11	23.00	23.00	22.50	22.50	184,197
2023-04-10	23.00	23.00	23.00	23.00	0
2023-04-07	23.00	23.00	23.00	23.00	0
2023-04-06	19.75	23.50	19.75	23.00	1,406,362
2023-04-05	19.50	19.75	19.50	19.75	361,983
2023-04-04	19.50	20.30	19.50	19.50	521,817
2023-04-03	21.00	19.40	19.00	19.40	655,771
2023-03-31	22.50	22.50	20.25	21.00	740,625
2023-03-30	22.50	23.25	22.50	22.50	2,026,055
2023-03-29	19.75	24.25	19.75	22.50	1,982,158
2023-03-28	18.25	19.90	19.10	19.90	2,677,694
2023-03-27	20.25	20.00	18.20	18.20	1,984,444
2023-03-24	26.50	22.50	19.00	20.25	3,987,778
2023-03-23	29.00	29.00	26.50	26.50	999,460
2023-03-22	31.00	31.00	29.00	29.00	157,473
2023-03-21	31.00	31.00	31.00	31.00	26,236
2023-03-20	33.00	31.00	30.50	31.00	638,700
2023-03-17	33.50	34.70	33.00	33.00	165,100
2023-03-16	31.50	34.50	31.50	33.50	357,599
2023-03-15	35.50	32.60	32.60	32.60	993,868
2023-03-14	36.00	36.00	35.50	35.50	164,497
2023-03-13	37.00	37.00	35.00	36.00	172,436
2023-03-10	37.50	37.50	36.50	39.00	308,272
2023-03-09	40.00	40.50	39.00	39.00	121,656
2023-03-08	44.00	44.00	38.00	39.50	511,634
2023-03-07	42.00	45.00	42.00	44.00	649,328
2023-03-06	40.50	42.00	40.50	42.00	183,094
2023-03-03	39.00	42.00	39.00	41.00	209,376
2023-03-02	37.00	39.00	37.00	39.00	467,649
2023-03-01	36.50	37.50	35.50	37.00	327,550
2023-02-28	35.50	35.50	35.50	35.50	127,619
2023-02-27	36.00	36.00	35.50	35.50	140,286
2023-02-24	36.00	35.20	35.20	35.20	178,700
2023-02-23	35.00	36.00	35.00	36.00	396,229
2023-02-22	35.00	35.00	35.00	35.00	58,901
2023-02-21	35.50	35.50	34.00	35.00	293,203
2023-02-20	36.00	36.00	35.50	35.50	119,864
2023-02-17	36.00	36.00	36.00	36.00	300,342
2023-02-16	36.00	36.00	36.00	36.00	118,343
2023-02-15	36.50	37.00	36.00	36.00	104,340
2023-02-14	34.00	36.50	34.00	36.50	646,024
2023-02-13	38.50	38.50	34.00	34.00	448,655
2023-02-10	41.50	41.50	37.50	38.50	630,968
2023-02-09	42.50	42.50	41.50	41.50	113,116
2023-02-08	43.00	44.90	42.50	42.50	300,033
2023-02-07	44.00	44.00	43.00	43.00	261,209
2023-02-06	46.00	46.00	44.00	44.00	245,650
2023-02-03	46.50	46.00	44.50	45.50	395,346
2023-02-02	45.50	46.50	45.50	46.50	699,627
2023-02-01	43.00	48.00	43.00	45.50	827,738
2023-01-31	42.50	44.00	43.00	43.50	327,280
2023-01-30	41.00	43.00	41.00	42.50	259,332
2023-01-27	41.00	40.40	40.40	40.40	823,641
2023-01-26	40.00	44.00	38.00	41.00	1,090,794
2023-01-25	36.50	38.00	37.00	38.00	892,811
2023-01-24	34.50	37.00	34.50	36.50	431,742
2023-01-23	30.00	35.00	30.00	34.50	1,245,857
2023-01-20	30.00	30.50	29.00	30.50	200,616
2023-01-19	30.50	30.50	30.00	30.00	105,743
2023-01-18	30.00	30.50	30.00	30.50	371,170
2023-01-17	31.00	31.00	29.00	30.00	236,967
2023-01-16	31.00	31.00	31.00	31.00	149,231
2023-01-13	31.00	31.00	31.00	31.00	399,412
2023-01-12	31.00	31.00	31.00	31.00	423,532
2023-01-11	28.50	31.50	28.50	30.50	563,878
2023-01-10	28.50	28.50	27.50	28.50	315,268
2023-01-09	30.00	30.00	28.00	28.50	135,856
2023-01-06	30.00	30.00	30.00	30.00	152,898
2023-01-05	28.00	30.50	28.00	30.50	411,059
2023-01-04	27.00	28.00	27.00	28.00	333,324
2023-01-03	28.50	29.00	27.50	27.50	330,737
2023-01-02	28.50	28.50	28.50	28.50	0
2022-12-30	27.00	28.50	27.00	28.50	123,768
2022-12-29	26.50	27.50	26.50	27.00	45,997
2022-12-28	25.00	26.50	25.00	26.50	335,385
2022-12-27	25.00	25.00	25.00	25.00	0
2022-12-26	25.00	25.00	25.00	25.00	0
2022-12-23	22.50	25.00	22.50	25.00	219,255
2022-12-22	22.00	22.50	22.50	22.50	232,533
2022-12-21	22.00	22.00	22.00	22.00	64,644
2022-12-20	22.50	22.80	21.00	22.80	93,619
2022-12-19	22.00	23.10	22.00	22.50	56,030
2022-12-16	22.50	22.00	22.00	22.00	110,807
2022-12-15	22.50	22.50	22.00	22.50	204,082
2022-12-14	23.00	23.00	22.50	22.50	66,519
2022-12-13	23.50	23.50	23.00	23.00	40,013
2022-12-12	24.50	24.50	23.50	23.50	91,071
2022-12-09	22.50	25.50	22.50	24.50	351,127
2022-12-08	22.50	22.50	22.50	22.50	49,463
2022-12-07	22.50	22.50	22.50	22.50	12,741
2022-12-06	22.50	23.00	22.50	22.50	33,720
2022-12-05	23.00	23.00	21.50	22.50	97,742
2022-12-02	23.00	23.00	23.00	23.00	136,714
2022-12-01	22.50	23.50	22.00	23.00	436,177
2022-11-30	24.00	24.00	22.50	22.50	194,189
2022-11-29	24.25	24.25	24.00	24.00	6,952
2022-11-28	25.00	25.00	24.25	24.25	77,214
2022-11-25	24.00	25.00	24.00	25.00	61,722
2022-11-24	24.25	24.25	24.00	24.00	82,807
2022-11-23	24.25	24.25	24.25	24.25	11,657
2022-11-22	24.00	24.25	24.00	24.25	93,220
2022-11-21	24.50	24.50	24.00	24.00	120,550
2022-11-18	25.50	25.50	24.50	24.50	202,659
2022-11-17	26.50	26.50	25.50	25.50	94,855
2022-11-16	27.50	27.50	26.50	26.50	99,647
2022-11-15	27.50	27.50	27.50	27.50	18,263
2022-11-14	27.50	27.50	27.50	27.50	71,876
2022-11-11	26.50	29.00	26.50	27.50	335,756
2022-11-10	25.50	27.00	25.50	26.50	326,342
2022-11-09	26.50	27.00	26.00	26.00	202,395
2022-11-08	25.50	26.50	25.50	26.50	65,111
2022-11-07	25.50	25.50	25.50	25.50	123,260
2022-11-04	26.50	26.50	25.50	25.50	371,091
2022-11-03	26.50	26.50	26.50	26.50	38,399
2022-11-02	26.50	26.50	26.50	26.50	36,739
2022-11-01	28.00	28.00	26.50	26.50	70,646
2022-10-31	27.50	28.00	27.50	28.00	72,981
2022-10-28	28.00	28.00	27.50	27.50	68,257
2022-10-27	27.50	30.10	28.00	28.00	544,493
2022-10-26	26.00	27.50	26.00	27.50	206,205
2022-10-25	25.50	26.00	25.50	26.00	202,792
2022-10-24	23.00	25.50	23.00	25.50	233,495
