Ra Internation. Share History

Ra Internation. Share Price history. The following table shows end-of-day data RAI historical share prices for Ra Internation., 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.

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

Date	Open	High	Low	Close	Volume
2024-04-26	7.75	7.75	7.35	7.75	513
2024-04-25	7.75	7.75	7.75	7.75	1,800
2024-04-24	7.75	7.75	7.75	7.75	123,601
2024-04-23	7.75	7.75	7.75	7.75	240,113
2024-04-22	7.75	7.75	7.75	7.75	0
2024-04-19	7.75	7.75	7.75	7.75	50,198
2024-04-18	7.75	7.75	7.75	7.75	0
2024-04-17	7.85	7.85	7.75	7.75	165,064
2024-04-16	7.75	7.75	7.75	7.75	62,929
2024-04-15	7.75	7.75	7.75	7.75	443
2024-04-12	7.75	7.75	7.75	7.75	0
2024-04-11	7.75	7.75	7.75	7.75	62,915
2024-04-10	8.00	8.00	7.75	7.75	27,117
2024-04-09	8.00	8.00	8.00	8.00	492,550
2024-04-08	8.00	8.00	8.00	8.00	12
2024-04-05	8.00	8.00	8.00	8.00	1,158
2024-04-04	8.00	8.00	8.00	8.00	394,558
2024-04-03	8.00	8.00	8.00	8.00	599,192
2024-04-02	8.00	8.00	8.00	8.00	54,393
2024-04-01	8.00	8.00	8.00	8.00	0
2024-03-29	8.00	8.00	8.00	8.00	0
2024-03-28	8.00	8.00	8.00	8.00	18,640
2024-03-27	8.25	8.25	8.00	8.00	100,023
2024-03-26	8.50	8.50	8.25	8.25	12,521
2024-03-25	8.50	8.50	8.50	8.50	97
2024-03-22	8.50	8.50	8.50	8.50	57,098
2024-03-21	8.50	8.50	8.50	8.50	2,943
2024-03-20	8.50	9.00	8.50	8.50	10,132
2024-03-19	9.25	9.25	8.50	8.50	99,203
2024-03-18	9.25	9.25	9.25	9.25	15,041
2024-03-15	9.25	9.25	9.25	9.25	57,883
2024-03-14	9.25	9.25	9.25	9.25	29,109
2024-03-13	9.25	9.50	9.25	9.25	53,740
2024-03-12	9.75	9.75	9.25	9.25	535
2024-03-11	9.25	9.75	9.25	9.75	93,407
2024-03-08	9.25	9.25	9.25	9.25	34,932
2024-03-07	9.50	9.50	9.25	9.25	45,396
2024-03-06	9.50	9.50	9.50	9.50	100,768
2024-03-05	9.50	9.50	9.50	9.50	0
2024-03-04	9.75	9.75	9.75	9.75	50,000
2024-03-01	9.75	9.75	9.75	9.75	0
2024-02-29	9.75	9.75	9.75	9.75	0
2024-02-28	9.75	9.75	9.75	9.75	0
2024-02-27	9.75	9.75	9.75	9.75	15,921
2024-02-26	9.75	9.75	9.75	9.75	300
2024-02-23	9.75	9.75	9.75	9.75	4,476
2024-02-22	9.75	9.75	9.75	9.75	2,037
2024-02-21	9.75	9.75	9.75	9.75	0
2024-02-20	9.50	10.00	9.50	9.75	150,000
2024-02-19	10.00	10.00	9.75	9.75	72,976
2024-02-16	10.00	10.00	9.50	10.00	9,789
2024-02-15	10.00	10.00	10.00	10.00	204
2024-02-14	10.00	10.00	10.00	10.00	0
2024-02-13	10.00	10.00	10.00	10.00	0
2024-02-12	10.00	10.00	10.00	10.00	0
2024-02-09	10.00	10.00	10.00	10.00	1,732
2024-02-08	10.00	10.00	10.00	10.00	9
2024-02-07	10.00	10.00	10.00	10.00	0
2024-02-06	10.00	10.00	10.00	10.00	0
2024-02-05	10.00	10.00	10.00	10.00	9,400
2024-02-02	10.00	10.00	10.00	10.00	64,376
2024-02-01	10.00	10.00	10.00	10.00	5,599
2024-01-31	10.25	10.25	10.00	10.00	10,686
2024-01-30	10.25	10.25	10.25	10.25	705
2024-01-29	10.25	10.25	10.25	10.25	43
2024-01-26	10.25	10.25	10.25	10.25	3,677
2024-01-25	10.25	10.25	10.25	10.25	0
2024-01-24	10.25	10.25	10.25	10.25	4,672
2024-01-23	10.25	10.25	10.25	10.25	34,980
2024-01-22	10.25	10.25	10.25	10.25	27
2024-01-19	10.25	10.25	10.25	10.25	259
2024-01-18	10.25	10.25	10.25	10.25	37
2024-01-17	10.25	10.25	10.25	10.25	4,355
2024-01-16	10.25	10.25	10.25	10.25	370
2024-01-15	10.25	10.25	10.25	10.25	184
2024-01-12	10.25	10.25	10.25	10.25	0
2024-01-11	10.25	10.25	10.25	10.25	0
2024-01-10	10.25	10.25	10.25	10.25	-35,515
2024-01-09	10.25	10.25	10.25	10.25	1,655
2024-01-08	10.25	10.25	10.25	10.25	1,052
2024-01-05	10.25	10.25	10.25	10.25	1,975
2024-01-04	10.25	10.25	10.25	10.25	29,521
2024-01-03	10.25	10.25	10.25	10.25	569
2024-01-02	10.25	10.25	10.25	10.25	0
2024-01-01	10.25	10.25	10.25	10.25	0
2023-12-29	10.25	10.25	10.25	10.25	0
2023-12-28	9.50	10.25	9.50	10.25	5,643
2023-12-27	10.25	10.25	10.25	10.25	10,558
2023-12-26	10.25	10.25	10.25	10.25	0
2023-12-25	10.25	10.25	10.25	10.25	0
2023-12-22	9.75	10.25	9.75	10.25	40,285
2023-12-21	9.75	9.75	9.75	9.75	0
2023-12-20	9.75	9.75	9.75	9.75	5,384
2023-12-19	9.75	9.75	9.75	9.75	14,189
2023-12-18	9.75	9.75	9.75	9.75	0
2023-12-15	9.75	9.75	9.75	9.75	3,595
2023-12-14	9.75	9.75	9.75	9.75	202
2023-12-13	9.75	9.75	9.75	9.75	37,041
2023-12-12	9.75	9.75	9.75	9.75	1,198
2023-12-11	9.75	9.75	9.75	9.75	0
2023-12-08	9.75	9.75	9.75	9.75	0
2023-12-07	9.75	9.75	9.75	9.75	0
2023-12-06	9.75	9.75	9.75	9.75	12,445
2023-12-05	9.75	9.75	9.75	9.75	0
2023-12-04	9.75	9.75	9.75	9.75	10,270
2023-12-01	9.75	9.75	9.75	9.75	10,514
2023-11-30	9.75	9.75	9.75	9.75	0
2023-11-29	9.75	9.75	9.75	9.75	0
2023-11-28	9.75	9.75	9.75	9.75	0
2023-11-27	9.75	9.75	9.75	9.75	0
2023-11-24	9.75	9.75	9.75	9.75	0
2023-11-23	9.75	9.75	9.75	9.75	43,865
2023-11-22	9.75	9.75	9.75	9.75	10,009
2023-11-21	9.75	9.30	9.30	9.75	3,780
2023-11-20	9.75	9.75	9.75	9.75	153
2023-11-17	9.75	9.75	9.75	9.75	0
2023-11-16	9.75	9.75	9.75	9.75	0
2023-11-15	9.75	9.75	9.75	9.75	902
2023-11-14	9.75	9.75	9.75	9.75	137,500
2023-11-13	9.75	9.75	9.75	9.75	55
2023-11-10	9.75	9.75	9.75	9.75	63,664
2023-11-09	9.75	9.75	9.75	9.75	0
2023-11-08	9.75	9.75	9.75	9.75	0
2023-11-07	9.75	9.75	9.75	9.75	0
2023-11-06	9.75	9.75	9.75	9.75	0
2023-11-03	9.75	9.75	9.75	9.75	0
2023-11-02	9.75	9.75	9.75	9.75	15,000
2023-11-01	9.75	9.75	9.75	9.75	19,233
2023-10-31	9.75	9.75	9.75	9.75	0
2023-10-30	9.75	9.75	9.75	9.75	0
2023-10-27	9.75	9.75	9.75	9.75	65
2023-10-26	9.75	9.75	9.75	9.75	60,925
2023-10-25	9.75	9.75	9.75	9.75	0
2023-10-24	9.75	9.75	9.75	9.75	24,977
2023-10-23	9.75	9.75	9.75	9.75	1,596
2023-10-20	9.75	9.75	9.75	9.75	0
2023-10-19	9.75	9.75	9.75	9.75	34,939
2023-10-18	9.75	9.75	9.75	9.75	22
2023-10-17	9.75	9.75	9.75	9.75	0
2023-10-16	9.75	9.60	9.60	9.75	15,000
2023-10-13	9.75	9.75	9.75	9.75	207
2023-10-12	9.75	9.75	9.75	9.75	38
2023-10-11	9.75	9.80	9.75	9.75	10,000
2023-10-10	9.75	9.75	9.75	9.75	13,000
2023-10-09	9.75	9.75	9.75	9.75	0
2023-10-06	9.75	9.75	9.75	9.75	800
2023-10-05	9.75	9.75	9.75	9.75	57,111
2023-10-04	9.75	9.75	9.75	9.75	17,621
2023-10-03	10.50	10.70	9.75	9.75	81,199
2023-10-02	10.50	10.50	10.50	10.50	12,170
2023-09-29	10.50	10.50	10.50	10.50	0
2023-09-28	10.50	10.50	10.50	10.50	11,382
2023-09-27	10.50	10.50	10.50	10.50	1,365
2023-09-26	10.75	10.75	10.50	10.50	6,738
2023-09-25	12.25	12.25	10.75	10.75	405,188
2023-09-22	12.50	12.50	12.00	12.25	49,820
2023-09-21	12.50	12.50	12.50	12.50	0
2023-09-20	12.50	12.50	12.50	12.50	88,401
2023-09-19	12.75	12.80	12.50	12.50	292,069
2023-09-18	8.50	14.50	8.50	12.75	2,562,022
2023-09-15	8.75	8.75	8.50	8.50	124,245
2023-09-14	9.50	9.50	8.75	8.75	40,440
2023-09-13	10.00	10.00	9.50	9.50	34,638
2023-09-12	10.00	10.00	10.00	10.00	3,499
2023-09-11	10.00	10.00	10.00	10.00	6,774
2023-09-08	10.00	10.00	10.00	10.00	19,500
2023-09-07	10.00	10.00	10.00	10.00	8,073
2023-09-06	10.00	10.00	10.00	10.00	0
2023-09-05	10.00	10.00	10.00	10.00	1,356
2023-09-04	10.00	10.00	10.00	10.00	3,402
2023-09-01	10.00	10.00	10.00	10.00	2,109
