R.e.a Hlds 9%pf Share History

R.e.a Hlds 9%pf Share Price history. The following table shows end-of-day data RE.B historical share prices for R.e.a Hlds 9%pf, 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.B.L
Share Price RE.B.L
Charts RE.B.L
Trades RE.B.L
History Compare
RE.B.L RE.B.L
Share News RE.B.L
RNS RE.B.L
Accounts

Date	Open	High	Low	Close	Volume
2024-05-10	81.00	81.00	81.00	81.00	18,763
2024-05-09	81.00	81.00	81.00	81.00	36,322
2024-05-08	81.00	81.00	81.00	81.00	42,270
2024-05-07	80.50	81.00	80.50	81.00	59,017
2024-05-06	80.50	80.50	80.50	80.50	0
2024-05-03	79.75	80.50	79.75	80.50	40,243
2024-05-02	79.75	80.00	79.75	80.00	25,549
2024-05-01	79.75	80.00	79.75	80.00	1,749
2024-04-30	79.75	80.00	79.75	80.00	9,122
2024-04-29	79.75	80.00	79.75	80.00	13,228
2024-04-26	79.75	80.00	79.75	80.00	4,419
2024-04-25	80.00	80.25	80.00	80.00	47,988
2024-04-24	80.00	80.00	80.00	80.00	14,912
2024-04-23	78.25	80.25	78.25	80.25	62,489
2024-04-22	80.00	80.00	78.25	78.25	52,865
2024-04-19	78.25	80.00	78.25	78.25	15,279
2024-04-18	78.25	78.25	78.25	78.25	172,385
2024-04-17	78.25	78.25	78.25	78.25	41,615
2024-04-16	78.50	79.50	78.25	78.25	93,998
2024-04-15	78.25	78.50	78.25	78.50	193,570
2024-04-12	78.00	78.25	78.00	78.25	23,836
2024-04-11	78.00	78.25	78.00	78.25	128,893
2024-04-10	78.25	78.25	78.25	78.25	144,787
2024-04-09	78.00	78.25	78.00	78.25	37,471
2024-04-08	79.00	78.50	77.50	78.50	48,296
2024-04-05	79.00	79.25	79.00	79.25	17,140
2024-04-04	79.00	79.25	79.00	79.25	3,349
2024-04-03	79.00	79.00	78.00	79.00	73,873
2024-04-02	75.00	79.00	75.00	76.00	106,944
2024-04-01	77.50	77.50	77.50	77.50	0
2024-03-29	77.50	77.50	77.50	77.50	0
2024-03-28	85.50	77.50	76.50	77.50	281,544
2024-03-27	92.75	92.00	88.00	92.00	186,213
2024-03-26	93.00	94.00	94.00	94.00	95,164
2024-03-25	92.50	95.00	92.75	93.00	69,736
2024-03-22	95.50	95.50	92.50	95.00	40,507
2024-03-21	91.75	91.75	91.75	91.75	33,032
2024-03-20	91.75	94.00	91.75	91.75	1,030,580
2024-03-19	91.00	91.75	91.00	91.75	9,134
2024-03-18	90.75	91.75	90.75	91.75	211,401
2024-03-15	91.25	91.25	89.00	91.25	830
2024-03-14	92.25	92.25	91.25	91.25	9,470
2024-03-13	93.25	96.00	91.00	91.00	84,041
2024-03-12	93.00	93.25	91.50	93.25	16,245
2024-03-11	93.50	93.50	93.50	93.50	19,698
2024-03-08	93.00	93.50	93.00	93.50	85,626
2024-03-07	93.00	93.00	93.00	93.00	28,725
2024-03-06	93.00	93.00	93.00	93.00	4,422
2024-03-05	92.50	93.00	92.50	93.00	17,750
2024-03-04	91.75	90.00	90.00	90.00	38,478
2024-03-01	91.75	91.75	91.75	91.75	31,000
2024-02-29	93.00	93.00	90.75	91.75	59,832
2024-02-28	90.00	90.00	89.25	89.25	1,766
2024-02-27	90.00	89.25	85.50	89.25	37,154
2024-02-26	90.00	90.00	89.25	89.25	5,000
2024-02-23	89.25	89.25	89.25	89.25	1,409
2024-02-22	90.00	90.00	89.25	89.25	1,300
2024-02-21	89.25	89.25	89.25	89.25	9,016
2024-02-20	89.25	89.25	89.25	89.25	11,150
2024-02-19	89.25	89.25	89.25	89.25	65,155
2024-02-16	90.00	90.00	89.25	89.25	2,567
2024-02-15	90.00	94.00	89.50	89.50	27,437
2024-02-14	90.00	90.00	89.50	89.50	10,838
2024-02-13	89.75	91.50	86.00	91.50	5,561
2024-02-12	89.00	89.75	88.00	89.75	5,557
2024-02-09	89.50	89.50	89.00	89.00	47,932
2024-02-08	91.25	91.25	91.00	91.00	19,327
2024-02-07	91.50	91.50	91.25	91.25	22,576
2024-02-06	91.50	91.50	91.50	91.50	890
2024-02-05	90.00	91.50	90.00	91.50	6,283
2024-02-02	91.50	91.50	91.50	91.50	14,705
2024-02-01	91.75	91.75	91.50	91.50	85,114
2024-01-31	91.75	91.75	91.75	91.75	7,465
2024-01-30	92.25	92.25	91.75	91.75	52,097
2024-01-29	90.25	92.25	90.25	92.25	78,554
2024-01-26	90.00	91.00	88.00	91.00	35,528
2024-01-25	87.50	90.00	87.50	89.25	15,230
2024-01-24	87.50	87.50	87.50	87.50	0
2024-01-23	87.75	87.75	87.50	87.50	8,498
2024-01-22	88.50	88.50	87.75	87.75	1,815
2024-01-19	87.75	87.75	87.75	87.75	2,227
2024-01-18	88.00	92.00	87.75	87.75	11,810
2024-01-17	88.75	90.00	85.00	88.00	4,425
2024-01-16	88.00	88.75	88.00	88.75	98,654
2024-01-15	88.75	89.25	88.75	88.75	16,680
2024-01-12	84.50	89.50	84.50	88.75	33,851
2024-01-11	82.00	84.50	82.00	84.50	30,625
2024-01-10	82.00	82.50	82.00	82.50	110,691
2024-01-09	81.25	82.00	81.00	82.00	30,901
2024-01-08	81.25	81.25	80.50	81.00	47,394
2024-01-05	80.00	81.00	80.00	81.00	34,708
2024-01-04	78.00	84.00	84.00	84.00	5,500
2024-01-03	77.50	78.00	77.50	78.00	47,509
2024-01-02	77.50	77.50	77.25	77.50	134
2024-01-01	77.25	77.25	77.25	77.25	0
2023-12-29	77.50	80.50	80.50	77.25	12,118
2023-12-28	76.75	77.25	76.75	77.25	25,860
2023-12-27	77.50	77.50	76.75	76.75	7,075
2023-12-26	76.75	76.75	76.75	76.75	0
2023-12-25	76.75	76.75	76.75	76.75	0
2023-12-22	76.75	76.75	76.75	76.75	20,022
2023-12-21	77.50	77.50	76.75	76.75	20,467
2023-12-20	76.75	76.75	76.75	76.75	13,195
2023-12-19	77.00	77.00	76.75	76.75	14,037
2023-12-18	78.00	78.00	77.00	77.00	37,817
2023-12-15	77.00	77.00	77.00	77.00	11,596
2023-12-14	78.00	77.50	74.50	77.00	52,428
2023-12-13	77.75	77.75	74.00	77.50	15,602
2023-12-12	74.00	77.75	74.00	77.75	4,078
2023-12-11	77.75	77.75	77.75	77.75	452
2023-12-08	78.50	77.75	74.00	77.75	7,832
2023-12-07	78.50	78.50	77.75	77.75	0
2023-12-06	77.75	77.75	77.75	77.75	468
2023-12-05	78.50	78.50	77.75	77.75	10,706
2023-12-04	78.25	78.25	74.00	77.75	58,820
2023-12-01	77.75	78.25	77.75	78.25	10,855
2023-11-30	79.00	79.00	78.25	78.25	1,165
2023-11-29	79.00	79.00	78.25	78.25	45,705
2023-11-28	79.50	79.50	79.00	79.00	24,500
2023-11-27	79.50	79.50	79.00	79.00	1,132
2023-11-24	79.25	79.25	75.50	79.00	75,105
2023-11-23	80.00	80.00	79.25	79.25	7,000
2023-11-22	80.00	80.00	79.25	79.25	0
2023-11-21	81.00	81.00	79.25	79.25	43,923
2023-11-20	79.75	79.75	79.75	79.75	1,906
2023-11-17	81.00	79.75	78.50	79.75	47,389
2023-11-16	81.00	81.00	80.50	80.50	616
2023-11-15	80.50	80.50	80.50	80.50	32,969
2023-11-14	81.00	81.00	80.50	80.50	27,249
2023-11-13	81.00	81.00	80.50	80.50	7,776
2023-11-10	81.00	81.00	80.50	80.50	46,816
2023-11-09	81.00	81.00	80.50	80.50	218,597
2023-11-08	81.00	81.00	80.50	80.50	47,202
2023-11-07	81.00	81.00	81.00	81.00	0
2023-11-06	81.00	81.00	80.50	81.00	165,339
2023-11-03	79.50	80.50	79.50	80.50	71,315
2023-11-02	67.25	81.50	67.25	79.50	532,000
2023-11-01	66.50	67.25	66.50	67.25	14,376
2023-10-31	65.50	66.50	65.50	66.50	11,531
2023-10-30	64.50	66.00	64.50	64.50	17,571
2023-10-27	63.00	65.00	63.00	64.50	1,050
2023-10-26	64.50	64.50	64.50	64.50	272
2023-10-25	63.00	65.00	63.00	64.50	600
2023-10-24	64.50	64.50	64.50	64.50	8,275
2023-10-23	64.50	64.50	64.50	64.50	2,182
2023-10-20	65.00	65.00	64.50	64.50	5,125
2023-10-19	64.00	64.50	63.75	63.75	251
2023-10-18	64.00	64.00	63.75	63.75	8,135
2023-10-17	63.25	63.75	63.25	63.75	2,539
2023-10-16	62.00	63.25	62.00	63.25	11,654
2023-10-13	61.00	62.00	61.00	62.00	29,848
2023-10-12	60.50	62.00	60.50	62.00	5,007
2023-10-11	62.00	62.00	62.00	62.00	468
2023-10-10	61.00	62.00	61.00	62.00	9,900