2022-10-21	23.00	23.00	23.00	23.00	91,026
2022-10-20	23.00	23.50	23.00	23.00	156,635
2022-10-19	24.50	24.50	23.00	23.00	152,198
2022-10-18	22.50	24.50	22.50	24.50	217,548
2022-10-17	23.00	23.00	22.50	22.50	78,205
2022-10-14	22.50	23.50	22.50	23.00	319,953
2022-10-13	22.50	22.50	22.50	22.50	296,515
2022-10-12	24.50	23.00	23.00	23.00	236,202
2022-10-11	26.00	26.00	24.50	24.50	280,298
2022-10-10	26.50	27.00	26.00	26.00	240,658
2022-10-07	27.50	27.50	26.50	26.50	96,560
2022-10-06	26.00	28.00	26.00	27.50	237,072
2022-10-05	26.50	26.50	26.00	26.00	264,863
2022-10-04	26.50	28.00	26.50	26.50	361,283
2022-10-03	25.50	27.00	25.50	26.50	228,983
2022-09-30	23.50	25.50	23.50	25.50	785,769
2022-09-29	29.50	24.10	23.00	24.10	2,470,573
2022-09-28	31.00	31.00	29.50	29.50	235,129
2022-09-27	31.50	31.50	31.00	31.00	65,048
2022-09-26	29.50	31.20	31.20	31.20	269,888
2022-09-23	33.50	29.50	28.50	29.50	1,342,435
2022-09-22	34.50	34.50	33.50	33.50	187,419
2022-09-21	34.00	34.50	34.00	34.50	249,217
2022-09-20	34.50	33.50	33.50	33.50	147,899
2022-09-19	34.50	34.50	34.50	34.50	0
2022-09-16	34.50	35.50	34.50	34.50	1,649,572
2022-09-15	26.00	35.50	34.50	34.50	3,333,750
2022-09-14	26.00	27.50	25.50	26.00	1,899,093
2022-09-13	22.00	26.00	26.00	26.00	1,757,315
2022-09-12	20.50	21.50	21.30	22.00	1,397,355
2022-09-09	22.50	22.00	20.30	20.30	1,228,487
2022-09-08	23.50	25.00	22.50	22.50	754,397
2022-09-07	24.25	24.25	23.50	23.50	335,624
2022-09-06	23.10	24.25	22.50	24.25	964,265
2022-09-05	21.25	22.50	21.25	22.50	633,632
2022-09-02	23.00	21.80	21.25	21.25	613,389
2022-09-01	23.50	23.00	22.30	23.00	827,394
2022-08-31	24.50	24.50	23.50	23.50	569,497
2022-08-30	26.50	26.50	24.50	24.50	947,409
2022-08-29	26.50	26.50	26.50	26.50	0
2022-08-26	27.50	27.50	26.50	26.50	166,774
2022-08-25	27.50	27.50	26.50	27.50	171,403
2022-08-24	27.50	28.00	27.50	27.50	109,880
2022-08-23	28.50	28.50	27.50	27.50	212,834
2022-08-22	28.50	28.50	28.50	28.50	176,882
2022-08-19	28.00	28.50	28.00	28.50	190,920
2022-08-18	28.50	27.60	27.60	28.00	170,947
2022-08-17	29.50	28.20	28.20	28.20	426,627
2022-08-16	29.50	29.50	29.50	29.50	125,772
2022-08-15	30.00	30.00	29.50	29.50	198,154
2022-08-12	30.50	30.50	30.00	30.00	114,150
2022-08-11	30.80	30.90	30.50	30.90	400,072
2022-08-10	31.00	31.00	30.00	30.50	185,200
2022-08-09	29.50	31.00	29.50	31.00	275,071
2022-08-08	30.00	30.00	29.50	29.50	77,953
2022-08-05	31.00	31.00	30.00	30.00	126,884
2022-08-04	31.00	30.20	30.20	30.20	111,762
2022-08-03	29.50	31.00	29.50	31.00	280,856
2022-08-02	30.50	30.50	29.50	29.50	155,739
2022-08-01	29.80	30.75	28.00	30.50	877,113
2022-07-29	26.50	29.50	26.50	29.00	704,730
2022-07-28	26.50	27.00	26.50	26.50	221,908
2022-07-27	27.50	26.70	26.70	26.70	174,329
2022-07-26	27.50	27.70	27.70	27.70	255,964
2022-07-25	28.00	28.00	27.50	27.50	336,595
2022-07-22	28.50	28.50	28.00	28.00	52,352
2022-07-21	27.70	28.50	27.50	28.50	682,352
2022-07-20	30.50	30.50	28.00	28.50	388,049
2022-07-19	30.50	30.50	30.50	30.50	31,311
2022-07-18	30.50	30.50	30.50	30.50	351,528
2022-07-15	30.50	30.50	30.50	30.50	134,911
2022-07-14	31.50	31.50	30.50	30.50	43,466
2022-07-13	31.50	31.50	31.50	31.50	85,556
2022-07-12	31.50	31.50	30.00	31.50	251,831
2022-07-11	33.50	31.10	30.50	31.00	302,665
2022-07-08	33.50	33.50	33.50	33.50	103,921
2022-07-07	32.00	34.00	32.00	33.50	516,075
2022-07-06	29.50	32.50	31.50	31.60	1,483,902
2022-07-05	34.50	29.40	29.40	29.40	1,181,539
2022-07-04	35.50	35.00	35.00	35.00	355,143
2022-07-01	38.50	36.50	36.00	36.00	627,439
2022-06-30	39.50	39.50	38.50	38.50	173,935
2022-06-29	40.50	41.00	39.90	39.90	169,394
2022-06-28	39.50	40.50	39.50	39.50	55,080
2022-06-27	38.50	40.00	40.00	40.00	300,803
2022-06-24	40.00	40.00	38.50	38.50	436,996
2022-06-23	41.00	41.00	39.00	40.00	226,053
2022-06-22	43.00	42.00	42.00	42.00	315,056
2022-06-21	40.50	43.00	42.00	42.00	352,039
2022-06-20	43.50	43.50	40.50	40.50	282,663
2022-06-17	44.00	43.50	43.50	43.50	223,758
2022-06-16	45.50	45.50	43.50	45.00	197,899
2022-06-15	45.50	45.50	45.50	45.50	80,691
2022-06-14	46.00	46.00	46.00	46.00	125,316
2022-06-13	48.50	46.10	45.50	46.10	471,773
2022-06-10	49.50	49.50	48.50	48.50	126,330
2022-06-09	50.50	49.50	49.50	49.50	168,791
2022-06-08	49.50	52.00	49.50	50.50	723,624
2022-06-07	50.00	49.50	49.00	49.00	228,128
2022-06-06	50.00	50.00	50.00	50.00	92,777
2022-06-03	50.00	50.00	50.00	50.00	0
2022-06-02	50.00	50.00	50.00	50.00	0
2022-06-01	51.00	50.00	50.00	50.00	160,189
2022-05-31	50.00	51.50	50.00	51.00	226,388
2022-05-30	50.00	50.00	49.50	50.00	44,880
2022-05-27	50.00	51.00	50.00	50.00	328,360
2022-05-26	49.00	50.00	50.00	50.00	179,846
2022-05-25	48.50	49.50	47.00	49.00	102,385
2022-05-24	48.50	48.50	47.50	48.50	53,019
2022-05-23	48.00	49.00	47.00	48.50	170,128
2022-05-20	45.50	47.50	45.50	47.50	140,167
2022-05-19	46.50	46.50	45.50	45.50	122,062
2022-05-18	48.50	49.20	47.00	47.00	119,942
2022-05-17	48.00	50.00	47.00	48.50	363,956
2022-05-16	45.00	48.00	45.50	48.00	344,410
2022-05-13	45.00	45.00	43.50	45.00	296,961
2022-05-12	46.00	45.00	45.00	45.00	307,665
2022-05-11	44.50	46.50	44.00	46.50	438,674
2022-05-10	44.50	44.00	44.00	44.00	336,344
2022-05-09	47.50	46.50	44.50	44.50	236,846
2022-05-06	49.50	49.00	47.00	47.50	370,924