2023-08-31	10.00	10.00	10.00	10.00	22,920
2023-08-30	10.00	10.00	10.00	10.00	0
2023-08-29	10.00	10.00	10.00	10.00	0
2023-08-28	10.00	10.00	10.00	10.00	0
2023-08-25	10.00	10.00	10.00	10.00	0
2023-08-24	10.00	10.00	10.00	10.00	606
2023-08-23	10.00	10.00	10.00	10.00	724
2023-08-22	10.00	10.00	10.00	10.00	24,071
2023-08-21	10.00	10.00	10.00	10.00	19,401
2023-08-18	10.00	10.00	10.00	10.00	15,093
2023-08-17	10.00	10.00	10.00	10.00	45,000
2023-08-16	10.00	10.00	10.00	10.00	435
2023-08-15	10.00	10.00	10.00	10.00	191
2023-08-14	10.00	10.00	10.00	10.00	0
2023-08-11	10.00	10.00	10.00	10.00	1,132
2023-08-10	10.00	10.00	10.00	10.00	0
2023-08-09	10.00	10.00	10.00	10.00	55
2023-08-08	10.00	10.00	10.00	10.00	0
2023-08-07	10.00	10.00	10.00	10.00	0
2023-08-04	10.00	10.00	10.00	10.00	32,652
2023-08-03	10.50	10.50	10.00	10.00	28,000
2023-08-02	10.50	10.50	10.50	10.50	0
2023-08-01	10.50	10.50	10.50	10.50	1,824
2023-07-31	10.50	10.50	10.50	10.50	1,013
2023-07-28	10.50	10.50	10.50	10.50	2,745
2023-07-27	10.50	10.50	10.50	10.50	1,164
2023-07-26	10.50	10.50	10.50	10.50	5,397
2023-07-25	10.50	10.50	10.50	10.50	2,875
2023-07-24	10.50	10.50	10.50	10.50	12,000
2023-07-21	11.25	11.25	10.50	10.50	15,341
2023-07-20	11.25	11.25	11.25	11.25	1,302
2023-07-19	11.25	11.25	11.25	11.25	156
2023-07-18	11.25	11.25	11.25	11.25	0
2023-07-17	11.25	11.25	11.25	11.25	328
2023-07-14	11.25	11.25	11.25	11.25	353
2023-07-13	11.50	11.50	11.25	11.25	29,118
2023-07-12	11.50	11.50	11.50	11.50	0
2023-07-11	11.50	11.50	11.50	11.50	2,877,132
2023-07-10	12.00	12.00	11.50	11.50	1,415
2023-07-07	12.00	12.00	12.00	12.00	1,332
2023-07-06	12.00	12.00	12.00	12.00	2,399
2023-07-05	12.00	12.00	12.00	12.00	60,379
2023-07-04	12.00	12.00	12.00	12.00	3,194
2023-07-03	12.00	13.00	13.00	13.00	1,308
2023-06-30	12.00	12.00	12.00	12.00	3,999
2023-06-29	12.50	12.50	12.00	12.00	14,568
2023-06-28	13.00	13.00	12.50	12.50	105,012
2023-06-27	14.00	13.00	13.00	13.00	40,378
2023-06-26	14.00	14.00	14.00	14.00	0
2023-06-23	14.00	14.00	14.00	14.00	0
2023-06-22	14.00	14.00	14.00	14.00	21,256
2023-06-21	14.00	14.00	14.00	14.00	0
2023-06-20	14.00	14.00	14.00	14.00	7,078
2023-06-19	14.00	14.00	14.00	14.00	3
2023-06-16	14.00	14.00	14.00	14.00	0
2023-06-15	14.00	14.00	14.00	14.00	134
2023-06-14	14.00	14.00	14.00	14.00	0
2023-06-13	14.00	14.00	14.00	14.00	309
2023-06-12	14.00	14.00	14.00	14.00	0
2023-06-09	14.00	14.00	14.00	14.00	0
2023-06-08	13.00	14.00	13.00	14.00	16,111
2023-06-07	13.00	13.00	13.00	13.00	0
2023-06-06	13.00	13.00	13.00	13.00	6
2023-06-05	13.00	13.00	13.00	13.00	739
2023-06-02	13.00	13.00	13.00	13.00	362
2023-06-01	13.00	13.00	13.00	13.00	0
2023-05-31	13.00	13.00	13.00	13.00	0
2023-05-30	13.00	13.00	13.00	13.00	1,042
2023-05-29	13.00	13.00	13.00	13.00	0
2023-05-26	13.00	13.00	13.00	13.00	450
2023-05-25	13.00	13.00	13.00	13.00	30,049
2023-05-24	15.75	15.75	15.75	15.75	3,523
2023-05-23	15.75	15.75	15.75	15.75	15,081
2023-05-22	15.75	15.75	15.75	15.75	0
2023-05-19	15.75	15.75	15.75	15.75	1,783
2023-05-18	15.75	15.75	15.75	15.75	557
2023-05-17	15.75	15.75	15.75	15.75	20,153
2023-05-16	15.75	15.75	15.75	15.75	2,494
2023-05-15	15.75	15.75	15.75	15.75	124
2023-05-12	15.75	15.75	15.75	15.75	37,905
2023-05-11	15.75	15.75	15.75	15.75	4,956
2023-05-10	15.75	15.75	15.75	15.75	14,418
2023-05-09	15.75	15.75	15.75	15.75	573
2023-05-08	15.75	15.75	15.75	15.75	0
2023-05-05	15.75	15.75	15.75	15.75	0
2023-05-04	15.75	15.75	15.75	15.75	0
2023-05-03	15.75	15.75	15.75	15.75	0
2023-05-02	15.75	15.75	15.75	15.75	0
2023-05-01	15.75	15.75	15.75	15.75	0
2023-04-28	15.75	15.75	15.75	15.75	4,930
2023-04-27	16.25	16.25	15.75	15.75	20,914
2023-04-26	16.25	16.25	15.70	16.25	1,235
2023-04-25	16.25	16.25	16.25	16.25	14,800
2023-04-24	16.25	16.25	16.25	16.25	5,452
2023-04-21	15.25	16.25	15.25	16.25	0
2023-04-20	15.75	15.75	15.75	15.75	35,787
2023-04-19	15.75	15.75	15.75	15.75	3,924
2023-04-18	15.25	15.75	15.25	15.75	1,230
2023-04-17	15.25	15.25	15.25	15.25	3,971
2023-04-14	15.25	15.25	15.25	15.25	10,122
2023-04-13	15.25	15.25	15.25	15.25	17,815
2023-04-12	15.25	15.25	15.25	15.25	3,707
2023-04-11	15.25	15.25	15.25	15.25	2,103
2023-04-10	15.25	15.25	15.25	15.25	0
2023-04-07	15.25	15.25	15.25	15.25	0
2023-04-06	15.25	15.25	15.25	15.25	0
2023-04-05	15.25	15.25	15.25	15.25	0
2023-04-04	15.25	15.25	15.25	15.25	490
2023-04-03	16.00	16.00	15.25	15.25	18,926
2023-03-31	16.00	16.00	16.00	16.00	664
2023-03-30	16.00	16.00	16.00	16.00	88
2023-03-29	16.00	16.00	16.00	16.00	135,501
2023-03-28	16.00	16.00	16.00	16.00	40,000
2023-03-27	16.50	16.50	16.00	16.00	15,510
2023-03-24	16.00	16.50	16.00	16.50	125,000
2023-03-23	16.50	16.50	16.50	16.50	63,162
2023-03-22	16.50	16.00	16.00	16.00	56,041
2023-03-21	16.50	16.50	16.50	16.50	8,806
2023-03-20	16.50	16.50	16.50	16.50	33,164
2023-03-17	16.50	16.50	16.50	16.50	0
2023-03-16	16.50	16.50	16.50	16.50	657
2023-03-15	16.50	17.00	16.50	16.90	60,854
2023-03-14	16.50	16.90	16.90	16.90	19,150
2023-03-13	16.50	16.50	16.50	16.50	0
2023-03-10	16.50	16.50	16.50	16.50	49,994
2023-03-09	14.90	16.50	14.90	16.50	44,048
2023-03-08	14.90	14.90	14.90	14.90	1,368
2023-03-07	14.90	14.90	14.90	14.90	13,792
2023-03-06	14.80	15.00	14.50	14.90	286,260
2023-03-03	14.50	14.50	14.50	14.50	121,096
2023-03-02	14.50	14.50	14.50	14.50	21,730
2023-03-01	14.50	14.50	14.25	14.50	70,000
2023-02-28	14.25	14.25	14.25	14.25	158,823
2023-02-27	14.25	14.25	14.25	14.25	0
2023-02-24	14.25	13.60	13.60	13.60	138,052
2023-02-23	14.25	14.25	14.25	14.25	0
2023-02-22	14.25	14.25	14.25	14.25	1,754
2023-02-21	14.25	14.25	14.25	14.25	0
2023-02-20	13.50	14.25	13.50	14.25	39,812
2023-02-17	13.50	13.50	13.50	13.50	86,052
2023-02-16	13.00	13.50	13.00	13.50	74,490
2023-02-15	13.00	13.00	13.00	13.00	671
2023-02-14	13.00	13.00	13.00	13.00	2,541
2023-02-13	13.00	13.80	13.00	13.00	4,348
2023-02-10	13.00	13.00	13.00	13.00	4,323
2023-02-09	13.00	13.00	13.00	13.00	31,745
2023-02-08	13.00	13.00	13.00	13.00	14,477
2023-02-07	13.00	13.00	13.00	13.00	0
2023-02-06	13.00	13.00	12.10	12.10	153,030
2023-02-03	13.00	13.00	13.00	13.00	2,922
2023-02-02	13.00	13.00	13.00	13.00	4,757
2023-02-01	13.00	13.00	13.00	13.00	5,345
2023-01-31	13.00	13.00	13.00	13.00	46,504
2023-01-30	13.50	14.50	13.00	13.00	177,928
2023-01-27	11.50	11.50	11.50	11.50	121,981
2023-01-26	11.50	11.50	11.50	11.50	8,408
2023-01-25	11.50	11.50	11.50	11.50	12,036
2023-01-24	12.50	12.50	11.50	11.50	30,170
2023-01-23	12.50	12.50	12.50	12.50	4,342
2023-01-20	12.50	12.50	12.50	12.50	0
2023-01-19	12.50	12.50	12.50	12.50	37,500
2023-01-18	12.50	12.50	12.50	12.50	51,693
2023-01-17	12.50	12.50	12.50	12.50	8,624
2023-01-16	12.50	12.50	12.50	12.50	3,725
2023-01-13	12.50	12.50	12.50	12.50	1,224
2023-01-12	13.00	13.00	12.50	12.50	3,921