2023-10-09	62.25	62.25	62.00	62.00	15,000
2023-10-06	61.00	62.25	61.00	62.25	187,484
2023-10-05	61.50	63.25	61.50	62.25	22,402
2023-10-04	63.00	64.00	63.00	63.25	17,470
2023-10-03	63.00	64.00	63.00	64.00	0
2023-10-02	63.00	64.00	63.00	64.00	15,301
2023-09-29	63.00	64.00	63.00	64.00	33,486
2023-09-28	63.00	64.00	63.00	64.00	94,900
2023-09-27	64.50	64.75	64.00	64.00	57,745
2023-09-26	65.00	65.00	64.75	64.75	23,421
2023-09-25	65.00	65.00	64.00	65.00	32,500
2023-09-22	63.50	65.00	63.00	65.00	166,207
2023-09-21	71.50	68.00	62.50	66.00	178,711
2023-09-20	71.50	73.25	71.50	73.25	0
2023-09-19	71.50	73.25	71.50	73.25	5,000
2023-09-18	71.50	73.25	71.50	73.25	750
2023-09-15	71.50	73.25	71.50	73.25	16,100
2023-09-14	71.50	73.25	71.50	73.25	3,456
2023-09-13	73.25	73.25	73.25	73.25	27,008
2023-09-12	73.25	73.25	70.00	73.25	1,240
2023-09-11	71.50	73.25	71.50	73.25	5,000
2023-09-08	74.50	74.25	72.00	73.25	115,066
2023-09-07	75.00	75.00	74.50	75.00	5,000
2023-09-06	75.00	75.00	75.00	75.00	0
2023-09-05	74.00	75.00	74.00	75.00	26,849
2023-09-04	74.00	74.50	74.00	74.50	8,717
2023-09-01	74.00	74.00	74.00	74.00	10,038
2023-08-31	74.00	74.00	74.00	74.00	5,433
2023-08-30	72.00	74.00	72.00	74.00	18,753
2023-08-29	72.00	72.75	72.00	72.75	781,500
2023-08-28	72.25	72.25	72.25	72.25	0
2023-08-25	72.00	72.25	72.00	72.25	71,506
2023-08-24	71.25	71.00	71.00	72.00	233,682
2023-08-23	71.00	71.50	68.50	71.50	37,371
2023-08-22	68.75	70.50	68.75	70.50	119,057
2023-08-21	68.50	68.50	67.00	67.00	115,745
2023-08-18	70.25	66.50	66.50	66.50	43,034
2023-08-17	71.50	74.00	70.00	70.00	78,229
2023-08-16	72.50	72.50	71.00	71.00	5,164
2023-08-15	73.00	73.00	71.50	71.50	23,245
2023-08-14	74.50	74.50	71.00	71.75	167,730
2023-08-11	77.00	79.00	75.25	75.25	62,946
2023-08-10	78.00	78.00	77.50	77.50	25,225
2023-08-09	79.00	79.00	78.00	78.00	33,831
2023-08-08	80.25	80.25	79.00	79.00	91,624
2023-08-07	80.00	80.25	80.00	80.25	5,292
2023-08-04	80.00	80.25	80.00	80.25	69,632
2023-08-03	80.00	80.00	80.00	80.25	307,006
2023-08-02	84.50	81.50	80.00	80.25	86,592
2023-08-01	84.50	83.00	83.00	83.00	37,211
2023-07-31	84.50	84.50	84.50	84.50	16,519
2023-07-28	84.50	84.50	84.50	84.50	7,524
2023-07-27	84.50	83.00	83.00	83.00	480
2023-07-26	84.50	84.50	84.50	84.50	1,000
2023-07-25	83.75	84.50	83.75	84.50	202,280
2023-07-24	83.75	83.75	83.75	83.75	51,047
2023-07-21	84.25	84.25	83.75	83.75	15,505
2023-07-20	84.50	84.75	84.25	84.25	51,985
2023-07-19	84.75	84.75	84.75	84.75	207,081
2023-07-18	84.75	84.75	84.75	84.75	1,100
2023-07-17	84.75	84.75	84.75	84.75	36,000
2023-07-14	86.00	86.25	84.75	84.75	5,300
2023-07-13	84.75	84.75	84.75	84.75	14,588
2023-07-12	85.00	85.00	84.75	84.75	3,389
2023-07-11	84.50	84.75	84.50	84.75	0
2023-07-10	84.50	84.75	84.50	84.75	100
2023-07-07	84.75	84.75	84.75	84.75	30,504
2023-07-06	85.00	85.25	84.75	84.75	16
2023-07-05	85.00	85.25	85.00	85.25	18,463
2023-07-04	85.25	85.25	85.25	85.25	228
2023-07-03	84.50	85.25	84.50	85.25	5,637
2023-06-30	85.25	83.00	83.00	85.25	23,911
2023-06-29	85.25	85.25	85.25	85.25	10,000
2023-06-28	85.25	85.25	85.25	85.25	407,861
2023-06-27	85.50	85.50	85.25	85.25	10,341
2023-06-26	85.00	85.50	85.00	85.50	14,921
2023-06-23	85.00	85.50	85.00	85.50	2,400
2023-06-22	85.50	85.50	85.50	85.50	1,600
2023-06-21	85.00	85.50	85.00	85.50	0
2023-06-20	85.75	86.00	85.50	85.50	13,818
2023-06-19	86.00	86.00	86.00	86.00	1,193
2023-06-16	85.75	86.00	85.75	86.00	2,309
2023-06-15	85.75	86.00	85.75	86.00	1,500
2023-06-14	85.75	86.00	85.75	86.00	77,000
2023-06-13	85.75	86.25	85.75	86.00	73,726
2023-06-12	85.75	85.75	85.75	85.75	0
2023-06-09	85.75	85.75	85.75	85.75	15,678
2023-06-08	86.25	86.25	85.75	85.75	29,688
2023-06-07	86.25	86.25	86.25	86.25	104,828
2023-06-06	86.25	86.25	86.25	86.25	4,818
2023-06-05	86.25	86.25	86.25	86.25	16,344
2023-06-02	86.25	86.25	86.25	86.25	98,345
2023-06-01	88.00	88.00	86.00	86.25	21,569
2023-05-31	90.25	90.25	90.25	90.25	4,494
2023-05-30	90.25	90.25	90.25	90.25	120,460
2023-05-29	90.25	90.25	90.25	90.25	0
2023-05-26	90.50	90.75	90.25	90.25	9,194
2023-05-25	90.50	90.75	90.50	90.75	30,066
2023-05-24	92.50	92.50	90.75	90.75	81,521
2023-05-23	91.25	91.25	91.25	91.25	25,612
2023-05-22	93.00	93.00	91.25	91.25	25,098
2023-05-19	93.00	93.00	91.50	91.50	3,000
2023-05-18	93.00	93.00	91.00	91.50	8,091
2023-05-17	93.00	93.00	91.00	91.00	64,763
2023-05-16	93.00	93.00	91.00	91.00	94,127
2023-05-15	93.00	93.00	91.00	91.00	22,007
2023-05-12	93.00	93.00	91.00	91.00	10,000
2023-05-11	93.00	93.00	91.00	91.00	10,001
2023-05-10	93.00	93.00	91.00	91.00	26,440
2023-05-09	93.00	93.00	91.00	91.00	1,816
2023-05-08	91.00	91.00	91.00	91.00	0
2023-05-05	93.00	93.00	91.00	91.00	9,664
2023-05-04	93.00	93.00	91.00	91.00	102,306
2023-05-03	93.00	93.00	91.00	91.00	195,053
2023-05-02	93.00	93.00	91.00	91.00	11,271
2023-05-01	91.00	91.00	91.00	91.00	0
2023-04-28	93.00	93.00	91.00	91.00	6
2023-04-27	93.00	91.00	87.00	91.00	311,232
2023-04-26	91.00	91.00	91.00	91.00	526,000
2023-04-25	93.00	93.00	91.00	91.00	975
2023-04-24	93.00	93.00	91.00	91.00	1,537,415
2023-04-21	92.50	92.50	90.75	91.00	701,127
2023-04-20	89.50	90.75	89.50	90.75	81,140
2023-04-19	90.25	90.50	89.75	89.75	115,828
2023-04-18	90.25	90.50	90.00	90.00	13,115
2023-04-17	90.25	90.50	90.00	90.00	34,728
2023-04-14	91.00	91.25	90.00	90.00	45,903
2023-04-13	90.25	90.50	90.00	90.00	12,084
2023-04-12	90.25	90.50	90.00	90.00	93,868
2023-04-11	91.00	91.25	90.00	90.00	15,179
2023-04-10	90.00	90.00	90.00	90.00	0
2023-04-07	90.00	90.00	90.00	90.00	0
2023-04-06	90.25	95.50	90.00	90.00	7,353
2023-04-05	89.75	90.00	89.75	90.00	1,211
2023-04-04	89.75	90.00	89.75	90.00	30,114
2023-04-03	89.75	90.00	89.75	90.00	2,400
2023-03-31	90.00	90.00	90.00	90.00	27,122
2023-03-30	89.75	90.00	89.75	90.00	3,656
2023-03-29	89.75	90.00	89.75	90.00	5,000
2023-03-28	89.75	89.00	89.00	89.00	423
2023-03-27	89.75	90.00	89.75	90.00	43,944
2023-03-24	91.50	91.50	90.00	90.00	7,000
2023-03-23	91.50	91.50	90.25	90.25	27,000
2023-03-22	91.50	91.50	90.25	90.25	55,250
2023-03-21	89.75	90.25	89.75	90.25	9,228
2023-03-20	89.75	90.00	89.75	90.00	7,555
2023-03-17	89.75	90.00	89.75	90.00	1,001
2023-03-16	89.75	90.00	89.75	90.00	9,573
2023-03-15	90.00	90.00	89.75	90.00	251
2023-03-14	90.00	90.50	89.75	89.75	12,812
2023-03-13	91.00	91.25	90.50	90.50	10,364
2023-03-10	91.00	91.00	89.00	91.00	37,975
2023-03-09	91.00	91.25	91.00	91.00	20,868
2023-03-08	91.00	91.00	90.25	91.00	31,939
2023-03-07	90.50	90.50	90.00	90.25	32,354
2023-03-06	90.50	90.50	90.00	90.00	56,523
2023-03-03	90.50	90.50	90.00	90.00	33,656
2023-03-02	90.50	90.50	90.50	90.50	60,267
2023-03-01	90.50	90.50	90.50	90.50	18,622
2023-02-28	90.25	90.00	90.00	90.00	40,931
2023-02-27	93.00	93.00	90.25	90.25	2,876
2023-02-24	94.00	94.00	91.75	91.75	29,409
2023-02-23	94.00	94.00	92.00	92.00	25,295
