R.e.a.hldgs. Share History

R.e.a.hldgs. Share Price history. The following table shows end-of-day data RE. historical share prices for R.e.a.hldgs., 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.

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

Date	Open	High	Low	Close	Volume
2024-05-03	90.00	90.00	85.00	85.25	30,517
2024-05-02	85.00	85.00	85.00	86.00	16,959
2024-05-01	82.00	85.00	82.00	82.50	104,178
2024-04-30	80.00	80.00	80.00	80.00	10,000
2024-04-29	78.00	80.00	78.00	80.00	58,179
2024-04-26	78.50	80.00	78.50	79.75	12,292
2024-04-25	74.00	77.00	74.00	76.25	159,333
2024-04-24	72.00	73.50	72.00	73.50	2,314
2024-04-23	70.50	70.50	70.50	72.00	2,000
2024-04-22	72.00	73.00	72.00	70.50	12,251
2024-04-19	69.00	69.00	69.00	70.25	2,244
2024-04-18	67.50	68.50	67.50	68.00	16,000
2024-04-17	64.00	64.00	64.00	65.50	2,721
2024-04-16	68.00	68.00	68.00	64.25	43,214
2024-04-15	65.50	65.50	65.50	65.50	49,925
2024-04-12	63.00	63.00	63.00	65.50	2,226,197
2024-04-11	63.50	63.50	63.50	63.50	0
2024-04-10	63.00	63.00	63.00	63.50	11,312
2024-04-09	63.00	63.00	63.00	63.50	7
2024-04-08	65.50	65.50	65.50	63.25	3,258
2024-04-05	65.00	65.00	65.00	65.25	55,166
2024-04-04	65.25	65.25	63.50	63.50	0
2024-04-03	64.00	64.00	64.00	65.25	100,003
2024-04-02	64.00	64.00	64.00	65.25	2,750
2024-04-01	66.00	66.00	66.00	66.00	0
2024-03-29	66.00	66.00	66.00	66.00	0
2024-03-28	64.25	66.00	64.25	66.00	10,005
2024-03-27	65.00	65.00	64.25	64.25	35,000
2024-03-26	63.50	63.50	63.50	65.00	12
2024-03-25	64.25	64.50	64.25	64.50	1,022
2024-03-22	64.50	64.50	62.50	64.25	34,252
2024-03-21	65.00	65.00	64.50	64.50	46,066
2024-03-20	66.50	66.50	66.00	65.00	45,007
2024-03-19	68.00	68.00	68.00	69.00	14,751
2024-03-18	70.00	70.00	70.00	70.00	1,569
2024-03-15	70.50	70.50	70.00	70.00	0
2024-03-14	73.00	73.00	73.00	70.50	3,670
2024-03-13	73.00	73.00	73.00	70.00	10,455
2024-03-12	69.50	70.50	69.50	70.50	12,255
2024-03-11	68.00	68.00	68.00	69.50	19,304
2024-03-08	70.00	70.00	70.00	70.00	7,017
2024-03-07	68.00	68.00	68.00	70.00	7,143
2024-03-06	69.00	69.00	69.00	69.00	5,003
2024-03-05	73.50	73.50	70.00	70.00	7,249
2024-03-04	71.25	71.25	71.25	71.25	15,000
2024-03-01	71.50	71.50	71.25	71.25	0
2024-02-29	71.25	71.50	71.25	71.50	3
2024-02-28	71.25	71.25	71.25	71.25	0
2024-02-27	70.00	70.00	70.00	71.25	1,024
2024-02-26	73.00	73.00	70.00	71.25	4,769
2024-02-23	67.50	72.00	67.50	71.50	27,937
2024-02-22	68.00	68.00	68.00	67.25	41,000
2024-02-21	69.50	69.50	68.50	68.50	0
2024-02-20	70.00	70.00	69.50	69.50	5,000
2024-02-19	73.00	73.00	70.50	70.00	22,482
2024-02-16	75.25	75.25	75.25	75.25	0
2024-02-15	75.25	75.25	75.25	75.25	0
2024-02-14	76.00	76.00	75.50	75.25	8,335
2024-02-13	77.00	78.25	77.00	78.25	1,993
2024-02-12	76.00	76.00	76.00	77.00	2
2024-02-09	78.00	78.00	78.00	77.50	17,039
2024-02-08	78.00	78.00	78.00	78.00	7,774
2024-02-07	78.00	78.00	78.00	79.25	177
2024-02-06	79.25	79.25	79.25	79.25	84
2024-02-05	80.50	80.50	79.25	79.25	1,000
2024-02-02	81.25	81.25	80.50	80.50	0
2024-02-01	80.00	80.00	80.00	81.25	4,450
2024-01-31	80.00	80.00	80.00	80.75	24,850
2024-01-30	84.00	84.00	81.00	80.75	12,001
2024-01-29	80.00	83.00	80.00	83.75	2,458
2024-01-26	82.75	83.75	82.75	83.75	8,067
2024-01-25	78.00	84.00	78.00	82.75	162,906
2024-01-24	82.00	82.00	79.00	80.25	34,687
2024-01-23	81.75	82.50	81.75	82.50	0
2024-01-22	80.00	80.00	80.00	81.75	3,000
2024-01-19	82.00	82.00	80.00	80.75	4,783
2024-01-18	83.50	83.50	82.00	82.50	7,300
2024-01-17	84.50	84.75	84.50	84.75	1,144
2024-01-16	84.00	84.50	84.00	84.50	200
2024-01-15	86.00	86.00	86.00	84.00	3,183
2024-01-12	87.00	87.25	87.00	87.25	10,668
2024-01-11	83.50	92.00	83.50	87.00	210,840
2024-01-10	81.00	81.75	81.00	81.75	9,007
2024-01-09	81.00	81.00	81.00	81.00	1,500
2024-01-08	80.00	80.00	78.00	78.00	22,795
2024-01-05	72.50	74.00	72.50	78.00	77,682
2024-01-04	72.00	72.50	72.00	72.25	31,939
2024-01-03	71.00	71.00	70.75	70.75	12,451
2024-01-02	71.25	71.25	71.00	71.00	0
2024-01-01	71.25	71.25	71.25	71.25	0
2023-12-29	71.00	71.00	71.00	71.25	4,694
2023-12-28	70.00	70.00	69.50	69.50	100,006
2023-12-27	69.50	70.00	69.50	70.00	0
2023-12-26	69.50	69.50	69.50	69.50	0
2023-12-25	69.50	69.50	69.50	69.50	0
2023-12-22	69.50	69.50	69.50	69.50	0
2023-12-21	69.50	69.50	69.50	69.50	4,350
2023-12-20	70.00	70.00	69.50	69.50	0
2023-12-19	69.50	70.00	69.50	70.00	0
2023-12-18	69.00	69.00	69.00	69.50	39,175
2023-12-15	69.50	69.50	69.50	69.50	16,850
2023-12-14	71.00	71.00	69.00	69.50	18,416
2023-12-13	71.25	71.25	71.25	71.25	0
2023-12-12	71.25	71.25	71.25	71.25	20,000
2023-12-11	71.75	71.75	71.25	71.25	7,929
2023-12-08	71.50	71.75	71.50	71.75	0
2023-12-07	71.75	71.75	71.50	71.50	0
2023-12-06	71.75	71.75	71.75	71.75	1,251
2023-12-05	71.75	71.75	71.75	71.75	0
2023-12-04	71.75	71.75	71.75	71.75	0
2023-12-01	71.00	71.00	70.50	71.75	1,501
2023-11-30	72.00	72.00	71.75	71.75	12,457
2023-11-29	70.50	70.50	70.50	72.00	606
2023-11-28	72.00	72.00	71.50	71.75	8,168
2023-11-27	71.00	71.00	71.00	71.00	72,500
2023-11-24	71.25	71.25	71.25	71.25	20,000
2023-11-23	72.00	72.00	71.25	71.25	0
2023-11-22	72.00	72.00	72.00	72.00	100,000
2023-11-21	72.50	72.50	72.00	72.00	0
2023-11-20	71.00	71.00	71.00	72.50	333
2023-11-17	70.00	70.00	70.00	70.00	17,058
2023-11-16	72.00	72.00	72.00	72.00	0
2023-11-15	72.00	72.00	72.00	72.00	13,000
2023-11-14	72.00	72.00	70.00	72.00	52,787
2023-11-13	74.00	74.00	72.50	72.50	39,050
2023-11-10	71.00	72.00	71.00	72.50	118,762
2023-11-09	72.00	72.00	71.50	71.50	0
2023-11-08	70.00	73.50	70.00	72.00	181,231
2023-11-07	67.00	67.00	67.00	67.50	78,524
2023-11-06	67.00	67.75	67.00	67.75	96,408
2023-11-03	67.75	67.75	67.00	67.00	25,170
2023-11-02	61.50	70.00	61.50	67.75	446,886
2023-11-01	58.50	59.00	58.50	59.00	35,254
2023-10-31	58.50	58.50	58.50	58.50	43,775
2023-10-30	58.00	58.00	58.00	58.00	6,000
2023-10-27	57.00	57.00	57.00	58.00	9,418
2023-10-26	60.00	60.00	58.50	58.50	0
2023-10-25	60.00	60.00	60.00	60.00	0
2023-10-24	60.00	60.00	60.00	60.00	0
2023-10-23	60.00	60.00	60.00	60.00	0
2023-10-20	60.50	60.50	60.00	60.00	5,002
2023-10-19	60.50	60.50	60.50	60.50	0
2023-10-18	60.50	60.50	60.50	60.50	0
2023-10-17	60.25	60.50	60.25	60.50	40,950
2023-10-16	60.50	60.50	60.25	60.25	0
2023-10-13	60.50	60.50	60.50	60.50	308
2023-10-12	60.50	60.50	60.50	60.50	0
2023-10-11	60.25	60.50	60.25	60.50	0
2023-10-10	60.00	60.00	60.00	60.25	2,502
2023-10-09	59.25	60.25	59.25	60.25	13,399
2023-10-06	61.00	61.00	61.00	59.25	51,000
2023-10-05	63.75	63.75	61.75	61.75	4,128
2023-10-04	61.00	61.00	61.00	63.75	6,002
2023-10-03	63.50	64.00	63.00	63.75	44,283
2023-10-02	66.00	66.00	66.00	66.00	14,164
2023-09-29	66.00	66.00	65.00	66.00	9,670
2023-09-28	57.00	63.00	57.00	64.25	26,830
2023-09-27	54.00	57.00	52.00	57.00	50,983
2023-09-26	48.60	48.60	48.60	50.50	152,000
2023-09-25	49.20	50.10	49.20	50.10	6,325
2023-09-22	48.00	50.00	48.00	49.20	24,000
2023-09-21	50.00	50.00	49.00	49.50	89,378
2023-09-20	50.50	50.50	50.00	52.25	20,300