2023-01-11	13.00	13.00	13.00	13.00	0
2023-01-10	13.50	13.50	13.00	13.00	5,175
2023-01-09	13.50	13.50	13.50	13.50	137,000
2023-01-06	13.50	13.50	13.50	13.50	6,339
2023-01-05	13.50	13.50	13.50	13.50	500
2023-01-04	13.50	13.50	13.50	13.50	0
2023-01-03	13.50	13.50	13.50	13.50	30,500
2023-01-02	13.50	13.50	13.50	13.50	0
2022-12-30	13.50	13.50	13.50	13.50	0
2022-12-29	13.50	13.50	13.50	13.50	40,008
2022-12-28	13.50	13.50	13.50	13.50	12,650
2022-12-27	13.50	13.50	13.50	13.50	0
2022-12-26	13.50	13.50	13.50	13.50	0
2022-12-23	13.50	13.50	13.50	13.50	0
2022-12-22	13.50	13.50	13.50	13.50	0
2022-12-21	13.50	13.50	13.50	13.50	45
2022-12-20	13.50	13.50	13.50	13.50	8
2022-12-19	13.50	13.50	13.50	13.50	3,000
2022-12-16	13.50	13.50	13.50	13.50	9,723
2022-12-15	13.50	13.50	13.50	13.50	117,211
2022-12-14	13.50	13.50	13.50	13.50	30,692
2022-12-13	13.50	13.50	13.50	13.50	1,744
2022-12-12	13.50	13.50	13.50	13.50	2,000
2022-12-09	13.50	13.50	13.50	13.50	0
2022-12-08	13.50	13.50	13.50	13.50	13
2022-12-07	13.50	13.50	13.50	13.50	0
2022-12-06	13.50	13.50	13.50	13.50	8
2022-12-05	13.50	13.50	13.50	13.50	4,730
2022-12-02	13.50	13.50	13.50	13.50	104,606
2022-12-01	13.50	13.50	13.50	13.50	0
2022-11-30	13.50	13.50	13.50	13.50	23,064
2022-11-29	13.50	13.50	13.50	13.50	150,000
2022-11-28	14.50	14.50	13.50	13.50	134,903
2022-11-25	14.50	14.50	14.50	14.50	0
2022-11-24	14.50	14.50	14.50	14.50	0
2022-11-23	14.50	14.50	14.50	14.50	75,623
2022-11-22	14.50	14.50	14.50	14.50	40,500
2022-11-21	14.50	14.50	14.50	14.50	0
2022-11-18	14.50	14.50	14.50	14.50	99,946
2022-11-17	14.50	14.50	14.50	14.50	0
2022-11-16	14.50	14.50	14.50	14.50	0
2022-11-15	14.50	14.50	14.50	14.50	28,584
2022-11-14	14.50	14.50	14.50	14.50	168,538
2022-11-11	14.50	14.50	14.50	14.50	0
2022-11-10	14.25	14.50	14.25	14.50	7,096
2022-11-09	14.25	14.25	14.25	14.25	168
2022-11-08	14.25	14.25	14.25	14.25	10,282
2022-11-07	14.25	14.25	14.25	14.25	341
2022-11-04	14.25	14.25	14.25	14.25	634
2022-11-03	14.25	14.25	14.25	14.25	27,889
2022-11-02	14.25	14.25	14.25	14.25	4,912
2022-11-01	14.50	14.50	13.75	14.25	4,283
2022-10-31	14.50	14.00	14.00	14.00	47,338
2022-10-28	14.50	14.50	14.10	14.50	2,607
2022-10-27	14.50	14.50	14.50	14.50	4,070
2022-10-26	14.50	14.50	14.50	14.50	133
2022-10-25	15.00	15.00	14.50	14.50	4,000
2022-10-24	15.00	15.00	15.00	15.00	7
2022-10-21	15.50	15.50	15.00	15.00	132,660
2022-10-20	15.50	15.50	15.50	15.50	0
2022-10-19	15.50	15.50	15.50	15.50	0
2022-10-18	15.50	15.50	15.50	15.50	38,672
2022-10-17	15.50	15.50	15.50	15.50	37,500
2022-10-14	16.50	16.50	15.50	15.50	73,193
2022-10-13	16.50	16.50	16.50	16.50	65,705
2022-10-12	16.50	16.50	16.50	16.50	7,018
2022-10-11	19.00	19.00	16.50	16.50	68,057
2022-10-10	19.00	19.00	19.00	19.00	130
2022-10-07	20.00	20.00	19.00	19.00	37,904
2022-10-06	20.00	20.00	20.00	20.00	34,702
2022-10-05	20.00	20.00	20.00	20.00	0
2022-10-04	20.00	20.00	20.00	20.00	1,195
2022-10-03	19.50	20.00	19.50	20.00	54,937
2022-09-30	21.00	21.00	19.50	19.50	74,024
2022-09-29	20.50	20.50	20.50	20.50	0
2022-09-28	20.50	20.50	20.50	20.50	166
2022-09-27	20.50	20.50	20.50	20.50	0
2022-09-26	20.50	20.50	20.50	20.50	35,004
2022-09-23	20.50	20.50	19.00	20.50	0
2022-09-22	19.50	20.50	19.50	20.50	34,084
2022-09-21	19.50	19.50	19.50	19.50	23,305
2022-09-20	19.50	19.50	19.50	19.50	0
2022-09-19	19.50	19.50	19.50	19.50	0
2022-09-16	19.50	19.50	19.50	19.50	10,000
2022-09-15	19.50	19.50	19.50	19.50	101
2022-09-14	19.50	19.50	19.50	19.50	0
2022-09-13	19.50	19.50	19.00	19.50	550
2022-09-12	19.50	19.50	19.50	19.50	9,082
2022-09-09	19.50	19.50	19.50	19.50	0
2022-09-08	19.50	19.50	19.50	19.50	5,149
2022-09-07	19.50	19.50	19.50	19.50	2,687
2022-09-06	20.50	20.50	19.50	19.50	12,716
2022-09-05	20.50	20.50	20.50	20.50	0
2022-09-02	20.50	20.70	20.50	20.50	2,079
2022-09-01	22.00	22.00	20.50	20.50	45,740
2022-08-31	22.50	22.50	21.00	22.00	302
2022-08-30	22.00	22.00	22.00	22.00	3,707
2022-08-29	22.00	22.00	22.00	22.00	0
2022-08-26	22.00	22.00	22.00	22.00	0
2022-08-25	22.00	22.00	22.00	22.00	40,000
2022-08-24	22.50	22.50	22.00	22.00	49,000
2022-08-23	22.50	22.50	22.50	22.50	6,694
2022-08-22	22.50	22.50	22.50	22.50	0
2022-08-19	22.50	22.50	22.50	22.50	0
2022-08-18	22.50	22.50	22.50	22.50	0
2022-08-17	22.50	22.50	22.50	22.50	1,180
2022-08-16	21.00	22.50	21.00	22.50	46,136
2022-08-15	21.00	21.00	21.00	21.00	33,644
2022-08-12	21.00	21.60	20.40	21.00	4,679
2022-08-11	21.00	21.00	21.00	21.00	9,534
2022-08-10	21.00	21.00	21.00	21.00	80,884
2022-08-09	21.00	21.00	21.00	21.00	0
2022-08-08	21.00	21.00	20.00	21.00	10
2022-08-05	21.00	21.00	21.00	21.00	101,063
2022-08-04	21.00	21.00	21.00	21.00	146
2022-08-03	21.00	21.00	21.00	21.00	0
2022-08-02	21.00	21.00	21.00	21.00	0
2022-08-01	21.00	21.00	19.00	21.00	50,000
2022-07-29	21.00	21.00	21.00	21.00	47,036
2022-07-28	21.00	21.00	21.00	21.00	196
2022-07-27	21.00	21.00	21.00	21.00	54,368
2022-07-26	21.00	21.00	21.00	21.00	85
2022-07-25	21.00	21.00	21.00	21.00	0
2022-07-22	21.00	21.00	21.00	21.00	6,329
2022-07-21	21.00	21.00	21.00	21.00	10,010
2022-07-20	21.00	21.00	21.00	21.00	5
2022-07-19	21.00	21.00	21.00	21.00	0
2022-07-18	21.00	21.00	21.00	21.00	5,208
2022-07-15	21.00	21.00	21.00	21.00	30,000
2022-07-14	21.00	21.00	21.00	21.00	8,767
2022-07-13	21.00	21.00	21.00	21.00	31,580
2022-07-12	21.00	21.00	21.00	21.00	0
2022-07-11	21.00	21.00	21.00	21.00	0
2022-07-08	21.00	21.00	21.00	21.00	10,000
2022-07-07	21.00	21.00	21.00	21.00	100,000
2022-07-06	21.00	21.00	21.00	21.00	3,040
2022-07-05	21.00	21.00	21.00	21.00	157,521
2022-07-04	21.00	21.00	21.00	21.00	27,045
2022-07-01	21.00	21.00	20.00	21.00	50,016
2022-06-30	21.00	21.00	20.00	21.00	0
2022-06-29	21.00	21.00	21.00	21.00	50,000
2022-06-28	21.00	21.00	21.00	21.00	30,000
2022-06-27	21.00	21.00	21.00	21.00	128,000
2022-06-24	21.00	21.00	21.00	21.00	25,000
2022-06-23	21.00	21.00	21.00	21.00	30,720
2022-06-22	21.00	21.00	21.00	21.00	5,695
2022-06-21	21.00	21.00	21.00	21.00	306,057
2022-06-20	21.00	21.00	21.00	21.00	19,046
2022-06-17	21.00	21.00	21.00	21.00	102,400
2022-06-16	21.00	21.00	21.00	21.00	0
2022-06-15	21.00	21.00	21.00	21.00	96
2022-06-14	21.00	21.00	21.00	21.00	201,570
2022-06-13	21.00	21.00	21.00	21.00	132,842
2022-06-10	21.00	21.00	20.00	21.00	0
2022-06-09	21.00	21.00	21.00	21.00	0
2022-06-08	21.00	21.00	21.00	21.00	7,207
2022-06-07	21.00	21.00	21.00	21.00	0
2022-06-06	21.50	21.50	21.00	21.00	38,006
2022-06-03	21.50	21.50	21.50	21.50	0
2022-06-02	21.50	21.50	21.50	21.50	0
2022-06-01	21.50	21.50	21.50	21.50	87,789
2022-05-31	21.50	21.50	21.50	21.50	56,838
2022-05-30	22.00	22.00	21.50	21.50	160,004
2022-05-27	22.00	22.00	22.00	22.00	0
2022-05-26	22.50	22.50	22.00	22.00	65,209
2022-05-25	24.00	24.00	24.00	24.00	6,367
2022-05-24	24.00	24.00	24.00	24.00	1,125