2023-02-22	94.75	94.75	92.00	92.00	25,115
2023-02-21	95.00	95.00	93.25	93.25	4,643
2023-02-20	95.50	95.50	94.25	94.25	44,939
2023-02-17	95.50	95.50	95.50	95.50	14,000
2023-02-16	95.50	95.50	95.50	95.50	5,385
2023-02-15	95.50	95.50	95.50	95.50	14,771
2023-02-14	96.00	96.00	95.50	95.50	64,680
2023-02-13	96.00	96.00	96.00	96.00	5,200
2023-02-10	93.00	96.00	93.00	96.00	9,500
2023-02-09	96.00	96.00	96.00	96.00	37,900
2023-02-08	96.00	96.00	96.00	96.00	23,500
2023-02-07	93.50	96.00	93.50	96.00	26,454
2023-02-06	96.00	96.00	96.00	96.00	36,951
2023-02-03	96.00	96.00	96.00	96.00	29,993
2023-02-02	95.50	96.00	95.50	96.00	32,519
2023-02-01	92.75	95.50	92.75	95.50	252,061
2023-01-31	94.25	96.00	91.50	91.50	12,371
2023-01-30	94.00	94.00	92.75	93.00	19,535
2023-01-27	94.00	96.50	96.50	96.50	3,464
2023-01-26	94.00	94.00	92.75	92.75	2,880
2023-01-25	94.50	94.50	92.75	92.75	23,172
2023-01-24	94.50	94.50	93.50	93.50	36,516
2023-01-23	96.00	96.00	93.50	93.50	63,369
2023-01-20	96.00	91.00	91.00	91.00	55,436
2023-01-19	95.00	95.00	94.50	94.50	40,724
2023-01-18	95.50	95.50	95.00	95.00	11,647
2023-01-17	95.50	92.00	92.00	95.50	19,555
2023-01-16	96.00	96.00	96.00	96.00	70,721
2023-01-13	96.00	96.00	96.00	96.00	23,300
2023-01-12	96.50	96.50	96.00	96.00	28,050
2023-01-11	93.00	96.00	93.00	96.00	71,233
2023-01-10	96.50	96.50	96.00	96.00	3,000
2023-01-09	97.00	97.00	96.00	96.00	40,052
2023-01-06	99.00	99.00	96.00	96.00	96,999
2023-01-05	97.00	97.00	97.00	97.00	24,924
2023-01-04	97.00	97.00	96.50	97.00	31,804
2023-01-03	96.00	96.50	96.00	96.50	18,665
2023-01-02	96.00	96.00	96.00	96.00	0
2022-12-30	96.00	96.00	96.00	96.00	11,000
2022-12-29	96.50	96.50	95.50	96.00	10,000
2022-12-28	95.50	96.50	95.50	95.50	15,257
2022-12-27	95.50	95.50	95.50	95.50	0
2022-12-26	95.50	95.50	95.50	95.50	0
2022-12-23	97.00	97.00	95.50	95.50	10,000
2022-12-22	98.00	98.00	95.50	95.50	50,349
2022-12-21	97.50	97.50	96.50	96.50	11,459
2022-12-20	98.00	98.00	96.50	96.50	28,563
2022-12-19	98.00	98.00	96.50	96.50	0
2022-12-16	98.50	98.50	96.50	96.50	3,500
2022-12-15	98.50	98.50	97.00	97.00	0
2022-12-14	99.00	99.00	97.00	97.00	270,501
2022-12-13	99.50	100.00	98.00	98.00	10,428
2022-12-12	99.50	99.50	98.50	98.50	0
2022-12-09	99.00	99.00	98.50	98.50	18,877
2022-12-08	100.00	100.00	99.00	99.00	33,315
2022-12-07	100.00	100.00	100.00	100.00	29,380
2022-12-06	100.00	100.00	100.00	100.00	10,160
2022-12-05	101.00	101.00	99.00	100.00	83,603
2022-12-02	99.00	99.00	99.00	99.00	26,505
2022-12-01	107.50	107.50	96.50	99.00	244,756
2022-11-30	108.00	109.50	108.00	109.50	89,573
2022-11-29	108.00	108.00	108.00	108.00	66,241
2022-11-28	107.50	108.00	107.50	108.00	124,853
2022-11-25	107.00	107.50	107.00	107.50	121,285
2022-11-24	104.00	107.00	104.00	107.00	239,051
2022-11-23	102.50	104.00	102.00	104.00	200,596
2022-11-22	100.50	102.00	100.50	102.00	354,154
2022-11-21	100.50	101.00	100.50	101.00	8,305
2022-11-18	100.50	101.00	100.50	101.00	102,433
2022-11-17	100.50	101.00	100.50	101.00	70,400
2022-11-16	100.50	101.00	100.50	101.00	7,498
2022-11-15	100.50	101.00	100.50	101.00	2,623
2022-11-14	100.50	101.00	100.50	101.00	65,200
2022-11-11	100.50	101.00	100.50	101.00	41,923
2022-11-10	101.00	101.00	101.00	101.00	12,275
2022-11-09	100.50	101.00	101.00	101.00	65,000
2022-11-08	100.50	101.00	100.50	101.00	57,722
2022-11-07	101.00	101.00	101.00	101.00	5,351
2022-11-04	100.50	99.00	99.00	101.00	73,646
2022-11-03	101.00	102.00	102.00	102.00	76,885
2022-11-02	101.00	101.00	101.00	101.00	16,929
2022-11-01	100.50	102.00	101.00	101.00	27,021
2022-10-31	99.00	100.00	99.00	100.00	10,067
2022-10-28	99.00	99.00	99.00	99.00	20,442
2022-10-27	99.00	99.00	99.00	99.00	411,602
2022-10-26	99.50	99.50	99.00	99.00	34,540
2022-10-25	99.50	100.00	99.50	99.50	29,087
2022-10-24	100.50	100.50	100.00	100.00	2,500
2022-10-21	100.00	100.00	100.00	100.00	7,348
2022-10-20	100.00	100.00	100.00	100.00	13,891
2022-10-19	100.50	100.50	100.00	100.00	8,248
2022-10-18	100.00	100.00	100.00	100.00	15,444
2022-10-17	100.00	100.00	100.00	100.00	4,796
2022-10-14	100.00	100.00	100.00	100.00	5,931
2022-10-13	100.00	100.00	100.00	100.00	50,005
2022-10-12	100.00	100.00	100.00	100.00	9,865
2022-10-11	100.00	100.00	100.00	100.00	8,568
2022-10-10	100.00	99.00	99.00	99.00	3,661
2022-10-07	100.00	100.00	98.00	100.00	0
2022-10-06	99.50	102.00	102.00	100.00	2,561
2022-10-05	100.50	100.50	98.00	100.00	46,341
2022-10-04	100.50	100.50	100.50	100.50	97
2022-10-03	100.50	102.00	102.00	100.50	82,464
2022-09-30	100.00	100.50	98.00	100.00	22,687
2022-09-29	100.00	100.00	99.00	99.00	53,270
2022-09-28	100.50	100.50	98.00	100.00	66,403
2022-09-27	101.00	101.00	98.00	100.50	19,861
2022-09-26	100.50	100.50	98.00	100.50	33,401
2022-09-23	100.50	101.00	99.00	101.00	128,881
2022-09-22	99.50	101.00	97.00	101.00	61,420
2022-09-21	99.50	99.50	99.50	99.50	7,859
2022-09-20	99.50	99.50	97.00	99.50	6,001
2022-09-19	99.50	99.50	99.50	99.50	0
2022-09-16	99.50	99.50	97.00	99.50	6,000
2022-09-15	100.00	100.00	98.00	100.00	26,200
2022-09-14	100.00	100.00	100.00	100.00	45,423
2022-09-13	100.00	100.00	98.00	100.00	3,000
2022-09-12	100.00	100.00	100.00	100.00	0
2022-09-09	100.00	100.00	98.00	100.00	2,191
2022-09-08	100.00	100.00	98.00	100.00	22,148
2022-09-07	100.00	100.00	98.00	100.00	3,658
2022-09-06	100.00	100.00	100.00	100.00	27,600
2022-09-05	100.00	100.00	100.00	100.00	17,698
2022-09-02	100.00	100.00	98.00	100.00	0
2022-09-01	100.00	100.00	100.00	100.00	50,000
2022-08-31	100.00	100.00	100.00	100.00	7,025
2022-08-30	100.00	100.00	98.00	100.00	940
2022-08-29	100.00	100.00	100.00	100.00	0
2022-08-26	100.00	100.00	98.00	100.00	20,020
2022-08-25	100.00	100.00	98.00	100.00	2,921
2022-08-24	100.00	100.00	98.00	100.00	8,165
2022-08-23	100.00	100.50	99.00	100.00	13,600
2022-08-22	100.50	101.00	101.00	101.00	2,402
2022-08-19	102.00	102.00	101.00	101.00	0
2022-08-18	102.00	102.00	101.00	102.00	6,583
2022-08-17	102.00	102.00	102.00	102.00	6,500
2022-08-16	101.00	102.00	99.00	102.00	23,145
2022-08-15	101.00	101.00	99.00	101.00	14,716
2022-08-12	101.00	101.00	101.00	101.00	40,650
2022-08-11	101.50	101.50	99.00	101.00	7,600
2022-08-10	101.00	101.00	99.00	101.00	24,418
2022-08-09	101.00	101.00	101.00	101.00	24,078
2022-08-08	100.50	101.00	99.00	101.00	17,400
2022-08-05	99.50	101.00	98.00	101.00	0
2022-08-04	99.50	101.00	101.00	101.00	53,779
2022-08-03	99.50	101.00	101.00	101.00	92,574
2022-08-02	99.50	99.50	97.00	99.50	13,140
2022-08-01	99.50	99.50	97.00	99.50	17,000
2022-07-29	98.50	99.50	96.00	99.50	250
2022-07-28	98.50	98.50	98.50	98.50	2,920
2022-07-27	98.00	98.50	96.00	98.50	25,803
2022-07-26	98.00	98.00	96.00	98.00	1,450
2022-07-25	98.00	98.00	96.00	98.00	81,985
2022-07-22	98.00	98.00	96.00	98.00	38,098
2022-07-21	97.50	98.50	97.00	98.00	16,018