2023-09-19	52.25	52.25	52.25	52.25	3,409
2023-09-18	52.25	52.25	52.25	52.25	0
2023-09-15	52.25	52.25	52.25	52.25	600
2023-09-14	52.25	52.25	52.25	52.25	0
2023-09-13	51.00	52.25	51.00	52.25	0
2023-09-12	51.00	51.00	51.00	51.00	20,900
2023-09-11	52.25	52.25	52.25	52.25	5,778
2023-09-08	52.25	52.25	52.25	52.25	0
2023-09-07	50.00	50.00	50.00	52.25	26,218
2023-09-06	50.00	51.00	50.00	51.00	2,000
2023-09-05	51.50	51.50	51.50	50.75	3,417
2023-09-04	53.50	53.50	53.50	54.00	10,298
2023-09-01	51.00	54.00	51.00	52.50	129,160
2023-08-31	52.00	52.50	52.00	52.50	19,498
2023-08-30	52.00	52.00	52.00	52.00	7,000
2023-08-29	50.00	50.00	50.00	52.00	80,853
2023-08-28	51.00	51.00	51.00	51.00	0
2023-08-25	52.00	52.00	51.50	51.00	128,561
2023-08-24	52.50	52.50	52.00	51.75	269,884
2023-08-23	52.50	52.50	52.00	52.00	340,969
2023-08-22	52.50	52.50	52.00	52.50	239,337
2023-08-21	52.50	53.00	52.50	51.75	2,000
2023-08-18	52.50	53.00	52.50	52.75	961,338
2023-08-17	52.50	53.00	52.50	52.75	30,502
2023-08-16	53.00	53.00	52.00	53.75	303,693
2023-08-15	54.50	54.50	54.50	54.50	3,814
2023-08-14	54.00	54.50	54.00	54.50	2
2023-08-11	53.00	53.00	53.00	54.00	3,363
2023-08-10	53.00	53.00	53.00	54.50	7,554
2023-08-09	53.00	56.00	53.00	56.00	13,787
2023-08-08	54.50	54.50	54.50	54.50	12
2023-08-07	55.50	55.50	54.50	54.50	2,330
2023-08-04	55.00	55.00	55.00	55.50	30,546
2023-08-03	53.00	55.00	53.00	54.00	5,804
2023-08-02	53.00	53.00	53.00	53.50	35,186
2023-08-01	60.00	60.00	58.00	58.00	11,862
2023-07-31	68.00	68.00	62.00	61.50	29,630
2023-07-28	68.00	68.00	65.75	65.75	2,435
2023-07-27	68.00	68.00	68.00	68.00	2
2023-07-26	65.00	65.00	65.00	68.00	5,069
2023-07-25	68.75	68.75	68.75	68.75	8
2023-07-24	66.00	68.75	66.00	68.75	55,133
2023-07-21	67.00	67.00	67.00	66.00	5,798
2023-07-20	67.50	69.00	67.50	69.00	10,003
2023-07-19	69.00	69.00	69.00	67.50	5,498
2023-07-18	67.00	67.00	67.00	66.50	10,414
2023-07-17	69.50	69.50	69.50	69.50	1
2023-07-14	69.50	69.50	69.50	69.50	1
2023-07-13	69.50	69.50	69.50	69.50	1
2023-07-12	69.50	69.50	69.50	69.50	1
2023-07-11	68.25	69.50	68.25	69.50	6,001
2023-07-10	69.50	69.50	69.50	68.25	5,825
2023-07-07	74.00	74.00	69.50	69.50	24,336
2023-07-06	70.50	74.00	70.00	74.00	6,748
2023-07-05	72.00	72.00	72.00	72.00	2
2023-07-04	70.00	70.00	70.00	72.00	7,800
2023-07-03	69.00	69.50	69.00	68.75	7,087
2023-06-30	68.00	68.00	68.00	68.25	15,712
2023-06-29	68.00	68.00	68.00	69.00	7,283
2023-06-28	71.00	71.00	71.00	70.50	7,967
2023-06-27	71.00	71.00	71.00	72.25	11,604
2023-06-26	72.50	72.50	72.25	72.25	8
2023-06-23	71.75	72.50	71.75	72.50	5,000
2023-06-22	72.50	72.50	71.75	71.75	21,866
2023-06-21	71.00	71.00	71.00	72.50	2,067
2023-06-20	71.00	71.00	71.00	72.50	35,099
2023-06-19	68.50	68.50	68.00	71.00	2,086
2023-06-16	67.50	70.00	67.50	70.00	96,297
2023-06-15	66.50	66.50	64.00	64.00	101,852
2023-06-14	68.00	69.50	65.00	65.75	15,909
2023-06-13	73.00	73.00	73.00	71.25	18,244
2023-06-12	78.50	78.50	73.00	75.25	13,802
2023-06-09	78.00	78.00	78.00	80.50	12,376
2023-06-08	82.00	83.00	80.00	81.50	33,545
2023-06-07	87.75	87.75	87.75	87.75	196
2023-06-06	87.75	87.75	87.75	87.75	0
2023-06-05	84.00	84.00	84.00	87.75	1,052
2023-06-02	87.00	87.00	87.00	89.25	540
2023-06-01	89.25	89.50	89.25	89.50	2,120
2023-05-31	87.75	89.25	87.75	89.25	1
2023-05-30	90.00	90.00	87.75	87.75	1
2023-05-29	90.00	90.00	90.00	90.00	0
2023-05-26	90.50	90.50	90.00	90.00	22,884
2023-05-25	95.75	95.75	95.75	95.75	2
2023-05-24	90.00	90.00	90.00	95.75	169
2023-05-23	95.75	95.75	95.75	95.75	103
2023-05-22	95.75	95.75	95.75	95.75	4,500
2023-05-19	95.75	95.75	95.75	95.75	1
2023-05-18	97.00	97.00	95.75	95.75	0
2023-05-17	97.00	97.00	97.00	97.00	45,880
2023-05-16	97.00	97.00	97.00	97.00	0
2023-05-15	97.00	97.00	97.00	97.00	5,799
2023-05-12	97.00	97.00	97.00	97.00	0
2023-05-11	97.00	97.00	97.00	97.00	2
2023-05-10	97.00	97.00	97.00	97.00	0
2023-05-09	92.50	97.00	92.50	97.00	14,401
2023-05-08	92.50	92.50	92.50	92.50	0
2023-05-05	102.00	102.00	94.50	92.50	8,692
2023-05-04	100.00	100.00	100.00	100.00	3,485
2023-05-03	103.50	103.50	102.00	102.00	12,001
2023-05-02	102.00	103.50	102.00	103.50	95
2023-05-01	102.00	102.00	102.00	102.00	0
2023-04-28	102.00	102.00	102.00	102.00	1
2023-04-27	102.00	102.00	102.00	102.00	8,858
2023-04-26	102.00	102.00	102.00	102.00	373
2023-04-25	102.00	102.00	102.00	102.00	1
2023-04-24	104.00	104.00	104.00	102.00	4,291
2023-04-21	103.50	103.50	102.00	102.00	800
2023-04-20	103.00	105.00	103.00	103.50	62,000
2023-04-19	100.75	104.00	100.75	104.00	110,093
2023-04-18	97.00	97.00	97.00	100.75	4,116
2023-04-17	100.25	101.25	100.25	101.25	0
2023-04-14	102.00	102.00	100.25	100.25	8,400
2023-04-13	101.00	102.00	101.00	102.00	9,050
2023-04-12	101.00	103.50	101.00	103.50	0
2023-04-11	101.00	101.00	101.00	101.00	6,223
2023-04-10	100.25	100.25	100.25	100.25	0
2023-04-07	100.25	100.25	100.25	100.25	0
2023-04-06	100.25	100.25	100.25	100.25	149
2023-04-05	100.25	100.25	100.25	100.25	0
2023-04-04	100.25	100.25	100.25	100.25	350
2023-04-03	100.25	100.25	100.25	100.25	101
2023-03-31	97.00	100.25	97.00	100.25	11,500
2023-03-30	99.75	99.75	97.00	97.00	3,545
2023-03-29	99.75	99.75	99.75	99.75	6,864
2023-03-28	99.75	99.75	99.75	99.75	10
2023-03-27	99.75	99.75	99.75	99.75	0
2023-03-24	99.75	99.75	99.75	99.75	9,550
2023-03-23	99.75	99.75	99.75	99.75	1,450
2023-03-22	101.25	101.25	99.75	99.75	10,932
2023-03-21	96.00	96.00	96.00	101.25	700
2023-03-20	100.50	100.75	100.50	100.75	2,000
2023-03-17	96.00	96.00	96.00	100.50	15,500
2023-03-16	102.00	102.00	102.00	105.00	11,000
2023-03-15	108.00	108.00	108.00	108.00	100
2023-03-14	108.00	108.00	108.00	108.00	0
2023-03-13	110.00	110.00	110.00	108.00	12,767
2023-03-10	113.00	115.00	113.00	115.00	1,923
2023-03-09	119.00	119.00	116.00	113.00	14,500
2023-03-08	125.00	125.00	125.00	119.00	12,600
2023-03-07	120.00	125.00	120.00	125.00	10,060
2023-03-06	115.00	115.00	115.00	115.00	103
2023-03-03	115.00	115.00	115.00	115.00	0
2023-03-02	115.00	115.00	115.00	115.00	5,000
2023-03-01	115.00	115.00	115.00	115.00	6,084
2023-02-28	115.00	115.00	115.00	115.00	38,004
2023-02-27	118.50	118.50	117.50	117.50	10,000
2023-02-24	118.50	118.50	118.50	118.50	0
2023-02-23	118.50	118.50	118.50	118.50	0
2023-02-22	118.50	118.50	118.50	118.50	0
2023-02-21	118.50	118.50	118.50	118.50	0
2023-02-20	118.50	118.50	118.50	118.50	6,500
2023-02-17	118.50	118.50	118.50	118.50	5,129
2023-02-16	115.00	118.50	115.00	118.50	12,581
2023-02-15	115.00	115.00	115.00	115.00	6,358
2023-02-14	115.00	120.00	115.00	116.00	9,500
2023-02-13	119.50	119.50	119.50	119.50	0
2023-02-10	121.50	121.50	119.50	119.50	5,000
2023-02-09	124.00	125.00	124.00	121.50	11,462
2023-02-08	124.00	124.00	124.00	124.00	31
2023-02-07	118.00	119.00	118.00	119.00	9,316
2023-02-06	122.00	122.00	122.00	118.00	2,004
2023-02-03	120.50	120.50	120.50	120.50	6,218
2023-02-02	116.00	120.00	116.00	120.50	37,822
2023-02-01	103.00	111.00	103.00	113.50	68,674
2023-01-31	99.50	99.50	99.50	99.50	2,500