2022-05-05	51.00	51.00	49.50	49.50	168,699
2022-05-04	50.00	50.00	49.50	49.50	110,117
2022-05-03	50.00	51.00	50.00	50.00	205,815
2022-05-02	50.00	50.00	50.00	50.00	0
2022-04-29	49.00	51.00	49.00	50.00	368,642
2022-04-28	50.50	50.00	50.00	50.00	199,480
2022-04-27	51.50	51.50	48.50	50.50	328,029
2022-04-26	51.50	51.00	51.00	51.00	230,164
2022-04-25	53.00	53.00	51.50	51.50	323,195
2022-04-22	54.00	54.00	53.00	53.00	322,947
2022-04-21	56.00	56.00	54.00	54.00	208,081
2022-04-20	55.50	56.50	55.50	56.00	167,095
2022-04-19	56.50	56.50	54.00	55.50	365,774
2022-04-18	56.00	56.00	56.00	56.00	0
2022-04-15	56.00	56.00	56.00	56.00	0
2022-04-14	57.50	56.00	56.00	56.00	249,199
2022-04-13	57.50	59.00	57.50	57.50	388,459
2022-04-12	59.60	59.60	56.60	56.60	473,127
2022-04-11	61.00	61.00	58.00	58.00	288,244
2022-04-08	60.50	61.00	58.50	59.50	426,671
2022-04-07	63.60	63.60	60.40	60.40	431,011
2022-04-06	65.00	65.00	62.00	62.00	961,629
2022-04-05	62.00	67.00	61.00	65.00	1,324,987
2022-04-04	58.00	62.00	58.00	62.00	502,803
2022-04-01	58.00	58.00	58.00	58.00	171,443
2022-03-31	60.50	58.40	58.40	58.40	420,691
2022-03-30	59.00	64.00	62.00	62.00	585,026
2022-03-29	59.50	59.50	58.00	58.50	193,182
2022-03-28	52.50	63.00	52.50	59.50	1,299,270
2022-03-25	51.50	52.00	51.50	52.00	87,615
2022-03-24	53.00	52.00	52.00	52.00	239,090
2022-03-23	54.50	55.20	54.80	54.80	271,014
2022-03-22	54.50	54.50	54.50	54.50	114,057
2022-03-21	54.00	52.80	52.80	52.80	199,853
2022-03-18	54.00	54.50	54.00	54.00	153,830
2022-03-17	54.00	54.00	52.00	54.00	158,853
2022-03-16	50.50	54.20	54.20	54.20	427,368
2022-03-15	49.50	53.40	52.40	52.40	819,529
2022-03-14	45.50	49.50	46.00	49.50	338,503
2022-03-11	46.00	46.00	45.00	45.50	158,198
2022-03-10	47.00	47.00	46.00	46.00	182,361
2022-03-09	47.00	47.00	47.00	47.00	75,627
2022-03-08	47.00	48.00	47.00	47.00	104,124
2022-03-07	45.50	47.00	45.50	47.00	320,513
2022-03-04	47.00	45.50	44.00	45.50	325,303
2022-03-03	46.00	48.00	46.00	47.00	411,892
2022-03-02	45.50	46.40	45.00	45.00	153,030
2022-03-01	44.50	46.00	44.50	45.50	197,845
2022-02-28	48.10	48.10	44.00	44.50	448,106
2022-02-25	45.00	47.50	45.00	47.00	188,882
2022-02-24	48.50	47.00	45.00	45.00	431,497
2022-02-23	48.00	50.00	50.00	50.00	200,869
2022-02-22	50.25	50.25	47.50	48.00	485,959
2022-02-21	52.00	52.00	51.00	51.00	202,645
2022-02-18	52.00	52.50	52.00	52.00	311,219
2022-02-17	51.00	52.00	51.00	52.00	177,998
2022-02-16	50.00	51.00	50.00	51.00	153,679
2022-02-15	50.00	50.00	50.00	50.00	97,548
2022-02-14	52.00	51.50	50.00	50.00	270,512
2022-02-11	51.50	53.50	51.50	52.50	621,032
2022-02-10	51.50	51.50	51.50	51.50	43,629
2022-02-09	51.50	51.60	51.60	51.60	87,305
2022-02-08	52.00	52.00	51.50	52.00	287,879
2022-02-07	52.50	52.50	51.50	52.00	308,210
2022-02-04	53.50	53.80	52.50	52.50	231,790
2022-02-03	53.00	54.00	53.00	53.00	258,865
2022-02-02	54.50	55.00	52.50	53.00	445,212
2022-02-01	54.40	55.50	53.50	54.50	613,860
2022-01-31	48.50	54.50	48.50	53.00	751,890
2022-01-28	45.50	49.20	48.60	48.60	720,047
2022-01-27	41.00	46.00	41.00	45.00	892,829
2022-01-26	41.50	42.30	41.00	42.00	601,553
2022-01-25	42.50	43.00	41.50	41.50	307,870
2022-01-24	46.00	46.00	42.50	42.50	415,117
2022-01-21	46.50	46.50	46.00	46.00	193,339
2022-01-20	45.00	46.00	45.00	46.00	346,050
2022-01-19	45.50	45.50	45.00	45.00	288,852
2022-01-18	45.50	45.50	44.40	45.50	427,769
2022-01-17	47.00	48.00	45.50	45.50	282,742
2022-01-14	47.70	47.70	47.50	47.50	212,323
2022-01-13	47.50	48.00	46.50	46.50	213,146
2022-01-12	48.50	48.00	48.00	47.50	335,990
2022-01-11	48.00	48.50	48.00	48.50	220,795
2022-01-10	47.00	48.00	47.00	47.50	512,472
2022-01-07	47.00	47.50	45.10	45.10	631,427
2022-01-06	51.00	51.00	47.60	47.60	583,993
2022-01-05	51.50	51.50	50.00	51.00	208,752
2022-01-04	53.00	53.00	51.50	51.50	342,450
2022-01-03	53.00	53.00	53.00	53.00	0
2021-12-31	54.00	54.00	53.00	53.00	136,090
2021-12-30	51.60	53.80	51.60	53.80	83,830
2021-12-29	55.50	57.00	53.00	53.00	190,814
2021-12-28	55.00	55.00	55.00	55.00	0
2021-12-27	55.00	55.00	55.00	55.00	0
2021-12-24	54.50	55.00	54.50	55.00	81,572
2021-12-23	52.50	55.00	51.00	54.50	184,039
2021-12-22	50.00	53.50	50.00	52.50	228,863
2021-12-21	51.00	51.00	51.00	51.00	443,316
2021-12-20	52.50	52.00	51.00	51.00	129,677
2021-12-17	52.50	54.00	54.00	52.50	60,209
2021-12-16	53.00	53.00	52.00	52.00	99,382
2021-12-15	51.50	53.00	51.60	53.00	229,373
2021-12-14	53.50	53.00	53.00	53.00	624,961
2021-12-13	55.00	55.00	53.50	53.50	205,614
2021-12-10	54.50	55.00	54.50	55.00	133,349
2021-12-09	55.00	55.00	55.00	55.00	221,430
2021-12-08	56.00	54.40	54.40	54.40	193,960
2021-12-07	56.50	56.00	54.00	56.00	279,069
2021-12-06	59.50	57.00	57.00	56.50	255,241
2021-12-03	61.50	61.50	59.50	59.50	276,175
2021-12-02	64.00	65.00	63.00	63.00	287,395
2021-12-01	59.00	64.20	64.20	64.20	325,698
2021-11-30	56.00	59.00	56.00	59.00	159,531
2021-11-29	58.60	58.60	57.00	56.00	171,830
2021-11-26	58.50	57.00	53.00	57.00	1,213,111
2021-11-25	65.00	60.00	58.50	60.00	1,365,961
2021-11-24	63.50	65.00	65.00	65.00	133,672
2021-11-23	62.50	63.50	62.50	63.50	203,565
2021-11-22	64.00	63.00	63.00	63.00	471,035
2021-11-19	67.50	67.00	64.50	66.00	407,224
2021-11-18	68.50	68.50	67.50	67.50	141,768