2022-07-20	98.00	98.50	96.00	98.50	24,164
2022-07-19	98.00	98.00	96.00	98.00	31,500
2022-07-18	98.00	98.00	96.00	98.00	12,889
2022-07-15	98.00	98.00	96.00	98.00	6,715
2022-07-14	98.00	99.00	99.00	98.00	18,500
2022-07-13	98.00	98.00	98.00	98.00	51,215
2022-07-12	98.00	98.00	96.00	98.00	55,145
2022-07-11	98.00	98.00	96.00	98.00	0
2022-07-08	98.00	98.00	98.00	98.00	13,020
2022-07-07	100.50	100.50	98.00	98.00	36,655
2022-07-06	101.50	101.50	100.00	100.50	33,482
2022-07-05	102.50	100.00	100.00	101.50	16,409
2022-07-04	102.50	102.50	100.00	102.00	11,466
2022-07-01	104.00	104.00	102.00	102.50	44,132
2022-06-30	105.00	105.00	103.00	104.00	27,344
2022-06-29	105.00	105.00	103.00	105.00	0
2022-06-28	105.00	105.00	103.00	105.00	5,500
2022-06-27	105.00	105.00	103.00	105.00	20,000
2022-06-24	105.00	105.00	103.00	105.00	6,130
2022-06-23	106.00	105.00	105.00	105.00	34,972
2022-06-22	107.00	107.00	107.00	106.00	65,234
2022-06-21	107.00	107.00	105.00	107.00	905,000
2022-06-20	107.00	105.00	105.00	107.00	20,814
2022-06-17	107.00	107.00	105.00	107.00	22,622
2022-06-16	109.00	109.00	107.00	107.00	24,679
2022-06-15	109.50	109.50	107.00	109.00	7,965
2022-06-14	109.50	109.50	107.00	109.00	13,177
2022-06-13	109.50	109.50	107.00	109.50	33,972
2022-06-10	109.50	107.00	107.00	109.50	45,165
2022-06-09	109.50	109.50	107.00	109.50	334,164
2022-06-08	109.50	109.00	109.00	109.50	51,900
2022-06-07	109.50	109.50	107.00	109.50	0
2022-06-06	109.50	109.50	109.50	109.50	6,529
2022-06-03	109.50	109.50	109.50	109.50	0
2022-06-02	109.50	109.50	109.50	109.50	0
2022-06-01	109.50	109.50	109.50	109.50	11,216
2022-05-31	109.50	109.50	107.00	109.50	7,827
2022-05-30	109.50	109.50	107.00	109.50	24,667
2022-05-27	109.50	109.50	107.00	109.50	55,000
2022-05-26	111.50	111.50	109.50	109.50	22,585
2022-05-25	113.50	113.50	111.00	113.00	18,461
2022-05-24	114.00	114.00	111.00	113.00	17,603
2022-05-23	113.50	113.50	111.00	113.00	3,456
2022-05-20	113.50	113.50	111.00	113.00	1,161
2022-05-19	114.00	114.00	112.00	113.00	15,300
2022-05-18	114.50	114.50	113.00	113.50	38,204
2022-05-17	115.50	115.50	113.00	114.50	89,063
2022-05-16	115.50	115.50	113.00	115.00	97,279
2022-05-13	115.50	115.00	115.00	115.00	10,169
2022-05-12	115.50	115.50	113.00	115.00	52,000
2022-05-11	115.00	115.00	115.00	115.00	66,779
2022-05-10	115.00	115.00	115.00	115.00	75,775
2022-05-09	116.00	116.00	113.00	115.00	7,943
2022-05-06	115.50	115.50	113.00	115.00	852
2022-05-05	115.00	115.00	115.00	115.00	25,000
2022-05-04	115.50	117.00	116.00	116.00	16,696
2022-05-03	115.00	116.00	116.00	116.00	63,164
2022-05-02	114.50	114.50	114.50	114.50	0
2022-04-29	115.00	115.00	113.00	114.50	67,870
2022-04-28	115.00	115.00	113.00	114.50	25,000
2022-04-27	115.50	115.50	113.00	114.50	42,424
2022-04-26	115.50	116.00	116.00	115.50	55,000
2022-04-25	114.50	115.00	115.00	115.00	354,400
2022-04-22	114.00	115.00	113.00	115.00	140,274
2022-04-21	113.00	116.00	113.00	114.00	147,189
2022-04-20	113.00	113.00	113.00	113.00	185,862
2022-04-19	112.00	113.00	110.00	113.00	102,499
2022-04-18	112.00	112.00	112.00	112.00	0
2022-04-15	112.00	112.00	112.00	112.00	0
2022-04-14	111.00	112.00	112.00	112.00	89,469
2022-04-13	110.50	111.00	111.00	111.00	120,615
2022-04-12	110.50	111.00	109.00	111.00	20,890
2022-04-11	110.50	111.00	110.00	111.00	122,308
2022-04-08	111.00	111.00	111.00	111.00	68,467
2022-04-07	110.50	111.00	111.00	111.00	276,738
2022-04-06	110.50	111.00	109.00	111.00	94,500
2022-04-05	110.50	111.00	111.00	111.00	46,324
2022-04-04	110.50	110.50	108.00	110.00	290
2022-04-01	110.50	110.50	108.00	110.00	1,011,815
2022-03-31	110.50	110.50	108.00	110.00	32,551
2022-03-30	110.50	110.50	108.00	110.00	10,903
2022-03-29	110.50	110.50	108.00	110.50	30,985
2022-03-28	110.50	110.50	108.00	110.50	43,761
2022-03-25	110.50	110.50	108.00	110.50	31,781
2022-03-24	110.50	110.50	108.00	110.50	8,905
2022-03-23	110.50	110.50	108.00	110.50	15,000
2022-03-22	110.50	110.50	108.00	110.50	0
2022-03-21	110.50	110.00	110.00	110.50	513
2022-03-18	110.50	110.50	110.50	110.50	31,390
2022-03-17	110.50	111.00	111.00	111.00	25,177
2022-03-16	110.50	111.00	111.00	110.50	5,449
2022-03-15	112.00	112.00	111.00	110.50	43,091
2022-03-14	111.00	111.00	108.00	110.50	54,493
2022-03-11	110.50	110.50	108.00	110.50	7,756
2022-03-10	110.50	110.50	110.50	110.50	40,977
2022-03-09	110.00	111.00	108.00	111.00	35,122
2022-03-08	108.50	110.00	109.00	109.00	70,727
2022-03-07	108.50	110.00	110.00	110.00	35,587
2022-03-04	108.50	109.00	109.00	109.00	50,165
2022-03-03	108.50	108.50	106.00	108.50	11,813
2022-03-02	108.50	108.50	106.00	108.50	19,855
2022-03-01	108.50	108.50	108.50	108.50	6,651
2022-02-28	108.50	109.00	107.00	108.50	27,029
2022-02-25	108.50	109.00	106.00	109.00	2,976
2022-02-24	108.50	108.50	106.00	108.50	16,971
2022-02-23	110.50	110.50	108.00	109.50	19,100
2022-02-22	110.00	110.00	108.00	109.50	51,378
2022-02-21	110.00	110.00	110.00	110.00	8,900
2022-02-18	110.00	110.00	110.00	110.00	18,000
2022-02-17	109.50	110.00	108.00	110.00	913
2022-02-16	110.50	110.50	108.00	110.00	14,000
2022-02-15	110.00	110.00	108.00	110.00	32,850
2022-02-14	110.00	110.00	108.00	110.00	11,000
2022-02-11	112.00	112.00	110.00	110.00	27,500
2022-02-10	112.00	112.00	112.00	112.00	98,961
2022-02-09	112.00	112.00	112.00	112.00	37,314
2022-02-08	111.00	112.50	110.00	109.00	38,923
2022-02-07	109.50	109.50	107.00	109.00	84,067
2022-02-04	108.00	108.50	108.00	108.50	30,380
2022-02-03	108.00	108.00	108.00	108.00	6,575
2022-02-02	108.50	110.00	108.00	108.00	68,346
2022-02-01	108.50	108.50	107.00	108.50	0
2022-01-31	108.50	108.50	107.00	108.50	1,500
2022-01-28	108.50	108.50	107.00	108.50	10,543
2022-01-27	108.00	108.50	106.00	108.50	24,050
2022-01-26	107.50	110.00	110.00	110.00	83,664
2022-01-25	105.50	107.50	105.50	107.50	44,600
2022-01-24	108.00	108.00	105.50	105.50	27,618
2022-01-21	108.50	108.50	107.00	108.00	14,529
2022-01-20	108.50	108.50	108.50	108.50	37,317
2022-01-19	109.00	109.00	107.00	108.50	8,598
2022-01-18	109.00	110.00	110.00	109.00	25,392
2022-01-17	109.00	109.00	107.00	109.00	1,000
2022-01-14	109.00	109.00	107.00	109.00	16,300
2022-01-13	107.50	109.00	109.00	108.50	25,342
2022-01-12	107.50	107.50	107.50	107.50	5,541
2022-01-11	107.00	107.50	105.00	107.50	52,678
2022-01-10	108.00	109.00	106.50	109.00	34,504
2022-01-07	106.50	108.00	108.00	106.50	24,860
2022-01-06	105.50	106.50	103.00	106.50	28,067
2022-01-05	103.50	105.50	102.00	105.50	39,044
2022-01-04	103.00	106.00	106.00	106.00	86,560
2022-01-03	103.00	103.00	103.00	103.00	0
2021-12-31	103.00	103.00	101.00	103.00	2,966
2021-12-30	103.00	103.00	103.00	103.00	4,253
2021-12-29	105.00	105.00	105.00	103.00	36,177
2021-12-28	103.00	103.00	103.00	103.00	0
2021-12-27	103.00	103.00	103.00	103.00	0
2021-12-24	102.50	103.00	101.00	103.00	2,300
