Renold Share History

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

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

Date	Open	High	Low	Close	Volume
2024-05-03	51.00	51.20	50.00	51.20	508,849
2024-05-02	51.00	51.20	50.00	50.40	378,211
2024-05-01	51.00	52.00	49.10	50.60	981,243
2024-04-30	49.90	50.40	48.00	50.00	1,051,314
2024-04-29	48.80	49.20	47.70	48.50	607,055
2024-04-26	48.80	48.80	47.90	48.40	687,280
2024-04-25	48.00	48.00	46.00	47.80	639,935
2024-04-24	47.00	48.70	46.00	48.10	820,119
2024-04-23	46.40	46.50	45.50	46.40	638,022
2024-04-22	45.50	45.50	44.00	45.00	646,457
2024-04-19	46.00	46.00	44.40	45.60	558,140
2024-04-18	45.40	45.50	43.80	45.50	998,126
2024-04-17	43.30	46.90	41.80	46.00	1,747,271
2024-04-16	41.80	42.30	40.30	42.00	2,434,478
2024-04-15	43.00	45.00	41.50	41.50	3,976,593
2024-04-12	37.90	40.30	37.70	40.30	1,078,146
2024-04-11	38.00	38.00	37.10	37.35	433,156
2024-04-10	38.00	38.00	37.40	37.40	584,104
2024-04-09	36.70	37.60	36.20	36.60	369,389
2024-04-08	38.00	38.00	37.00	37.40	621,592
2024-04-05	37.60	38.00	37.50	37.50	851,863
2024-04-04	37.50	37.50	37.40	37.50	644,355
2024-04-03	37.50	37.50	36.90	37.50	637,017
2024-04-02	38.00	38.00	36.80	37.50	893,303
2024-04-01	37.50	37.50	37.50	37.50	0
2024-03-29	37.50	37.50	37.50	37.50	0
2024-03-28	38.00	38.70	37.30	37.50	527,088
2024-03-27	37.00	38.70	37.00	37.00	195,183
2024-03-26	37.30	37.40	36.90	37.40	410,908
2024-03-25	37.90	37.90	36.40	36.90	672,833
2024-03-22	38.00	38.70	36.10	36.10	406,085
2024-03-21	38.00	38.00	38.00	38.00	248,035
2024-03-20	37.40	37.40	36.30	36.30	242,536
2024-03-19	36.90	38.20	36.90	37.00	975,479
2024-03-18	38.00	38.00	37.00	37.00	620,875
2024-03-15	37.70	38.40	37.70	38.40	222,586
2024-03-14	37.40	39.00	37.40	39.00	171,470
2024-03-13	37.60	39.40	37.40	39.00	303,445
2024-03-12	41.00	41.00	38.00	39.00	660,760
2024-03-11	40.90	40.90	39.20	39.20	196,128
2024-03-08	38.90	40.00	37.90	39.90	605,976
2024-03-07	39.50	39.50	37.60	37.60	1,216,660
2024-03-06	40.30	41.00	39.50	40.10	389,010
2024-03-05	42.00	42.00	38.70	39.50	1,851,898
2024-03-04	43.10	44.00	42.90	42.75	1,037,196
2024-03-01	44.10	44.90	44.00	44.90	502,126
2024-02-29	44.40	45.00	44.00	44.10	353,968
2024-02-28	45.00	45.90	44.00	44.00	402,434
2024-02-27	44.20	44.50	44.00	44.50	227,366
2024-02-26	44.40	44.40	44.20	44.20	238,536
2024-02-23	44.30	45.40	44.30	44.50	389,888
2024-02-22	44.10	44.90	44.00	44.20	637,384
2024-02-21	44.70	44.70	44.00	44.10	392,366
2024-02-20	44.80	45.10	44.80	45.10	239,903
2024-02-19	44.50	45.00	44.10	45.00	409,694
2024-02-16	44.00	44.40	43.90	44.40	449,763
2024-02-15	42.80	45.40	42.80	45.40	5,009,939
2024-02-14	41.90	43.90	41.90	43.90	572,159
2024-02-13	41.10	41.90	41.00	41.00	1,655,220
2024-02-12	39.90	41.00	39.90	41.00	202,734
2024-02-09	41.20	42.00	41.20	42.00	209,803
2024-02-08	42.00	42.00	40.80	41.40	280,193
2024-02-07	41.90	41.90	40.70	41.40	223,509
2024-02-06	40.50	42.00	40.50	42.00	334,886
2024-02-05	40.00	41.00	40.00	40.50	888,666
2024-02-02	40.00	40.70	40.00	40.70	360,560
2024-02-01	40.70	40.80	39.10	40.00	602,872
2024-01-31	42.90	42.90	40.60	41.80	209,495
2024-01-30	42.50	42.50	42.50	42.50	102,805
2024-01-29	42.40	43.00	41.20	43.00	1,362,361
2024-01-26	41.70	42.40	41.50	42.40	221,788
2024-01-25	42.60	42.60	41.50	41.70	706,289
2024-01-24	41.80	42.90	41.80	41.90	545,670
2024-01-23	41.40	41.80	41.40	41.80	403,813
2024-01-22	41.90	42.50	41.00	41.60	471,054
2024-01-19	41.60	41.60	40.00	40.40	610,518
2024-01-18	40.00	42.00	39.40	41.50	2,431,098
2024-01-17	38.00	39.30	38.00	39.30	16,080,927
2024-01-16	38.60	38.60	37.50	38.20	773,013
2024-01-15	38.00	38.80	38.00	38.80	1,178,150
2024-01-12	38.40	38.40	36.70	38.00	864,588
2024-01-11	38.10	38.50	37.90	38.00	461,831
2024-01-10	38.80	38.80	37.80	37.80	716,830
2024-01-09	38.40	38.40	36.40	38.10	452,920
2024-01-08	37.40	38.00	37.10	37.70	863,924
2024-01-05	38.60	38.70	36.80	36.90	453,649
2024-01-04	36.60	38.60	36.40	37.60	858,991
2024-01-03	38.80	39.80	37.00	37.60	1,225,338
2024-01-02	37.50	38.90	36.80	38.00	573,783
2024-01-01	35.05	35.05	35.05	35.05	0
2023-12-29	35.80	35.80	35.80	35.05	162,257
2023-12-28	33.80	33.80	33.80	34.75	168,897
2023-12-27	36.00	36.00	35.80	35.05	439,621
2023-12-26	35.50	35.50	35.50	35.50	0
2023-12-25	35.50	35.50	35.50	35.50	0
2023-12-22	34.80	35.50	34.80	35.50	164,603
2023-12-21	34.90	35.70	34.90	35.60	564,095
2023-12-20	33.50	35.80	33.40	35.80	606,050
2023-12-19	35.80	35.80	34.30	34.80	414,935
2023-12-18	35.80	35.80	34.50	35.80	514,385
2023-12-15	34.80	35.70	34.00	35.40	1,281,666
2023-12-14	34.70	34.80	34.70	34.05	434,738
2023-12-13	34.00	34.70	34.00	34.10	535,065
2023-12-12	34.90	34.90	34.00	34.10	516,290
2023-12-11	34.80	35.00	34.50	35.20	903,880
2023-12-08	35.00	35.00	34.00	34.00	774,504
2023-12-07	35.00	35.00	35.00	35.15	1,351,418
2023-12-06	33.70	34.70	33.30	33.30	775,567
2023-12-05	33.70	33.70	33.70	33.70	605,021
2023-12-04	33.00	33.45	33.00	33.45	750,169
2023-12-01	33.90	33.90	33.70	33.00	348,582
2023-11-30	33.70	33.70	33.70	33.10	801,019
2023-11-29	33.80	33.80	33.80	32.90	208,187
2023-11-28	31.90	31.90	31.90	31.90	337,980
2023-11-27	32.40	32.50	32.20	32.20	671,890
2023-11-24	32.40	32.40	32.30	32.30	393,661