2022-05-23	24.00	24.00	24.00	24.00	0
2022-05-20	24.00	24.00	24.00	24.00	7,435
2022-05-19	24.00	24.00	24.00	24.00	0
2022-05-18	24.00	24.00	24.00	24.00	0
2022-05-17	24.00	24.00	24.00	24.00	45
2022-05-16	24.00	24.00	24.00	24.00	53,340
2022-05-13	24.00	24.00	24.00	24.00	25,170
2022-05-12	24.00	24.00	24.00	24.00	3,600
2022-05-11	24.00	24.00	24.00	24.00	10,722
2022-05-10	24.00	24.00	24.00	24.00	2,000
2022-05-09	24.00	24.00	24.00	24.00	32,520
2022-05-06	24.00	24.00	24.00	24.00	55,086
2022-05-05	24.00	24.00	24.00	24.00	2,030
2022-05-04	24.00	24.00	24.00	24.00	200
2022-05-03	24.00	24.00	24.00	24.00	27,008
2022-05-02	24.00	24.00	24.00	24.00	0
2022-04-29	24.00	24.00	24.00	24.00	38,246
2022-04-28	24.00	24.00	24.00	24.00	26,296
2022-04-27	24.00	24.00	24.00	24.00	27,435
2022-04-26	24.00	24.00	24.00	24.00	2,000
2022-04-25	24.00	24.00	24.00	24.00	6,907
2022-04-22	24.00	24.00	24.00	24.00	97,016
2022-04-21	24.00	24.00	24.00	24.00	1,250
2022-04-20	24.00	24.00	24.00	24.00	0
2022-04-19	24.00	24.00	24.00	24.00	50,827
2022-04-18	24.00	24.00	24.00	24.00	0
2022-04-15	24.00	24.00	24.00	24.00	0
2022-04-14	24.00	24.00	24.00	24.00	81
2022-04-13	24.00	24.00	24.00	24.00	31,660
2022-04-12	24.00	24.00	24.00	24.00	51,626
2022-04-11	24.00	24.00	24.00	24.00	24,057
2022-04-08	24.00	24.00	24.00	24.00	11,426
2022-04-07	24.00	24.00	24.00	24.00	23,846
2022-04-06	23.50	24.00	23.40	24.00	193,835
2022-04-05	23.50	23.50	23.50	23.50	1,245
2022-04-04	23.50	23.50	23.50	23.50	5,594
2022-04-01	24.50	24.50	23.50	23.50	69,787
2022-03-31	25.00	25.00	24.50	24.50	32,056
2022-03-30	25.00	25.00	25.00	25.00	37,318
2022-03-29	25.00	25.00	25.00	25.00	10,700
2022-03-28	25.00	25.00	25.00	25.00	1,300
2022-03-25	25.00	25.00	25.00	25.00	5,329
2022-03-24	25.00	25.00	25.00	25.00	7,659
2022-03-23	25.00	25.00	25.00	25.00	25,927
2022-03-22	25.00	25.00	25.00	25.00	0
2022-03-21	25.00	25.00	24.00	25.00	2,025
2022-03-18	25.00	25.00	25.00	25.00	21,775
2022-03-17	25.00	25.00	25.00	25.00	20,064
2022-03-16	25.00	25.00	25.00	25.00	88,690
2022-03-15	25.00	25.00	25.00	25.00	379
2022-03-14	24.50	25.00	24.50	25.00	23,315
2022-03-11	25.00	25.00	24.50	24.50	18,375
2022-03-10	25.00	25.80	25.00	25.00	1,352
2022-03-09	24.00	25.00	24.00	25.00	126,704
2022-03-08	24.00	24.00	24.00	24.00	343,296
2022-03-07	24.00	24.00	24.00	24.00	363,913
2022-03-04	24.00	24.00	24.00	24.00	118,520
2022-03-03	24.00	24.00	24.00	24.00	44,792
2022-03-02	25.50	25.50	23.50	24.00	185,962
2022-03-01	25.50	25.50	25.50	25.50	8,039
2022-02-28	25.00	25.50	25.00	25.50	38,668
2022-02-25	25.00	25.00	25.00	25.00	158,818
2022-02-24	25.00	25.00	25.00	25.00	24,256
2022-02-23	24.50	25.00	24.50	25.00	564,861
2022-02-22	24.50	24.50	24.50	24.50	35,425
2022-02-21	25.50	25.50	24.50	24.50	712,157
2022-02-18	27.50	28.00	25.50	25.50	275,613
2022-02-17	27.50	27.50	27.50	27.50	3,379,723
2022-02-16	35.50	29.00	27.20	27.20	2,867,673
2022-02-15	38.00	38.00	38.00	38.00	16,854
2022-02-14	38.00	38.00	38.00	38.00	13,127
2022-02-11	38.50	38.50	38.50	38.50	28,463
2022-02-10	38.50	38.50	38.50	38.50	88,712
2022-02-09	38.50	38.50	38.50	38.50	50,710
2022-02-08	39.00	39.00	38.50	39.00	21,161
2022-02-07	39.00	39.00	39.00	39.00	13,578
2022-02-04	39.00	39.00	39.00	39.00	120,270
2022-02-03	39.00	39.00	39.00	39.00	85,503
2022-02-02	39.00	39.00	39.00	39.00	77,378
2022-02-01	39.50	38.60	38.20	39.00	554,203
2022-01-31	41.00	39.00	39.00	39.00	99,752
2022-01-28	40.80	41.00	40.80	41.00	11,690
2022-01-27	45.00	42.00	41.40	41.40	295,097
2022-01-26	45.00	45.50	45.00	45.00	46,451
2022-01-25	45.00	45.00	45.00	45.00	726
2022-01-24	45.50	45.50	45.00	45.00	150,610
2022-01-21	45.50	46.00	46.00	46.00	109,175
2022-01-20	45.50	46.00	46.00	46.00	66,085
2022-01-19	46.50	46.50	45.50	45.50	136,376
2022-01-18	48.00	48.00	46.50	46.50	30,923
2022-01-17	48.50	48.50	47.50	48.00	36,365
2022-01-14	48.50	48.50	48.50	48.50	37,353
2022-01-13	48.50	48.50	48.50	48.50	7,136
2022-01-12	48.50	48.50	48.50	48.50	9,459
2022-01-11	48.50	48.50	48.50	48.50	12,606
2022-01-10	49.50	49.50	48.50	48.50	30,884
2022-01-07	51.00	51.00	49.50	50.00	67,744
2022-01-06	50.00	51.00	50.00	51.00	55,767
2022-01-05	50.00	50.00	50.00	50.00	1,347
2022-01-04	50.00	50.00	50.00	50.00	12,243
2022-01-03	50.00	50.00	50.00	50.00	0
2021-12-31	50.00	50.00	50.00	50.00	0
2021-12-30	50.00	50.00	50.00	50.00	4,098
2021-12-29	50.00	50.00	48.60	48.60	45,637
2021-12-28	50.00	50.00	50.00	50.00	0
2021-12-27	50.00	50.00	50.00	50.00	0
2021-12-24	50.00	50.00	50.00	50.00	125
2021-12-23	49.00	50.00	49.00	50.00	20,178
2021-12-22	49.00	49.00	49.00	49.00	12,425
2021-12-21	49.00	49.00	49.00	49.00	2,680
2021-12-20	49.00	49.00	49.00	49.00	11,956
2021-12-17	49.00	49.00	49.00	49.00	26,961
2021-12-16	49.00	49.00	49.00	49.00	6,896
2021-12-15	49.00	49.00	49.00	49.00	869
2021-12-14	49.00	49.00	49.00	49.00	20,705
2021-12-13	49.00	49.00	49.00	49.00	7,266
2021-12-10	50.00	50.00	49.00	49.00	44,519
2021-12-09	50.00	50.00	50.00	50.00	13,269
2021-12-08	50.00	50.00	50.00	50.00	10,627
2021-12-07	50.00	50.00	50.00	50.00	8,240
2021-12-06	50.00	50.00	50.00	50.00	4,071
2021-12-03	50.00	50.00	50.00	50.00	28,813
2021-12-02	50.00	50.00	50.00	50.00	0
2021-12-01	50.00	50.00	50.00	50.00	23,589
2021-11-30	50.00	50.00	50.00	50.00	10,416
2021-11-29	50.00	50.00	50.00	50.00	17,709
2021-11-26	54.00	54.00	50.00	50.00	42,322
2021-11-25	54.00	54.00	54.00	54.00	0
2021-11-24	54.00	54.00	54.00	54.00	19,610
2021-11-23	50.50	54.00	50.50	54.00	27,611
2021-11-22	50.50	50.50	50.50	50.50	5,545
2021-11-19	49.50	50.50	49.50	50.50	15,711
2021-11-18	49.50	49.60	49.60	49.50	14,797
2021-11-17	49.50	49.50	49.50	49.50	38,498
2021-11-16	49.50	49.50	49.50	49.50	6,933
2021-11-15	49.50	49.50	49.50	49.50	10,272
2021-11-12	49.50	49.50	49.50	49.50	86
2021-11-11	49.50	49.50	49.50	49.50	100
2021-11-10	50.50	51.00	49.50	49.50	22,443
2021-11-09	46.50	50.00	46.50	50.00	61,374
2021-11-08	46.50	46.50	46.50	46.50	13,341
2021-11-05	46.50	46.50	46.50	46.50	15,612
2021-11-04	46.50	46.50	46.50	46.50	4,887
2021-11-03	46.00	47.00	46.00	46.50	128,662
2021-11-02	47.00	47.00	46.00	47.00	26,648
2021-11-01	48.30	47.00	47.00	47.00	76,111
2021-10-29	48.50	48.50	48.30	48.30	7,000
2021-10-28	48.50	48.00	48.00	48.50	3,750
2021-10-27	49.20	49.20	48.50	48.50	20,221
2021-10-26	51.50	51.50	49.20	49.20	38,210
2021-10-25	51.50	51.50	51.50	51.50	2,806
2021-10-22	51.50	51.50	51.50	51.50	10,811
2021-10-21	51.50	51.50	51.50	51.50	41,384
2021-10-20	51.50	51.50	51.50	51.50	0
2021-10-19	51.50	51.50	51.50	51.50	9,763
2021-10-18	51.50	51.50	51.50	51.50	5,000
2021-10-15	51.50	51.50	51.50	51.50	20,890
2021-10-14	51.50	51.50	51.50	51.50	8,864
2021-10-13	52.50	51.00	51.00	51.00	10,908
2021-10-12	52.50	52.50	52.50	52.50	3,611
2021-10-11	53.00	53.00	52.50	52.50	15,000
2021-10-08	53.00	53.00	53.00	53.00	17,850