2021-12-23	102.50	103.00	102.50	103.00	7,802
2021-12-22	103.00	105.00	102.50	102.50	15,287
2021-12-21	103.00	103.00	103.00	103.00	25,824
2021-12-20	102.50	103.00	100.00	103.00	78,053
2021-12-17	102.50	104.00	104.00	104.00	10,000
2021-12-16	102.50	102.50	100.00	102.50	0
2021-12-15	102.50	102.50	100.00	102.50	0
2021-12-14	102.50	102.50	100.00	102.50	4,900
2021-12-13	102.50	103.00	101.00	102.50	10,100
2021-12-10	102.50	104.00	104.00	104.00	20,890
2021-12-09	104.00	104.00	104.00	103.00	34,350
2021-12-08	102.00	103.00	100.00	103.00	7,077
2021-12-07	102.00	102.00	100.00	102.00	11,049
2021-12-06	102.00	102.00	102.00	102.00	7,000
2021-12-03	101.00	102.00	99.00	102.00	0
2021-12-02	101.00	101.00	99.00	101.00	8,510
2021-12-01	101.00	101.00	99.00	101.00	9,664
2021-11-30	101.50	102.00	100.00	101.00	16,229
2021-11-29	101.50	102.00	99.00	102.00	43,675
2021-11-26	104.50	105.00	99.00	101.50	126,464
2021-11-25	99.25	105.00	97.25	105.00	102,109
2021-11-24	102.50	102.50	100.00	101.50	31,104
2021-11-23	101.00	101.50	99.00	101.50	35,296
2021-11-22	101.00	101.00	99.00	101.00	5,955
2021-11-19	101.00	101.00	99.00	101.00	9,718
2021-11-18	100.00	101.00	98.00	101.00	24,487
2021-11-17	100.00	100.00	100.00	100.00	10,000
2021-11-16	100.00	100.00	98.00	100.00	5,200
2021-11-15	100.00	100.00	98.00	100.00	6,500
2021-11-12	100.50	100.50	98.00	100.00	18,756
2021-11-11	100.50	100.50	100.50	100.50	8,901
2021-11-10	100.50	101.00	99.00	100.50	44,763
2021-11-09	101.50	101.50	99.00	101.00	50,819
2021-11-08	101.50	101.50	99.00	101.50	3,500
2021-11-05	101.50	101.50	101.50	101.50	45,528
2021-11-04	102.50	102.50	101.50	101.50	1,100
2021-11-03	102.50	102.50	101.00	102.50	71,834
2021-11-02	102.00	102.50	101.00	102.50	17,687
2021-11-01	99.50	102.00	100.00	102.00	51,542
2021-10-29	97.75	99.50	96.00	99.50	27,978
2021-10-28	95.00	100.00	100.00	100.00	92,424
2021-10-27	94.25	95.00	92.00	95.00	18,146
2021-10-26	94.25	94.25	92.00	94.25	15,831
2021-10-25	94.25	94.25	92.00	94.25	102,704
2021-10-22	93.50	96.00	96.00	96.00	16,200
2021-10-21	93.75	93.75	91.50	93.75	15,000
2021-10-20	93.75	93.75	93.75	93.75	25,209
2021-10-19	93.50	93.75	91.50	93.75	7,902
2021-10-18	93.50	93.75	93.50	93.75	42,789
2021-10-15	93.00	93.50	91.00	93.50	42,053
2021-10-14	92.50	93.00	90.50	93.00	27,680
2021-10-13	93.25	93.25	91.00	92.75	12,924
2021-10-12	93.25	93.25	92.00	93.25	20,100
2021-10-11	93.50	94.25	92.50	93.75	21,927
2021-10-08	94.00	94.25	94.00	94.25	49,061
2021-10-07	94.25	94.25	94.00	94.00	36,426
2021-10-06	94.25	95.25	94.00	94.25	39,677
2021-10-05	95.75	94.50	94.50	94.50	68,480
2021-10-04	95.75	96.00	94.00	95.75	18,046
2021-10-01	95.75	96.00	94.00	95.75	7,222
2021-09-30	96.00	96.00	94.00	95.75	6,350
2021-09-29	96.00	96.00	94.00	96.00	10,549
2021-09-28	96.00	96.00	94.00	96.00	11,544
2021-09-27	96.00	96.00	94.00	96.00	16,022
2021-09-24	96.00	96.00	96.00	96.00	106
2021-09-23	96.00	96.25	94.50	96.00	4,024
2021-09-22	96.00	95.50	95.50	95.50	31,204
2021-09-21	96.25	96.50	94.50	96.25	5,765
2021-09-20	96.75	96.50	96.50	96.50	12,700
2021-09-17	96.25	96.75	95.00	96.75	3,497
2021-09-16	96.75	96.75	96.75	96.75	8,392
2021-09-15	97.50	97.75	96.00	96.75	47,832
2021-09-14	98.00	98.00	98.00	97.50	33,516
2021-09-13	98.00	98.00	96.00	97.50	56,317
2021-09-10	97.25	97.25	97.25	97.25	66,467
2021-09-09	97.50	97.00	97.00	97.00	82,915
2021-09-08	91.50	99.00	53.00	97.50	83,819
2021-09-07	89.00	89.00	89.00	89.00	62,000
2021-09-06	87.50	89.00	87.50	89.00	29,094
2021-09-03	88.75	89.00	87.50	89.00	30,679
2021-09-02	88.50	88.75	87.00	88.75	17,150
2021-09-01	88.00	88.50	85.50	88.50	40,709
2021-08-31	87.75	87.75	85.50	87.75	30,000
2021-08-30	87.75	87.75	87.75	87.75	0
2021-08-27	87.75	87.75	85.50	87.75	9,524
2021-08-26	87.75	87.75	85.50	87.75	653,300
2021-08-25	87.75	87.75	85.50	87.75	845,533
2021-08-24	87.75	87.75	85.50	87.75	12,039
2021-08-23	87.75	87.75	85.50	87.75	7,600
2021-08-20	87.75	87.75	87.75	87.75	74
2021-08-19	87.75	87.75	85.50	87.75	0
2021-08-18	86.50	89.50	89.50	89.50	15,741
2021-08-17	86.25	87.00	87.00	87.00	59,147
2021-08-16	86.25	86.25	84.50	86.25	26,190
2021-08-13	86.25	86.25	86.25	86.25	14,552
2021-08-12	86.00	86.25	86.00	86.25	11,600
2021-08-11	86.00	86.00	86.00	86.00	9,000
2021-08-10	85.75	86.00	85.75	86.00	6,303
2021-08-09	86.25	86.25	84.50	85.75	74,762
2021-08-06	86.25	86.25	84.50	86.25	13,500
2021-08-05	86.50	86.50	84.00	86.25	1,100
2021-08-04	86.00	86.00	86.00	86.00	95
2021-08-03	86.50	86.50	84.00	86.00	6,158
2021-08-02	86.00	86.00	86.00	86.00	30,451
2021-07-30	86.00	86.00	84.00	86.00	57,116
2021-07-29	85.50	86.00	85.50	86.00	114,089
2021-07-28	85.50	85.50	83.00	85.50	71,380
2021-07-27	84.75	85.75	83.50	85.50	28,766
2021-07-26	84.75	84.75	84.75	84.75	66,437
2021-07-23	84.75	84.75	83.50	84.75	4,620
2021-07-22	84.75	84.75	83.50	84.75	1,052
2021-07-21	84.75	84.75	83.50	84.75	1,186,500
2021-07-20	85.25	85.25	83.50	84.75	220
2021-07-19	85.25	85.25	83.50	85.25	53,778
2021-07-16	85.25	85.25	83.50	85.25	5,100
2021-07-15	84.75	85.25	83.00	85.25	10,000
2021-07-14	84.75	85.00	83.00	85.00	10,026
2021-07-13	84.75	85.00	83.00	85.00	14,000
2021-07-12	84.75	85.00	83.00	85.00	0
2021-07-09	84.75	85.00	83.00	85.00	16,000
2021-07-08	84.75	85.00	82.50	85.00	80
2021-07-07	84.75	84.75	82.50	84.75	42,443
2021-07-06	84.25	84.75	82.50	84.75	565
2021-07-05	84.25	84.50	82.50	84.50	19,800
2021-07-02	84.50	84.50	84.50	84.50	40,613
2021-07-01	84.25	84.50	84.25	84.50	25,107
2021-06-30	84.25	84.25	84.25	84.25	119,996
2021-06-29	84.75	84.75	82.00	84.25	64,587
2021-06-28	84.75	84.75	83.00	84.75	66,932
2021-06-25	84.75	84.75	83.00	84.75	18,522
2021-06-24	84.75	84.00	84.00	84.00	1,005,976
2021-06-23	84.75	84.75	84.75	84.75	19,303
2021-06-22	84.75	84.75	84.75	84.75	4,214
2021-06-21	84.75	84.75	84.75	84.75	3,500
2021-06-18	85.25	85.25	83.00	84.75	29,549
2021-06-17	85.25	85.25	83.00	85.25	71,000
2021-06-16	85.25	85.25	85.25	85.25	4,407
2021-06-15	85.25	85.25	83.00	85.25	3,000
2021-06-14	85.25	85.50	83.50	85.50	1,000
2021-06-11	85.25	85.50	83.00	85.50	30,456
2021-06-10	85.25	85.00	85.00	85.00	30,000
2021-06-09	85.50	85.50	83.00	85.25	1,005,000
2021-06-08	85.50	85.50	83.00	85.25	14,137
2021-06-07	85.50	85.50	83.00	85.50	0
2021-06-04	85.50	85.50	83.00	85.50	10,000
2021-06-03	85.50	85.50	83.00	85.50	29,000
2021-06-02	85.50	85.50	83.00	85.50	26,803
2021-06-01	86.00	86.00	84.00	85.50	52,722
2021-05-28	86.00	86.00	86.00	86.00	3,455
2021-05-27	86.50	87.00	85.00	86.00	1,010
2021-05-26	86.50	87.00	85.00	87.00	21,129
2021-05-25	86.50	89.00	89.00	87.00	116,409
2021-05-24	87.00	87.00	87.00	87.00	33,356
2021-05-21	86.75	87.00	85.00	87.00	64,098
2021-05-20	84.50	87.00	84.00	87.00	64,275
2021-05-19	85.50	85.50	85.50	85.50	900
2021-05-18	84.50	85.50	84.00	85.50	15,261
2021-05-17	85.00	85.50	84.00	85.50	17,687
2021-05-14	85.50	85.50	85.50	85.50	11,100