2023-11-23	33.70	33.70	32.40	32.40	238,015
2023-11-22	33.60	33.60	31.90	33.10	573,110
2023-11-21	33.00	33.70	33.00	33.70	212,155
2023-11-20	33.00	33.00	32.20	33.05	676,729
2023-11-17	32.00	32.50	31.80	32.50	759,406
2023-11-16	32.10	32.10	31.50	31.80	868,048
2023-11-15	31.40	32.90	31.40	31.55	6,266,807
2023-11-14	30.70	30.70	30.50	30.00	494,303
2023-11-13	30.00	30.00	30.00	30.00	152,170
2023-11-10	29.20	29.30	29.20	29.30	71,205
2023-11-09	29.30	29.30	29.20	29.20	105,426
2023-11-08	30.00	30.00	29.30	29.30	3,327
2023-11-07	30.00	30.00	30.00	30.00	15,859
2023-11-06	28.90	29.00	28.90	29.50	116,735
2023-11-03	28.40	29.90	28.40	29.55	239,378
2023-11-02	27.70	27.70	27.70	27.85	97,001
2023-11-01	27.20	27.20	27.20	27.60	291,719
2023-10-31	28.70	28.70	27.00	27.95	109,197
2023-10-30	27.95	27.95	27.95	27.95	26,031
2023-10-27	27.95	27.95	27.95	27.95	20,701
2023-10-26	27.95	27.95	27.95	27.95	35,727
2023-10-25	27.95	27.95	27.95	27.95	134,744
2023-10-24	27.30	27.30	27.30	27.95	60,976
2023-10-23	29.00	29.00	28.00	28.15	55,073
2023-10-20	28.00	29.00	28.00	29.00	187,052
2023-10-19	27.70	27.70	27.70	27.70	62,528
2023-10-18	27.70	27.70	27.70	27.70	121,434
2023-10-17	28.00	28.30	28.00	27.55	274,870
2023-10-16	28.50	28.50	28.00	28.50	259,444
2023-10-13	29.10	29.10	29.00	29.25	136,542
2023-10-12	29.75	29.75	29.75	29.75	2,360
2023-10-11	29.50	29.50	29.00	29.75	65,069
2023-10-10	29.90	29.90	29.90	29.90	130,255
2023-10-09	30.20	30.20	30.05	30.05	660,679
2023-10-06	29.70	29.70	29.60	30.20	76,490
2023-10-05	30.40	30.40	30.20	30.20	56,945
2023-10-04	30.00	30.00	30.00	30.40	117,651
2023-10-03	30.00	30.00	30.00	30.40	77,162
2023-10-02	30.00	30.90	30.00	30.45	199,725
2023-09-29	29.85	30.45	29.85	30.45	100,735
2023-09-28	29.00	29.10	29.00	29.85	53,243
2023-09-27	29.60	29.60	29.60	30.35	83,453
2023-09-26	29.10	29.10	29.10	29.85	11,375
2023-09-25	30.50	30.50	29.90	30.10	291,772
2023-09-22	30.00	30.00	29.80	29.80	117,005
2023-09-21	29.80	30.00	29.80	30.00	22,426
2023-09-20	29.40	29.80	29.30	29.80	194,907
2023-09-19	29.20	29.20	29.20	30.10	221,974
2023-09-18	30.30	30.30	30.30	29.65	91,322
2023-09-15	29.85	30.00	29.85	30.00	71,796
2023-09-14	29.40	29.40	29.40	29.85	79,591
2023-09-13	30.00	30.00	29.50	30.00	85,379
2023-09-12	30.65	30.65	30.50	30.50	88,742
2023-09-11	31.00	31.20	30.10	30.65	144,797
2023-09-08	30.00	30.00	30.00	30.50	38,519
2023-09-07	30.00	30.80	30.00	30.45	264,244
2023-09-06	30.80	30.80	30.10	30.40	317,971
2023-09-05	31.60	31.60	29.90	31.00	1,000,246
2023-09-04	32.00	32.00	32.00	30.75	183,092
2023-09-01	30.00	30.90	29.10	30.30	243,445
2023-08-31	29.20	29.20	29.05	29.05	142,752
2023-08-30	29.00	29.20	29.00	29.20	331,145
2023-08-29	29.00	29.00	27.50	27.50	106,793
2023-08-28	28.45	28.45	28.45	28.45	0
2023-08-25	28.90	28.90	28.90	28.45	94,985
2023-08-24	28.00	28.60	28.00	28.55	12,318
2023-08-23	28.60	28.60	28.60	28.45	99,466
2023-08-22	28.90	28.90	28.90	28.50	22,925
2023-08-21	29.00	29.10	28.40	28.40	235,512
2023-08-18	29.00	29.00	29.00	29.05	68,083
2023-08-17	29.10	29.10	29.10	29.10	99,550
2023-08-16	29.90	29.90	29.30	29.30	586,842
2023-08-15	29.90	29.90	29.90	30.45	163,664
2023-08-14	30.00	30.00	29.50	30.40	466,275
2023-08-11	30.10	30.20	30.10	30.20	180,307
2023-08-10	30.00	30.10	29.10	30.10	364,040
2023-08-09	28.30	30.60	28.30	30.50	596,931
2023-08-08	29.20	29.80	29.20	29.80	102,002
2023-08-07	29.00	29.20	29.00	29.20	274,635
2023-08-04	29.00	29.00	28.40	28.80	300,281
2023-08-03	31.00	31.00	29.50	29.35	460,395
2023-08-02	29.50	31.00	29.50	30.65	426,277
2023-08-01	28.70	29.50	28.70	29.40	131,291
2023-07-31	30.00	30.00	29.40	29.40	146,901
2023-07-28	29.40	30.00	29.40	30.00	31,796
2023-07-27	30.20	30.20	30.20	30.20	155,783
2023-07-26	30.00	30.00	30.00	29.30	98,730
2023-07-25	30.00	30.00	30.00	29.80	117,266
2023-07-24	30.00	30.00	29.30	29.30	538,639
2023-07-21	30.10	30.10	29.80	30.00	344,954
2023-07-20	28.50	29.80	28.50	29.40	103,632
2023-07-19	29.50	29.50	29.00	29.20	1,181,164
2023-07-18	29.50	29.50	29.30	29.30	338,140
2023-07-17	30.90	31.00	30.00	30.10	905,429
2023-07-14	30.00	30.00	29.00	29.95	239,709
2023-07-13	29.80	29.80	29.10	29.65	649,051
2023-07-12	30.50	33.00	28.10	29.45	2,445,401
2023-07-11	28.90	30.50	28.70	30.15	761,501
2023-07-10	28.40	29.00	27.10	28.40	442,625
2023-07-07	27.00	28.80	27.00	27.95	274,377
2023-07-06	27.60	27.90	27.60	27.35	148,411
2023-07-05	28.90	28.90	27.60	27.95	173,161
2023-07-04	28.90	28.90	28.40	28.40	72,011
2023-07-03	28.90	28.90	28.90	28.05	54,943
2023-06-30	28.90	28.90	28.00	28.00	73,034
2023-06-29	27.50	27.50	27.50	27.95	25,879
2023-06-28	28.90	28.90	28.90	28.00	107,479
2023-06-27	29.00	29.00	27.00	28.00	247,646
2023-06-26	29.50	29.50	28.00	28.30	222,890
2023-06-23	30.00	30.00	28.30	28.30	406,313
2023-06-22	29.90	29.90	28.80	29.35	214,758
2023-06-21	29.90	29.90	28.40	28.40	129,699
2023-06-20	30.00	30.00	28.20	29.10	337,455
2023-06-19	29.90	29.90	28.30	29.10	19,172
2023-06-16	29.90	30.90	28.30	28.85	810,447
2023-06-15	28.90	31.00	28.00	30.40	933,591
2023-06-14	28.90	28.90	27.90	28.40	105,751
2023-06-13	28.90	28.90	28.00	27.95	258,603
2023-06-12	28.80	28.80	28.80	28.20	37,302
2023-06-09	27.50	28.80	27.50	28.35	77,854
2023-06-08	28.90	28.90	28.80	28.20	11,285