2021-10-07	53.00	53.00	53.00	53.00	4,470
2021-10-06	53.00	53.00	53.00	53.00	4,799
2021-10-05	53.00	53.00	53.00	53.00	10,959
2021-10-04	54.00	54.00	53.00	53.00	13,871
2021-10-01	54.00	54.00	54.00	54.00	39,945
2021-09-30	54.00	54.00	54.00	54.00	3,407
2021-09-29	54.00	54.00	54.00	54.00	1,158
2021-09-28	54.00	54.00	53.00	54.00	15,630
2021-09-27	54.00	54.00	54.00	54.00	15,993
2021-09-24	54.00	54.00	54.00	54.00	0
2021-09-23	54.00	54.00	54.00	54.00	25,066
2021-09-22	54.00	54.00	54.00	54.00	10,137
2021-09-21	54.00	54.00	54.00	54.00	15,964
2021-09-20	54.00	54.00	54.00	54.00	6,228
2021-09-17	54.00	54.00	54.00	54.00	26,207
2021-09-16	54.00	54.00	54.00	54.00	0
2021-09-15	54.00	54.00	54.00	54.00	9,816
2021-09-14	54.00	54.00	54.00	54.00	6,634
2021-09-13	56.00	56.00	53.50	54.00	74,401
2021-09-10	56.00	57.00	57.00	56.00	7,366
2021-09-09	56.00	56.00	56.00	56.00	5,650
2021-09-08	58.00	58.00	56.00	56.00	38,543
2021-09-07	62.50	64.50	58.00	58.00	247,156
2021-09-06	59.50	61.00	61.00	59.50	24,314
2021-09-03	61.00	61.00	59.50	59.50	24,354
2021-09-02	61.00	61.00	61.00	61.00	20,603
2021-09-01	61.00	61.00	61.00	61.00	12,631
2021-08-31	61.00	61.00	61.00	61.00	11,770
2021-08-30	61.00	61.00	61.00	61.00	0
2021-08-27	61.00	61.00	61.00	61.00	32,537
2021-08-26	57.00	61.00	57.00	61.00	67,726
2021-08-25	57.00	57.00	56.00	57.00	0
2021-08-24	57.00	57.00	57.00	57.00	5,920
2021-08-23	57.00	57.00	57.00	57.00	5,552
2021-08-20	57.50	58.00	58.00	58.00	10,104
2021-08-19	59.00	58.00	58.00	58.00	51,586
2021-08-18	60.50	60.50	59.00	59.00	74,950
2021-08-17	60.50	60.50	60.50	60.50	9,487
2021-08-16	63.00	63.00	60.50	60.50	135,153
2021-08-13	63.50	63.50	63.00	63.00	210,901
2021-08-12	63.50	63.50	63.50	63.50	42,504
2021-08-11	63.50	63.50	63.50	63.50	21,448
2021-08-10	63.00	64.50	63.00	63.50	125,795
2021-08-09	61.00	63.00	61.00	63.00	65,030
2021-08-06	60.50	61.00	60.50	61.00	30,598
2021-08-05	60.50	60.50	60.50	60.50	34,393
2021-08-04	60.50	60.50	60.50	60.50	25,598
2021-08-03	59.00	60.50	59.00	60.50	54,640
2021-08-02	59.00	59.00	59.00	59.00	79,391
2021-07-30	59.00	59.50	59.00	59.50	70,279
2021-07-29	58.00	59.00	58.00	59.00	56,774
2021-07-28	56.00	58.00	56.00	58.00	18,752
2021-07-27	54.50	56.00	54.50	56.00	34,462
2021-07-26	53.50	54.50	52.00	54.50	31,776
2021-07-23	52.50	53.50	52.50	53.50	33,180
2021-07-22	52.50	52.50	52.50	52.50	32,633
2021-07-21	51.50	52.50	51.50	52.50	36,599
2021-07-20	51.00	51.50	51.00	51.50	23,992
2021-07-19	53.50	53.50	50.50	51.00	103,844
2021-07-16	54.00	54.00	53.50	53.50	107,983
2021-07-15	54.00	54.00	54.00	54.00	36,877
2021-07-14	54.00	54.00	54.00	54.00	30,901
2021-07-13	54.00	54.00	54.00	54.00	25,302
2021-07-12	54.00	54.00	54.00	54.00	1,698
2021-07-09	54.00	54.00	54.00	54.00	64,342
2021-07-08	54.00	54.00	54.00	54.00	4,020
2021-07-07	54.00	53.50	53.50	53.50	32,983
2021-07-06	54.00	54.00	54.00	54.00	27,987
2021-07-05	54.00	54.00	54.00	54.00	25,595
2021-07-02	54.00	54.00	54.00	54.00	207,456
2021-07-01	56.50	56.50	54.00	54.00	79,130
2021-06-30	58.00	58.00	56.50	56.50	351,854
2021-06-29	54.00	56.50	54.00	56.50	58,895
2021-06-28	54.00	54.00	54.00	54.00	34,555
2021-06-25	54.00	53.00	53.00	53.00	33,696
2021-06-24	53.50	53.50	53.50	53.50	75,654
2021-06-23	53.00	53.50	53.00	53.50	157,352
2021-06-22	52.50	53.00	52.50	53.00	66,208
2021-06-21	52.00	52.50	52.00	52.50	25,906
2021-06-18	52.00	52.00	52.00	52.00	32,051
2021-06-17	49.50	52.50	49.50	52.00	35,229
2021-06-16	49.50	49.50	49.50	49.50	69,201
2021-06-15	49.50	49.60	49.60	49.60	19,390
2021-06-14	49.50	49.50	49.50	49.50	35,619
2021-06-11	49.50	49.50	49.50	49.50	58,698
2021-06-10	49.50	49.50	49.50	49.50	167,152
2021-06-09	49.50	49.50	49.50	49.50	53,659
2021-06-08	49.50	49.50	49.50	49.50	51,270
2021-06-07	49.50	49.50	49.50	49.50	31,554
2021-06-04	49.50	49.50	49.50	49.50	88,406
2021-06-03	50.50	52.00	49.50	49.50	231,526
2021-06-02	47.50	47.50	47.00	47.00	51,588
2021-06-01	47.50	47.50	47.50	47.50	12,018
2021-05-28	48.00	48.00	47.50	47.50	19,569
2021-05-27	48.50	48.50	48.00	48.00	37,222
2021-05-26	49.00	49.00	49.00	49.00	16,137
2021-05-25	49.00	49.00	49.00	49.00	21,675
2021-05-24	49.00	49.00	49.00	49.00	53,012
2021-05-21	47.00	49.00	47.00	49.00	30,644
2021-05-20	47.00	47.00	47.00	47.00	72,080
2021-05-19	47.50	47.50	47.00	47.00	10,018
2021-05-18	48.00	48.00	47.50	47.50	56,911
2021-05-17	47.50	48.00	47.50	48.00	23,294
2021-05-14	47.50	47.50	47.50	47.50	37,259
2021-05-13	48.00	48.00	47.50	47.50	11,592
2021-05-12	48.30	47.40	47.40	48.00	58,134
2021-05-11	48.80	48.80	48.30	48.30	8,060
2021-05-10	48.80	48.80	48.80	48.80	62,573
2021-05-07	47.50	48.80	47.50	48.80	52,487
2021-05-06	47.50	47.50	47.50	47.50	7,244
2021-05-05	47.50	47.50	47.50	47.50	29,750
2021-05-04	47.50	47.50	47.50	47.50	4,246
2021-04-30	47.50	47.50	47.50	47.50	24,060
2021-04-29	46.50	47.50	46.50	47.50	67,241
2021-04-28	47.50	47.50	46.50	46.50	102,100
2021-04-27	48.00	48.00	48.00	48.00	289,913
2021-04-26	49.50	49.00	49.00	48.00	241,994
2021-04-23	49.50	49.50	49.50	49.50	52,626
2021-04-22	49.50	49.50	49.50	49.50	3,304
2021-04-21	48.50	49.50	48.50	49.50	50,484
2021-04-20	48.00	48.50	48.00	48.50	10,730
2021-04-19	48.50	49.00	48.00	49.00	38,093
2021-04-16	48.00	48.00	48.00	48.00	829,975
2021-04-15	48.00	50.00	49.00	48.00	42,372
2021-04-14	47.50	48.00	47.50	48.00	186,411
2021-04-13	48.00	48.00	47.50	47.50	244,389
2021-04-12	47.00	48.00	47.00	48.00	140,074
2021-04-09	47.00	47.00	47.00	47.00	86,718
2021-04-08	45.50	47.00	45.50	47.00	55,387
2021-04-07	45.00	47.00	45.00	45.50	230,316
2021-04-06	44.50	45.00	44.50	45.00	263,722
2021-04-01	43.00	45.00	43.00	44.50	112,282
2021-03-31	42.60	44.00	42.60	44.00	54,008
2021-03-30	44.80	45.00	42.50	45.00	28,440
2021-03-29	48.00	48.00	39.50	42.50	435,361
2021-03-26	49.00	49.00	49.00	49.00	47,554
2021-03-25	50.50	50.50	49.00	49.00	46,859
2021-03-24	49.50	51.00	51.00	51.00	9,685
2021-03-23	49.50	49.50	49.50	49.50	7,908
2021-03-22	50.00	50.00	49.50	49.50	87,695
2021-03-19	50.00	50.00	50.00	50.00	33,275
2021-03-18	47.50	50.00	47.50	50.00	138,559
2021-03-17	47.50	47.50	47.50	47.50	27,190
2021-03-16	47.50	47.50	47.50	47.50	23,290
2021-03-15	47.50	47.50	47.50	47.50	6,734
2021-03-12	47.50	47.50	47.50	47.50	114,727
2021-03-11	47.50	47.50	47.50	47.50	14,867
2021-03-10	49.00	49.00	49.00	47.50	60
2021-03-09	47.50	47.50	47.50	47.50	8,328
2021-03-08	47.50	47.50	47.50	47.50	22,384
2021-03-05	47.50	47.50	47.50	47.50	25,531
2021-03-04	47.50	47.50	47.50	47.50	6,108
2021-03-03	47.50	47.50	47.50	47.50	4,686
2021-03-02	47.50	47.50	47.50	47.50	8,111
2021-03-01	47.00	47.50	47.00	47.50	37,248
2021-02-26	48.50	48.50	46.60	46.60	67,170
2021-02-25	48.50	48.50	48.50	48.50	50,696
2021-02-24	48.00	48.50	48.00	48.50	21,477
2021-02-23	51.00	51.00	48.00	48.00	40,993