2021-05-13	87.50	87.50	85.00	85.50	21,909
2021-05-12	87.00	87.00	87.00	87.00	22,000
2021-05-11	87.50	87.50	85.00	87.00	109,804
2021-05-10	87.50	87.50	85.00	87.00	38,378
2021-05-07	87.50	87.50	87.50	87.50	14,551
2021-05-06	87.50	87.50	85.00	87.00	147,500
2021-05-05	87.25	87.25	85.00	87.00	21,750
2021-05-04	87.25	87.25	85.00	87.00	18,932
2021-04-30	87.50	87.50	85.00	86.75	51,899
2021-04-29	88.00	88.00	86.00	87.00	53,589
2021-04-28	87.50	87.50	87.50	87.50	70,891
2021-04-27	80.00	87.50	79.00	87.50	527,540
2021-04-26	80.00	80.00	80.00	80.00	61,398
2021-04-23	80.00	80.00	80.00	80.25	28,000
2021-04-22	80.25	80.00	80.00	80.25	45,044
2021-04-21	80.50	80.00	80.00	80.00	42,000
2021-04-20	80.00	80.00	80.00	80.75	2,468
2021-04-19	80.50	80.00	80.00	80.00	18,244
2021-04-16	80.50	80.75	79.00	80.75	14,500
2021-04-15	81.00	81.25	79.00	80.75	31,500
2021-04-14	81.00	81.25	79.00	81.25	0
2021-04-13	81.00	81.25	79.00	81.25	0
2021-04-12	81.00	81.25	79.00	81.25	85,000
2021-04-09	81.00	81.25	78.50	81.25	48,725
2021-04-08	81.00	81.00	81.00	81.00	6,239
2021-04-07	81.00	81.00	78.50	81.00	32,345
2021-04-06	81.00	81.00	81.00	81.00	27,150
2021-04-01	81.00	81.00	81.00	81.00	40,751
2021-03-31	81.25	81.25	79.00	81.00	12,000
2021-03-30	81.25	81.25	81.25	81.25	10,000
2021-03-29	81.50	81.75	79.50	81.25	38,293
2021-03-26	81.50	82.00	80.00	81.75	23,103
2021-03-25	82.00	82.00	80.00	82.00	52,130
2021-03-24	82.00	82.00	80.00	82.00	12,750
2021-03-23	82.00	82.00	82.00	82.00	32,676
2021-03-22	82.25	82.25	82.00	82.00	85,274
2021-03-19	82.00	82.00	82.00	82.00	65,000
2021-03-18	82.00	83.50	83.50	83.50	16,910
2021-03-17	82.00	82.25	80.50	82.25	1,416
2021-03-16	82.25	82.25	82.25	82.25	59,100
2021-03-15	83.00	83.00	80.50	82.25	65,100
2021-03-12	82.25	81.00	81.00	81.00	10,000
2021-03-11	82.25	82.25	82.25	82.25	20,000
2021-03-10	82.00	83.00	83.00	82.25	10,000
2021-03-09	82.25	82.25	82.25	82.25	12,000
2021-03-08	82.00	82.25	80.50	82.25	360
2021-03-05	82.25	82.25	82.25	82.25	21,271
2021-03-04	82.00	80.50	80.50	80.50	11,000
2021-03-03	82.00	82.50	81.00	82.50	34,692
2021-03-02	83.00	83.50	82.00	82.50	72,203
2021-03-01	82.75	83.50	82.00	83.50	6,214
2021-02-26	83.00	84.00	83.00	83.25	11,774
2021-02-25	84.00	84.75	83.50	84.00	79,557
2021-02-24	84.00	84.75	83.50	84.75	0
2021-02-23	84.75	84.75	84.75	84.75	0
2021-02-22	85.00	85.25	83.50	84.75	22,243
2021-02-19	85.00	85.25	83.50	85.25	14,833
2021-02-18	85.50	85.75	83.50	85.25	18,625
2021-02-17	85.00	85.25	83.50	85.25	12,880
2021-02-16	85.00	87.00	85.25	85.25	20
2021-02-15	85.25	85.50	83.50	85.25	6,893
2021-02-12	84.75	85.50	84.50	85.50	222,645
2021-02-11	85.50	85.50	83.00	84.75	17,037
2021-02-10	85.50	85.50	83.00	85.50	42,931
2021-02-09	84.75	85.50	83.00	85.50	63,698
2021-02-08	84.75	84.75	83.00	84.75	29,787
2021-02-05	85.00	85.00	84.50	84.75	3,188
2021-02-04	84.50	84.50	83.00	84.50	18,648
2021-02-03	85.75	85.75	84.00	84.50	18,412
2021-02-02	86.50	86.50	84.00	85.75	129,913
2021-02-01	83.50	87.50	83.50	85.50	141,669
2021-01-29	81.50	81.75	81.50	81.75	3,826
2021-01-28	81.25	81.50	79.50	81.50	20,000
2021-01-27	82.00	82.00	80.00	81.50	10,224
2021-01-26	80.50	80.50	80.50	80.50	0
2021-01-25	80.50	80.50	80.00	80.50	620
2021-01-22	81.00	82.00	80.00	80.50	48,388
2021-01-21	80.75	80.00	80.00	80.00	81,035
2021-01-20	80.50	80.75	79.00	80.75	42,049
2021-01-19	80.50	80.75	79.00	80.75	24,422
2021-01-18	81.50	82.50	82.50	82.50	43,907
2021-01-15	82.50	82.50	81.00	81.50	18,320
2021-01-14	82.00	82.00	79.50	82.00	7,915
2021-01-13	82.00	80.00	80.00	82.00	56,519
2021-01-12	82.25	82.25	80.00	82.00	7,230
2021-01-11	82.25	82.25	80.00	82.25	15,457
2021-01-08	81.75	82.25	79.50	82.25	30,005
2021-01-07	81.75	81.75	81.75	81.75	119,472
2021-01-06	81.75	81.75	81.75	81.75	17,257
2021-01-05	81.75	81.75	79.50	81.75	0
2021-01-04	81.75	81.75	79.50	81.75	49,070
2020-12-31	81.75	81.75	81.75	81.75	3,748
2020-12-30	81.75	81.75	79.50	81.75	0
2020-12-29	81.75	80.00	80.00	80.00	130,845
2020-12-24	81.75	81.75	79.50	81.75	4,431
2020-12-23	81.75	79.00	79.00	81.75	16,607
2020-12-22	81.75	81.75	79.50	81.75	10,008
2020-12-21	82.75	82.75	80.50	81.75	15,586
2020-12-18	82.75	83.00	81.00	82.75	103,103
2020-12-17	83.50	83.50	83.00	83.00	8,491
2020-12-16	83.50	83.50	83.50	83.50	44,501
2020-12-15	83.75	85.50	85.50	85.50	14,839
2020-12-14	84.25	84.25	82.00	84.00	63,540
2020-12-11	84.25	84.25	82.00	84.25	11,880
2020-12-10	84.00	84.25	81.50	84.25	14,025
2020-12-09	84.00	84.00	84.00	84.00	23,000
2020-12-08	84.00	84.00	81.50	84.00	9,501
2020-12-07	84.00	84.00	84.00	84.00	124,006
2020-12-04	84.00	84.00	84.00	84.00	15,000
2020-12-03	83.25	84.00	83.25	84.00	137,697
2020-12-02	83.00	83.25	81.00	83.25	224,151
2020-12-01	80.50	82.50	79.00	82.50	182,861
2020-11-30	78.00	80.00	75.50	80.00	53,172
2020-11-27	77.00	78.00	75.50	78.00	195,849
2020-11-26	77.50	77.50	75.00	77.25	25,884
2020-11-25	77.00	77.25	75.00	77.25	111,730
2020-11-24	76.50	77.00	74.00	77.00	229,873
2020-11-23	76.50	76.50	76.50	76.50	8,549
2020-11-20	76.50	76.50	76.50	76.50	356,856
2020-11-19	76.50	76.50	74.00	76.50	8,964
2020-11-18	76.50	76.50	74.00	76.50	40,563
2020-11-17	78.50	78.50	76.50	76.50	238,023
2020-11-16	77.00	78.25	75.00	78.25	42,521
2020-11-13	71.50	76.50	69.50	76.50	322,005
2020-11-12	71.00	71.75	71.00	71.50	241,168
2020-11-11	70.75	71.00	70.75	71.00	57,481
2020-11-10	66.50	70.75	64.00	70.75	116,502
2020-11-09	66.25	66.50	64.00	66.50	24,869
2020-11-06	65.25	66.25	63.50	66.25	144,450
2020-11-05	65.00	65.25	63.00	65.25	33,565
2020-11-04	65.00	65.00	65.00	65.00	10,000
2020-11-03	65.00	65.00	63.00	65.00	18,187
2020-11-02	65.00	65.00	63.00	65.00	40,000
2020-10-30	65.50	65.50	63.00	65.00	29,000
2020-10-29	65.00	65.50	62.50	65.50	49,665
2020-10-28	65.75	67.00	66.00	66.00	585,375
2020-10-27	58.75	64.75	58.75	64.75	96,973
2020-10-26	58.75	58.75	56.50	58.75	30,000
2020-10-23	58.25	58.75	56.50	58.75	78,000
2020-10-22	56.50	58.00	54.00	58.00	38,759
2020-10-21	56.50	56.50	54.00	56.50	74,159
2020-10-20	56.50	56.50	56.50	56.50	12,224
2020-10-16	56.50	57.50	55.00	57.50	116,279
2020-10-15	56.00	56.50	53.00	56.50	113,938
2020-10-14	55.50	55.50	53.00	55.50	8,850
2020-10-13	55.50	55.50	55.50	55.50	10,722
2020-10-12	55.50	55.50	53.00	55.50	47,349
2020-10-09	55.00	55.50	52.50	55.50	129,500
2020-10-08	55.50	55.50	53.00	55.50	1,896
2020-10-07	55.50	55.50	55.50	55.50	4,000
2020-10-06	54.50	55.50	52.50	55.50	15,875
2020-10-05	54.00	54.75	52.00	54.75	20,150
2020-10-02	54.00	54.50	52.50	54.25	47,019
2020-10-01	54.50	54.75	52.50	54.50	2,491
2020-09-30	54.75	55.50	54.00	54.75	37,462
2020-09-29	57.00	58.25	55.50	55.50	29,700
2020-09-28	57.00	58.50	57.00	58.25	12,745
2020-09-25	57.00	58.50	57.00	58.50	56,466
2020-09-24	56.75	59.50	55.50	58.50	24,812
2020-09-23	59.75	57.50	57.50	58.50	77,349
2020-09-22	62.25	60.75	58.00	58.00	147,888