2023-06-07	28.40	28.40	27.50	28.00	248,085
2023-06-06	28.20	28.90	28.20	28.35	270,620
2023-06-05	28.20	28.20	27.50	27.80	349,565
2023-06-02	28.90	28.90	28.80	28.80	106,121
2023-06-01	28.90	28.90	27.20	28.15	54,277
2023-05-31	28.00	28.00	27.60	27.60	56,186
2023-05-30	28.90	28.90	28.00	28.20	148,079
2023-05-29	28.45	28.45	28.45	28.45	0
2023-05-26	28.50	28.90	28.00	28.45	70,013
2023-05-25	28.90	28.90	28.90	28.10	80,073
2023-05-24	29.00	29.00	27.00	27.20	360,281
2023-05-23	27.80	28.50	27.80	28.45	165,810
2023-05-22	28.10	28.20	27.80	27.80	164,321
2023-05-19	29.90	29.90	29.90	29.30	208,597
2023-05-18	28.50	28.50	28.50	28.50	122,697
2023-05-17	28.80	28.80	28.80	29.35	88,767
2023-05-16	29.30	29.90	29.00	29.25	282,728
2023-05-15	30.30	30.50	29.10	29.10	439,664
2023-05-12	29.60	31.90	29.60	31.00	598,253
2023-05-11	30.00	31.80	29.70	30.00	1,198,762
2023-05-10	29.10	29.60	28.40	29.60	626,365
2023-05-09	28.90	29.90	28.30	29.10	1,243,669
2023-05-08	27.50	27.50	27.50	27.50	0
2023-05-05	28.00	28.00	27.50	27.50	384,978
2023-05-04	27.30	27.30	27.00	27.20	226,285
2023-05-03	27.40	27.50	27.10	27.65	355,586
2023-05-02	27.90	27.90	26.70	26.85	1,587,219
2023-05-01	27.20	27.20	27.20	27.20	0
2023-04-28	26.90	28.40	26.90	27.20	172,363
2023-04-27	27.10	27.90	27.10	27.80	231,372
2023-04-26	27.00	27.00	26.90	26.90	280,722
2023-04-25	27.95	27.95	27.95	27.95	33,448
2023-04-24	27.40	28.90	27.20	27.95	227,591
2023-04-21	28.05	28.25	28.05	28.25	148,195
2023-04-20	28.00	28.90	27.60	28.05	209,765
2023-04-19	28.00	28.90	28.00	28.50	561,508
2023-04-18	27.70	28.30	27.10	27.10	513,335
2023-04-17	29.00	29.00	27.00	27.95	2,926,045
2023-04-14	24.80	24.90	24.80	24.90	289,851
2023-04-13	24.90	24.90	24.90	24.90	180,090
2023-04-12	24.30	24.90	24.30	24.90	266,599
2023-04-11	24.00	24.20	23.80	24.20	767,437
2023-04-10	24.50	24.50	24.50	24.50	0
2023-04-07	24.50	24.50	24.50	24.50	0
2023-04-06	24.65	24.65	24.50	24.50	182,432
2023-04-05	24.20	25.00	24.20	24.65	856,238
2023-04-04	25.50	25.50	25.00	25.00	443,596
2023-04-03	25.10	26.50	25.10	25.40	181,991
2023-03-31	26.00	26.00	25.40	25.50	187,126
2023-03-30	26.60	26.60	26.60	26.60	96,520
2023-03-29	25.80	25.80	25.80	26.00	118,529
2023-03-28	26.90	26.90	26.90	26.25	29,805
2023-03-27	26.00	26.00	25.60	25.60	178,655
2023-03-24	25.50	25.50	25.50	26.00	419,212
2023-03-23	26.45	26.45	26.20	26.20	86,831
2023-03-22	25.40	26.45	25.40	26.45	7,499
2023-03-21	26.90	26.90	25.40	25.40	152,532
2023-03-20	26.00	26.00	25.60	26.00	109,720
2023-03-17	26.20	26.20	26.00	25.80	228,833
2023-03-16	27.00	27.00	26.10	26.70	113,354
2023-03-15	26.80	26.80	25.10	25.80	272,002
2023-03-14	26.00	26.00	26.00	26.60	77,286
2023-03-13	26.10	26.40	25.50	25.80	167,869
2023-03-10	26.80	26.80	26.50	26.60	397,057
2023-03-09	26.20	26.30	26.20	26.75	231,017
2023-03-08	26.15	26.15	26.15	26.50	121,956
2023-03-07	25.50	26.15	25.50	26.15	151,268
2023-03-06	26.10	26.40	25.50	25.50	210,286
2023-03-03	25.80	25.80	25.80	25.80	162,805
2023-03-02	27.10	27.30	25.60	26.25	296,079
2023-03-01	26.40	26.40	26.40	26.40	125,702
2023-02-28	26.00	27.10	26.00	26.70	281,408
2023-02-27	26.80	26.80	26.40	26.40	77,282
2023-02-24	27.30	27.30	27.00	26.80	291,495
2023-02-23	26.30	27.00	26.30	27.05	313,129
2023-02-22	26.00	26.30	26.00	25.90	128,989
2023-02-21	26.60	26.60	26.00	26.00	330,166
2023-02-20	26.00	26.00	25.80	26.45	442,861
2023-02-17	25.40	25.40	25.40	25.40	87,452
2023-02-16	26.00	26.00	25.00	25.00	495,523
2023-02-15	26.20	27.00	26.20	26.80	205,555
2023-02-14	26.10	27.00	26.10	27.00	388,596
2023-02-13	27.40	27.40	27.40	27.15	170,545
2023-02-10	27.40	27.40	27.40	27.40	1,185,528
2023-02-09	27.00	27.60	26.60	26.90	478,093
2023-02-08	27.20	29.10	26.60	27.20	4,213,034
2023-02-07	24.90	24.90	24.90	24.50	151,207
2023-02-06	24.10	24.10	23.90	24.50	285,868
2023-02-03	24.00	25.00	24.00	25.45	1,484,079
2023-02-02	24.10	25.20	24.10	24.70	195,570
2023-02-01	24.90	24.90	24.80	24.70	113,010
2023-01-31	25.30	25.30	25.30	25.05	92,080
2023-01-30	25.25	25.30	25.25	25.30	181,580
2023-01-27	24.95	25.25	24.95	25.25	31,501
2023-01-26	24.00	24.70	24.00	24.95	171,868
2023-01-25	24.85	25.00	24.85	25.00	431,201
2023-01-24	25.05	25.05	24.85	24.85	84,678
2023-01-23	24.70	24.70	24.60	25.05	99,374
2023-01-20	24.40	25.00	24.40	25.00	173,692
2023-01-19	25.00	25.00	24.30	24.85	246,658
2023-01-18	24.65	24.65	24.65	24.65	49,817
2023-01-17	26.00	26.50	24.20	24.65	972,884
2023-01-16	24.10	24.10	24.10	24.85	162,281
2023-01-13	23.50	24.50	23.50	24.50	205,647
2023-01-12	23.50	24.00	23.50	23.50	206,136
2023-01-11	22.10	22.50	22.10	23.05	179,022
2023-01-10	21.70	23.40	21.70	22.75	429,408
2023-01-09	22.40	22.40	22.40	22.15	92,934
2023-01-06	22.20	22.50	22.20	22.50	118,543
2023-01-05	22.40	22.40	22.40	22.20	148,325
2023-01-04	22.15	22.15	21.90	21.90	166,379
2023-01-03	21.40	22.15	21.40	22.15	263,874
2023-01-02	21.40	21.40	21.40	21.40	0
2022-12-30	22.20	22.20	21.40	21.40	10,000
2022-12-29	22.70	22.70	21.50	22.20	84,726
2022-12-28	21.65	21.80	21.65	21.80	71,220
2022-12-27	21.65	21.65	21.65	21.65	0
2022-12-26	21.65	21.65	21.65	21.65	0
2022-12-23	21.80	21.80	21.80	21.65	104,681
2022-12-22	21.40	21.40	21.40	21.80	7,374
2022-12-21	21.40	21.40	21.40	21.40	42,527