2021-02-22	51.00	51.00	51.00	51.00	27,581
2021-02-19	52.00	52.00	51.00	51.00	32,035
2021-02-18	52.00	52.00	52.00	52.00	45,185
2021-02-17	53.00	53.00	52.00	52.00	87,426
2021-02-16	51.50	53.00	51.50	53.00	291,658
2021-02-15	51.50	51.50	51.50	51.50	68,628
2021-02-12	52.00	52.00	51.50	51.50	5,737
2021-02-11	52.00	52.00	52.00	52.00	389
2021-02-10	52.00	52.00	52.00	52.00	41,377
2021-02-09	52.00	52.00	52.00	52.00	50,579
2021-02-08	52.00	52.00	52.00	52.00	10,084
2021-02-05	52.00	52.00	52.00	52.00	44,398
2021-02-04	52.00	52.00	52.00	52.00	16,474
2021-02-03	52.00	52.00	51.50	52.00	19,731
2021-02-02	51.50	51.50	51.50	51.50	18,971
2021-02-01	52.00	52.00	51.50	51.50	110,237
2021-01-29	52.50	52.50	52.00	52.00	50,499
2021-01-28	54.00	54.00	52.50	52.50	39,293
2021-01-27	54.00	54.00	54.00	54.00	0
2021-01-26	54.00	54.00	54.00	54.00	15,335
2021-01-25	54.50	54.50	54.00	54.00	32,665
2021-01-22	54.50	54.50	54.50	54.50	15,999
2021-01-21	55.50	55.50	54.50	54.50	84,835
2021-01-20	55.50	55.50	55.50	55.50	29,842
2021-01-19	55.50	55.50	55.50	55.50	10,129
2021-01-18	55.00	54.00	54.00	54.00	33,942
2021-01-15	55.50	57.00	55.00	55.00	38,664
2021-01-14	55.50	57.00	57.00	55.50	103,984
2021-01-13	52.50	54.50	54.50	55.50	111,745
2021-01-12	54.50	54.50	52.50	52.50	100,286
2021-01-11	55.00	56.00	54.50	54.50	96,231
2021-01-08	50.50	57.00	48.00	56.00	368,228
2021-01-07	49.50	50.50	49.50	50.50	114,310
2021-01-06	49.50	48.00	48.00	49.50	3,000
2021-01-05	50.00	50.00	49.50	49.50	96,420
2021-01-04	51.50	51.50	50.00	50.00	87,505
2020-12-31	51.50	53.00	50.00	51.50	19,193
2020-12-30	52.00	51.00	51.00	51.00	98,686
2020-12-29	46.00	52.00	46.00	52.00	128,910
2020-12-24	46.00	46.00	46.00	46.00	202,269
2020-12-23	44.50	46.00	43.40	46.00	97,445
2020-12-22	44.70	44.70	44.70	44.70	5,794
2020-12-21	45.00	45.00	44.00	44.70	144,314
2020-12-18	44.50	45.00	44.50	45.00	70,231
2020-12-17	43.50	44.50	43.50	44.50	226,749
2020-12-16	43.00	43.50	42.20	43.50	100,249
2020-12-15	46.00	46.00	43.00	43.00	160,062
2020-12-14	46.00	45.20	45.20	46.00	15,157
2020-12-11	45.00	46.50	44.00	46.00	45,538
2020-12-10	45.00	45.20	45.00	45.20	51,021
2020-12-09	46.60	46.60	45.00	46.50	34,519
2020-12-08	47.00	44.60	44.00	44.40	56,878
2020-12-07	49.00	49.00	45.00	45.40	74,683
2020-12-04	44.00	46.50	44.00	46.50	116,035
2020-12-03	42.00	44.00	42.00	44.00	182,636
2020-12-02	41.50	42.00	41.50	42.00	47,143
2020-12-01	41.50	41.50	41.50	41.50	43,807
2020-11-30	43.00	42.00	41.00	41.50	2,652,831
2020-11-27	44.00	44.00	43.00	43.00	216,845
2020-11-26	44.00	44.00	44.00	44.00	79,945
2020-11-25	44.00	44.00	44.00	44.00	39,376
2020-11-24	44.00	44.00	44.00	44.00	34,163
2020-11-23	44.00	44.00	44.00	44.00	85,887
2020-11-20	44.00	44.00	44.00	44.00	378,338
2020-11-19	44.00	44.00	44.00	44.00	23,207
2020-11-18	44.00	44.00	44.00	44.00	18,767
2020-11-17	44.50	44.00	44.00	44.00	16,876
2020-11-16	44.50	44.50	44.50	44.50	36,671
2020-11-13	44.50	46.80	43.00	44.50	47,208
2020-11-12	44.50	48.00	48.00	44.50	33,725
2020-11-11	44.50	46.00	46.00	46.00	24,327
2020-11-10	44.50	44.50	44.50	44.50	25,490
2020-11-09	44.00	44.50	44.00	44.50	100,885
2020-11-06	44.00	44.00	44.00	44.00	51,114
2020-11-05	44.00	44.00	44.00	44.00	9,250
2020-11-04	44.00	44.00	44.00	44.00	10,025
2020-11-03	44.00	44.00	43.50	44.00	66,052
2020-11-02	43.50	44.00	44.00	43.50	45,094
2020-10-30	44.50	44.50	44.50	44.50	42,636
2020-10-29	45.50	45.50	44.50	44.50	95,279
2020-10-28	47.50	47.50	45.50	45.50	76,676
2020-10-27	48.50	46.20	46.20	47.50	46,708
2020-10-26	49.50	48.00	48.00	48.50	31,282
2020-10-23	49.50	49.50	49.50	49.50	27,413
2020-10-22	49.50	49.50	48.00	49.50	32,618
2020-10-21	50.00	50.00	50.00	49.50	9,334
2020-10-20	49.00	49.50	49.00	49.50	108,341
2020-10-16	50.00	50.00	49.00	49.00	44,344
2020-10-15	47.60	50.10	47.60	50.10	37,711
2020-10-14	50.50	50.50	50.50	50.50	23,726
2020-10-13	50.50	47.80	47.80	50.50	20,077
2020-10-12	50.50	50.50	50.50	50.50	56,234
2020-10-09	50.50	50.50	50.50	50.50	26,414
2020-10-08	50.50	50.50	50.50	50.50	40,696
2020-10-07	50.50	50.50	50.50	50.50	20,636
2020-10-06	50.50	52.00	52.00	50.50	8,829
2020-10-05	50.50	50.50	50.50	50.50	18,950
2020-10-02	51.00	51.00	50.50	50.50	29,131
2020-10-01	51.00	51.00	51.00	51.00	9,000
2020-09-30	51.00	51.00	51.00	51.00	3,416
2020-09-29	51.00	51.00	51.00	51.00	10,079
2020-09-28	50.00	51.00	50.00	51.00	77,876
2020-09-25	53.00	53.00	49.00	50.00	118,389
2020-09-24	53.00	53.00	53.00	53.00	42,060
2020-09-23	53.00	53.00	53.00	53.00	20,049
2020-09-22	53.50	51.00	51.00	53.00	23,093
2020-09-21	53.50	53.50	53.50	53.50	83,510
2020-09-18	53.50	53.50	53.50	53.50	14,742
2020-09-17	53.50	53.50	53.50	53.50	22,256
2020-09-16	53.50	53.50	53.50	53.50	18,659
2020-09-15	53.00	53.50	53.00	53.50	20,711
2020-09-14	52.50	53.00	52.50	53.00	136,427
2020-09-11	55.50	55.50	52.50	52.50	50,175
2020-09-10	56.50	56.50	55.50	56.50	4,870
2020-09-09	56.50	56.50	56.00	56.50	6,481
2020-09-08	62.00	62.00	56.50	56.50	935,935
2020-09-07	62.00	62.00	62.00	62.00	56,771
2020-09-04	62.50	62.50	62.00	62.00	541,075
2020-09-03	60.50	62.50	60.50	62.50	108,431
2020-09-02	59.25	60.50	59.25	60.50	403,996
2020-09-01	59.25	59.25	59.25	59.25	72,651
2020-08-28	59.00	59.00	59.00	59.00	41,062
2020-08-27	59.00	59.00	58.00	59.00	27,825
2020-08-26	57.25	59.00	56.50	59.00	179,134
2020-08-25	57.00	57.25	57.00	57.25	44,399
2020-08-24	57.00	57.00	57.00	57.00	35,246
2020-08-21	57.00	57.00	57.00	57.00	42,873
2020-08-20	52.50	57.00	52.50	57.00	1,147,673
2020-08-19	52.50	52.50	52.50	52.50	57,428
2020-08-18	52.50	52.50	52.50	52.50	88,541
2020-08-17	55.50	56.00	52.50	52.50	126,437
2020-08-14	55.00	55.50	53.50	55.50	190,567
2020-08-13	52.50	71.50	52.50	55.00	1,425,319
2020-08-12	46.20	46.20	46.20	46.20	28,329
2020-08-11	46.00	46.20	46.00	46.20	20,569
2020-08-10	46.00	46.00	46.00	46.00	33,386
2020-08-07	46.00	46.00	46.00	46.00	24,410
2020-08-06	46.00	46.00	46.00	46.00	150,216
2020-08-05	46.00	46.00	46.00	46.00	1,841
2020-08-04	46.00	46.00	46.00	46.00	973
2020-08-03	46.00	46.00	46.00	46.00	545,377
2020-07-31	46.00	46.00	46.00	46.00	182,500
2020-07-30	46.00	46.00	46.00	46.00	123,333
2020-07-29	46.00	46.00	46.00	46.00	36,331
2020-07-28	46.00	46.00	46.00	46.00	1,004,453
2020-07-27	46.00	46.00	45.00	46.00	368,242
2020-07-24	46.00	46.00	46.00	46.00	4,009
2020-07-23	45.70	45.70	44.40	45.70	27,152
2020-07-22	45.70	45.70	45.70	45.70	5,735
2020-07-21	45.50	45.70	45.50	45.70	31,185
2020-07-20	45.50	44.00	44.00	45.50	3,297
2020-07-17	45.50	45.50	45.50	45.50	0
2020-07-16	45.50	45.50	45.50	45.50	1,567
2020-07-15	45.50	45.50	45.50	45.50	59,038
2020-07-14	45.50	45.50	45.50	45.50	74,551
2020-07-13	45.50	45.50	45.50	45.50	57,333
2020-07-10	45.00	45.50	45.00	45.50	174,146
2020-07-09	45.00	45.00	45.00	45.00	4,711
2020-07-08	45.00	45.00	45.00	45.00	6,209