2023-01-30	100.50	100.50	99.50	99.50	531,424
2023-01-27	96.00	96.00	96.00	100.50	330
2023-01-26	100.00	100.00	100.00	101.50	21,999
2023-01-25	110.00	110.00	110.00	105.00	15,563
2023-01-24	104.00	104.00	104.00	104.00	0
2023-01-23	104.00	104.00	104.00	104.00	0
2023-01-20	104.00	104.00	104.00	104.00	1,321
2023-01-19	104.00	104.00	104.00	104.00	14,682
2023-01-18	104.00	104.00	104.00	104.00	10,000
2023-01-17	104.00	104.00	104.00	104.00	20,000
2023-01-16	103.00	104.00	103.00	104.00	20,794
2023-01-13	98.00	98.00	98.00	103.00	10,460
2023-01-12	103.00	103.00	103.00	103.00	2,165
2023-01-11	101.00	103.00	101.00	103.00	12,299
2023-01-10	99.00	101.00	99.00	101.00	23,955
2023-01-09	100.00	100.00	99.00	99.00	370,000
2023-01-06	100.00	100.00	100.00	100.00	2,627
2023-01-05	98.50	100.00	98.50	100.00	1,659
2023-01-04	103.00	103.00	98.50	98.50	6,696
2023-01-03	100.00	100.00	98.00	103.00	71,064
2023-01-02	104.50	104.50	104.50	104.50	0
2022-12-30	104.50	104.50	104.50	104.50	2,211
2022-12-29	100.00	100.00	100.00	104.50	7,357
2022-12-28	105.00	105.00	105.00	105.00	0
2022-12-27	105.00	105.00	105.00	105.00	0
2022-12-26	105.00	105.00	105.00	105.00	0
2022-12-23	105.00	105.00	105.00	105.00	0
2022-12-22	102.50	105.00	102.50	105.00	46,782
2022-12-21	109.50	109.50	102.50	102.50	33,089
2022-12-20	109.50	109.50	109.50	109.50	0
2022-12-19	109.50	109.50	109.50	109.50	0
2022-12-16	109.50	109.50	109.50	109.50	161
2022-12-15	109.50	109.50	109.50	109.50	0
2022-12-14	107.50	109.50	107.50	109.50	0
2022-12-13	108.00	108.00	105.00	107.50	13,564
2022-12-12	113.00	113.00	110.50	110.50	1,050
2022-12-09	113.00	113.00	113.00	113.00	0
2022-12-08	113.00	113.00	113.00	113.00	3,378
2022-12-07	113.00	113.00	113.00	113.00	128
2022-12-06	113.00	113.00	113.00	113.00	0
2022-12-05	113.00	113.00	113.00	113.00	0
2022-12-02	113.00	113.00	113.00	113.00	0
2022-12-01	110.00	113.00	110.00	113.00	101
2022-11-30	108.00	108.00	108.00	110.00	360
2022-11-29	113.00	113.00	113.00	113.00	9,071
2022-11-28	109.00	109.00	109.00	113.00	11,972
2022-11-25	111.50	113.00	111.50	113.00	9,294
2022-11-24	113.00	113.00	111.50	111.50	3,000
2022-11-23	109.00	109.00	109.00	113.00	24,407
2022-11-22	113.00	113.00	109.50	109.50	3,152
2022-11-21	113.00	113.00	113.00	113.00	2,214
2022-11-18	113.00	113.00	113.00	113.00	0
2022-11-17	113.00	113.00	113.00	113.00	519
2022-11-16	113.50	113.50	113.00	113.00	0
2022-11-15	110.00	110.00	110.00	113.50	2,836
2022-11-14	113.50	113.50	113.50	113.50	0
2022-11-11	113.50	113.50	113.50	113.50	0
2022-11-10	118.00	118.00	113.50	113.50	258
2022-11-09	118.00	118.00	118.00	118.00	3
2022-11-08	118.00	118.00	118.00	113.50	300
2022-11-07	118.00	118.00	118.00	113.50	129
2022-11-04	118.00	118.00	118.00	118.00	1,203
2022-11-03	113.50	114.00	113.50	114.00	0
2022-11-02	113.50	113.50	113.50	113.50	4,000
2022-11-01	114.00	114.00	114.00	113.50	8,485
2022-10-31	113.50	114.00	113.50	114.00	0
2022-10-28	113.50	113.50	113.50	113.50	0
2022-10-27	113.50	113.50	113.50	113.50	0
2022-10-26	110.00	110.00	110.00	113.50	2,200
2022-10-25	113.50	113.50	110.50	110.50	3,074
2022-10-24	113.50	113.50	113.50	113.50	0
2022-10-21	113.50	113.50	113.50	113.50	0
2022-10-20	113.50	113.50	113.50	113.50	0
2022-10-19	113.50	113.50	113.50	113.50	365
2022-10-18	109.00	109.00	109.00	113.50	25
2022-10-17	113.00	113.50	113.00	113.50	0
2022-10-14	113.50	113.50	113.00	113.00	0
2022-10-13	113.50	113.50	113.50	113.50	0
2022-10-12	113.50	113.50	113.50	113.50	3,467
2022-10-11	115.00	115.00	113.50	113.50	10,000
2022-10-10	114.50	115.00	114.50	115.00	10,000
2022-10-07	111.00	111.00	111.00	114.50	7,617
2022-10-06	115.50	115.50	114.50	114.50	129
2022-10-05	111.50	115.50	111.50	115.50	1
2022-10-04	111.00	111.00	110.00	111.50	20,680
2022-10-03	113.00	113.00	113.00	114.50	10,386
2022-09-30	114.00	114.00	113.00	115.50	8,350
2022-09-29	115.00	115.00	115.00	114.50	13,114
2022-09-28	116.00	116.00	113.00	116.00	13,829
2022-09-27	118.50	119.00	118.50	119.00	139
2022-09-26	115.00	115.00	115.00	118.50	1,834
2022-09-23	111.00	117.00	111.00	118.00	46,539
2022-09-22	110.00	113.00	110.00	114.00	11,776
2022-09-21	110.00	110.00	110.00	110.00	0
2022-09-20	110.00	110.00	110.00	110.00	2,700
2022-09-19	110.00	110.00	110.00	110.00	0
2022-09-16	108.00	108.00	108.00	110.00	9,002
2022-09-15	111.00	112.00	111.00	111.00	36,310
2022-09-14	107.50	109.00	107.50	109.00	14,250
2022-09-13	107.00	107.50	107.00	107.50	1,804
2022-09-12	108.00	108.00	106.00	107.00	31,499
2022-09-09	112.00	112.00	112.00	113.00	6,464
2022-09-08	116.00	116.00	116.00	116.00	15,159
2022-09-07	114.00	114.00	114.00	116.00	2,720
2022-09-06	116.00	116.00	116.00	116.00	6,495
2022-09-05	118.00	118.00	114.00	116.00	10,770
2022-09-02	114.00	114.00	114.00	116.00	6,750
2022-09-01	114.00	116.00	114.00	115.00	9,853
2022-08-31	116.00	116.00	116.00	116.00	0
2022-08-30	114.00	114.00	113.00	116.00	18,000
2022-08-29	114.00	114.00	114.00	114.00	0
2022-08-26	111.00	111.00	111.00	114.00	16,280
2022-08-25	115.00	115.00	115.00	115.00	7,557
2022-08-24	115.00	115.00	115.00	115.00	0
2022-08-23	115.00	115.00	115.00	115.00	5,270
2022-08-22	115.00	115.00	115.00	115.00	0
2022-08-19	114.00	114.00	114.00	115.00	27,874
2022-08-18	116.00	116.00	115.50	115.50	3,229
2022-08-17	112.00	115.00	112.00	116.00	47,915
2022-08-16	112.00	112.00	112.00	112.00	1,994
2022-08-15	113.00	113.00	113.00	112.00	22,733
2022-08-12	120.00	120.00	113.00	116.00	24,568
2022-08-11	120.00	120.00	120.00	120.00	8,500
2022-08-10	114.00	118.00	114.00	118.00	6,012
2022-08-09	115.00	115.00	113.00	114.00	3,226
2022-08-08	115.00	115.00	115.00	116.50	25,201
2022-08-05	116.00	116.00	116.00	120.50	389
2022-08-04	118.00	118.00	116.00	116.00	6,796
2022-08-03	122.00	122.00	121.50	121.50	45,000
2022-08-02	122.00	122.00	122.00	122.00	5,000
2022-08-01	122.00	122.00	122.00	122.00	26,534
2022-07-29	122.00	122.00	122.00	122.00	149
2022-07-28	122.00	122.00	122.00	122.00	7,329
2022-07-27	118.00	118.00	118.00	122.00	17
2022-07-26	122.00	122.00	122.00	122.00	13,000
2022-07-25	125.00	125.00	125.00	122.00	18,912
2022-07-22	121.00	125.00	121.00	122.00	9,914
2022-07-21	118.00	118.00	118.00	119.50	28,500
2022-07-20	118.00	118.00	118.00	119.50	1,502
2022-07-19	118.50	118.50	118.50	118.50	0
2022-07-18	118.50	118.50	118.50	118.50	0
2022-07-15	120.00	120.00	118.50	118.50	12,975
2022-07-14	119.50	120.00	119.50	120.00	4,800
2022-07-13	118.00	118.00	118.00	119.50	27,866
2022-07-12	120.00	120.00	120.00	121.00	58,592
2022-07-11	119.00	119.00	119.00	118.50	5,611
2022-07-08	118.00	118.00	118.00	122.50	5,464
2022-07-07	119.50	125.00	119.50	125.00	6,116
2022-07-06	118.00	121.00	118.00	119.50	38,045
2022-07-05	120.00	128.00	120.00	123.50	7,078
2022-07-04	123.00	123.00	120.00	124.00	40,771
2022-07-01	126.00	126.00	126.00	124.00	24,827
2022-06-30	130.00	130.00	127.00	130.50	3,527
2022-06-29	130.00	130.00	126.00	128.50	3,000
2022-06-28	123.00	130.00	123.00	129.00	43,810
2022-06-27	114.00	115.00	114.00	120.00	63,778