2022-12-20	20.80	20.80	20.60	20.60	334,867
2022-12-19	22.20	22.20	21.10	21.75	172,222
2022-12-16	21.80	22.00	21.80	22.05	34,533
2022-12-15	21.70	21.70	21.60	22.15	271,760
2022-12-14	22.40	22.50	22.40	21.85	105,398
2022-12-13	22.00	22.00	21.40	21.95	338,156
2022-12-12	22.50	22.50	22.30	22.30	451,739
2022-12-09	22.00	22.00	22.00	22.50	332,971
2022-12-08	22.00	22.50	22.00	22.50	75,433
2022-12-07	22.00	22.00	22.00	22.00	267,298
2022-12-06	22.00	22.20	22.00	22.00	82,339
2022-12-05	22.40	22.40	22.00	22.00	446,802
2022-12-02	22.60	22.60	22.20	22.20	240,098
2022-12-01	22.90	23.00	22.50	22.50	138,638
2022-11-30	23.00	23.00	22.70	22.70	468,788
2022-11-29	23.00	23.00	22.70	22.70	157,443
2022-11-28	22.90	22.90	22.80	22.80	90,985
2022-11-25	22.80	22.80	22.80	22.70	178,788
2022-11-24	23.30	23.30	23.00	23.00	116,357
2022-11-23	23.20	23.20	23.20	23.30	46,021
2022-11-22	23.30	23.40	22.80	23.20	1,118,209
2022-11-21	23.80	23.80	23.00	23.50	738,867
2022-11-18	24.30	24.30	23.20	23.85	204,567
2022-11-17	24.50	24.50	23.20	23.90	225,070
2022-11-16	24.40	25.00	23.50	24.05	3,272,941
2022-11-15	22.80	23.10	22.60	23.00	553,538
2022-11-14	23.60	23.60	23.30	23.30	946,139
2022-11-11	22.10	23.00	21.50	22.65	994,599
2022-11-10	22.00	22.60	22.00	22.35	573,610
2022-11-09	22.00	22.00	22.00	22.00	122,610
2022-11-08	22.10	22.25	22.10	22.25	633,151
2022-11-07	21.90	22.70	21.90	22.10	1,363,151
2022-11-04	22.00	22.00	21.50	21.75	1,385,279
2022-11-03	21.90	21.90	21.90	21.85	140,554
2022-11-02	22.10	22.50	21.60	21.90	315,791
2022-11-01	21.00	22.50	21.00	21.95	484,769
2022-10-31	21.90	21.90	21.90	21.65	32,189
2022-10-28	21.60	21.80	21.60	21.80	6,661
2022-10-27	21.85	21.85	21.60	21.60	297,227
2022-10-26	22.10	22.10	22.00	21.85	103,854
2022-10-25	21.70	22.30	21.70	22.55	478,375
2022-10-24	21.65	21.70	21.65	21.70	9,050
2022-10-21	22.10	22.10	21.00	21.65	367,985
2022-10-20	22.10	22.20	22.10	22.20	453,185
2022-10-19	21.50	21.80	21.50	21.80	150,560
2022-10-18	23.00	23.40	21.60	22.20	557,762
2022-10-17	22.20	22.40	21.90	22.40	446,245
2022-10-14	21.10	21.70	21.10	22.00	41,785
2022-10-13	21.95	22.00	21.95	22.00	1,124
2022-10-12	22.40	22.40	22.40	21.95	166,717
2022-10-11	22.00	23.00	22.00	21.95	724,378
2022-10-10	22.10	22.60	22.10	23.25	200,295
2022-10-07	22.80	23.05	22.80	23.05	206,734
2022-10-06	23.05	23.05	23.05	22.80	403,510
2022-10-05	23.30	24.00	23.30	23.05	216,317
2022-10-04	23.50	23.50	23.30	22.95	81,375
2022-10-03	23.00	23.50	23.00	22.80	128,963
2022-09-30	23.20	24.00	22.60	23.05	255,350
2022-09-29	23.05	23.30	23.05	23.30	102,845
2022-09-28	23.60	23.60	22.60	23.05	411,065
2022-09-27	24.20	24.20	23.60	23.60	233,815
2022-09-26	24.45	24.45	24.45	24.45	32,984
2022-09-23	23.60	23.60	23.60	24.45	75,744
2022-09-22	25.20	25.20	24.00	24.35	196,131
2022-09-21	24.15	24.30	24.15	24.30	60,776
2022-09-20	23.40	23.40	23.40	24.15	34,619
2022-09-19	24.30	24.30	24.30	24.30	0
2022-09-16	24.30	24.30	24.30	24.30	141,220
2022-09-15	24.00	24.00	24.00	24.30	76,766
2022-09-14	24.75	24.75	24.45	24.45	304,510
2022-09-13	24.80	24.80	24.75	24.75	55,883
2022-09-12	24.70	24.80	24.70	24.80	94,681
2022-09-09	24.80	25.50	23.50	24.70	488,004
2022-09-08	24.00	25.00	24.00	24.80	268,430
2022-09-07	24.30	24.30	23.30	23.90	464,400
2022-09-06	24.00	24.00	23.40	23.70	576,777
2022-09-05	23.40	23.50	23.40	23.50	77,463
2022-09-02	22.50	22.50	22.50	22.95	144,368
2022-09-01	24.90	24.90	22.80	23.00	856,985
2022-08-31	23.25	23.45	23.25	23.45	15,000
2022-08-30	23.30	23.30	23.25	23.25	66,705
2022-08-29	23.30	23.30	23.30	23.30	0
2022-08-26	23.50	23.50	23.30	23.30	59,252
2022-08-25	23.45	23.50	23.45	23.50	31,018
2022-08-24	23.50	23.50	23.45	23.45	7,583
2022-08-23	23.00	23.50	23.00	23.50	142,894
2022-08-22	23.30	23.95	23.30	23.95	270,038
2022-08-19	23.50	24.00	23.00	23.30	687,232
2022-08-18	24.45	24.45	24.45	24.45	73,333
2022-08-17	23.60	24.30	23.60	24.45	316,983
2022-08-16	24.20	24.20	23.75	23.75	146,106
2022-08-15	25.00	25.00	25.00	24.20	64,645
2022-08-12	24.00	24.30	24.00	24.45	345,314
2022-08-11	24.00	24.00	23.50	23.95	245,515
2022-08-10	24.00	24.40	24.00	24.00	214,919
2022-08-09	24.50	24.50	24.45	24.45	654,027
2022-08-08	24.60	24.80	24.20	24.50	278,035
2022-08-05	24.60	24.60	24.60	24.60	271,761
2022-08-04	25.50	25.50	24.50	25.10	524,319
2022-08-03	24.30	24.85	24.30	24.85	28,271
2022-08-02	24.30	24.30	24.30	24.30	96,348
2022-08-01	24.50	24.50	24.30	24.30	134,857
2022-07-29	25.00	25.00	24.50	24.50	102,914
2022-07-28	24.50	24.80	24.50	25.30	20,346
2022-07-27	25.15	25.15	25.15	25.15	76,736
2022-07-26	25.70	25.70	25.70	25.15	25,425
2022-07-25	25.60	25.60	24.60	25.05	57,820
2022-07-22	25.80	25.80	25.00	25.40	354,485
2022-07-21	25.00	25.70	25.00	25.55	429,773
2022-07-20	24.90	24.90	24.30	24.70	430,656
2022-07-19	24.90	25.70	23.10	24.25	1,433,308
2022-07-18	25.00	25.00	24.90	24.90	184,429
2022-07-15	25.60	26.00	24.80	24.80	426,780
2022-07-14	28.00	28.80	25.50	26.25	877,610
2022-07-13	29.50	30.40	27.50	27.60	2,269,319
2022-07-12	27.80	28.90	27.60	28.15	388,284
2022-07-11	29.00	29.00	28.90	28.90	207,081
2022-07-08	28.90	28.90	28.00	28.10	340,156
2022-07-07	28.90	28.90	28.90	28.00	53,014
2022-07-06	27.65	27.75	27.65	27.75	31,620
2022-07-05	28.90	28.90	28.90	27.65	106,477