2020-07-07	45.00	45.00	45.00	45.00	10,471
2020-07-06	45.00	45.00	45.00	45.00	33,238
2020-07-03	45.00	45.00	45.00	45.00	13,996
2020-07-02	45.00	45.00	45.00	45.00	49,218
2020-07-01	45.00	45.00	45.00	45.00	142,650
2020-06-30	45.50	45.50	45.00	45.50	480,676
2020-06-29	45.50	45.50	45.50	45.50	26,406
2020-06-26	45.50	45.50	45.50	45.50	37,341
2020-06-25	45.50	45.50	45.50	45.50	36,247
2020-06-24	45.50	45.50	45.50	45.50	4,731
2020-06-23	44.00	45.50	44.00	45.50	86,194
2020-06-22	43.00	43.00	43.00	44.00	19,305
2020-06-19	42.20	43.00	42.20	43.00	51,937
2020-06-18	41.70	42.20	41.70	42.20	17,000
2020-06-17	41.70	41.70	41.70	41.70	4,403
2020-06-16	41.20	41.70	41.20	41.70	21,537
2020-06-15	41.20	41.20	41.20	41.20	22,335
2020-06-12	41.20	41.20	41.20	41.20	110,708
2020-06-11	41.20	41.20	41.20	41.20	18,627
2020-06-10	41.00	41.20	41.00	41.20	37,508
2020-06-09	41.00	41.00	41.00	41.00	35,115
2020-06-08	40.00	41.00	40.00	41.00	199,204
2020-06-05	38.50	38.50	38.50	38.50	96,888
2020-06-04	38.50	38.50	38.50	38.50	42,338
2020-06-03	38.50	38.50	38.50	38.50	33,255
2020-06-02	40.50	40.00	40.00	38.50	152,297
2020-06-01	40.50	42.00	42.00	40.50	54,492
2020-05-29	41.50	41.50	40.50	41.50	28,683
2020-05-28	41.50	41.50	41.50	41.50	112,268
2020-05-27	41.50	41.50	41.50	41.50	17,476
2020-05-26	41.50	41.50	41.50	41.50	21,111
2020-05-22	41.50	41.50	41.50	41.50	18,248
2020-05-21	40.50	41.50	40.50	41.50	161,281
2020-05-20	40.00	40.50	40.00	40.50	36,606
2020-05-19	38.00	40.00	37.50	40.00	94,184
2020-05-18	38.00	38.00	38.00	38.00	33,784
2020-05-15	38.00	38.00	38.00	38.00	8,542
2020-05-14	38.00	38.00	38.00	38.00	8,857
2020-05-13	36.00	38.00	36.00	38.00	16,507
2020-05-12	36.00	37.80	37.80	36.00	21,438
2020-05-11	36.00	36.00	36.00	36.00	69,972
2020-05-07	36.00	36.00	36.00	36.00	81,371
2020-05-06	36.00	36.00	36.00	36.00	30,478
2020-05-05	36.00	36.00	36.00	36.00	200,131
2020-05-04	36.00	36.00	36.00	36.00	28,805
2020-05-01	36.00	36.00	36.00	36.00	5,103
2020-04-30	36.00	34.20	34.20	36.00	247,741
2020-04-29	36.00	36.00	36.00	36.00	200,671
2020-04-28	36.00	36.00	36.00	36.00	3,147
2020-04-27	36.00	36.00	36.00	36.00	1,382
2020-04-24	36.00	36.00	36.00	36.00	97,398
2020-04-23	36.00	36.00	33.00	36.00	125,343
2020-04-22	36.00	36.00	36.00	36.00	41,102
2020-04-21	36.00	36.00	36.00	36.00	2,859
2020-04-20	35.00	36.00	35.00	36.00	152,692
2020-04-17	34.50	35.00	35.00	35.00	583,030
2020-04-16	34.00	35.00	35.00	34.00	8,010
2020-04-15	35.00	35.00	34.00	34.00	45,008
2020-04-14	34.50	35.00	34.50	34.50	26,788
2020-04-09	34.50	34.50	34.50	34.50	2,196
2020-04-08	36.50	36.50	34.50	34.50	55,755
2020-04-07	36.50	36.50	36.50	36.50	9,087
2020-04-06	36.50	36.50	35.00	36.50	6,605
2020-04-03	36.00	36.50	36.00	34.00	16,440
2020-04-03	36.00	37.00	37.00	36.50	109,501
2020-04-02	33.00	34.00	34.00	34.00	22,982
2020-04-02	33.00	34.00	33.00	33.00	22,982
2020-04-01	36.50	33.00	33.00	33.00	197,773
2020-04-01	36.50	32.50	28.00	36.50	168,470
2020-03-31	37.50	37.50	36.50	37.50	25,912
2020-03-30	37.50	37.50	37.50	37.50	1,630
2020-03-27	37.50	37.50	37.50	37.50	33,914
2020-03-26	37.50	37.50	37.50	37.50	34,044
2020-03-25	33.00	37.00	33.00	33.00	165,199
2020-03-24	32.50	32.50	32.50	32.50	15,000
2020-03-23	35.00	35.00	31.50	36.00	121,978
2020-03-20	34.00	35.00	34.00	34.00	25,331
2020-03-19	27.00	31.00	27.00	27.00	123,937
2020-03-18	32.50	32.50	32.00	32.50	170,400
2020-03-17	32.50	32.50	31.00	32.50	46,180
2020-03-16	34.50	34.50	32.50	34.50	113,393
2020-03-13	32.00	34.50	32.00	32.00	59,003
2020-03-12	34.50	32.50	32.40	34.50	126,154
2020-03-11	34.50	34.50	34.50	34.50	1,440
2020-03-10	33.50	34.50	33.50	33.50	37,754
2020-03-09	36.50	35.00	33.50	37.00	56,468
2020-03-06	38.00	38.00	37.00	37.00	69,533
2020-03-05	38.00	38.00	38.00	38.00	60
2020-03-04	38.00	38.00	38.00	37.50	41,259
2020-03-03	37.50	37.50	37.50	37.50	3,984
2020-03-02	37.50	37.50	37.50	37.00	27,436
2020-02-28	38.50	38.00	37.00	39.00	236,539
2020-02-27	40.30	40.30	39.00	40.30	145,222
2020-02-26	42.00	42.00	40.30	42.00	126,635
2020-02-25	42.00	42.00	42.00	42.00	4,968
2020-02-24	42.50	42.50	42.00	42.50	119,028
2020-02-21	43.00	43.00	42.50	42.50	8,117
2020-02-20	43.00	43.00	43.00	43.00	16,000
2020-02-19	43.00	43.00	43.00	43.00	31,901
2020-02-18	43.00	43.00	43.00	43.00	8,884
2020-02-17	40.00	42.00	40.00	42.00	60,749
2020-02-14	40.00	40.00	40.00	40.00	3,081
2020-02-13	38.50	40.00	38.50	40.00	28,532
2020-02-12	38.50	38.50	38.50	38.50	85,358
2020-02-11	38.50	38.50	38.50	38.50	103,863
2020-02-10	38.50	38.50	38.50	38.50	32,036
2020-02-07	38.50	38.50	38.50	38.50	41,044
2020-02-06	38.50	38.50	38.50	38.50	135,118
2020-02-05	38.50	39.60	39.60	39.50	32,076
2020-02-04	38.50	38.50	38.50	38.50	26,597
2020-02-03	39.50	39.50	38.00	38.50	22,116
2020-01-31	39.50	39.50	39.50	39.50	6,527
2020-01-30	39.50	39.50	39.50	39.50	13,668
2020-01-29	39.50	39.50	39.50	39.50	514,696
2020-01-28	39.50	39.50	39.50	39.50	17,483
2020-01-27	39.50	39.50	39.50	39.50	42,466
2020-01-24	39.50	39.50	39.50	39.50	39,805
2020-01-23	40.00	40.00	39.50	39.50	135,305
2020-01-22	41.50	41.50	40.00	40.00	142,303
2020-01-21	41.50	41.50	41.50	41.50	43,731
2020-01-20	42.00	42.00	42.00	42.00	30,179
2020-01-17	42.00	42.00	42.00	42.00	20,076
2020-01-16	42.00	42.00	42.00	42.00	67,516
2020-01-15	42.00	42.00	42.00	42.00	84,046
2020-01-14	42.00	42.00	41.50	42.00	56,402
2020-01-13	42.00	42.00	42.00	42.00	5,585
2020-01-10	42.00	42.00	42.00	42.00	23,320
2020-01-09	43.30	43.30	42.00	42.00	20,728
2020-01-08	43.50	43.50	43.30	43.30	49,534
2020-01-07	44.50	44.50	43.50	43.50	55,879
2020-01-06	45.50	45.50	45.50	45.50	129,320
2020-01-03	46.00	46.00	45.50	45.50	125,590
2020-01-02	46.00	46.00	46.00	46.00	4,747
2019-12-31	45.50	46.00	45.50	46.00	3,638
2019-12-30	43.50	45.50	43.50	45.50	53,296
2019-12-27	43.50	43.50	42.50	42.50	11,293
2019-12-24	42.50	43.00	42.50	43.00	56,386
2019-12-23	41.00	42.50	41.00	42.50	235,305
2019-12-20	39.50	41.00	39.50	41.00	72,292
2019-12-19	41.50	41.50	39.50	39.50	133,536
2019-12-18	41.00	44.50	41.00	41.50	454,641
2019-12-17	38.00	38.00	38.00	38.00	44,234
2019-12-16	38.00	38.00	38.00	38.00	131,658
2019-12-13	38.00	38.00	38.00	38.00	49,814
2019-12-12	38.00	38.00	38.00	38.00	852
2019-12-11	38.00	38.00	38.00	38.00	7,568
2019-12-10	38.00	38.00	38.00	38.00	70,518
2019-12-09	38.50	39.00	38.00	38.00	351,204
2019-12-06	34.30	34.30	33.50	34.30	101,071
2019-12-05	34.30	34.30	34.30	34.30	25,070
2019-12-04	34.50	34.40	34.40	34.30	136,613
2019-12-03	34.50	34.50	34.50	34.50	89,922
2019-12-02	33.80	34.50	33.80	34.50	539,218
2019-11-29	33.80	33.80	33.30	33.80	238,569
2019-11-28	35.00	35.00	35.00	33.80	112,912
2019-11-27	36.50	35.00	34.50	35.00	598,567
2019-11-26	36.50	36.50	36.50	36.50	54,920
2019-11-25	37.00	37.00	37.00	37.00	1,500
2019-11-22	37.00	37.00	37.00	37.00	57,440