2022-06-24	130.00	130.00	115.00	115.50	28,210
2022-06-23	138.00	138.00	119.00	125.00	117,206
2022-06-22	140.00	140.00	132.00	134.00	40,038
2022-06-21	148.00	153.00	148.00	151.00	18,616
2022-06-20	150.00	154.00	150.00	152.00	20,795
2022-06-17	156.00	156.00	154.00	154.00	25,480
2022-06-16	154.00	154.00	154.00	155.50	29,772
2022-06-15	158.00	158.00	155.00	157.00	53,688
2022-06-14	159.00	159.00	152.00	154.50	37,923
2022-06-13	161.00	161.00	161.00	161.00	3,452
2022-06-10	161.00	161.00	161.00	161.00	6,599
2022-06-09	152.00	156.00	152.00	158.00	75,150
2022-06-08	158.00	158.00	158.00	158.00	2,840
2022-06-07	158.00	158.00	158.00	158.00	5,270
2022-06-06	156.00	156.00	155.00	158.00	4,631
2022-06-03	158.00	158.00	158.00	158.00	0
2022-06-02	158.00	158.00	158.00	158.00	0
2022-06-01	161.00	161.00	161.00	158.00	316
2022-05-31	157.00	158.00	157.00	158.00	5,482
2022-05-30	160.00	160.00	160.00	157.00	385
2022-05-27	161.00	161.00	161.00	156.00	58,069
2022-05-26	164.00	164.00	163.50	163.50	0
2022-05-25	161.00	161.00	161.00	164.00	2,778
2022-05-24	166.50	166.50	166.50	166.50	0
2022-05-23	163.50	166.50	163.50	166.50	0
2022-05-20	169.00	169.00	169.00	163.50	6,737
2022-05-19	163.50	163.50	163.00	163.00	200
2022-05-18	163.00	170.00	156.00	163.50	21,922
2022-05-17	163.00	163.00	162.50	162.50	1
2022-05-16	166.00	166.00	159.00	163.00	41,230
2022-05-13	162.00	162.00	161.00	162.00	14,781
2022-05-12	143.00	156.00	143.00	159.00	37,912
2022-05-11	150.00	150.00	145.00	145.50	176,690
2022-05-10	155.00	155.00	155.00	155.00	58,041
2022-05-09	166.00	170.00	150.00	153.50	205,094
2022-05-06	171.00	171.00	170.00	173.00	40,158
2022-05-05	173.00	176.00	173.00	176.00	9,444
2022-05-04	172.00	173.00	172.00	173.00	185,891
2022-05-03	166.00	166.00	166.00	172.00	21,830
2022-05-02	170.50	170.50	170.50	170.50	0
2022-04-29	174.50	174.50	170.50	170.50	5,776
2022-04-28	172.50	174.50	172.50	174.50	6,118
2022-04-27	172.00	178.00	167.00	172.50	151,360
2022-04-26	178.00	180.00	172.00	179.00	24,516
2022-04-25	184.00	191.00	169.00	183.00	169,133
2022-04-22	192.00	196.00	183.00	191.00	134,411
2022-04-21	192.00	196.00	192.00	193.50	20,960
2022-04-20	196.00	200.00	194.00	194.00	9,394
2022-04-19	200.00	206.00	197.00	199.00	59,458
2022-04-18	200.50	200.50	200.50	200.50	0
2022-04-15	200.50	200.50	200.50	200.50	0
2022-04-14	187.00	208.00	187.00	200.50	80,939
2022-04-13	188.00	190.00	188.00	191.50	6,604
2022-04-12	190.00	190.00	189.00	189.00	11,569
2022-04-11	195.00	195.00	194.00	190.00	44,762
2022-04-08	194.00	194.00	190.00	192.50	46,440
2022-04-07	189.00	189.00	187.00	189.50	24,687
2022-04-06	186.00	198.00	185.00	190.00	136,710
2022-04-05	178.00	185.00	178.00	184.50	69,765
2022-04-04	179.00	179.00	175.00	176.50	48,014
2022-04-01	177.00	177.00	175.50	175.50	8,211
2022-03-31	177.00	177.00	177.00	177.00	34,653
2022-03-30	175.00	179.00	169.00	177.00	51,517
2022-03-29	175.00	177.00	170.00	173.00	68,322
2022-03-28	170.00	170.00	170.00	170.00	11,324
2022-03-25	167.50	168.00	167.50	168.00	12,676
2022-03-24	165.00	170.00	165.00	167.50	32,417
2022-03-23	170.00	170.00	170.00	167.00	2,173
2022-03-22	170.00	170.00	168.00	167.00	31,998
2022-03-21	175.00	175.00	168.00	169.00	10,606
2022-03-18	171.00	171.00	168.00	169.50	8,232
2022-03-17	176.00	180.00	160.00	171.00	38,183
2022-03-16	183.00	183.00	177.00	177.00	47,600
2022-03-15	185.00	185.00	180.00	179.50	76,869
2022-03-14	178.00	185.00	178.00	182.50	67,187
2022-03-11	174.00	179.00	174.00	176.00	7,424
2022-03-10	189.00	193.00	173.00	176.50	54,765
2022-03-09	193.00	193.00	183.00	190.00	91,377
2022-03-08	183.00	189.00	179.00	187.50	35,098
2022-03-07	168.00	177.00	164.00	178.00	125,515
2022-03-04	165.00	176.00	165.00	165.00	83,099
2022-03-03	150.00	175.00	150.00	166.50	108,986
2022-03-02	144.00	149.00	144.00	146.00	52,364
2022-03-01	139.00	140.50	139.00	140.50	771
2022-02-28	143.00	143.00	137.00	139.00	69,126
2022-02-25	140.00	140.00	140.00	142.00	22,174
2022-02-24	139.50	139.50	138.50	138.50	7,331
2022-02-23	136.00	136.00	136.00	139.50	59,083
2022-02-22	136.00	136.00	136.00	137.50	101,890
2022-02-21	142.00	142.00	135.00	138.00	67,895
2022-02-18	146.00	146.00	146.00	146.00	3,135
2022-02-17	145.50	146.00	145.50	146.00	10,000
2022-02-16	145.50	145.50	145.50	145.50	4,870
2022-02-15	142.00	142.00	142.00	145.50	7,500
2022-02-14	142.00	142.00	142.00	146.50	8,933
2022-02-11	144.50	145.50	144.50	145.50	531
2022-02-10	144.50	144.50	144.50	144.50	18,924
2022-02-09	144.50	144.50	144.50	144.50	28,404
2022-02-08	147.00	148.00	147.00	145.50	10,743
2022-02-07	147.00	147.00	147.00	145.50	34,107
2022-02-04	141.00	142.00	141.00	144.50	20,202
2022-02-03	135.00	135.00	135.00	135.00	2,029
2022-02-02	138.50	138.50	138.50	138.50	11,206
2022-02-01	142.00	142.00	137.00	138.50	45,943
2022-01-31	141.00	141.00	141.00	138.50	208,581
2022-01-28	136.00	136.00	135.00	135.00	19,757
2022-01-27	136.00	140.00	136.00	138.00	20,098
2022-01-26	139.00	141.00	139.00	141.00	46,970
2022-01-25	130.00	132.00	130.00	135.00	19,212
2022-01-24	132.00	132.00	125.00	128.50	85,247
2022-01-21	147.00	147.00	131.00	133.50	45,393
2022-01-20	147.00	147.00	147.00	149.00	12,938
2022-01-19	151.50	151.50	149.00	149.00	15,023
2022-01-18	154.00	154.00	146.00	151.50	17,453
2022-01-17	150.00	150.50	150.00	150.50	7,475
2022-01-14	150.00	150.00	150.00	150.00	26,045
2022-01-13	151.00	151.00	150.00	148.00	30,483
2022-01-12	152.00	152.00	152.00	151.50	46,063
2022-01-11	145.00	151.00	139.00	149.50	137,132
2022-01-10	158.00	158.00	150.00	154.00	64,512
2022-01-07	158.00	165.00	158.00	159.00	135,705
2022-01-06	149.00	150.00	146.00	155.50	42,650
2022-01-05	140.00	144.00	140.00	145.50	112,210
2022-01-04	133.00	152.00	133.00	140.00	213,236
2022-01-03	129.00	129.00	129.00	129.00	0
2021-12-31	128.00	133.00	128.00	129.00	9,481
2021-12-30	132.00	132.00	132.00	126.50	30,198
2021-12-29	128.00	130.00	128.00	128.50	55,387
2021-12-28	124.50	124.50	124.50	124.50	0
2021-12-27	124.50	124.50	124.50	124.50	0
2021-12-24	124.00	124.00	124.00	124.50	16,990
2021-12-23	122.00	128.00	122.00	127.00	73,867
2021-12-22	117.00	118.00	117.00	120.50	53,921
2021-12-21	109.00	115.00	109.00	114.50	117,642
2021-12-20	106.00	106.00	105.00	108.00	52,327
2021-12-17	107.00	107.00	107.00	108.50	3,458
2021-12-16	106.00	109.00	106.00	107.50	60,392
2021-12-15	107.00	107.00	106.00	108.00	21,535
2021-12-14	109.00	112.00	109.00	109.00	31,770
2021-12-13	100.00	109.00	98.00	107.50	85,400
2021-12-10	102.00	102.00	99.00	102.00	47,919
2021-12-09	103.00	103.00	101.00	104.50	34,179
2021-12-08	108.00	108.00	105.50	105.50	43,891
2021-12-07	108.00	108.00	107.00	108.00	27,646
2021-12-06	110.00	110.00	103.00	105.00	102,415
2021-12-03	107.00	107.50	107.00	107.50	27,040
2021-12-02	106.50	107.00	106.50	107.00	13,000
2021-12-01	103.00	103.00	103.00	106.50	27,527
2021-11-30	103.00	103.00	102.00	104.50	77,006
2021-11-29	105.00	105.00	102.00	107.50	117,019
2021-11-26	101.00	103.00	101.00	106.00	83,743