2022-07-04	27.00	27.00	27.00	28.00	98,758
2022-07-01	26.90	27.00	26.90	27.00	115,754
2022-06-30	27.40	27.85	27.40	27.85	171,485
2022-06-29	27.75	27.75	27.40	27.40	47,572
2022-06-28	27.30	28.50	27.30	27.75	670,197
2022-06-27	27.30	27.30	27.30	26.70	158,080
2022-06-24	26.45	26.65	26.45	26.65	274,313
2022-06-23	25.50	26.45	25.50	26.45	26,527
2022-06-22	26.00	26.00	25.50	25.50	109,705
2022-06-21	26.10	26.10	25.50	25.50	106,735
2022-06-20	27.90	27.90	26.10	27.00	214,515
2022-06-17	27.00	27.00	26.60	26.90	142,892
2022-06-16	27.60	27.60	27.10	27.40	60,595
2022-06-15	27.10	27.60	27.00	27.95	145,637
2022-06-14	27.70	27.80	27.60	27.80	58,388
2022-06-13	27.50	28.00	27.50	28.00	164,817
2022-06-10	28.50	29.00	28.50	29.00	90,446
2022-06-09	29.40	29.40	28.30	28.50	54,110
2022-06-08	28.60	29.40	28.50	29.10	320,711
2022-06-07	28.60	28.60	28.00	28.35	55,607
2022-06-06	28.60	29.00	28.40	28.35	73,052
2022-06-03	28.20	28.20	28.20	28.20	0
2022-06-02	28.20	28.20	28.20	28.20	0
2022-06-01	28.10	28.20	28.10	28.20	45,251
2022-05-31	28.10	28.10	27.60	27.60	208,123
2022-05-30	30.00	30.00	30.00	29.05	600,963
2022-05-27	30.00	30.00	28.30	28.30	45,383
2022-05-26	30.00	30.00	30.00	28.30	38,139
2022-05-25	27.90	28.05	27.90	28.05	208,385
2022-05-24	30.00	30.00	27.90	27.90	281,730
2022-05-23	28.50	30.00	28.50	29.00	338,735
2022-05-20	26.00	28.00	25.80	28.25	937,091
2022-05-19	25.90	25.90	25.40	25.40	529,810
2022-05-18	25.70	25.90	25.70	25.90	210,039
2022-05-17	25.70	26.00	25.20	26.00	46,789
2022-05-16	25.10	25.70	25.00	25.40	256,598
2022-05-13	23.90	25.00	23.90	24.85	931,827
2022-05-12	23.50	23.70	23.10	23.10	429,747
2022-05-11	23.80	24.90	23.80	24.00	326,302
2022-05-10	24.10	24.10	23.80	23.80	66,388
2022-05-09	25.10	25.10	23.60	23.75	433,922
2022-05-06	26.40	26.40	26.40	25.80	240,334
2022-05-05	25.60	25.60	25.40	25.90	130,316
2022-05-04	27.70	27.70	25.50	25.50	154,481
2022-05-03	26.00	26.00	25.70	26.00	283,807
2022-05-02	26.85	26.85	26.85	26.85	0
2022-04-29	25.90	25.90	25.50	26.85	92,950
2022-04-28	26.55	26.90	26.55	26.90	56,515
2022-04-27	25.90	25.90	25.90	26.55	255,881
2022-04-26	26.00	26.00	26.00	26.95	49,863
2022-04-25	27.10	27.10	25.70	26.50	510,581
2022-04-22	28.10	28.10	28.00	28.00	238,955
2022-04-21	28.10	29.30	27.80	28.00	475,348
2022-04-20	28.20	29.90	28.00	28.50	566,160
2022-04-19	27.30	29.40	27.30	27.70	990,956
2022-04-18	26.75	26.75	26.75	26.75	0
2022-04-15	26.75	26.75	26.75	26.75	0
2022-04-14	23.10	27.40	23.10	26.75	8,746,333
2022-04-13	20.20	20.90	20.10	20.10	842,965
2022-04-12	20.50	20.60	20.50	20.60	382,125
2022-04-11	20.35	20.50	20.35	20.50	197,969
2022-04-08	20.25	20.35	20.25	20.35	139,076
2022-04-07	20.30	20.60	20.20	20.25	399,626
2022-04-06	21.90	21.90	20.00	20.00	1,143,044
2022-04-05	22.00	22.00	22.00	21.30	608,674
2022-04-04	20.70	21.50	20.70	21.50	292,611
2022-04-01	20.50	20.70	20.50	20.70	68,662
2022-03-31	20.50	20.50	20.50	20.50	178,853
2022-03-30	21.00	21.00	20.50	20.50	245,240
2022-03-29	20.80	21.35	20.80	21.35	379,717
2022-03-28	21.00	21.00	20.80	20.80	331,274
2022-03-25	21.30	21.30	21.10	21.10	174,417
2022-03-24	22.50	22.50	21.00	21.30	497,153
2022-03-23	22.60	23.50	22.60	23.50	62,254
2022-03-22	22.90	22.90	22.60	22.60	196,943
2022-03-21	23.30	23.30	22.80	22.80	1,091,846
2022-03-18	23.60	23.60	23.15	23.15	172,528
2022-03-17	23.60	23.60	23.60	23.60	306,313
2022-03-16	22.20	24.00	22.20	23.80	848,635
2022-03-15	21.00	21.50	21.00	21.30	62,450
2022-03-14	20.60	20.60	20.60	20.95	367,446
2022-03-11	20.50	20.50	20.50	20.50	475,803
2022-03-10	20.80	20.80	20.80	21.00	96,574
2022-03-09	20.10	20.10	20.10	21.15	184,795
2022-03-08	20.90	21.00	20.00	20.10	709,972
2022-03-07	20.40	20.80	19.70	20.00	319,247
2022-03-04	21.50	21.50	19.50	20.10	1,948,643
2022-03-03	22.60	22.60	21.50	21.50	288,371
2022-03-02	22.50	22.50	22.50	22.75	63,974
2022-03-01	23.00	23.10	22.50	22.50	369,093
2022-02-28	24.70	24.70	22.60	23.35	654,185
2022-02-25	24.50	24.50	24.10	24.55	149,799
2022-02-24	26.00	26.00	25.00	25.20	342,312
2022-02-23	26.10	26.10	25.90	25.90	375,988
2022-02-22	26.50	26.50	25.80	26.10	348,671
2022-02-21	27.00	27.00	26.60	26.60	121,938
2022-02-18	27.70	27.70	27.00	27.00	54,930
2022-02-17	27.40	28.00	27.40	27.40	127,524
2022-02-16	27.60	27.60	27.45	27.45	234,231
2022-02-15	27.60	27.60	27.60	27.60	66,480
2022-02-14	26.30	26.30	26.00	27.05	452,874
2022-02-11	27.00	27.00	26.30	27.50	54,503
2022-02-10	27.10	27.60	27.10	26.95	165,322
2022-02-09	27.50	27.50	26.60	26.60	317,963
2022-02-08	26.95	26.95	26.95	26.95	55,285
2022-02-07	27.50	27.50	27.20	26.95	28,098
2022-02-04	27.10	27.20	26.70	27.00	416,301
2022-02-03	27.20	28.10	27.20	27.90	210,149
2022-02-02	28.70	28.70	27.70	27.70	111,736
2022-02-01	28.90	28.90	28.40	28.40	272,414
2022-01-31	29.30	29.30	28.50	29.00	253,072
2022-01-28	28.80	28.80	28.80	29.40	99,368
2022-01-27	29.00	29.00	28.80	28.80	104,055
2022-01-26	28.60	28.60	28.60	28.95	90,999
2022-01-25	29.80	29.80	28.95	28.95	72,556
2022-01-24	29.30	29.80	28.50	29.80	1,372,584
2022-01-21	30.90	31.30	30.90	31.30	317,990
2022-01-20	31.40	31.40	31.40	31.40	29,535
2022-01-19	29.50	29.50	29.30	29.30	159,093
2022-01-18	30.90	30.90	30.50	30.60	954,353
2022-01-17	29.80	29.80	29.60	30.40	45,354