2021-11-17	69.00	69.00	68.00	68.50	120,680
2021-11-16	70.00	70.40	69.00	69.00	115,277
2021-11-15	67.50	70.50	67.50	70.00	363,565
2021-11-12	65.70	67.50	65.50	67.50	205,683
2021-11-11	66.20	66.00	66.00	66.00	98,680
2021-11-10	68.00	68.00	65.40	65.40	56,018
2021-11-09	68.50	70.00	66.70	66.70	309,744
2021-11-08	67.50	70.00	70.00	70.00	158,493
2021-11-05	68.50	68.50	67.50	67.50	209,513
2021-11-04	69.50	68.40	68.40	68.40	304,565
2021-11-03	70.00	70.00	69.50	69.50	115,990
2021-11-02	75.00	73.00	70.00	70.00	308,705
2021-11-01	74.00	76.00	76.00	76.00	555,002
2021-10-29	69.50	75.00	75.00	75.00	439,611
2021-10-28	69.50	70.50	69.50	69.50	184,067
2021-10-27	69.00	72.20	69.00	69.50	165,058
2021-10-26	71.00	71.00	70.50	70.50	171,125
2021-10-25	69.00	70.80	70.00	70.80	860,205
2021-10-22	69.00	69.00	67.50	67.50	245,680
2021-10-21	67.00	69.00	68.00	69.00	677,401
2021-10-20	63.00	67.00	66.00	66.50	1,141,766
2021-10-19	62.00	62.00	62.00	62.00	165,440
2021-10-18	60.50	62.00	60.00	62.00	255,004
2021-10-15	61.50	58.00	58.00	58.00	548,785
2021-10-14	55.00	62.50	61.00	61.50	723,685
2021-10-13	56.50	57.00	57.00	57.00	221,206
2021-10-12	57.50	57.50	56.00	56.50	164,466
2021-10-11	57.50	57.50	56.00	57.50	222,068
2021-10-08	59.00	59.00	57.50	57.50	143,440
2021-10-07	59.50	59.50	59.00	59.00	87,799
2021-10-06	63.00	63.00	58.50	59.50	367,770
2021-10-05	62.00	64.50	62.00	63.00	365,063
2021-10-04	62.50	62.50	62.00	62.00	110,644
2021-10-01	63.00	63.00	62.50	62.50	113,658
2021-09-30	61.50	63.40	63.40	63.40	363,712
2021-09-29	62.00	62.00	61.00	61.50	216,104
2021-09-28	59.50	59.80	59.80	59.80	594,664
2021-09-27	52.50	60.00	52.50	59.50	917,850
2021-09-24	53.00	53.00	52.00	52.50	560,894
2021-09-23	55.00	55.00	52.50	53.00	360,933
2021-09-22	52.50	55.00	52.50	55.00	397,189
2021-09-21	54.00	54.00	52.50	52.50	325,296
2021-09-20	58.00	57.00	54.00	54.00	456,681
2021-09-17	55.50	58.00	55.50	58.00	173,412
2021-09-16	57.50	57.50	55.50	55.50	231,520
2021-09-15	57.50	58.00	55.40	58.00	826,501
2021-09-14	59.00	59.00	59.00	59.00	231,237
2021-09-13	61.00	61.00	59.00	59.00	350,970
2021-09-10	62.00	63.00	63.00	63.00	215,714
2021-09-09	62.00	63.00	62.00	62.00	539,282
2021-09-08	58.50	62.00	60.00	62.00	691,978
2021-09-07	59.50	58.50	55.50	58.50	1,569,017
2021-09-06	63.50	61.00	60.00	60.00	964,022
2021-09-03	67.00	66.00	65.00	65.00	1,709,466
2021-09-02	70.00	70.00	67.00	67.00	290,118
2021-09-01	73.50	69.00	67.00	69.00	2,072,304
2021-08-31	74.00	74.20	72.00	72.00	501,552
2021-08-30	74.00	74.00	74.00	74.00	0
2021-08-27	73.50	75.50	74.00	74.00	908,108
2021-08-26	73.50	73.20	73.20	73.20	336,269
2021-08-25	73.20	74.00	73.20	73.50	222,929
2021-08-24	73.00	77.40	73.00	74.00	457,226
2021-08-23	69.00	75.00	72.00	75.00	577,876
2021-08-20	69.50	69.50	68.50	69.00	267,503
2021-08-19	70.50	71.00	67.00	69.50	594,787
2021-08-18	74.00	71.00	70.00	71.00	402,090
2021-08-17	77.50	75.00	73.50	74.00	410,759
2021-08-16	73.00	77.50	73.00	76.00	482,435
2021-08-13	75.00	75.00	75.00	75.00	472,910
2021-08-12	72.00	75.00	72.00	75.00	209,853
2021-08-11	69.50	75.50	69.00	73.50	1,200,015
2021-08-10	69.50	70.00	68.50	68.50	626,497
2021-08-09	73.00	71.00	68.00	69.50	904,441
2021-08-06	74.50	74.00	71.60	72.00	1,278,794
2021-08-05	78.00	80.00	74.20	74.20	2,780,681
2021-08-04	79.00	82.00	76.50	79.00	1,121,013
2021-08-03	71.50	79.00	77.00	79.00	1,924,398
2021-08-02	67.80	74.00	66.50	72.60	1,327,013
2021-07-30	65.00	67.00	66.00	66.00	1,375,878
2021-07-29	65.40	71.80	62.00	66.40	2,220,694
2021-07-28	57.00	63.80	57.50	63.80	2,751,584
2021-07-27	49.50	56.00	50.00	56.00	2,166,402
2021-07-26	49.50	51.00	49.00	49.50	298,901
2021-07-23	50.00	50.00	49.00	49.50	934,888
2021-07-22	49.00	50.50	49.00	50.00	921,458
2021-07-21	45.50	49.20	46.80	49.20	830,102
2021-07-20	46.50	46.50	45.50	45.50	553,178
2021-07-19	50.00	51.40	46.50	46.50	925,816
2021-07-16	47.50	50.40	49.50	50.00	1,295,084
2021-07-15	49.00	51.60	47.50	47.50	1,765,327
2021-07-14	41.50	49.50	46.50	49.00	3,510,217
2021-07-13	42.50	42.50	42.50	42.50	807,547
2021-07-12	43.00	42.50	42.50	42.50	244,834
2021-07-09	44.60	44.60	43.00	43.50	246,378
2021-07-08	44.00	44.00	43.00	43.50	209,742
2021-07-07	44.00	44.00	43.00	44.00	270,739
2021-07-06	45.50	44.00	43.50	44.00	447,793
2021-07-05	45.50	45.50	45.00	45.50	212,824
2021-07-02	45.50	45.50	45.00	45.50	139,997
2021-07-01	47.00	47.00	45.50	45.50	300,318
2021-06-30	47.70	47.70	46.00	46.00	355,835
2021-06-29	48.20	48.20	46.00	46.50	622,748
2021-06-28	46.00	49.00	47.00	47.00	791,639
2021-06-25	44.50	47.20	45.50	46.00	461,632
2021-06-24	43.50	45.40	44.50	44.50	501,465
2021-06-23	43.00	44.00	43.00	43.50	251,485
2021-06-22	42.50	44.00	42.50	43.00	159,679
2021-06-21	43.75	44.00	42.50	42.50	433,765
2021-06-18	44.50	44.50	43.75	43.75	368,591
2021-06-17	45.50	48.00	44.50	44.50	460,774
2021-06-16	46.50	46.00	46.00	46.00	733,187
2021-06-15	47.00	49.00	46.50	49.00	699,562
2021-06-14	44.50	47.50	45.50	47.50	503,227
2021-06-11	45.50	46.00	46.00	46.00	251,033
2021-06-10	46.50	46.50	45.50	45.50	204,879
2021-06-09	47.00	47.00	46.00	46.50	376,300
2021-06-08	47.50	48.00	47.00	48.00	274,366
2021-06-07	48.50	48.00	47.20	48.00	477,114
2021-06-04	46.00	49.00	46.00	48.50	1,348,460
2021-06-03	48.00	48.50	47.00	47.00	539,267