2021-11-25	100.00	106.00	100.00	104.50	23,505
2021-11-24	97.00	97.00	96.50	96.50	17,300
2021-11-23	97.00	97.00	97.00	97.00	10,000
2021-11-22	97.00	97.00	97.00	97.00	18,480
2021-11-19	98.00	98.00	97.00	97.00	20,783
2021-11-18	95.50	98.00	95.50	98.00	73,330
2021-11-17	96.50	96.50	96.50	96.50	2,145
2021-11-16	95.00	95.00	95.00	96.50	15,774
2021-11-15	96.50	96.50	96.25	96.25	45,317
2021-11-12	97.50	97.50	94.50	96.50	106,182
2021-11-11	93.50	93.50	93.00	93.50	16,169
2021-11-10	95.00	95.00	88.50	95.00	58,290
2021-11-09	96.00	96.00	96.00	99.00	48,018
2021-11-08	96.00	96.00	96.00	99.00	16,004
2021-11-05	98.00	98.00	98.00	97.50	30,814
2021-11-04	100.50	103.00	100.50	103.00	26,523
2021-11-03	100.50	100.50	100.50	100.50	21,000
2021-11-02	100.25	100.50	100.25	100.50	7,377
2021-11-01	99.00	99.00	99.00	100.25	11,512
2021-10-29	96.50	97.00	96.00	100.00	53,247
2021-10-28	99.00	99.50	96.00	97.50	57,469
2021-10-27	90.00	102.00	90.00	98.50	181,918
2021-10-26	80.00	88.00	80.00	87.00	4,163,090
2021-10-25	82.00	82.00	81.00	81.25	66,529
2021-10-22	73.00	80.00	72.00	80.00	2,296,214
2021-10-21	73.00	73.00	73.00	73.50	41,312
2021-10-20	75.00	75.00	75.00	74.00	91,913
2021-10-19	73.50	73.50	73.50	73.50	965
2021-10-18	77.00	80.00	73.00	73.50	76,883
2021-10-15	64.50	75.00	64.50	75.00	109,814
2021-10-14	63.50	63.50	63.50	63.50	13,207
2021-10-13	63.00	63.50	63.00	63.50	23,000
2021-10-12	61.00	61.00	61.00	63.00	1,001
2021-10-11	64.00	64.00	63.00	63.00	25,002
2021-10-08	64.50	64.50	63.00	64.00	43,109
2021-10-07	63.00	63.00	58.00	62.50	1,500,814
2021-10-06	60.00	66.00	60.00	64.25	69,670
2021-10-05	60.00	60.00	60.00	59.00	113,465
2021-10-04	60.00	60.00	60.00	59.00	42,000
2021-10-01	58.25	58.50	58.25	58.50	42,859
2021-09-30	57.50	58.25	57.50	58.25	5,987
2021-09-29	57.75	57.75	57.50	57.50	0
2021-09-28	57.00	57.75	57.00	57.75	0
2021-09-27	57.50	57.50	57.00	57.00	28,067
2021-09-24	58.00	58.00	58.00	57.50	126,190
2021-09-23	59.00	59.00	59.00	59.00	31,000
2021-09-22	58.00	58.00	58.00	59.00	57,300
2021-09-21	59.00	59.00	59.00	56.50	9,329
2021-09-20	61.00	61.00	60.00	60.00	3,000
2021-09-17	60.00	60.00	60.00	61.00	92,480
2021-09-16	61.50	61.50	61.00	61.00	54,016
2021-09-15	63.00	63.00	61.50	61.50	279,679
2021-09-14	63.00	63.00	63.00	63.00	31,324
2021-09-13	62.00	62.00	61.00	61.00	43,106
2021-09-10	62.50	62.50	62.00	62.00	94,819
2021-09-09	58.50	61.00	58.50	61.00	47,532
2021-09-08	60.50	67.00	58.00	58.50	435,364
2021-09-07	56.50	56.50	55.00	57.00	59,803
2021-09-06	56.50	56.50	56.50	56.25	61,008
2021-09-03	56.50	56.50	56.50	56.50	4,711
2021-09-02	55.00	55.00	55.00	56.50	22,500
2021-09-01	56.00	56.00	56.00	57.00	7,190
2021-08-31	56.00	57.00	56.00	57.00	0
2021-08-30	56.00	56.00	56.00	56.00	0
2021-08-27	56.00	56.00	56.00	56.00	13,140
2021-08-26	56.50	57.00	56.50	57.00	22,000
2021-08-25	56.50	56.50	56.50	56.50	0
2021-08-24	56.50	56.50	56.50	56.50	3,044
2021-08-23	55.00	56.50	55.00	56.50	8,908
2021-08-20	57.50	57.50	55.50	55.50	20,736
2021-08-19	57.50	57.50	57.50	57.50	5,000
2021-08-18	57.00	57.00	57.00	57.50	10,177
2021-08-17	57.50	57.50	57.50	57.50	16,950
2021-08-16	58.00	58.00	58.00	57.50	30,952
2021-08-13	58.00	58.00	58.00	58.00	14,300
2021-08-12	58.00	58.00	58.00	58.00	0
2021-08-11	58.00	58.00	58.00	58.00	18,788
2021-08-10	58.00	58.50	58.00	58.00	20,293
2021-08-09	56.25	57.25	56.25	57.25	50
2021-08-06	55.50	55.50	55.00	56.25	7,260
2021-08-05	56.75	56.75	56.75	56.75	0
2021-08-04	57.75	57.75	56.75	56.75	6,406
2021-08-03	57.75	57.75	57.75	57.75	326
2021-08-02	58.50	58.50	58.50	57.75	1,045
2021-07-30	58.00	58.00	58.00	58.00	39,384
2021-07-29	60.00	60.00	60.00	59.00	10,222
2021-07-28	58.00	58.00	58.00	59.00	20,101
2021-07-27	59.50	59.50	59.00	59.00	3,014
2021-07-26	59.50	59.50	59.50	59.50	5,000
2021-07-23	62.00	63.50	60.00	59.50	42,249
2021-07-22	61.50	62.00	61.50	63.00	42,044
2021-07-21	60.50	60.50	60.50	61.50	27,043
2021-07-20	61.50	61.50	61.50	61.50	0
2021-07-19	59.50	59.50	59.50	61.50	84,391
2021-07-16	60.50	60.50	59.50	59.50	45,240
2021-07-15	59.00	60.50	59.00	60.50	5,000
2021-07-14	60.50	60.50	59.00	59.00	0
2021-07-13	60.50	60.50	60.50	60.50	160
2021-07-12	60.50	60.50	60.50	60.50	0
2021-07-09	58.50	58.50	58.50	60.50	888
2021-07-08	60.50	60.50	60.50	60.50	3,500
2021-07-07	60.50	60.50	60.50	60.50	32,000
2021-07-06	62.00	62.00	60.50	60.50	20,008
2021-07-05	61.00	61.00	60.00	62.00	39,773
2021-07-02	57.00	61.00	55.50	62.50	58,526
2021-07-01	54.00	54.00	54.00	55.50	115,186
2021-06-30	50.00	51.50	50.00	51.50	74,119
2021-06-29	50.50	50.50	50.00	50.00	50,200
2021-06-28	51.00	52.00	51.00	52.00	31,100
2021-06-25	52.00	52.00	51.00	51.00	37,250
2021-06-24	50.50	50.50	50.50	52.00	16,368
2021-06-23	54.00	54.00	52.50	52.50	50
2021-06-22	54.00	54.00	54.00	54.00	0
2021-06-21	54.00	54.00	54.00	54.00	20,983
2021-06-18	52.00	52.00	52.00	54.00	9,965
2021-06-17	54.00	54.00	54.00	54.00	3,254
2021-06-16	52.00	52.00	52.00	54.00	13,251
2021-06-15	56.00	56.00	56.00	56.00	4,797
2021-06-14	56.00	56.00	56.00	56.00	0
2021-06-11	54.00	56.00	54.00	56.00	5,000
2021-06-10	52.00	53.00	52.00	54.00	204,253
2021-06-09	51.50	51.50	51.50	51.50	21,250
2021-06-08	52.00	52.00	52.00	51.50	42,456
2021-06-07	52.00	54.50	51.00	51.50	172,298
2021-06-04	51.00	51.00	50.75	50.75	970
2021-06-03	50.00	50.00	50.00	51.00	29,195
2021-06-02	50.75	50.75	50.75	50.75	3,258
2021-06-01	50.75	50.75	50.75	50.75	17,159
2021-05-28	50.75	50.75	50.75	50.75	0
2021-05-27	50.75	50.75	50.75	50.75	5,000
2021-05-26	51.00	51.00	50.75	50.75	9,712
2021-05-25	50.00	50.00	50.00	51.00	10,152
2021-05-24	51.00	51.00	50.00	52.00	16,942
2021-05-21	52.50	52.50	52.50	52.50	0
2021-05-20	52.50	52.50	52.50	52.50	3
2021-05-19	51.00	51.00	50.50	52.50	39,123
2021-05-18	51.50	53.00	51.50	53.00	32,018
2021-05-17	53.00	53.00	51.50	51.50	17,668
2021-05-14	52.00	52.00	52.00	53.00	8,232
2021-05-13	53.50	53.50	53.00	52.50	34,952
2021-05-12	54.00	54.00	54.00	54.00	2
2021-05-11	53.75	54.00	53.75	54.00	97
2021-05-10	53.00	53.00	52.50	53.75	24,573
2021-05-07	55.00	55.00	54.50	54.50	25,642
2021-05-06	55.50	56.00	55.50	56.00	53,734
2021-05-05	53.50	53.50	53.50	53.50	2,709
2021-05-04	53.50	53.50	53.50	53.50	9,896
2021-04-30	53.50	53.50	53.50	53.50	850
2021-04-29	53.50	53.50	53.50	53.50	9,020
2021-04-28	52.50	53.50	52.50	53.50	49,009
2021-04-27	56.00	56.00	50.00	52.50	117,943
2021-04-26	60.00	60.00	60.00	59.00	88,622
2021-04-23	59.50	60.00	59.50	59.00	24,164
2021-04-22	59.50	59.50	59.50	58.75	13,368
2021-04-21	58.00	58.50	58.00	58.50	15,547
2021-04-20	58.00	58.00	58.00	58.00	3,000
2021-04-19	57.00	57.00	56.00	58.00	14,547
2021-04-16	56.00	56.00	56.00	58.00	12,966
2021-04-15	58.00	58.00	58.00	58.00	0
2021-04-14	56.50	56.50	56.50	58.00	878
2021-04-13	58.50	58.50	57.75	57.75	15,891
2021-04-12	58.00	58.00	57.00	58.50	44,601
2021-04-09	57.50	57.50	56.50	59.00	24,813
2021-04-08	58.75	58.75	58.75	58.75	0
2021-04-07	59.00	59.00	58.75	58.75	0
2021-04-06	58.75	59.00	58.75	59.00	6,000
2021-04-01	59.50	59.50	59.50	58.75	3,256