2022-01-14	29.20	29.80	29.20	29.80	205,159
2022-01-13	29.80	29.80	29.80	29.80	94,572
2022-01-12	28.80	29.60	28.80	29.60	206,685
2022-01-11	29.60	29.60	29.60	29.60	22,194
2022-01-10	29.75	30.00	29.75	30.00	157,572
2022-01-07	30.50	30.50	30.50	29.75	218,469
2022-01-06	30.60	30.60	30.60	30.60	132,302
2022-01-05	29.60	29.60	29.50	30.20	273,175
2022-01-04	30.00	30.30	30.00	30.30	165,551
2022-01-03	30.00	30.00	30.00	30.00	0
2021-12-31	30.30	30.30	30.00	30.00	58,949
2021-12-30	30.00	30.30	29.60	30.30	47,676
2021-12-29	30.00	30.00	30.00	30.00	90,229
2021-12-28	30.00	30.00	30.00	30.00	0
2021-12-27	30.00	30.00	30.00	30.00	0
2021-12-24	30.10	30.10	30.00	30.00	130,044
2021-12-23	30.20	30.20	29.70	29.70	615,624
2021-12-22	29.70	30.00	29.70	30.00	164,719
2021-12-21	29.50	29.70	29.50	29.70	96,501
2021-12-20	29.90	30.00	29.20	30.00	301,634
2021-12-17	29.60	29.60	29.60	30.50	560,059
2021-12-16	30.30	30.30	30.00	30.00	1,072,670
2021-12-15	29.60	29.60	29.60	29.60	141,875
2021-12-14	30.00	30.00	30.00	30.00	122,060
2021-12-13	30.20	30.20	29.90	30.00	450,493
2021-12-10	30.10	30.20	30.10	30.20	42,815
2021-12-09	31.80	31.80	31.80	31.80	154,231
2021-12-08	30.80	32.00	30.80	32.00	214,160
2021-12-07	30.20	30.50	30.20	30.50	37,519
2021-12-06	31.80	31.80	31.80	31.05	119,074
2021-12-03	31.10	31.10	31.10	31.10	92,904
2021-12-02	30.20	31.00	30.20	31.50	266,032
2021-12-01	30.90	30.90	30.10	30.40	80,949
2021-11-30	30.80	30.80	30.10	30.25	161,005
2021-11-29	29.50	30.00	29.50	30.00	172,041
2021-11-26	28.90	29.60	28.90	29.60	1,170,741
2021-11-25	29.10	29.80	29.10	29.80	237,533
2021-11-24	31.00	31.00	29.70	29.80	803,094
2021-11-23	31.20	31.20	29.00	30.00	841,453
2021-11-22	32.00	32.00	31.10	31.10	396,655
2021-11-19	32.10	32.90	31.80	31.80	470,112
2021-11-18	32.00	32.25	32.00	32.25	332,392
2021-11-17	32.40	32.40	31.50	32.00	310,113
2021-11-16	32.50	32.50	32.40	32.40	186,676
2021-11-15	33.20	33.30	32.20	32.20	785,242
2021-11-12	32.80	33.60	32.10	33.60	544,863
2021-11-11	34.00	34.10	33.00	33.00	376,353
2021-11-10	32.50	34.50	32.50	34.00	2,743,696
2021-11-09	31.00	31.50	30.00	31.00	742,732
2021-11-08	30.00	30.40	30.00	30.30	411,904
2021-11-05	30.00	30.00	29.90	29.90	380,436
2021-11-04	30.50	30.50	30.00	30.50	657,018
2021-11-03	30.00	30.50	30.00	30.30	705,634
2021-11-02	27.00	30.00	27.00	30.10	1,471,619
2021-11-01	29.40	29.40	28.00	28.55	477,574
2021-10-29	27.60	28.90	27.00	28.90	2,918,702
2021-10-28	28.00	29.20	28.00	28.00	427,656
2021-10-27	28.00	29.00	28.00	28.35	364,740
2021-10-26	27.50	27.50	27.50	27.50	4,187,590
2021-10-25	27.50	27.50	27.50	27.10	129,492
2021-10-22	27.30	27.70	27.30	27.60	137,850
2021-10-21	27.60	27.60	27.35	27.35	366,782
2021-10-20	27.60	27.60	27.60	27.60	407,082
2021-10-19	27.20	27.30	27.20	27.30	115,046
2021-10-18	27.30	27.30	26.90	27.20	622,677
2021-10-15	27.30	27.50	27.00	27.50	1,322,710
2021-10-14	27.00	27.00	27.00	26.60	132,688
2021-10-13	26.80	27.00	26.50	26.50	415,178
2021-10-12	26.20	26.20	26.20	26.35	162,145
2021-10-11	26.05	26.55	26.05	26.55	103,606
2021-10-08	26.50	27.00	25.30	26.05	238,234
2021-10-07	27.00	27.00	27.00	27.00	1,045,532
2021-10-06	25.30	26.50	25.30	26.50	241,586
2021-10-05	26.00	26.50	26.00	26.25	456,001
2021-10-04	24.20	26.00	24.20	26.00	518,884
2021-10-01	25.40	25.70	25.00	25.40	526,145
2021-09-30	24.20	25.00	24.20	25.00	120,303
2021-09-29	24.90	25.00	24.00	24.00	48,299
2021-09-28	24.20	25.00	24.20	24.55	95,499
2021-09-27	24.10	24.50	24.00	24.15	392,017
2021-09-24	24.60	25.90	24.50	24.60	179,505
2021-09-23	24.00	26.00	24.00	24.95	376,825
2021-09-22	22.60	23.50	22.60	23.05	70,291
2021-09-21	22.60	23.50	22.60	23.20	683,139
2021-09-20	23.60	23.60	22.10	22.20	371,920
2021-09-17	23.10	23.10	23.10	23.10	147,045
2021-09-16	23.50	23.50	23.50	24.00	38,718
2021-09-15	24.90	24.90	24.90	24.25	260,819
2021-09-14	23.50	23.50	23.50	24.35	40,362
2021-09-13	24.60	24.60	24.60	24.10	54,018
2021-09-10	24.20	24.50	24.20	24.50	29,898
2021-09-09	24.60	24.60	23.30	24.20	229,206
2021-09-08	24.50	25.90	24.50	25.25	77,210
2021-09-07	25.00	25.50	24.60	25.50	198,372
2021-09-06	25.10	25.20	25.10	25.20	121,392
2021-09-03	24.20	26.00	24.20	25.55	310,382
2021-09-02	23.00	25.90	23.00	25.90	652,327
2021-09-01	24.30	24.30	23.00	23.00	473,244
2021-08-31	24.00	24.00	24.00	24.85	181,628
2021-08-30	24.50	24.50	24.50	24.50	0
2021-08-27	25.00	25.00	24.50	24.50	218,172
2021-08-26	26.00	26.10	24.50	25.00	2,133,736
2021-08-25	25.50	26.10	25.50	25.70	998,874
2021-08-24	24.00	25.00	23.50	25.10	2,717,647
2021-08-23	23.00	24.20	22.50	23.95	3,089,175
2021-08-20	19.05	19.65	18.95	19.50	204,230
2021-08-19	19.25	19.25	19.05	19.80	85,684
2021-08-18	19.50	19.50	19.50	19.75	135,692
2021-08-17	19.40	19.40	19.40	19.95	152,404
2021-08-16	19.25	19.65	18.00	19.63	655,558
2021-08-13	19.50	19.50	19.00	19.63	681,171
2021-08-12	19.50	20.00	19.50	20.00	1,277,007
2021-08-11	19.75	19.75	19.50	19.50	71,936
2021-08-10	20.00	20.00	19.75	19.75	156,995
2021-08-09	20.10	20.10	20.00	20.00	131,239
2021-08-06	21.00	21.00	20.40	21.20	87,353
2021-08-05	20.10	20.10	20.10	20.50	188,379
2021-08-04	20.50	20.50	20.00	20.50	188,990
2021-08-03	20.50	20.50	20.50	20.95	193,491
2021-08-02	21.25	21.25	21.25	21.00	155,522
2021-07-30	21.30	21.30	21.30	21.25	229,252