2021-06-02	46.00	48.50	48.50	48.00	1,946,157
2021-06-01	45.00	47.00	46.50	46.80	908,846
2021-05-28	43.00	44.50	44.50	44.50	441,812
2021-05-27	43.50	43.50	42.50	43.00	138,128
2021-05-26	45.00	45.00	43.50	43.50	440,470
2021-05-25	42.50	45.80	44.00	45.00	1,354,235
2021-05-24	40.50	44.00	40.50	42.50	698,029
2021-05-21	40.50	40.50	40.50	40.50	170,002
2021-05-20	40.00	40.50	40.00	40.50	309,648
2021-05-19	42.00	42.00	40.00	40.00	327,393
2021-05-18	42.00	42.00	41.00	42.00	656,035
2021-05-17	42.00	43.00	42.00	42.00	526,078
2021-05-14	42.50	42.50	40.50	42.50	1,000,840
2021-05-13	43.00	43.00	42.50	43.00	1,761,854
2021-05-12	45.00	45.00	42.50	45.00	2,028,704
2021-05-11	46.00	47.50	45.00	45.00	1,748,173
2021-05-10	42.00	47.00	40.50	47.00	6,290,470
2021-05-07	39.00	41.00	39.50	40.50	1,140,358
2021-05-06	40.00	40.00	38.00	40.00	435,934
2021-05-05	40.00	40.00	39.50	39.50	460,228
2021-05-04	37.50	41.00	40.00	41.00	1,032,725
2021-04-30	38.50	39.00	37.50	37.50	553,086
2021-04-29	37.50	39.00	38.50	39.00	940,172
2021-04-28	39.00	39.00	37.50	37.50	2,210,284
2021-04-27	35.75	37.50	35.75	37.50	1,533,754
2021-04-26	35.75	35.75	35.75	35.75	729,000
2021-04-23	35.75	35.75	35.75	35.75	414,879
2021-04-22	35.50	36.25	35.50	35.75	531,687
2021-04-21	38.00	38.00	35.50	35.50	1,017,589
2021-04-20	39.00	39.00	38.00	38.00	251,813
2021-04-19	40.00	40.00	39.00	39.00	308,953
2021-04-16	40.00	40.00	39.90	40.00	679,514
2021-04-15	39.00	40.00	40.00	40.00	3,314,543
2021-04-14	38.00	39.00	37.60	37.60	1,104,110
2021-04-13	36.50	37.00	36.50	37.00	1,283,333
2021-04-12	37.25	38.50	38.50	38.50	1,887,085
2021-04-09	35.50	37.75	35.50	37.25	2,304,449
2021-04-08	34.50	36.00	36.00	36.00	1,323,675
2021-04-07	34.00	34.50	34.00	34.50	916,084
2021-04-06	34.00	34.00	32.50	34.00	1,371,984
2021-04-01	33.00	34.00	32.50	33.50	2,465,192
2021-03-31	35.00	35.00	32.00	32.50	1,215,509
2021-03-30	35.00	35.00	35.00	35.00	593,299
2021-03-29	34.00	35.20	34.50	35.00	1,352,752
2021-03-26	33.20	34.00	33.50	34.00	1,226,135
2021-03-25	33.50	33.50	32.00	32.70	1,051,158
2021-03-24	36.80	36.80	33.00	33.50	794,077
2021-03-23	36.00	36.00	34.50	35.00	1,743,877
2021-03-22	36.50	36.50	36.00	36.00	292,198
2021-03-19	36.50	36.50	36.50	36.50	61,031
2021-03-18	38.60	38.60	37.20	36.50	108,586
2021-03-17	37.00	38.00	36.50	36.50	145,065
2021-03-16	37.00	37.00	37.00	37.00	209,110
2021-03-15	37.00	38.60	37.00	37.00	239,628
2021-03-12	36.50	37.50	36.50	36.50	240,961
2021-03-11	38.60	38.60	37.00	37.00	393,299
2021-03-10	36.50	36.50	36.50	36.50	233,116
2021-03-09	38.60	38.60	37.00	37.00	203,523
2021-03-08	37.00	38.00	37.00	37.00	328,440
2021-03-05	37.50	37.50	36.00	37.00	1,150,240
2021-03-04	41.00	41.00	40.50	41.00	50,152
2021-03-03	40.50	41.00	40.50	41.00	96,551
2021-03-02	44.50	45.00	40.00	40.50	315,980
2021-03-01	45.00	45.00	44.50	44.50	55,372
2021-02-26	45.00	45.00	43.00	45.00	284,929
2021-02-25	41.50	46.00	42.00	45.00	585,525
2021-02-24	41.00	42.00	41.00	41.50	264,980
2021-02-23	40.00	41.50	40.00	41.00	168,662
2021-02-22	42.00	42.00	38.00	40.00	406,333
2021-02-19	37.00	40.00	37.00	39.00	364,361
2021-02-18	37.50	38.00	36.50	37.00	418,944
2021-02-17	42.00	42.00	37.00	37.50	677,371
2021-02-16	44.50	45.00	41.00	40.00	1,247,059
2021-02-15	43.00	43.00	41.00	43.00	454,679
2021-02-12	42.50	43.00	41.50	43.00	47,042
2021-02-11	42.50	44.00	42.50	42.50	142,679
2021-02-10	44.00	44.00	42.50	42.50	91,411
2021-02-09	44.50	44.50	44.00	44.00	73,488
2021-02-08	44.50	45.00	44.50	45.00	160,013
2021-02-05	44.50	44.50	44.50	44.50	53,360
2021-02-04	45.00	45.00	44.50	44.50	72,986
2021-02-03	44.00	45.00	44.00	45.00	160,143
2021-02-02	45.00	45.00	44.00	44.00	112,514
2021-02-01	45.00	46.00	45.00	45.00	259,554
2021-01-29	45.00	45.20	45.20	45.20	254,733
2021-01-28	41.50	46.50	43.40	43.40	686,376
2021-01-27	43.00	43.00	41.00	41.50	167,533
2021-01-26	44.00	44.00	43.00	43.00	98,988
2021-01-25	40.00	44.00	40.00	44.00	520,922
2021-01-22	42.50	42.50	40.00	40.00	227,092
2021-01-21	43.60	43.60	42.50	42.50	135,786
2021-01-20	44.50	44.50	41.50	41.50	454,809
2021-01-19	44.00	44.50	44.00	44.50	205,724
2021-01-18	43.50	44.00	43.00	44.00	232,529
2021-01-15	46.50	44.00	44.00	44.00	173,787
2021-01-14	48.50	48.50	46.50	46.50	164,597
2021-01-13	47.50	50.00	48.00	48.50	203,959
2021-01-12	48.00	48.00	47.50	47.50	87,770
2021-01-11	46.50	50.00	50.00	50.00	212,077
2021-01-08	50.00	52.00	45.50	50.00	713,035
2021-01-07	46.00	52.00	46.80	46.80	664,976
2021-01-06	43.20	46.00	41.50	46.00	872,810
2021-01-05	39.50	41.50	39.50	41.50	367,190
2021-01-04	39.50	39.50	39.50	39.50	150,709
2020-12-31	39.50	39.50	39.50	39.50	36,726
2020-12-30	39.50	39.50	39.00	39.50	129,268
2020-12-29	39.50	39.50	39.50	39.50	265,634
2020-12-24	39.00	39.50	39.00	39.50	55,817
2020-12-23	40.00	40.00	39.00	39.00	272,771
2020-12-22	39.00	40.00	39.00	40.00	154,670
2020-12-21	39.50	39.50	39.00	39.00	68,463
2020-12-18	40.00	40.00	39.50	39.50	65,383
2020-12-17	39.50	40.00	39.50	40.00	54,741
2020-12-16	39.50	39.50	39.50	39.50	69,842
2020-12-15	39.50	39.50	39.50	39.50	24,124
2020-12-14	39.50	39.50	38.00	39.50	59,706
2020-12-11	40.50	42.80	42.80	42.80	41,882
2020-12-10	40.50	40.50	40.50	40.50	34,893
2020-12-09	41.50	42.00	40.50	40.50	265,521
2020-12-08	40.50	40.00	40.00	40.50	107,631