2021-03-31	58.75	58.75	58.75	58.75	0
2021-03-30	58.75	58.75	58.75	58.75	7,270
2021-03-29	58.75	58.75	58.75	58.75	0
2021-03-26	58.75	58.75	58.75	58.75	0
2021-03-25	57.50	57.50	57.50	58.75	173
2021-03-24	58.50	58.75	58.50	58.75	40,537
2021-03-23	59.50	60.00	58.50	58.50	30,169
2021-03-22	59.00	59.50	59.00	58.00	5,179
2021-03-19	57.00	57.00	56.00	58.00	20,722
2021-03-18	58.50	58.50	58.50	58.50	627
2021-03-17	60.00	60.00	58.00	58.50	7,505
2021-03-16	59.00	59.00	59.00	59.00	550
2021-03-15	59.00	59.00	58.00	59.00	34,758
2021-03-12	58.00	58.00	58.00	58.00	0
2021-03-11	58.00	58.00	58.00	58.00	15,254
2021-03-10	58.00	58.00	56.50	58.00	22,484
2021-03-09	57.25	57.25	57.25	57.25	1,851
2021-03-08	58.00	58.00	57.25	57.25	2,548
2021-03-05	58.00	58.00	58.00	58.00	0
2021-03-04	58.50	58.50	58.00	58.00	0
2021-03-03	57.00	57.00	56.00	58.50	72,188
2021-03-02	58.00	58.00	58.00	58.00	0
2021-03-01	58.00	58.00	58.00	58.00	22,000
2021-02-26	57.00	57.00	56.00	58.00	9,427
2021-02-25	56.50	57.00	56.50	57.00	8,895
2021-02-24	55.00	55.00	55.00	56.50	13,271
2021-02-23	55.00	55.00	54.00	56.50	90,275
2021-02-22	58.50	58.50	57.50	57.50	7,782
2021-02-19	58.50	58.50	58.50	58.50	7,500
2021-02-18	57.00	57.00	57.00	58.50	7,906
2021-02-17	58.50	58.50	58.50	58.50	12,484
2021-02-16	60.00	60.00	60.00	58.50	13,087
2021-02-15	60.50	60.50	60.50	57.75	26,402
2021-02-12	58.75	58.75	57.50	57.50	7,700
2021-02-11	58.75	58.75	58.75	58.75	26,938
2021-02-10	57.00	57.00	57.00	58.75	4,562
2021-02-09	58.75	58.75	58.75	58.75	148
2021-02-08	58.75	58.75	58.75	58.75	0
2021-02-05	60.00	60.00	57.00	58.75	21,259
2021-02-04	57.75	57.75	57.75	57.75	0
2021-02-03	58.25	58.25	57.75	57.75	75,781
2021-02-02	58.00	58.00	58.00	58.25	42,905
2021-02-01	60.50	61.00	60.50	58.50	65,845
2021-01-29	55.00	55.00	55.00	55.75	49,621
2021-01-28	56.75	56.75	56.00	56.00	857
2021-01-27	56.50	56.75	56.50	56.75	850
2021-01-26	56.00	56.00	56.00	56.50	12,100
2021-01-25	56.75	56.75	56.75	56.75	0
2021-01-22	58.00	58.00	58.00	56.75	13,093
2021-01-21	55.75	55.75	55.75	55.75	0
2021-01-20	55.00	55.00	55.00	55.75	16,641
2021-01-19	57.00	57.00	55.00	56.25	45,642
2021-01-18	57.00	57.00	57.00	58.50	10,611
2021-01-15	58.00	59.00	58.00	58.00	50,304
2021-01-14	59.00	59.00	58.00	58.50	74,608
2021-01-13	62.00	62.00	62.00	58.75	36,385
2021-01-12	58.50	58.50	58.50	59.25	2,658
2021-01-11	59.50	60.00	58.00	58.00	94,455
2021-01-08	57.00	57.00	57.00	57.00	11,146
2021-01-07	58.00	58.00	58.00	57.75	29,011
2021-01-06	59.50	59.50	59.50	57.75	65,450
2021-01-05	55.50	57.00	55.00	56.25	123,194
2021-01-04	58.25	58.25	56.50	56.50	10,188
2020-12-31	57.00	57.00	57.00	58.25	20,358
2020-12-30	58.00	58.00	58.00	58.00	15,009
2020-12-29	58.00	58.00	58.00	58.00	25,916
2020-12-24	58.00	59.00	58.00	59.00	4,454
2020-12-23	57.00	57.00	57.00	58.00	33,785
2020-12-22	58.00	58.00	57.25	57.25	0
2020-12-21	62.50	62.50	56.50	58.00	126,811
2020-12-18	63.50	63.50	63.50	64.25	5,454
2020-12-17	66.50	66.50	66.50	65.75	32,656
2020-12-16	61.25	64.00	61.25	64.00	70,089
2020-12-15	62.50	62.50	62.50	61.25	11,333
2020-12-14	60.50	60.50	60.50	63.25	22,161
2020-12-11	60.00	62.00	60.00	62.00	70,564
2020-12-10	58.25	60.50	58.25	60.50	95,242
2020-12-09	57.00	58.50	57.00	58.25	187,918
2020-12-08	57.00	57.00	57.00	56.50	161,622
2020-12-07	70.00	70.00	60.00	60.00	268,175
2020-12-04	66.50	67.00	66.50	67.50	46,015
2020-12-03	64.00	64.00	64.00	64.00	40,183
2020-12-02	63.00	65.00	62.50	64.00	87,550
2020-12-01	65.00	65.50	62.00	65.00	100,924
2020-11-30	62.50	68.50	62.50	66.50	172,282
2020-11-27	54.00	74.00	54.00	65.00	1,086,992
2020-11-26	54.00	55.00	54.00	54.75	127,979
2020-11-25	54.00	54.50	54.00	54.50	13,500
2020-11-24	55.00	55.00	55.00	54.00	18,414
2020-11-23	54.50	55.00	54.50	54.00	39,494
2020-11-20	54.00	54.00	53.00	53.50	95,295
2020-11-19	54.75	54.75	54.75	54.75	60,000
2020-11-18	54.75	54.75	54.75	54.75	44,000
2020-11-17	54.25	54.75	54.25	54.75	34,614
2020-11-16	55.00	55.00	55.00	54.25	66,169
2020-11-13	55.00	55.00	55.00	53.50	878,808
2020-11-12	55.00	55.00	55.00	53.50	25,249
2020-11-11	53.50	53.50	53.50	53.50	27,828
2020-11-10	53.50	53.50	53.50	53.50	21,904
2020-11-09	54.75	54.75	53.50	53.50	24,238
2020-11-06	54.50	54.75	54.50	54.75	65,569
2020-11-05	54.50	54.50	54.50	54.50	29,016
2020-11-04	54.50	54.50	54.50	54.50	0
2020-11-03	54.50	54.50	54.50	54.50	15,000
2020-11-02	55.50	55.50	54.50	54.50	25,000
2020-10-30	57.00	57.00	57.00	55.50	17,955
2020-10-29	54.50	54.50	52.00	55.25	39,949
2020-10-28	54.75	54.75	54.75	54.75	30,529
2020-10-27	54.75	54.75	54.75	54.75	40,262
2020-10-26	54.75	54.75	54.75	54.75	10,896
2020-10-23	54.75	54.75	54.75	54.75	279
2020-10-22	55.25	55.25	54.75	54.75	7,000
2020-10-21	54.50	56.00	54.50	55.25	45,093
2020-10-20	55.00	55.00	50.00	50.00	31,054
2020-10-16	58.00	58.00	58.00	55.00	2,182
2020-10-15	54.75	54.75	54.25	54.25	60,099
2020-10-14	54.00	54.75	54.00	54.75	11,340
2020-10-13	54.25	54.25	54.00	54.00	30,913
2020-10-12	56.50	56.50	56.50	54.25	59,827
2020-10-09	53.00	53.00	53.00	54.25	204,563
2020-10-08	56.25	56.25	54.75	54.75	17
2020-10-07	58.50	58.50	58.00	56.25	51,585
2020-10-06	59.50	59.50	59.50	59.50	11,334
2020-10-05	59.25	59.50	59.25	59.50	0
2020-10-02	58.50	59.25	58.50	59.25	18,966
2020-10-01	59.50	59.50	58.50	58.50	4,106
2020-09-30	59.50	59.50	59.50	59.50	5,449
2020-09-29	59.50	59.50	59.50	59.50	4,322
2020-09-28	60.00	60.00	60.00	59.50	9,590
2020-09-25	64.00	64.00	63.50	61.50	52,825
2020-09-24	60.50	63.00	60.50	61.00	109,612
2020-09-23	58.00	58.00	56.00	57.50	80,353
2020-09-22	55.00	56.50	54.50	56.00	183,219
2020-09-21	57.00	57.00	57.00	56.25	60,781
2020-09-18	60.50	66.00	57.50	58.25	187,074
2020-09-17	56.00	57.50	56.00	57.50	60,014
2020-09-16	53.00	53.00	50.00	53.75	34,960
2020-09-15	49.80	53.00	49.80	53.00	66,046
2020-09-14	45.00	47.80	45.00	46.90	59,952
2020-09-11	45.00	45.00	45.00	46.20	25,543
2020-09-10	45.00	45.00	45.00	45.40	32,323
2020-09-09	47.00	47.00	47.00	45.40	51,650
2020-09-08	47.50	47.70	47.50	47.70	0
2020-09-07	47.90	47.90	47.50	47.50	20,491
2020-09-04	50.00	50.00	48.00	47.90	163,373
2020-09-03	56.00	56.00	52.00	51.25	69,621
2020-09-02	58.00	58.00	58.00	57.00	14,969
2020-09-01	58.00	58.00	58.00	59.25	3,806
2020-08-28	59.50	59.50	58.50	58.50	0
2020-08-27	59.50	59.50	59.50	59.50	0
2020-08-26	59.50	59.50	59.50	59.50	0
2020-08-25	59.50	59.50	59.50	59.50	0
2020-08-24	59.50	59.50	59.50	59.50	10,000
2020-08-21	59.25	59.50	59.25	59.50	0
2020-08-20	58.00	58.00	58.00	59.25	14,775
2020-08-19	58.50	58.75	58.50	58.75	13,967
2020-08-18	62.00	62.00	58.00	58.50	25,808
2020-08-17	59.00	59.00	59.00	59.00	1,755
2020-08-14	61.00	61.00	59.00	59.00	353
2020-08-13	58.50	58.50	58.00	61.00	4,319
2020-08-12	58.00	61.00	58.00	61.00	206,973
2020-08-11	58.00	58.50	56.50	58.00	37,473
2020-08-10	61.00	61.00	59.50	59.50	327
2020-08-07	58.50	58.50	58.50	61.00	3,120
2020-08-06	60.00	60.00	60.00	61.00	18,126
2020-08-05	62.00	62.00	62.00	60.50	24,508
2020-08-04	58.50	59.50	58.50	59.50	26,385