2019-11-21	37.00	37.00	37.00	37.00	145,592
2019-11-20	37.00	37.00	37.00	37.00	11,284
2019-11-19	37.00	37.00	37.00	37.00	15,213
2019-11-18	37.00	37.00	37.00	37.00	134,365
2019-11-15	37.00	37.80	37.80	37.00	133,076
2019-11-14	38.00	38.00	37.00	37.00	62,905
2019-11-13	38.00	38.00	38.00	38.00	183,319
2019-11-12	38.50	38.50	38.00	38.00	39,816
2019-11-11	38.50	38.50	38.50	38.50	18,211
2019-11-08	38.50	38.50	38.50	38.50	64,629
2019-11-07	38.50	38.50	38.50	38.50	24,654
2019-11-06	38.50	38.50	38.50	38.50	332,906
2019-11-05	38.50	38.50	37.00	38.50	2,183
2019-11-04	38.50	38.50	38.50	38.50	11,085
2019-11-01	38.50	38.50	38.50	38.50	47,875
2019-10-31	38.50	38.50	38.50	38.50	41,214
2019-10-30	38.50	38.50	38.50	38.50	4,414
2019-10-29	38.50	38.50	38.50	38.50	0
2019-10-28	38.50	38.50	38.50	38.50	34,160
2019-10-25	38.50	38.50	38.50	38.50	13,500
2019-10-24	38.50	38.50	38.50	38.50	28,198
2019-10-23	38.50	38.50	38.50	38.50	20,368
2019-10-22	38.50	38.50	38.50	38.50	5,063
2019-10-21	38.50	38.50	38.50	38.50	3,371
2019-10-18	38.50	38.50	38.50	38.50	46,284
2019-10-17	38.50	38.50	38.50	38.50	4,917
2019-10-16	38.50	38.50	38.50	38.50	20,205
2019-10-15	38.50	38.50	38.50	38.50	41,850
2019-10-14	38.00	38.50	38.00	38.50	57,879
2019-10-11	38.00	38.00	38.00	38.00	0
2019-10-10	38.50	38.50	38.00	38.50	108,911
2019-10-09	39.00	39.00	38.50	38.50	87,105
2019-10-08	39.00	39.00	39.00	39.00	20,000
2019-10-07	39.00	39.00	39.00	39.00	920,719
2019-10-04	39.00	39.00	39.00	39.00	184
2019-10-03	39.00	39.00	39.00	39.00	34,732
2019-10-02	39.50	39.50	39.50	39.50	1,000
2019-10-01	39.50	39.50	39.50	39.50	30,696
2019-09-30	39.50	39.50	39.50	39.50	10,155
2019-09-27	39.50	39.50	39.50	39.50	1,236
2019-09-26	40.00	40.00	39.50	39.50	19,406
2019-09-25	39.40	40.00	39.40	40.00	63,140
2019-09-24	41.00	41.00	41.00	41.00	91,710
2019-09-23	40.50	41.80	40.80	41.00	382,430
2019-09-20	40.50	40.50	40.50	40.50	1,499
2019-09-19	40.50	40.50	40.50	40.50	20,392
2019-09-18	40.50	40.50	40.50	40.50	0
2019-09-17	40.50	40.50	40.50	40.50	6,279
2019-09-16	40.50	40.50	40.50	40.50	10,152
2019-09-13	40.50	40.50	40.50	40.50	1,283
2019-09-12	42.00	42.00	40.50	40.50	33,659
2019-09-11	41.50	42.00	41.50	42.00	117,157
2019-09-10	43.50	43.50	34.50	41.50	2,484,146
2019-09-09	46.00	46.00	44.00	46.00	24,041
2019-09-06	46.00	46.00	45.50	45.50	61,113
2019-09-05	46.00	46.00	46.00	46.00	1,244
2019-09-04	46.50	46.50	46.00	46.00	11,769
2019-09-03	46.00	46.50	46.00	46.50	27,331
2019-09-02	46.00	46.00	46.00	46.00	176
2019-08-30	46.00	46.00	46.00	46.00	1,877
2019-08-29	46.50	46.50	46.00	46.50	3,181
2019-08-28	46.50	46.50	46.50	46.50	1,000
2019-08-27	46.50	46.50	46.50	46.50	49,385
2019-08-23	46.50	46.50	46.50	46.50	350
2019-08-22	46.50	46.50	46.50	46.50	7,182
2019-08-21	46.50	46.50	46.50	46.50	0
2019-08-20	46.50	46.50	46.50	46.50	200
2019-08-19	47.50	47.50	46.50	46.50	455,724
2019-08-16	47.50	47.50	47.50	47.50	25,878
2019-08-15	49.00	49.00	47.00	48.00	19,304
2019-08-14	49.50	49.50	48.50	48.50	88,957
2019-08-13	49.50	49.50	49.50	49.50	163,160
2019-08-12	49.50	49.50	49.50	49.50	2,184
2019-08-09	47.50	49.50	47.50	49.50	14,386
2019-08-08	46.00	47.50	46.00	47.50	73,019
2019-08-07	47.00	47.00	46.00	46.00	26,058
2019-08-06	47.00	47.00	44.50	47.00	160,705
2019-08-05	49.90	49.90	46.50	47.00	96,980
2019-08-02	49.90	49.90	49.90	49.90	55,810
2019-08-01	49.90	49.90	49.90	49.90	14,065
2019-07-31	49.90	49.90	49.90	49.90	8,930
2019-07-30	49.90	49.90	49.90	49.90	21,343
2019-07-29	50.50	50.50	49.90	49.90	19,359
2019-07-26	51.50	51.50	50.50	50.50	150,256
2019-07-25	51.50	51.50	51.50	51.50	26,413
2019-07-24	51.50	51.50	51.50	51.50	11,742
2019-07-23	51.50	51.50	51.50	51.50	19,700
2019-07-22	51.50	51.50	51.50	51.50	32,455
2019-07-19	51.50	51.50	51.50	51.50	72,042
2019-07-18	51.50	51.50	51.50	51.50	11,384
2019-07-17	51.50	51.50	51.50	51.50	0
2019-07-16	51.50	51.50	51.50	51.50	8,250
2019-07-15	51.50	52.00	51.50	51.50	32,405
2019-07-12	52.50	52.50	51.50	51.50	48,782
2019-07-11	53.00	53.50	52.00	52.50	38,324
2019-07-10	53.50	53.50	53.50	53.50	13,050
2019-07-09	53.50	53.50	53.50	53.50	68,414
2019-07-08	53.50	53.50	53.50	53.50	17,419
2019-07-05	53.50	53.50	53.50	53.50	22,097
2019-07-04	53.50	53.50	53.50	53.50	79,651
2019-07-03	53.00	53.50	53.50	53.50	302,409
2019-07-02	53.00	53.50	53.00	53.00	110,104
2019-07-01	50.50	53.00	50.50	53.00	248,703
2019-06-28	48.00	48.50	46.00	48.50	110,822
2019-06-27	47.50	47.50	47.50	47.50	27,006
2019-06-26	48.30	48.30	47.50	47.50	81,420
2019-06-25	50.50	51.50	48.30	48.30	128,126
2019-06-24	48.00	50.50	48.00	50.50	385,951
2019-06-21	47.50	47.50	47.50	47.50	8,150
2019-06-20	47.50	47.50	47.50	47.50	74,346
2019-06-19	47.50	47.50	47.50	47.50	131,578
2019-06-18	47.50	47.50	47.50	47.50	4,000
2019-06-17	47.50	47.50	47.50	47.50	6,800
2019-06-14	47.50	47.50	47.50	47.50	66,202
2019-06-13	47.50	47.50	47.50	47.50	78,352
2019-06-12	48.00	48.00	47.50	47.50	10,112
2019-06-11	48.00	48.00	48.00	48.00	94,420
2019-06-10	48.00	48.00	48.00	48.00	107,058
2019-06-07	48.00	48.00	48.00	48.00	8,667
2019-06-06	48.00	48.00	48.00	48.00	25,000
2019-06-05	48.00	48.00	48.00	48.00	112,710
2019-06-04	48.00	48.00	48.00	48.00	18,701
2019-06-03	48.00	48.40	48.40	48.00	121,209
2019-05-31	48.00	48.00	48.00	48.00	113,990
2019-05-30	48.00	48.00	48.00	48.00	20,400
2019-05-29	48.00	48.00	48.00	48.00	17,642
2019-05-28	48.00	48.00	48.00	48.00	52,447
2019-05-24	48.00	48.00	48.00	48.00	71,454
2019-05-23	49.00	49.00	47.00	48.00	106,440
2019-05-22	49.00	49.00	49.00	49.00	140,454
2019-05-21	53.00	53.00	48.50	49.00	180,809
2019-05-20	53.00	54.50	52.75	53.00	83,249
2019-05-17	53.00	53.00	53.00	53.00	23,115
2019-05-16	48.50	53.50	48.50	53.00	281,545
2019-05-15	47.50	48.00	47.50	48.00	33,222
2019-05-14	47.50	47.50	47.50	47.50	34,668
2019-05-13	47.00	48.50	46.50	47.50	209,653
2019-05-10	43.50	47.50	43.50	47.00	150,959
2019-05-09	43.00	43.00	42.50	42.50	34,097
2019-05-08	44.50	44.50	42.50	43.00	139,300
2019-05-07	45.00	45.00	44.50	44.50	167,941
2019-05-03	45.00	45.00	43.50	44.50	86,986
2019-05-02	43.50	45.00	43.50	45.00	63,858
2019-05-01	46.00	45.00	45.00	43.50	81,049
2019-04-30	46.50	47.00	46.00	46.00	123,333
2019-04-29	43.50	46.90	43.50	46.50	631,270

Share	Price	Change
Gunsynd (GUN)	0.155	29.17%
Zenova Grp (ZED)	2.30	21.05%
Phoenix Copper. (PXC)	18.00	21.01%
Trellus Health. (TRLS)	2.25	18.42%
Keras Res (KRS)	1.95	18.18%

Share	Price	Change
Petrofac (PFC)	16.04	-28.07%
Europa Metals (EUZ)	1.15	-17.86%
Libertine Hold (LIB)	3.50	-17.65%
Biome Tech (BIOM)	85.00	-15%
Aptamer Group (APTA)	0.775	-13.89%

Share	Price	Volume
Mosman Oil Gas (MSMN)	0.021	988,050,716
Echo Energy (ECHO)	0.0039	185,587,500
Beacon Energy. (BCE)	0.055	149,224,340
Cap-xx (CPX)	0.0825	132,120,886
Baron Oil (BOIL)	0.0625	87,433,392