2021-07-29	21.00	21.90	20.80	21.90	410,942
2021-07-28	20.50	21.25	20.50	21.25	185,531
2021-07-27	20.50	20.50	20.50	20.50	128,805
2021-07-26	21.20	21.20	21.20	21.25	64,281
2021-07-23	21.00	21.20	20.50	21.20	487,009
2021-07-22	20.65	21.15	20.65	21.15	12,368
2021-07-21	20.50	20.50	20.30	20.65	198,970
2021-07-20	21.00	21.90	20.00	20.50	812,641
2021-07-19	20.60	21.20	19.95	21.00	1,152,062
2021-07-16	24.40	24.40	21.20	21.60	1,087,860
2021-07-15	23.00	23.60	23.00	23.25	251,190
2021-07-14	24.00	24.40	23.60	23.05	142,603
2021-07-13	23.80	23.80	21.90	22.95	444,557
2021-07-12	23.30	23.30	22.50	22.50	229,597
2021-07-09	22.30	23.30	22.30	23.30	235,309
2021-07-08	22.80	22.80	22.80	22.30	104,331
2021-07-07	21.10	21.10	21.10	22.25	276,912
2021-07-06	21.10	21.10	21.00	21.00	174,825
2021-07-05	21.30	22.00	21.30	21.60	920,064
2021-07-02	21.90	21.90	21.90	21.55	662,225
2021-07-01	22.80	22.80	22.40	22.50	93,200
2021-06-30	22.80	22.80	22.80	22.05	175,360
2021-06-29	22.10	22.10	22.00	22.50	212,096
2021-06-28	22.90	22.90	22.00	22.00	338,303
2021-06-25	22.00	22.90	22.00	22.60	191,499
2021-06-24	20.60	20.60	20.50	20.50	181,338
2021-06-23	21.10	21.30	21.00	20.90	410,490
2021-06-22	21.50	21.50	20.00	21.50	2,408,645
2021-06-21	22.10	22.50	22.10	22.25	402,155
2021-06-18	23.00	23.20	22.10	22.10	474,500
2021-06-17	22.70	23.00	21.60	23.25	1,897,974
2021-06-16	25.00	25.00	21.80	23.40	3,902,824
2021-06-15	26.80	26.80	25.00	25.00	74,015
2021-06-14	26.00	26.80	25.70	25.70	578,293
2021-06-11	25.90	25.90	25.90	25.50	370,213
2021-06-10	25.30	25.30	25.00	25.00	325,611
2021-06-09	26.00	26.00	26.00	25.60	138,544
2021-06-08	25.10	25.10	25.10	25.45	150,058
2021-06-07	26.50	26.50	26.00	25.75	291,721
2021-06-04	27.40	27.40	25.10	25.95	252,342
2021-06-03	27.20	27.20	27.20	26.75	459,212
2021-06-02	27.00	27.00	26.10	26.55	612,663
2021-06-01	27.90	27.90	27.00	26.65	449,565
2021-05-28	27.50	27.50	25.20	25.70	445,810
2021-05-27	27.00	27.50	26.90	27.05	282,910
2021-05-26	27.10	28.00	27.00	28.00	373,664
2021-05-25	27.50	27.60	27.50	27.50	124,999
2021-05-24	27.60	27.65	27.60	27.65	225,765
2021-05-21	28.50	28.50	27.40	27.60	206,379
2021-05-20	27.80	27.80	27.00	27.25	65,881
2021-05-19	28.10	28.20	28.10	28.20	704,291
2021-05-18	27.60	28.20	27.60	28.00	474,396
2021-05-17	27.30	28.90	27.30	28.55	197,583
2021-05-14	29.00	29.00	28.10	28.50	771,009
2021-05-13	27.00	28.50	27.00	27.60	641,932
2021-05-12	26.80	26.80	26.60	27.00	652,160
2021-05-11	26.00	26.70	26.00	26.30	321,300
2021-05-10	25.00	27.00	24.80	27.00	529,414
2021-05-07	25.00	25.00	25.00	24.10	157,219
2021-05-06	24.50	26.00	23.80	25.00	456,562
2021-05-05	24.90	25.50	24.60	24.95	550,184
2021-05-04	25.00	25.60	24.80	24.65	1,854,951
2021-04-30	24.90	24.90	24.00	24.90	558,548
2021-04-29	24.00	24.90	23.90	24.40	506,189
2021-04-28	23.00	24.00	22.40	23.85	2,771,016
2021-04-27	21.40	22.60	21.40	22.00	2,276,569
2021-04-26	22.00	22.00	21.80	22.40	247,721
2021-04-23	21.90	21.90	21.90	22.20	282,918
2021-04-22	22.00	22.00	21.60	22.55	256,480
2021-04-21	22.50	22.50	22.00	22.75	96,324
2021-04-20	21.50	22.10	21.50	22.90	272,821
2021-04-19	22.30	23.40	22.30	22.40	616,586
2021-04-16	24.00	24.00	22.10	21.90	735,435
2021-04-15	22.00	23.80	22.00	23.10	481,020
2021-04-14	21.80	23.00	21.40	23.10	1,194,974
2021-04-13	20.60	21.00	20.60	21.80	109,960
2021-04-12	20.60	21.00	20.50	21.00	219,115
2021-04-09	20.00	20.00	20.00	20.85	77,249
2021-04-08	20.30	20.40	19.65	20.00	484,756
2021-04-07	21.80	21.80	19.25	20.30	1,034,571
2021-04-06	21.20	21.90	21.00	21.50	809,539
2021-04-01	22.00	22.00	21.20	21.60	70,045
2021-03-31	21.20	21.80	21.20	21.60	78,840
2021-03-30	21.40	21.40	21.20	21.20	187,363
2021-03-29	21.20	21.20	21.20	21.20	39,458
2021-03-26	21.20	22.40	21.20	21.80	302,139
2021-03-25	22.80	22.80	22.80	21.90	255,218
2021-03-24	22.40	22.80	21.20	22.30	406,442
2021-03-23	23.00	23.60	22.60	23.20	400,522
2021-03-22	23.20	24.40	23.20	23.90	683,768
2021-03-19	25.00	25.40	23.20	23.40	1,203,484
2021-03-18	22.60	25.00	22.60	24.40	1,009,184
2021-03-17	24.00	24.00	22.20	23.00	264,984
2021-03-16	21.80	23.00	21.80	23.00	693,749
2021-03-15	22.00	22.00	21.00	21.50	725,791
2021-03-12	19.10	21.80	19.10	21.20	666,541
2021-03-11	20.00	20.40	20.00	19.80	197,843
2021-03-10	19.60	19.60	19.55	19.55	27,362
2021-03-09	20.00	20.00	19.10	19.60	292,260
2021-03-08	19.80	20.50	19.80	20.50	62,674
2021-03-05	19.10	20.20	19.00	19.80	443,296
2021-03-04	21.00	21.00	20.80	20.00	784,843
2021-03-03	19.30	20.80	19.30	20.10	4,578,956
2021-03-02	19.60	20.60	19.00	19.55	606,735
2021-03-01	18.60	20.20	18.60	20.30	396,198
2021-02-26	18.50	20.00	18.20	19.00	720,647
2021-02-25	19.90	22.00	19.50	19.50	1,382,943
2021-02-24	19.50	20.20	18.50	19.55	6,261,363
2021-02-23	18.10	19.50	17.10	19.05	2,481,421
2021-02-22	14.70	17.50	14.70	17.20	10,461,477
2021-02-19	15.10	15.80	15.10	15.55	1,061,361
2021-02-18	15.10	16.40	14.90	15.55	5,439,215
2021-02-17	14.90	14.90	14.90	14.50	934,160
2021-02-16	14.90	14.90	14.90	14.50	1,149,718
2021-02-15	14.60	14.60	14.60	14.60	145,420
2021-02-12	14.20	14.20	14.20	14.60	195,706
2021-02-11	14.80	14.80	14.20	14.60	480,937
2021-02-10	14.60	14.60	14.40	14.70	2,316,872
2021-02-09	14.20	14.20	14.20	14.60	268,580