2020-08-03	57.50	58.50	57.50	58.50	422
2020-07-31	56.50	56.50	56.50	57.50	40
2020-07-30	57.50	57.50	57.50	57.50	0
2020-07-29	57.50	57.50	57.50	57.50	50,000
2020-07-28	57.00	57.50	57.00	57.50	875
2020-07-27	58.00	58.00	57.00	57.00	11,888
2020-07-24	58.50	58.50	58.00	58.00	58,348
2020-07-23	62.00	62.00	58.50	58.50	10,652
2020-07-22	61.25	62.00	61.25	62.00	3,862
2020-07-21	62.00	62.00	61.25	61.25	8,397
2020-07-20	61.00	61.00	61.00	61.00	1,312
2020-07-17	64.00	64.00	60.50	61.00	45,639
2020-07-16	59.50	62.50	55.50	61.00	35,537
2020-07-15	54.50	55.00	54.00	57.50	41,898
2020-07-14	57.00	57.00	57.00	57.00	53,297
2020-07-13	54.50	54.50	54.50	57.00	3,420
2020-07-10	59.50	59.50	59.50	57.00	14,615
2020-07-09	57.00	57.00	57.00	57.00	6,079
2020-07-08	57.50	57.50	57.50	57.00	7,001
2020-07-07	55.50	55.50	55.50	55.50	0
2020-07-06	51.50	51.50	51.50	55.50	71,564
2020-07-03	55.00	55.00	54.50	53.00	24,839
2020-07-02	56.25	57.00	56.25	57.00	12,070
2020-07-01	57.50	57.50	57.50	56.25	8,727
2020-06-30	58.50	58.50	58.50	56.00	14,376
2020-06-29	57.00	57.00	57.00	57.75	21,898
2020-06-26	59.50	59.50	56.00	62.00	50,322
2020-06-25	65.00	65.00	64.50	62.00	30,010
2020-06-24	67.00	67.00	64.00	65.00	31,838
2020-06-23	64.50	65.00	64.00	65.00	72,797
2020-06-22	67.00	67.00	64.50	64.50	0
2020-06-19	65.00	65.00	65.00	67.00	14,592
2020-06-18	69.50	69.50	65.00	67.50	20,111
2020-06-17	69.50	69.50	69.50	67.50	1
2020-06-16	66.00	66.00	66.00	67.50	26,741
2020-06-15	65.50	65.50	64.00	65.00	24,270
2020-06-12	65.00	68.00	65.00	68.50	56,106
2020-06-11	68.50	68.50	65.00	66.50	71,494
2020-06-10	65.00	65.00	65.00	62.50	21,576
2020-06-09	63.00	65.00	61.50	62.50	65,635
2020-06-08	62.00	64.00	61.50	61.50	96,484
2020-06-05	58.00	58.00	56.50	60.00	58,356
2020-06-04	61.50	61.50	56.00	56.50	40,674
2020-06-03	57.00	58.50	55.00	60.00	220,541
2020-06-02	53.00	53.50	53.00	54.50	37,655
2020-06-01	54.00	54.00	50.00	53.50	132,320
2020-05-29	55.00	56.50	55.00	55.50	9,092
2020-05-28	58.00	58.00	55.00	55.50	51,852
2020-05-27	57.00	57.00	55.00	54.00	201,156
2020-05-26	56.00	56.00	54.50	54.00	71,023
2020-05-22	58.00	58.00	57.00	60.00	34,539
2020-05-21	55.00	60.00	55.00	60.00	73,612
2020-05-20	53.00	56.00	53.00	56.50	177,545
2020-05-19	53.00	53.00	53.00	51.00	50,189
2020-05-18	51.00	51.00	51.00	50.30	132,792
2020-05-15	48.60	48.60	48.60	50.30	57,140
2020-05-14	49.80	49.80	49.80	49.30	10,492
2020-05-13	49.00	50.00	49.00	49.30	18,301
2020-05-12	53.00	53.00	50.00	50.30	145,050
2020-05-11	50.50	50.50	48.60	50.75	155,832
2020-05-07	50.00	52.00	50.00	51.00	143,584
2020-05-06	54.00	54.00	54.00	51.00	2,082
2020-05-05	52.00	55.00	52.00	51.10	66,800
2020-05-04	58.00	58.00	50.00	50.50	152,562
2020-05-01	59.00	59.00	51.00	52.50	132,639
2020-04-30	88.00	88.00	48.00	89.00	3,802,699
2020-04-29	88.50	88.50	88.00	89.00	15,226
2020-04-28	93.50	93.50	93.50	91.00	2,055
2020-04-27	92.00	92.00	92.00	91.00	7,886
2020-04-24	93.00	93.00	93.00	93.00	0
2020-04-23	93.00	93.00	93.00	93.00	9,256
2020-04-22	93.00	93.00	93.00	95.25	1,000
2020-04-21	98.50	98.50	95.25	95.25	0
2020-04-20	104.00	104.00	104.00	98.50	20
2020-04-17	98.50	98.50	98.50	98.50	0
2020-04-16	98.50	98.50	98.50	98.50	0
2020-04-15	98.50	98.50	98.50	98.50	0
2020-04-14	98.50	98.50	98.50	98.50	0
2020-04-09	98.50	98.50	98.50	98.50	19,381
2020-04-08	98.50	98.50	98.50	98.50	0
2020-04-07	97.00	97.00	97.00	97.00	28,500
2020-04-06	96.00	96.00	96.00	96.00	6,000
2020-04-03	96.00	96.00	96.00	96.00	0
2020-04-03	96.00	96.00	96.00	96.00	0
2020-04-02	96.00	96.00	96.00	96.00	27,625
2020-04-02	96.00	96.00	96.00	96.00	825
2020-04-01	95.50	95.50	95.50	96.00	8,304
2020-04-01	100.00	100.00	100.00	100.00	0
2020-03-31	94.00	94.00	94.00	89.50	24,772
2020-03-30	89.00	89.00	89.00	89.00	0
2020-03-27	87.50	87.50	87.50	87.50	0
2020-03-26	87.50	87.50	87.50	87.50	0
2020-03-25	87.50	87.50	87.50	87.50	0
2020-03-24	87.50	87.50	87.50	87.50	1,000
2020-03-23	85.50	85.50	85.50	85.50	0
2020-03-20	86.50	86.50	86.50	86.50	1,000
2020-03-19	86.50	86.50	86.50	86.50	535
2020-03-18	86.50	86.50	86.50	86.50	0
2020-03-17	95.50	96.00	95.50	96.00	4,521
2020-03-16	107.00	107.00	100.00	106.50	4,100
2020-03-13	106.50	106.50	106.50	106.50	0
2020-03-12	113.00	113.00	113.00	113.00	1,845
2020-03-11	113.00	113.00	113.00	113.00	0
2020-03-10	107.50	107.50	107.50	107.50	1,000
2020-03-09	113.00	113.00	113.00	123.00	6,119
2020-03-06	122.50	123.00	122.50	123.00	3,000
2020-03-05	122.50	122.50	122.50	122.50	16
2020-03-04	121.00	121.00	121.00	117.00	6,994
2020-03-03	111.00	111.00	111.00	116.50	425
2020-03-02	115.00	115.00	115.00	115.00	1,229
2020-02-28	123.50	123.50	123.50	123.50	1,718
2020-02-27	135.00	135.00	135.00	137.50	8,700
2020-02-26	147.50	147.50	147.50	147.50	0
2020-02-25	145.00	145.00	145.00	145.00	0
2020-02-24	146.00	146.00	146.00	152.50	13,694
2020-02-21	152.50	152.50	152.50	152.50	0
2020-02-20	152.50	152.50	152.50	152.50	0
2020-02-19	153.50	153.50	152.50	152.50	2,100
2020-02-18	153.50	153.50	153.50	153.50	0
2020-02-17	153.50	153.50	153.50	153.50	0
2020-02-14	153.00	153.50	153.00	153.50	0
2020-02-13	145.00	151.00	145.00	153.00	3,888
2020-02-12	162.00	162.00	140.00	142.50	10,000
2020-02-11	166.00	166.00	166.00	166.00	0
2020-02-10	166.00	166.00	166.00	166.00	0
2020-02-07	171.00	171.00	166.00	166.00	2,500
2020-02-06	171.00	171.00	171.00	171.00	0
2020-02-05	171.00	171.00	171.00	171.00	0
2020-02-04	171.00	171.00	171.00	171.00	0
2020-02-03	171.00	171.00	171.00	171.00	0
2020-01-31	171.00	171.00	171.00	171.00	0
2020-01-30	170.00	170.00	163.00	171.00	7,000
2020-01-29	179.00	179.00	179.00	179.00	0
2020-01-28	179.00	179.00	179.00	179.00	0
2020-01-27	179.00	179.00	179.00	179.00	0
2020-01-24	179.00	179.00	179.00	179.00	3,000
2020-01-23	179.00	179.00	179.00	179.00	0
2020-01-22	179.00	179.00	179.00	179.00	0
2020-01-21	179.00	179.00	179.00	179.00	10,000
2020-01-20	179.00	179.00	179.00	179.00	0
2020-01-17	179.00	179.00	179.00	179.00	0
2020-01-16	179.00	179.00	179.00	179.00	0
2020-01-15	177.00	177.00	170.00	179.00	5,100
2020-01-14	182.50	182.50	177.50	177.50	533
2020-01-13	184.00	184.00	184.00	182.50	8,450
2020-01-10	179.00	179.50	179.00	179.50	0
2020-01-09	179.00	179.00	179.00	179.00	5,400
2020-01-08	165.00	186.00	165.00	179.00	15,020
2020-01-07	170.00	170.00	170.00	170.00	0
2020-01-06	170.00	170.00	170.00	170.00	10,000
2020-01-03	170.00	170.00	170.00	170.00	500
2020-01-02	167.00	170.00	167.00	170.00	17,387
2019-12-31	166.50	167.00	166.50	167.00	0
2019-12-30	170.00	170.00	166.50	166.50	855
2019-12-27	165.00	166.00	165.00	170.00	9,013
2019-12-24	163.50	163.50	162.00	162.00	4,041
2019-12-23	159.00	163.50	159.00	163.50	0
2019-12-20	159.00	159.00	159.00	159.00	0
2019-12-19	159.00	159.00	159.00	159.00	0
2019-12-18	159.00	159.00	159.00	159.00	0
2019-12-17	158.50	159.00	158.50	159.00	0
2019-12-16	156.00	158.50	156.00	158.50	2,771
2019-12-13	160.00	160.00	160.00	156.00	18,766
2019-12-12	168.00	168.00	168.00	168.00	8,072
2019-12-11	174.00	174.00	174.00	174.00	0