2020-12-07	42.00	42.00	40.50	40.50	169,390
2020-12-04	42.50	42.50	42.00	42.00	43,978
2020-12-03	43.50	43.50	42.50	42.50	89,803
2020-12-02	44.00	45.50	43.50	43.50	233,295
2020-12-01	43.50	44.00	43.50	44.00	66,919
2020-11-30	42.50	45.20	43.00	43.50	128,477
2020-11-27	41.00	42.50	41.00	42.50	154,728
2020-11-26	42.50	42.50	41.00	41.00	107,382
2020-11-25	43.50	44.00	44.00	44.00	96,032
2020-11-24	42.50	43.50	41.50	43.50	277,719
2020-11-23	40.00	41.00	41.00	41.00	353,526
2020-11-20	37.50	41.00	37.50	40.00	331,311
2020-11-19	38.00	38.00	37.00	37.50	149,065
2020-11-18	37.00	38.00	37.00	38.00	142,167
2020-11-17	37.50	37.50	36.00	37.00	221,193
2020-11-16	41.50	41.50	37.50	37.50	336,796
2020-11-13	40.00	40.50	39.00	40.00	90,677
2020-11-12	39.50	40.00	39.50	40.00	94,616
2020-11-11	39.00	39.50	38.50	39.50	262,966
2020-11-10	41.50	41.50	39.00	39.00	205,568
2020-11-09	40.50	41.50	40.50	41.50	367,739
2020-11-06	41.00	41.00	40.50	40.50	157,881
2020-11-05	42.00	42.00	41.00	41.00	93,251
2020-11-04	42.00	42.00	42.00	42.00	121,323
2020-11-03	42.00	42.00	42.00	42.00	51,959
2020-11-02	42.50	42.50	41.50	42.00	124,634
2020-10-30	42.50	43.50	41.50	42.50	157,870
2020-10-29	42.00	42.50	42.00	42.50	138,714
2020-10-28	42.50	44.50	39.50	41.50	439,882
2020-10-27	47.00	47.00	42.50	43.00	282,801
2020-10-26	51.00	53.50	46.50	47.00	767,241
2020-10-23	47.50	48.00	47.50	48.00	131,642
2020-10-22	47.00	48.50	45.00	47.50	476,157
2020-10-21	43.00	47.00	43.00	47.00	254,291
2020-10-20	44.00	44.00	43.00	43.00	138,386
2020-10-16	38.00	40.50	40.00	40.50	479,363
2020-10-15	40.00	40.00	38.00	38.00	151,063
2020-10-14	39.50	40.00	39.00	40.00	222,977
2020-10-13	39.50	39.50	38.00	39.50	179,939
2020-10-12	41.00	41.00	39.50	39.50	193,420
2020-10-09	42.50	42.50	40.50	41.00	122,865
2020-10-08	40.50	42.50	40.50	42.50	412,882
2020-10-07	39.00	40.50	39.00	40.50	297,032
2020-10-06	41.50	41.50	38.00	39.00	525,473
2020-10-05	43.00	43.00	41.50	41.50	168,417
2020-10-02	45.50	45.50	43.00	43.00	328,289
2020-10-01	43.00	45.50	43.00	45.50	649,775
2020-09-30	41.50	43.00	41.00	43.00	491,090
2020-09-29	42.00	42.00	41.50	41.50	120,955
2020-09-28	42.00	43.50	42.00	42.00	391,059
2020-09-25	41.50	41.50	41.50	41.50	167,388
2020-09-24	42.00	42.50	38.50	41.50	643,900
2020-09-23	44.50	44.50	40.00	42.00	552,986
2020-09-22	46.50	45.00	44.00	44.00	324,080
2020-09-21	50.00	50.50	44.00	46.50	666,568
2020-09-18	52.50	52.00	49.00	50.00	568,787
2020-09-17	52.50	53.00	50.00	52.50	598,998
2020-09-16	53.00	63.50	52.50	52.50	1,832,566
2020-09-15	45.00	53.50	45.00	53.50	957,369
2020-09-14	42.50	45.50	42.50	45.00	864,667
2020-09-11	38.50	44.50	38.50	42.50	818,968
2020-09-10	38.50	39.00	38.50	38.50	192,072
2020-09-09	39.00	39.50	38.00	38.50	151,514
2020-09-08	39.00	40.00	40.00	39.00	194,170
2020-09-07	38.00	40.00	38.50	39.00	302,956
2020-09-04	39.30	39.30	37.00	38.50	299,791
2020-09-03	40.50	40.00	38.50	39.30	287,563
2020-09-02	40.50	40.50	40.50	40.50	204,959
2020-09-01	40.50	42.00	40.50	40.50	907,698
2020-08-28	41.00	41.00	40.00	40.50	308,108
2020-08-27	37.50	41.00	37.50	41.00	306,098
2020-08-26	40.00	40.00	37.00	37.50	203,390
2020-08-25	43.00	43.50	39.50	40.00	543,793
2020-08-24	41.50	41.50	40.00	41.00	221,215
2020-08-21	37.00	41.50	37.00	41.50	235,607
2020-08-20	37.50	37.50	36.00	37.00	53,361
2020-08-19	37.00	37.50	37.00	37.50	50,413
2020-08-18	38.00	38.00	37.00	37.00	187,165
2020-08-17	39.00	39.00	38.00	38.00	212,862
2020-08-14	39.50	39.50	39.00	39.00	141,438
2020-08-13	40.00	40.00	38.50	39.50	121,106
2020-08-12	41.80	41.80	40.00	40.00	195,804
2020-08-11	41.00	42.50	41.00	41.90	159,290
2020-08-10	41.00	42.50	41.00	41.00	408,650
2020-08-07	38.50	42.00	38.50	41.00	301,185
2020-08-06	37.50	38.50	37.50	38.50	294,772
2020-08-05	37.00	37.50	37.00	37.50	272,168
2020-08-04	39.00	39.00	37.00	37.00	129,983
2020-08-03	40.50	41.50	39.00	39.00	359,483
2020-07-31	39.50	40.50	39.00	40.50	193,590
2020-07-30	42.00	42.50	40.50	42.00	279,009
2020-07-29	40.00	43.00	40.00	42.00	824,695
2020-07-28	40.50	40.50	38.00	39.00	762,396
2020-07-27	38.00	42.50	38.00	40.50	1,420,325
2020-07-24	34.50	38.00	34.50	38.00	769,912
2020-07-23	35.00	35.70	34.50	34.50	513,066
2020-07-22	32.50	35.50	32.50	35.00	1,072,213
2020-07-21	28.30	33.50	27.80	32.50	474,633
2020-07-20	28.00	28.30	28.00	28.00	270,789
2020-07-17	27.50	28.00	27.50	28.00	120,888
2020-07-16	28.00	28.00	27.50	27.50	88,646
2020-07-15	28.00	28.00	28.00	28.00	38,665
2020-07-14	28.00	28.50	28.00	28.00	278,755
2020-07-13	27.00	28.00	27.00	28.00	130,859
2020-07-10	27.50	27.50	26.50	27.00	128,223
2020-07-09	27.50	31.50	27.50	27.50	1,110,238
2020-07-08	27.50	27.50	27.50	27.50	109,441
2020-07-07	27.50	27.50	27.50	27.50	92,894
2020-07-06	27.50	28.00	27.50	27.50	94,194
2020-07-03	27.50	27.50	27.00	27.50	86,529
2020-07-02	25.50	27.50	25.50	27.50	268,223
2020-07-01	29.00	29.50	25.50	25.50	398,369
2020-06-30	28.00	28.50	28.00	28.00	293,608
2020-06-29	26.00	29.00	26.00	26.00	560,365
2020-06-26	26.00	26.00	26.00	26.00	181,996
2020-06-25	25.50	26.00	25.50	25.50	119,042
2020-06-24	25.50	25.50	25.50	25.50	170,852
2020-06-23	26.00	26.40	25.50	25.50	138,046
2020-06-22	24.00	26.00	24.00	26.00	122,841
2020-06-19	24.50	25.00	24.00	24.00	101,405
2020-06-18	24.50	25.00	24.50	24.50	1,185,521