2020-09-21	61.50	61.00	61.00	62.25	51,185
2020-09-18	57.50	61.50	57.50	61.50	200,087
2020-09-17	54.25	57.25	53.50	57.25	111,523
2020-09-16	53.75	56.00	54.50	55.25	258,249
2020-09-15	53.50	55.75	53.50	53.75	68,655
2020-09-14	56.25	56.25	55.75	55.75	62,911
2020-09-11	56.25	56.25	56.25	56.25	0
2020-09-10	56.50	57.50	55.00	57.50	1,500
2020-09-09	57.50	58.25	55.50	57.50	43,810
2020-09-08	58.25	58.25	58.25	58.25	0
2020-09-07	57.50	58.50	56.00	58.25	4,850
2020-09-04	54.75	58.50	54.75	58.50	49,881
2020-09-03	54.75	56.75	54.75	56.75	53,799
2020-09-02	55.00	57.00	55.00	56.75	10,369
2020-09-01	55.00	57.00	55.00	57.00	0
2020-08-28	55.00	57.00	55.00	57.00	18,800
2020-08-27	55.00	57.00	55.00	57.00	25,650
2020-08-26	55.00	57.00	55.00	57.00	0
2020-08-25	55.50	58.50	57.00	57.00	9,016
2020-08-24	55.50	57.25	55.50	57.25	6,577
2020-08-21	55.50	57.25	55.50	57.25	31,000
2020-08-20	56.00	57.50	56.00	57.25	5,574
2020-08-19	59.00	59.00	56.00	57.50	18,000
2020-08-18	59.00	59.00	56.00	59.00	1,400
2020-08-17	59.00	59.00	56.00	59.00	0
2020-08-14	59.00	59.00	56.00	59.00	49,375
2020-08-13	58.50	58.00	58.00	59.00	43,369
2020-08-12	58.00	58.50	56.00	58.50	2,000
2020-08-11	55.50	58.50	55.50	58.50	12,463
2020-08-10	57.25	57.25	57.25	57.25	67,072
2020-08-07	55.50	58.00	58.00	57.25	37,715
2020-08-06	57.25	57.25	57.25	57.25	42,124
2020-08-05	54.50	57.50	54.50	57.25	56,374
2020-08-04	58.00	58.00	57.50	57.50	21,500
2020-08-03	57.00	58.50	57.00	58.00	28,815
2020-07-31	57.00	58.50	57.00	58.50	0
2020-07-30	58.50	58.50	58.50	58.75	0
2020-07-29	59.25	59.25	58.75	58.75	22,396
2020-07-28	59.00	59.75	57.50	59.25	56,700
2020-07-27	59.00	60.00	58.00	59.75	23,411
2020-07-24	59.00	57.00	57.00	60.00	5,926
2020-07-23	59.00	60.25	58.50	60.25	46,606
2020-07-22	59.00	62.00	60.25	60.25	45,838
2020-07-21	59.00	60.25	58.50	60.25	46,128
2020-07-20	59.50	60.75	59.00	60.75	24,422
2020-07-17	60.00	61.00	60.50	60.75	75,574
2020-07-16	60.50	61.25	59.00	61.00	45,621
2020-07-15	61.00	61.50	59.00	61.25	76,164
2020-07-14	61.00	61.50	59.00	61.50	68,271
2020-07-13	61.00	61.50	59.00	61.50	16,472
2020-07-10	61.00	61.50	59.00	61.50	60,338
2020-07-09	61.50	61.75	59.00	61.50	30,573
2020-07-08	61.50	61.75	59.00	61.75	22,782
2020-07-07	62.50	62.50	59.50	61.75	37,808
2020-07-06	61.00	62.25	61.00	62.25	2,321
2020-07-03	60.50	61.00	58.50	61.00	9,485
2020-07-02	60.50	61.00	58.50	61.00	0
2020-07-01	61.50	64.00	60.50	60.75	46,187
2020-06-30	61.50	61.50	58.50	61.25	22,000
2020-06-29	60.50	61.25	58.00	60.75	17,709
2020-06-26	60.50	60.75	57.50	60.50	10,052
2020-06-25	62.25	62.25	60.00	61.75	0
2020-06-24	60.00	61.75	57.50	60.25	23,178
2020-06-23	60.00	60.25	57.50	60.25	30,764
2020-06-22	60.00	63.00	57.50	60.25	3,633
2020-06-19	60.00	60.25	57.50	60.25	57,383
2020-06-18	61.50	61.50	57.50	60.25	32,034
2020-06-17	60.50	60.50	57.50	60.25	71,562
2020-06-16	59.50	60.25	56.50	60.25	650
2020-06-15	59.50	60.00	56.50	59.50	65,368
2020-06-12	55.75	59.50	55.00	59.50	160,258
2020-06-11	56.00	59.00	58.00	55.75	23,905
2020-06-10	55.50	56.00	55.50	56.00	68,703
2020-06-09	56.50	55.75	55.00	55.50	36,901
2020-06-08	54.75	58.00	55.00	56.50	172,065
2020-06-05	54.50	54.75	54.50	54.75	109,497
2020-06-04	56.25	56.25	54.50	54.50	119,206
2020-06-03	56.25	56.25	56.25	56.25	45,000
2020-06-02	56.50	58.00	56.25	56.25	43,641
2020-06-01	57.25	57.25	56.50	56.50	103,544
2020-05-29	59.50	59.50	56.50	57.25	8,134
2020-05-28	57.25	57.25	57.25	57.25	6,759
2020-05-27	58.25	58.25	56.50	58.25	5,750
2020-05-26	58.25	58.25	56.50	58.25	40,452
2020-05-22	58.25	58.25	58.25	58.25	6,087
2020-05-21	58.25	58.25	56.50	58.25	15,434
2020-05-20	59.50	56.50	56.50	58.25	13,787
2020-05-19	58.25	56.50	56.50	58.25	4,033
2020-05-18	58.25	58.25	56.50	58.25	30,784
2020-05-15	57.25	58.25	56.50	58.25	16,818
2020-05-14	58.25	60.00	60.00	57.25	21,563
2020-05-13	58.25	58.25	56.50	58.25	66,404
2020-05-12	58.50	59.00	59.00	58.25	20,015
2020-05-11	58.50	58.50	57.00	58.50	75,031
2020-05-07	58.75	60.00	60.00	58.50	25,110
2020-05-06	59.00	59.00	58.00	58.75	50,212
2020-05-05	59.75	59.75	59.00	59.00	16,408
2020-05-04	59.75	59.75	59.75	59.75	13,421
2020-05-01	62.25	62.25	59.75	59.75	69,020
2020-04-30	69.00	67.00	62.75	69.00	81,546
2020-04-29	69.00	69.00	69.00	69.00	0
2020-04-28	69.50	69.50	66.50	69.25	2,000
2020-04-27	69.50	69.50	66.50	69.25	0
2020-04-24	69.50	69.50	66.50	69.25	14,022
2020-04-23	69.50	69.50	66.50	69.25	9,022
2020-04-22	69.50	69.50	69.25	69.50	10,130
2020-04-21	70.00	70.00	69.50	69.50	21,650
2020-04-20	70.00	70.00	67.00	70.00	7,375
2020-04-17	70.00	70.00	67.00	70.00	7,000
2020-04-16	70.00	72.00	72.00	70.00	14,067
2020-04-15	71.00	71.00	70.00	70.00	33,620
2020-04-14	70.50	70.75	67.50	70.50	67,797
2020-04-09	67.00	70.50	64.00	70.50	52,044
2020-04-08	66.50	68.50	65.75	66.50	28,634
2020-04-07	61.50	65.00	60.00	61.50	78,603
2020-04-06	60.50	61.50	58.00	60.75	69,400
2020-04-03	60.50	60.75	58.00	60.75	3,000
2020-04-03	60.50	60.75	58.00	60.75	12,000
2020-04-02	61.00	60.75	60.75	60.75	8,000
2020-04-02	61.00	61.00	58.00	60.75	0
2020-04-01	61.00	60.75	60.75	60.75	10,000
2020-04-01	61.00	61.00	59.00	61.00	10,000
2020-03-31	56.50	60.75	56.00	56.50	157,507
2020-03-30	56.50	56.50	56.25	56.50	38,750
2020-03-27	56.50	58.50	56.00	56.50	102,957
2020-03-26	58.50	58.50	58.50	58.50	8,521
2020-03-25	58.50	58.50	57.00	58.50	7,642
2020-03-24	60.00	60.00	58.00	60.00	54,623
2020-03-23	60.25	60.25	58.50	60.25	11,009
2020-03-20	60.75	60.75	59.50	60.75	7,150
2020-03-19	60.75	60.75	59.50	60.75	0
2020-03-18	62.25	62.25	61.00	62.25	1,000
2020-03-17	64.00	64.00	61.50	62.25	774
2020-03-16	65.75	65.75	62.50	65.75	49,578
2020-03-13	65.75	65.75	65.50	66.25	15,230
2020-03-12	66.75	66.75	66.50	68.50	5,000
2020-03-11	68.75	68.75	68.50	68.75	42,437
2020-03-10	71.25	71.25	70.00	71.25	35,579
2020-03-09	73.25	73.25	71.25	74.75	29,027
2020-03-06	75.00	75.50	74.75	74.75	44,867
2020-03-05	80.25	80.25	77.50	80.25	21,926
2020-03-04	80.25	80.25	78.50	80.25	4,000
2020-03-03	80.25	80.25	80.25	80.25	36,750
2020-03-02	82.50	82.50	80.25	82.50	37,078
2020-02-28	84.00	83.00	82.50	84.00	34,499
2020-02-27	85.50	85.50	84.00	85.50	9,000
2020-02-26	86.00	86.00	85.00	86.00	0
2020-02-25	87.75	87.75	87.50	87.75	24,421
2020-02-24	89.50	89.50	87.00	89.50	32,200
2020-02-21	91.50	91.50	89.00	89.50	81,392
2020-02-20	91.75	91.75	91.25	91.25	41,000
2020-02-19	91.75	91.75	89.50	91.75	0
2020-02-18	91.75	91.75	91.75	91.75	0
2020-02-17	91.75	91.75	89.50	91.75	0
2020-02-14	91.75	91.75	89.50	91.75	17,859
2020-02-13	91.75	91.75	91.75	91.75	15,756
2020-02-12	91.75	91.75	89.50	91.75	476,966
2020-02-11	91.75	91.75	89.50	91.75	43,926
2020-02-10	93.50	93.50	90.50	91.75	27,500
2020-02-07	92.25	94.00	92.00	93.50	118,910
2020-02-06	90.25	90.25	88.00	90.25	81,476
2020-02-05	91.00	91.00	90.00	90.25	31,093
2020-02-04	90.75	91.00	89.00	91.00	16,526