2019-12-10	175.00	175.00	174.00	174.00	5,000
2019-12-09	174.50	175.00	174.50	175.00	16,804
2019-12-06	174.50	174.50	174.50	174.50	0
2019-12-05	174.50	174.50	174.50	174.50	0
2019-12-04	174.50	174.50	174.50	174.50	0
2019-12-03	174.50	174.50	174.50	174.50	0
2019-11-29	174.50	174.50	174.50	174.50	0
2019-11-28	181.00	181.00	174.50	174.50	7,000
2019-11-27	173.00	173.00	173.00	181.00	5,500
2019-11-26	175.50	175.50	175.50	175.50	4,786
2019-11-25	178.50	178.50	175.50	175.50	10,152
2019-11-22	178.50	178.50	178.50	178.50	0
2019-11-21	173.50	178.50	173.50	178.50	12,008
2019-11-20	180.00	180.00	180.00	173.50	12,000
2019-11-19	172.50	172.50	172.50	172.50	7,289
2019-11-18	180.00	180.00	180.00	172.50	11,190
2019-11-15	171.50	171.50	171.50	171.50	0
2019-11-14	177.00	178.00	177.00	171.50	1,900
2019-11-13	167.00	167.00	167.00	171.50	750
2019-11-12	173.00	173.00	173.00	173.00	7,500
2019-11-11	174.50	174.50	173.00	173.00	3,500
2019-11-08	177.50	177.50	174.50	174.50	12,000
2019-11-07	172.00	180.00	172.00	177.50	6,447
2019-11-06	168.50	168.50	168.50	168.50	0
2019-11-05	168.50	168.50	168.50	168.50	6,000
2019-11-04	172.00	172.00	172.00	168.50	1,299
2019-11-01	171.00	171.00	171.00	171.00	0
2019-10-31	171.00	171.00	171.00	171.00	7,775
2019-10-30	163.50	163.50	163.50	163.50	4,642
2019-10-29	163.50	163.50	163.50	163.50	0
2019-10-28	164.50	164.50	163.50	163.50	0
2019-10-25	158.00	158.00	158.00	164.50	10,000
2019-10-24	165.00	165.00	165.00	164.50	9,030
2019-10-23	171.00	171.00	164.00	161.00	18,294
2019-10-22	164.50	164.50	164.50	164.50	0
2019-10-21	161.00	161.00	161.00	164.50	2,978
2019-10-18	169.00	169.00	166.00	168.50	17,763
2019-10-17	166.00	166.00	166.00	166.00	466
2019-10-16	168.00	168.00	168.00	166.00	4,699
2019-10-15	164.00	164.00	164.00	164.00	1,000
2019-10-14	164.00	164.00	164.00	164.00	0
2019-10-11	164.00	164.00	164.00	164.00	6,250
2019-10-10	164.00	164.00	164.00	164.00	69
2019-10-09	164.00	164.00	164.00	164.00	0
2019-10-08	160.00	164.00	160.00	164.00	9,237
2019-10-07	158.50	160.00	158.50	160.00	0
2019-10-04	160.00	162.00	159.00	158.50	13,515
2019-10-03	156.00	156.00	155.00	158.50	3,000
2019-10-02	162.00	162.00	162.00	158.50	900
2019-10-01	158.00	158.00	157.00	157.00	0
2019-09-30	158.00	158.00	158.00	158.00	0
2019-09-27	160.00	160.00	160.00	158.00	2,000
2019-09-26	158.00	158.00	158.00	158.00	0
2019-09-25	158.00	158.00	158.00	158.00	15,000
2019-09-24	158.00	158.00	156.50	156.50	0
2019-09-23	159.00	159.00	158.00	158.00	15,000
2019-09-20	158.00	162.00	158.00	159.00	23,694
2019-09-19	160.00	160.00	160.00	160.00	1,150
2019-09-18	157.00	160.00	157.00	160.00	0
2019-09-17	154.00	167.00	153.00	157.00	32,226
2019-09-16	155.00	168.00	154.00	156.50	34,569
2019-09-13	158.50	158.50	157.00	157.00	2,000
2019-09-12	155.00	159.00	155.00	158.50	3,722
2019-09-11	152.00	156.00	152.00	156.00	3,203
2019-09-10	159.00	159.00	152.00	155.50	33,750
2019-09-09	160.00	160.00	160.00	161.00	21,182
2019-09-06	161.00	161.00	160.00	161.00	12,201
2019-09-05	169.00	169.00	164.00	164.00	1,190
2019-09-04	160.00	169.00	160.00	169.00	0
2019-09-03	161.00	170.00	160.00	161.00	5,201
2019-09-02	161.00	161.00	160.00	161.00	57,881
2019-08-30	130.00	170.00	130.00	136.50	67,530
2019-08-29	130.00	130.00	130.00	134.50	101
2019-08-28	133.00	134.50	133.00	134.50	2,881
2019-08-27	125.00	125.00	125.00	133.00	142
2019-08-23	130.00	144.00	120.00	137.50	11,570
2019-08-22	131.00	131.00	131.00	137.50	138
2019-08-21	137.50	137.50	137.50	137.50	0
2019-08-20	135.00	137.50	135.00	137.50	10,000
2019-08-19	135.00	135.00	135.00	135.00	17,428
2019-08-16	125.00	135.00	125.00	130.00	1,675
2019-08-15	125.00	125.00	125.00	130.00	955
2019-08-14	130.00	130.00	120.00	130.00	13,261
2019-08-13	119.00	135.00	119.00	134.50	26,469
2019-08-12	114.50	114.50	114.50	114.50	3,474
2019-08-09	110.00	114.50	110.00	114.50	4,964
2019-08-08	111.00	111.00	110.00	115.50	260,131
2019-08-07	115.00	115.00	115.00	115.00	1,500
2019-08-06	113.50	115.00	113.50	115.00	3,000
2019-08-05	112.00	113.50	112.00	113.50	0
2019-08-02	112.00	112.00	112.00	112.00	0
2019-08-01	108.00	108.00	108.00	112.00	138
2019-07-31	112.00	112.00	112.00	112.00	0
2019-07-30	108.00	117.00	108.00	112.00	6,591
2019-07-29	105.00	105.00	105.00	110.00	1,875
2019-07-26	107.00	109.00	107.00	112.00	6,131
2019-07-25	106.00	106.00	106.00	110.00	111
2019-07-24	96.00	109.00	96.00	107.50	8,537
2019-07-23	96.00	99.50	96.00	97.25	26,193
2019-07-22	105.00	105.00	93.00	94.25	15,594
2019-07-19	105.00	105.00	105.00	109.00	35,871
2019-07-18	105.00	105.00	105.00	112.50	133
2019-07-17	105.00	105.00	105.00	112.50	94
2019-07-16	108.00	108.00	108.00	112.50	1,471
2019-07-15	115.50	115.50	114.00	114.00	23,500
2019-07-12	111.00	111.00	111.00	115.50	11,863
2019-07-11	114.00	115.50	114.00	115.50	5,100
2019-07-10	126.50	126.50	114.00	114.00	5,500
2019-07-09	129.00	129.00	126.50	126.50	0
2019-07-08	131.50	131.50	129.00	129.00	4,587
2019-07-05	131.50	131.50	131.50	131.50	0
2019-07-04	131.50	131.50	131.50	131.50	2,335
2019-07-03	131.50	131.50	131.50	131.50	0
2019-07-02	132.50	132.50	131.50	131.50	0
2019-07-01	133.50	133.50	132.50	132.50	1,769
2019-06-28	133.50	133.50	133.50	133.50	3,388
2019-06-27	133.50	133.50	133.50	133.50	2,050
2019-06-26	138.50	138.50	133.50	133.50	2,213
2019-06-25	132.00	132.00	132.00	138.50	6,455
2019-06-24	135.00	135.00	135.00	138.50	1,250
2019-06-21	138.50	138.50	138.50	138.50	6,000
2019-06-20	134.00	134.00	133.00	138.50	18,441
2019-06-19	137.50	137.50	136.00	136.00	4,500
2019-06-18	142.00	142.00	137.50	137.50	11,000
2019-06-17	142.00	142.00	142.00	142.00	5,000
2019-06-14	144.00	145.00	144.00	142.00	43,279
2019-06-13	145.00	145.00	145.00	149.50	2,985
2019-06-12	145.00	145.00	145.00	149.50	5,956
2019-06-11	147.50	147.50	147.50	147.50	0
2019-06-10	147.50	147.50	147.50	147.50	76
2019-06-07	147.50	147.50	147.50	147.50	6,678
2019-06-06	147.00	147.00	145.00	147.50	14,865
2019-06-05	157.00	157.00	155.00	148.00	35,842
2019-06-04	156.50	157.50	156.50	157.50	0
2019-06-03	154.00	155.00	154.00	156.50	7,948
2019-05-31	156.00	156.00	156.00	156.00	1,820
2019-05-30	158.00	158.00	156.00	156.00	2,200
2019-05-29	160.00	160.00	160.00	163.50	1,500
2019-05-28	167.50	167.50	167.50	167.50	0
2019-05-24	167.50	167.50	167.50	167.50	0
2019-05-23	165.00	167.50	165.00	167.50	0
2019-05-22	167.50	167.50	165.00	165.00	2,239
2019-05-21	170.00	170.00	167.50	167.50	841
2019-05-20	170.00	170.00	170.00	170.00	0
2019-05-17	177.00	177.00	170.00	170.00	0
2019-05-16	177.00	177.00	177.00	177.00	0
2019-05-15	177.00	177.00	177.00	177.00	0
2019-05-14	177.00	177.00	177.00	177.00	0
2019-05-13	179.50	179.50	177.00	177.00	0
2019-05-10	179.50	179.50	179.50	179.50	0
2019-05-09	177.00	179.50	177.00	179.50	0
2019-05-08	180.00	180.00	180.00	177.00	1,500
2019-05-07	183.50	188.00	183.50	188.00	7,721

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

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

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