2020-06-17	25.00	25.00	24.50	25.00	75,386
2020-06-16	24.00	25.00	24.00	25.00	105,686
2020-06-15	25.50	25.50	24.00	24.00	268,256
2020-06-12	23.50	26.50	23.50	26.00	757,419
2020-06-11	22.00	23.50	22.00	23.50	252,235
2020-06-10	24.50	24.50	20.50	22.00	231,416
2020-06-09	24.50	24.50	23.00	24.50	86,731
2020-06-08	24.50	24.50	24.50	24.50	54,112
2020-06-05	23.00	25.00	23.00	24.50	324,781
2020-06-04	22.50	23.00	22.50	23.00	297,911
2020-06-03	22.50	22.50	22.50	22.50	315,575
2020-06-02	24.00	24.00	22.50	22.50	324,320
2020-06-01	22.50	24.00	22.50	24.00	466,212
2020-05-29	24.00	24.00	22.50	23.50	487,454
2020-05-28	23.00	24.00	23.00	23.50	302,844
2020-05-27	23.00	23.00	22.00	27.50	952,206
2020-05-26	20.00	27.50	20.00	27.50	640,706
2020-05-22	22.50	22.50	20.00	22.50	24,199
2020-05-21	22.50	22.50	22.50	22.50	198,909
2020-05-20	21.50	22.00	21.50	22.00	97,790
2020-05-19	20.00	21.50	20.00	21.50	99,923
2020-05-18	18.50	20.50	18.50	18.50	173,145
2020-05-15	20.50	20.50	18.00	18.50	75,234
2020-05-14	18.50	20.50	18.50	20.50	186,829
2020-05-13	17.50	18.50	17.00	18.50	78,922
2020-05-12	17.50	17.50	17.50	17.50	6,293
2020-05-11	17.50	17.50	17.50	17.50	0
2020-05-07	17.00	17.50	17.00	17.50	64,008
2020-05-06	17.00	17.00	17.00	17.00	18,638
2020-05-05	17.50	17.50	13.00	17.00	642,723
2020-05-04	22.50	22.50	17.50	17.50	742,700
2020-05-01	19.50	21.50	17.50	20.50	725,921
2020-04-30	14.00	18.50	14.00	14.00	323,494
2020-04-29	15.00	15.00	13.00	14.00	116,840
2020-04-28	13.50	14.50	12.90	12.00	464,915
2020-04-27	11.00	12.00	11.00	12.00	125,273
2020-04-24	9.00	11.00	9.00	11.00	472,850
2020-04-23	7.50	9.00	7.00	9.00	261,283
2020-04-22	7.50	7.50	7.50	7.50	81,275
2020-04-21	7.50	7.50	7.50	7.50	33,112
2020-04-20	5.75	7.50	5.75	7.50	474,362
2020-04-17	5.75	5.75	5.75	5.75	21,115
2020-04-16	5.75	5.75	5.75	5.75	31,171
2020-04-15	6.50	6.50	5.75	5.75	127,990
2020-04-14	7.50	7.50	6.50	6.25	174,643
2020-04-09	6.75	6.75	6.25	6.25	129,159
2020-04-08	6.75	6.75	6.75	6.75	0
2020-04-07	6.75	6.75	6.75	6.75	0
2020-04-06	5.75	7.25	5.75	5.75	193,580
2020-04-03	6.00	6.00	5.00	6.00	126,484
2020-04-03	6.00	6.00	5.00	5.75	463,472
2020-04-02	6.00	6.00	6.00	6.00	0
2020-04-02	6.00	6.00	6.00	6.00	0
2020-04-01	6.00	6.00	6.00	6.00	0
2020-04-01	6.00	6.00	6.00	6.00	0
2020-03-31	6.50	7.00	7.00	6.50	19,327
2020-03-30	6.50	6.50	6.50	6.50	115,000
2020-03-27	6.50	6.50	6.50	6.50	60,000
2020-03-26	6.50	6.50	6.50	6.50	0
2020-03-25	6.50	6.50	6.50	6.50	9,288
2020-03-24	6.50	6.50	6.50	6.50	100
2020-03-23	6.50	7.00	6.50	6.50	25,000
2020-03-20	7.50	7.50	7.50	7.50	0
2020-03-19	7.50	7.50	7.50	7.50	0
2020-03-18	8.00	8.00	6.50	8.00	217,904
2020-03-17	8.00	8.00	8.00	8.00	0
2020-03-16	9.00	9.00	8.00	9.00	3,000
2020-03-13	9.00	9.00	9.00	9.00	0
2020-03-12	9.00	9.00	9.00	9.00	0
2020-03-11	8.00	9.00	8.00	8.00	101,006
2020-03-10	8.00	8.00	8.00	8.00	40,000
2020-03-09	10.00	10.00	8.00	10.00	10,000
2020-03-06	10.00	10.00	9.50	10.00	47,557
2020-03-05	10.00	10.00	10.00	10.00	0
2020-03-04	10.00	10.00	10.00	10.00	0
2020-03-03	10.00	10.00	10.00	10.00	0
2020-03-02	9.50	10.00	9.00	9.50	32,940
2020-02-28	10.00	10.00	9.00	10.00	56,518
2020-02-27	11.00	12.00	9.00	9.50	225,720
2020-02-26	9.50	9.50	9.50	9.50	0
2020-02-25	9.50	9.50	9.50	9.50	135,240
2020-02-24	9.50	9.50	9.50	9.50	83,398
2020-02-21	9.50	9.50	9.50	9.50	0
2020-02-20	9.50	9.50	9.50	9.50	105,050
2020-02-19	9.50	9.50	9.50	9.50	283,593
2020-02-18	10.00	10.00	9.50	9.50	25,000
2020-02-17	10.00	10.00	10.00	10.00	0
2020-02-14	10.00	10.00	10.00	10.00	0
2020-02-13	10.00	10.00	10.00	10.00	100,000
2020-02-12	10.00	10.00	10.00	10.00	50,000
2020-02-11	10.00	10.00	10.00	10.00	0
2020-02-10	10.00	10.00	10.00	10.00	1,341
2020-02-07	10.00	10.00	10.00	10.00	0
2020-02-06	9.00	10.00	9.00	10.00	184,774
2020-02-05	9.00	9.00	9.00	9.00	0
2020-02-04	9.50	9.50	9.00	9.00	77,246
2020-02-03	10.00	10.00	9.50	9.50	48,708
2020-01-31	10.00	10.00	10.00	10.00	6,923
2020-01-30	10.00	10.00	10.00	10.00	0
2020-01-29	11.00	11.00	10.00	10.00	6,325
2020-01-28	11.00	11.00	11.00	11.00	997
2020-01-27	11.00	11.00	11.00	11.00	15,000
2020-01-24	11.00	11.00	11.00	11.00	4,372
2020-01-23	10.50	12.00	10.50	11.00	232,996
2020-01-22	9.50	10.50	9.50	10.50	126,636
2020-01-21	9.50	9.50	9.50	9.50	4,925
2020-01-20	9.50	9.50	9.50	9.50	20,000
2020-01-17	9.00	9.50	9.00	9.50	105,000
2020-01-16	10.00	10.00	9.00	9.00	219,650
2020-01-15	10.00	10.00	9.00	10.00	200,315
2020-01-14	10.00	10.00	10.00	10.00	0
2020-01-13	10.00	10.00	10.00	10.00	12,335
2020-01-10	10.00	10.00	10.00	10.00	227,857
2020-01-09	10.00	10.00	10.00	10.00	12,500
2020-01-08	10.50	10.50	10.00	10.00	50,000
2020-01-07	10.50	10.50	10.50	10.50	0
2020-01-06	10.50	10.50	10.50	10.50	51,818
2020-01-03	10.50	10.50	10.50	10.50	54,034
2020-01-02	13.00	13.00	10.50	10.50	346,088
2019-12-31	13.00	13.00	13.00	13.00	0
2019-12-30	13.00	13.00	13.00	13.00	310
2019-12-27	13.00	13.00	12.00	13.00	22,809
2019-12-24	13.00	13.00	13.00	13.00	0
2019-12-23	13.00	13.00	13.00	13.00	11,342
2019-12-20	13.00	13.00	13.00	13.00	63,197
2019-12-19	13.00	13.00	13.00	13.00	0
2019-12-18	13.00	13.00	12.00	13.00	7,000
2019-12-17	13.50	13.50	13.00	13.00	42,754
2019-12-16	13.50	13.50	13.50	13.50	1,423
2019-12-13	13.50	13.50	13.50	13.50	22,500
2019-12-12	13.50	13.50	13.50	13.50	0