2020-02-03	91.25	91.25	91.25	91.25	14,811
2020-01-31	91.50	91.50	89.00	91.25	11,000
2020-01-30	91.25	91.25	89.00	91.25	12,500
2020-01-29	91.00	91.25	89.00	91.25	12,500
2020-01-28	91.75	91.75	89.50	91.00	94
2020-01-27	92.25	94.50	94.50	91.75	64
2020-01-24	92.25	92.25	90.00	92.25	0
2020-01-23	92.00	92.25	90.00	92.25	0
2020-01-22	92.00	92.00	92.00	92.00	25,465
2020-01-21	92.50	92.50	92.00	92.00	50,157
2020-01-20	92.75	92.75	90.50	92.50	7,531
2020-01-17	92.50	92.50	92.50	92.50	6,520
2020-01-16	92.50	92.50	92.50	92.50	39,085
2020-01-15	92.75	92.75	90.50	92.50	7,548
2020-01-14	92.75	92.75	90.50	92.50	8,126
2020-01-13	92.75	92.00	92.00	92.75	25,018
2020-01-10	92.75	92.75	90.50	92.75	7,702
2020-01-09	92.75	92.75	90.50	92.75	32,840
2020-01-08	92.00	92.00	92.00	92.50	30,351
2020-01-07	92.00	92.00	92.00	92.00	11,920
2020-01-06	92.50	92.50	90.00	92.00	7,251
2020-01-03	91.25	92.00	90.00	92.00	44,056
2020-01-02	90.75	91.50	91.50	90.50	32,868
2019-12-31	90.50	90.50	90.50	90.50	0
2019-12-30	90.75	90.75	89.00	90.50	2,555
2019-12-27	90.75	90.75	89.00	90.50	4,000
2019-12-24	90.50	90.50	88.50	90.25	3,000
2019-12-23	90.25	91.00	91.00	89.75	24,785
2019-12-20	89.75	90.00	87.50	89.50	37,683
2019-12-19	88.00	89.25	85.50	89.25	18,319
2019-12-18	87.25	88.00	85.50	88.00	16,000
2019-12-17	85.50	87.25	84.00	87.25	5,000
2019-12-16	85.50	85.50	84.00	85.50	11,905
2019-12-13	85.25	85.50	83.50	85.50	14,941
2019-12-12	84.50	85.25	83.00	85.25	11,000
2019-12-11	86.00	86.00	85.00	85.00	24,397
2019-12-10	83.75	86.00	83.00	86.00	10,000
2019-12-09	84.00	84.50	82.50	84.50	35,526
2019-12-06	84.00	84.50	82.50	84.50	10,000
2019-12-05	84.00	84.50	82.50	84.25	15,791
2019-12-04	84.50	84.50	82.50	84.25	27,364
2019-12-03	84.50	85.00	82.50	85.00	7,400
2019-12-02	85.00	85.00	83.00	85.00	5,051
2019-11-29	86.50	86.50	84.00	85.50	69,801
2019-11-28	87.50	88.00	88.00	86.50	20,047
2019-11-27	87.50	87.50	86.00	87.50	17,807
2019-11-26	87.50	87.50	87.50	87.50	1,100
2019-11-25	85.00	87.50	85.00	87.50	54,668
2019-11-22	84.50	85.00	83.00	85.00	16,082
2019-11-21	84.50	84.50	83.00	84.50	6,157
2019-11-20	85.50	85.50	84.50	84.50	75,581
2019-11-19	85.25	85.50	83.50	85.50	18,405
2019-11-18	85.25	85.25	85.25	85.25	6,190
2019-11-15	85.25	85.25	83.50	85.25	2,000
2019-11-14	85.00	85.25	85.00	85.25	30,400
2019-11-13	82.75	85.25	82.75	85.00	89,970
2019-11-12	80.00	82.75	78.00	82.75	69,386
2019-11-11	79.25	79.50	77.50	79.50	11,571
2019-11-08	78.50	79.25	76.50	79.25	60,800
2019-11-07	78.75	78.75	78.75	78.75	11,500
2019-11-06	79.00	79.00	77.00	78.75	30,850
2019-11-05	78.75	79.00	77.00	79.00	107,469
2019-11-04	77.00	78.75	75.00	78.75	38,318
2019-11-01	73.25	76.00	73.25	76.00	0
2019-10-31	73.25	76.00	72.00	76.00	166,379
2019-10-30	72.25	73.25	70.00	73.25	29,000
2019-10-29	72.00	72.25	69.50	72.00	60,005
2019-10-28	72.00	72.50	72.50	72.00	88,900
2019-10-25	72.00	72.00	69.50	72.00	3
2019-10-24	72.00	72.00	69.50	72.00	9,500
2019-10-23	72.00	72.00	69.50	72.00	17,440
2019-10-22	72.00	72.00	69.50	72.00	0
2019-10-21	72.00	72.00	69.50	72.00	19,059
2019-10-18	72.00	72.00	69.50	72.00	26,800
2019-10-17	72.00	72.00	69.50	72.00	5,000
2019-10-16	72.00	72.00	69.50	72.00	12,000
2019-10-15	72.00	72.00	69.50	72.00	13,392
2019-10-14	72.00	72.00	69.50	72.00	39,660
2019-10-11	72.00	72.00	72.00	72.00	25,000
2019-10-10	72.25	72.25	70.00	72.25	95,957
2019-10-09	72.25	72.25	70.00	72.25	52,345
2019-10-08	72.25	72.00	72.00	72.25	10,875
2019-10-07	72.25	72.25	70.00	72.25	51,250
2019-10-04	72.25	72.25	72.25	72.25	40,500
2019-10-03	72.25	72.25	72.25	72.25	13,623
2019-10-02	72.25	72.25	72.25	72.25	60,802
2019-10-01	72.25	72.25	72.25	72.25	30,875
2019-09-30	72.25	72.25	72.25	72.25	20,000
2019-09-27	71.75	72.25	71.75	72.25	53,650
2019-09-26	72.00	72.00	69.50	71.75	15,000
2019-09-25	71.75	72.00	72.00	71.75	3,083
2019-09-24	73.00	73.00	71.50	71.75	15,777
2019-09-23	72.75	73.00	72.00	73.00	48,001
2019-09-20	74.25	74.25	72.00	73.00	156,504
2019-09-19	73.00	74.00	74.00	73.25	77,164
2019-09-18	71.50	73.00	71.50	73.00	25,000
2019-09-17	73.00	73.00	72.00	73.00	109,610
2019-09-16	73.00	73.00	73.00	73.00	234
2019-09-13	73.00	73.00	72.00	73.00	2,135
2019-09-12	73.00	73.00	73.00	73.00	2,000
2019-09-11	73.00	73.00	72.00	73.00	11,909
2019-09-10	73.00	73.00	72.00	73.00	8,500
2019-09-09	73.00	73.00	72.00	73.00	5,475
2019-09-06	73.00	73.00	73.00	73.00	8,000
2019-09-05	72.50	73.00	72.50	73.00	12,256
2019-09-04	70.50	72.50	68.00	72.50	27,162
2019-09-03	70.00	70.50	68.00	70.50	11,400
2019-09-02	69.50	70.00	69.50	70.00	129,133
2019-08-30	69.50	69.50	67.00	69.50	80,274
2019-08-29	69.50	69.50	69.50	69.50	6,487
2019-08-28	69.50	69.50	69.50	69.50	10,000
2019-08-27	69.50	69.50	67.00	69.50	27,000
2019-08-23	69.75	69.75	69.50	69.75	6,300
2019-08-22	69.75	69.75	67.50	69.75	6,924
2019-08-21	69.75	69.75	67.50	69.75	18,115
2019-08-20	69.75	70.00	70.00	69.75	12,150
2019-08-19	69.75	69.75	67.50	69.75	37,202
2019-08-16	69.75	69.75	69.75	69.75	6,000
2019-08-15	69.75	69.75	69.75	69.75	0
2019-08-14	69.75	69.50	69.50	69.75	59,453
2019-08-13	69.50	69.50	69.50	69.75	73,253
2019-08-12	69.50	69.50	69.50	69.50	20,141
2019-08-09	69.50	69.50	69.50	69.50	36,783
2019-08-08	70.00	69.50	69.50	69.50	45,347
2019-08-07	70.00	70.00	70.00	70.00	69,234
2019-08-06	70.00	70.00	70.00	70.00	114,957
2019-08-05	70.00	70.00	70.00	70.00	26,272
2019-08-02	70.00	70.00	68.00	70.00	14,000
2019-08-01	70.00	70.00	70.00	70.00	3,100
2019-07-31	70.00	70.00	70.00	70.00	45,243
2019-07-30	70.00	70.50	70.00	70.00	96,943
2019-07-29	70.00	71.00	69.50	70.00	83,456
2019-07-26	72.25	72.00	70.00	71.25	119,364
2019-07-25	72.25	72.25	72.25	72.25	12,000
2019-07-24	72.50	72.50	70.00	72.25	0
2019-07-23	71.50	71.00	71.00	72.25	79,970
2019-07-22	71.75	70.00	70.00	71.50	157,280
2019-07-19	71.75	71.75	71.75	71.75	478
2019-07-18	71.75	71.00	71.00	71.75	11,000
2019-07-17	71.75	71.75	71.75	71.75	1,000
2019-07-16	70.75	71.75	70.75	71.75	22,324
2019-07-15	70.00	70.75	70.00	70.75	35,489
2019-07-12	70.25	71.50	71.50	71.00	71,068
2019-07-11	69.50	70.50	68.00	70.25	59,312
2019-07-10	70.25	70.50	68.50	70.50	41,831
2019-07-09	70.00	70.25	70.00	70.25	139,571
2019-07-08	70.00	70.00	70.00	70.00	190,856
2019-07-05	70.00	70.00	70.00	70.00	57,326

Share	Price	Change
Faron Pharma (FARN)	197.50	27.42%
Katoro Gold (KAT)	0.10	25%
S4 Cap. (SFOR)	54.50	17.86%
Aptamer Group (APTA)	0.725	17.74%
polarean (POLX)	4.05	17.39%

Share	Price	Change
Genedrive (GDR)	2.25	-35.71%
Argo Group (ARGO)	4.00	-27.27%
Mothercare (MTC)	5.00	-19.35%
Ultimate Prod (ULTP)	143.00	-15.88%
Landore (LND)	2.775	-14.62%

Share	Price	Volume
Supply@me Cap (SYME)	0.023	449,232,198
Tower Resources (TRP)	0.019	309,723,816
Baron Oil (BOIL)	0.07	297,058,158
Premier African Minerals (PREM)	0.205	283,523,193
Tertiary Minerals (TYM)	0.125	116,387,795