2019-12-11	13.50	13.50	13.50	13.50	7,500
2019-12-10	13.50	13.50	13.50	13.50	0
2019-12-09	13.00	13.50	12.00	13.50	79,222
2019-12-06	13.00	13.00	13.00	13.00	0
2019-12-05	13.00	13.00	13.00	13.00	4,579
2019-12-04	13.00	13.00	13.00	13.00	256
2019-12-03	13.00	13.00	13.00	13.00	0
2019-12-02	13.00	13.00	13.00	13.00	15,504
2019-11-29	13.00	13.00	13.00	13.00	0
2019-11-28	13.00	13.00	13.00	13.00	10,000
2019-11-27	13.00	13.00	13.00	13.00	0
2019-11-26	13.00	13.00	13.00	13.00	0
2019-11-25	13.00	13.00	13.00	13.00	32,908
2019-11-22	13.50	13.50	12.50	13.00	182,285
2019-11-21	13.50	13.50	13.50	13.50	0
2019-11-20	14.00	14.00	13.50	13.50	10,000
2019-11-19	14.00	14.00	14.00	14.00	0
2019-11-18	14.00	14.00	14.00	14.00	1,000
2019-11-15	14.00	14.00	14.00	14.00	0
2019-11-14	15.00	15.00	14.00	14.00	27,065
2019-11-13	13.50	15.00	13.50	15.00	25,594
2019-11-12	13.50	13.50	13.50	13.50	192
2019-11-11	15.00	15.00	13.50	13.50	84,166
2019-11-08	15.00	15.00	15.00	15.00	375,000
2019-11-07	15.00	15.00	15.00	15.00	12,117
2019-11-06	15.00	15.00	15.00	15.00	0
2019-11-05	15.00	15.00	14.00	15.00	0
2019-11-04	14.50	15.00	14.50	15.00	69,328
2019-11-01	16.50	16.50	14.50	14.50	143,200
2019-10-31	16.50	16.50	16.50	16.50	0
2019-10-30	16.50	16.50	15.00	16.50	12,048
2019-10-29	17.00	17.00	16.50	17.00	26,467
2019-10-28	17.50	17.50	17.00	17.00	53,000
2019-10-25	17.50	17.50	17.50	17.50	0
2019-10-24	17.50	17.50	17.50	17.50	13,500
2019-10-23	17.50	17.50	17.50	17.50	205,000
2019-10-22	17.50	17.50	17.50	17.50	2,901
2019-10-21	17.50	17.50	17.50	17.50	0
2019-10-18	17.50	17.50	17.50	17.50	0
2019-10-17	17.50	17.50	17.50	17.50	0
2019-10-16	17.50	17.50	17.50	17.50	0
2019-10-15	17.50	17.50	17.50	17.50	0
2019-10-14	17.50	17.50	17.50	17.50	100,000
2019-10-11	17.50	17.50	17.50	17.50	3,989
2019-10-10	17.50	17.50	17.50	17.50	0
2019-10-09	17.50	17.50	17.50	17.50	58,823
2019-10-08	17.50	17.50	17.50	17.50	0
2019-10-07	17.50	17.50	17.50	17.50	201
2019-10-04	17.50	17.50	17.50	17.50	30,000
2019-10-03	17.50	17.50	17.50	17.50	0
2019-10-02	17.50	17.50	17.50	17.50	3,000
2019-10-01	17.50	17.50	17.50	17.50	10,000
2019-09-30	17.50	17.50	17.50	17.50	0
2019-09-27	17.50	17.50	17.50	17.50	0
2019-09-26	17.50	17.50	16.00	17.50	670
2019-09-25	17.50	17.50	17.50	17.50	0
2019-09-24	17.50	17.50	17.50	17.50	0
2019-09-23	17.50	17.50	17.50	17.50	0
2019-09-20	17.50	17.50	17.50	17.50	0
2019-09-19	17.50	17.50	17.50	17.50	28,400
2019-09-18	18.00	18.00	17.50	17.50	132,000
2019-09-17	18.00	18.00	18.00	18.00	0
2019-09-16	17.50	18.00	17.50	17.50	0
2019-09-13	17.50	17.50	17.50	17.50	170
2019-09-12	17.00	17.50	16.00	17.50	41,031
2019-09-11	17.00	17.00	17.00	17.00	30,000
2019-09-10	16.50	17.00	15.00	17.00	31,618
2019-09-09	16.00	16.50	16.00	16.50	50,000
2019-09-06	15.50	16.00	15.50	16.00	333
2019-09-05	15.50	15.50	15.50	15.50	0
2019-09-04	15.50	15.50	15.50	15.50	7,500
2019-09-03	15.50	15.50	15.50	15.50	0
2019-09-02	15.50	15.50	15.50	15.50	0
2019-08-30	15.50	15.50	15.50	15.50	0
2019-08-29	15.50	15.50	15.50	15.50	3,000
2019-08-28	15.00	15.50	15.00	15.50	9,672
2019-08-27	14.00	14.50	14.00	14.50	25,710
2019-08-23	12.00	14.00	12.00	12.00	100,000
2019-08-22	11.50	12.00	11.50	12.00	44,537
2019-08-21	12.00	12.00	11.00	11.50	97,987
2019-08-20	13.50	13.50	12.00	12.00	81,725
2019-08-19	13.50	13.50	13.50	13.50	0
2019-08-16	13.50	13.50	12.00	13.50	0
2019-08-15	13.50	13.50	13.50	13.50	0
2019-08-14	13.50	13.50	13.50	13.50	40
2019-08-13	13.50	13.50	13.50	13.50	24,000
2019-08-12	14.00	14.00	13.50	13.50	15,000
2019-08-09	14.00	14.00	14.00	14.00	77
2019-08-08	14.00	14.00	14.00	14.00	2,676
2019-08-07	14.00	14.00	14.00	14.00	194
2019-08-06	14.00	14.00	14.00	14.00	20,847
2019-08-05	14.00	14.00	14.00	14.00	18,448
2019-08-02	15.00	15.00	14.00	14.00	30,000
2019-08-01	15.50	15.50	15.00	15.00	25,500
2019-07-31	15.50	15.50	15.00	15.00	58,700
2019-07-30	15.50	15.50	15.50	15.50	0
2019-07-29	15.50	15.50	15.50	15.50	7,152
2019-07-26	15.50	15.50	15.50	15.50	0
2019-07-25	15.00	15.50	15.00	15.50	0
2019-07-24	15.00	15.00	15.00	15.00	1
2019-07-23	15.50	15.50	15.00	15.00	25,000
2019-07-22	15.50	15.50	15.50	15.50	2,758
2019-07-19	15.50	15.50	15.50	15.50	5,000
2019-07-18	15.50	15.50	15.50	15.50	0
2019-07-17	15.50	15.50	15.50	15.50	0
2019-07-16	15.50	15.50	15.50	15.50	0
2019-07-15	16.00	16.00	15.50	15.50	30,000
2019-07-12	16.00	16.00	16.00	16.00	32,040
2019-07-11	16.00	16.00	16.00	16.00	0
2019-07-10	16.50	16.50	16.00	16.00	22,584
2019-07-09	16.00	16.50	16.00	16.50	11,733
2019-07-08	15.50	16.00	15.50	16.00	21,041
2019-07-05	15.00	15.00	15.00	15.00	7,207
2019-07-04	15.00	15.00	15.00	15.00	19,417
2019-07-03	15.00	15.00	15.00	15.00	0
2019-07-02	15.00	15.00	15.00	15.00	0

Share	Price	Change
Mobile Tornado (MBT)	2.95	210.53%
Petrel Resources (PET)	2.80	43.59%
MaxCyte (MXCT)	395.00	36.21%
Plant Health (PHC)	4.40	27.09%
Wood Group (J) (WG.)	192.90	16.91%

Share	Price	Change
Cloudcoco (CLCO)	0.30	-20%
Phoenix Copper. (PXC)	13.75	-16.67%
Helix Exploration (HEX)	17.75	-14.66%
Horizonte Minerals (HZM)	0.30	-14.29%
Seeen (SEEN)	3.00	-14.29%

Share	Price	Volume
Supply@me Cap (SYME)	0.021	414,271,876
Lloyds (LLOY)	53.94	369,326,320
Inspirit Energy (INSP)	0.008	343,983,321
Premier African Minerals (PREM)	0.175	270,822,606
Clontarf (CLON)	0.0375	195,233,587