2021-02-08	14.80	14.80	14.80	14.60	387,618
2021-02-05	14.80	14.80	14.20	14.65	250,403
2021-02-04	14.00	14.80	14.00	14.40	30,729,851
2021-02-03	14.00	14.00	13.90	14.05	77,768
2021-02-02	14.90	14.90	14.00	14.15	133,548
2021-02-01	14.25	14.25	14.25	14.25	63,639
2021-01-29	14.80	14.80	14.00	14.25	967,935
2021-01-28	14.00	14.40	14.00	14.15	471,536
2021-01-27	14.90	14.90	14.00	14.25	328,369
2021-01-26	14.25	14.25	14.25	14.25	950,568
2021-01-25	14.10	14.10	14.00	14.25	465,441
2021-01-22	14.10	14.90	14.00	14.25	62,646
2021-01-21	14.90	14.90	14.10	14.50	93,039
2021-01-20	14.10	14.10	14.10	14.50	153,193
2021-01-19	14.10	14.10	14.10	14.55	195,119
2021-01-18	14.10	14.30	14.10	14.45	135,760
2021-01-15	15.00	15.00	14.50	14.50	809,337
2021-01-14	14.00	14.80	13.80	14.60	830,790
2021-01-13	13.50	14.00	13.10	13.75	4,634,074
2021-01-12	12.10	12.40	12.10	12.55	264,392
2021-01-11	12.00	12.40	12.00	12.35	101,631
2021-01-08	12.20	12.20	12.20	12.45	363,504
2021-01-07	13.40	13.40	12.10	12.30	562,795
2021-01-06	13.00	13.10	12.20	12.70	107,388
2021-01-05	12.80	12.80	12.20	12.45	523,213
2021-01-04	12.00	12.20	12.00	12.10	241,129
2020-12-31	13.00	13.00	12.00	12.65	51,748
2020-12-30	12.55	12.55	12.55	12.35	28,580
2020-12-29	13.30	13.30	13.30	12.55	358,727
2020-12-24	11.60	13.00	11.60	13.00	58,716
2020-12-23	11.95	11.95	11.95	11.75	38,348
2020-12-22	11.70	11.70	11.60	11.95	87,754
2020-12-21	12.20	12.20	11.60	11.90	290,514
2020-12-18	12.20	12.40	12.20	12.50	543,726
2020-12-17	12.55	12.55	12.50	12.50	61,500
2020-12-16	12.40	12.40	12.40	12.55	105,198
2020-12-15	13.20	13.20	13.20	12.65	433,305
2020-12-14	12.20	12.60	12.20	12.55	227,636
2020-12-11	13.60	13.60	12.50	12.75	150,151
2020-12-10	12.50	12.50	12.50	12.90	931,392
2020-12-09	12.70	12.70	12.50	12.90	26,315
2020-12-08	12.80	12.80	12.80	13.00	42,749
2020-12-07	12.70	12.70	12.70	12.80	364,096
2020-12-04	12.90	13.00	12.90	13.00	165,000
2020-12-03	13.15	13.15	13.15	12.90	16,000
2020-12-02	13.60	13.60	13.00	13.15	163,303
2020-12-01	13.80	13.80	13.40	13.25	175,103
2020-11-30	13.20	13.30	12.50	13.05	220,198
2020-11-27	14.20	14.20	13.40	13.60	254,745
2020-11-26	12.50	12.50	12.50	13.50	7,254
2020-11-25	14.10	14.10	12.60	12.90	69,707
2020-11-24	12.50	13.80	12.50	13.55	295,688
2020-11-23	13.00	14.00	13.00	13.60	1,014,860
2020-11-20	12.10	12.50	12.10	12.30	11,580,883
2020-11-19	11.90	11.90	11.90	11.80	5,906,069
2020-11-18	11.60	11.60	11.60	11.95	64,773
2020-11-17	11.50	11.50	11.50	11.90	464,452
2020-11-16	11.85	11.85	11.85	12.00	619,784
2020-11-13	12.10	12.10	12.10	11.85	616,831
2020-11-12	11.85	12.30	11.85	12.30	366,803
2020-11-11	10.50	12.00	10.50	11.85	3,004,348
2020-11-10	10.55	10.55	10.55	10.90	217,739
2020-11-09	10.10	10.90	10.10	10.55	746,672
2020-11-06	10.60	10.90	10.60	10.30	366,576
2020-11-05	10.00	10.00	10.00	10.45	166,401
2020-11-04	10.40	10.40	10.35	10.35	226,817
2020-11-03	10.30	10.50	10.00	10.40	342,810
2020-11-02	10.00	10.00	9.35	10.00	314,325
2020-10-30	11.50	11.50	10.60	10.25	315,415
2020-10-29	10.10	11.10	10.00	10.95	718,229
2020-10-28	10.30	10.30	10.10	10.10	126,706
2020-10-27	10.55	10.55	10.55	10.55	80,641
2020-10-26	10.25	10.25	10.25	10.55	31,329
2020-10-23	10.30	10.30	10.30	10.25	116,814
2020-10-22	10.65	10.65	10.65	10.75	69,854
2020-10-21	11.60	11.60	11.60	10.65	31,600
2020-10-20	11.10	11.10	11.10	10.70	4,125
2020-10-16	11.45	11.45	11.40	11.40	274,183
2020-10-15	11.40	11.45	11.40	11.45	47,685
2020-10-14	11.00	11.00	11.00	11.40	10,037
2020-10-13	11.10	11.10	11.10	11.25	214,831
2020-10-12	12.10	12.70	10.80	11.10	540,670
2020-10-09	10.85	10.85	10.85	10.55	479,627
2020-10-08	11.60	11.60	11.40	10.85	140,044
2020-10-07	10.20	10.20	10.20	10.95	31,929
2020-10-06	11.10	11.10	11.10	10.85	77,231
2020-10-05	10.20	10.20	10.20	10.95	5,047
2020-10-02	11.40	11.40	10.95	10.95	151,592
2020-10-01	11.50	11.50	11.40	11.40	323,954
2020-09-30	11.15	11.15	10.85	10.85	391,352
2020-09-29	10.20	11.20	10.20	11.15	312,980
2020-09-28	11.20	11.20	11.20	11.25	1,442,488
2020-09-25	11.30	11.40	11.30	11.40	172,030
2020-09-24	10.80	10.80	10.80	11.30	232,750
2020-09-23	11.00	12.40	10.80	11.35	995,333
2020-09-22	10.00	10.30	10.00	10.25	131,059
2020-09-21	10.00	10.10	9.95	9.83	763,719
2020-09-18	9.60	10.50	9.60	10.10	2,165,541
2020-09-17	8.95	9.00	8.80	9.20	309,652
2020-09-16	8.55	8.55	8.40	8.40	85,510
2020-09-15	8.15	8.15	8.10	8.55	696,077
2020-09-14	8.65	8.65	8.65	8.65	56,574
2020-09-11	9.00	9.00	8.65	8.65	68,000
2020-09-10	8.80	9.20	8.80	8.90	104,001
2020-09-09	8.85	8.90	8.85	8.90	1,959
2020-09-08	8.15	8.15	8.10	8.85	40,048
2020-09-07	9.00	9.00	8.50	8.75	277,784
2020-09-04	9.10	9.10	8.80	8.80	29,114
2020-09-03	9.15	9.20	9.00	9.10	286,219
2020-09-02	8.33	8.33	8.33	8.33	32,500
2020-09-01	8.50	8.50	8.50	8.33	127,113
2020-08-28	9.35	9.35	9.00	8.65	370,475
2020-08-27	9.65	9.65	9.15	9.50	136,666
2020-08-26	9.25	9.50	9.25	9.33	92,739
2020-08-25	9.10	9.10	9.05	9.28	378,787
2020-08-24	9.90	9.90	9.25	9.43	257,154
2020-08-21	9.43	9.43	9.43	9.43	24,210
2020-08-20	9.55	9.55	9.43	9.43	0
2020-08-19	9.45	10.00	9.45	9.55	143,373
2020-08-18	9.65	9.65	9.25	9.45	98,776
2020-08-17	10.05	10.05	10.05	9.85	59,000
2020-08-14	10.30	10.30	10.05	10.05	63,423
2020-08-13	10.20	10.20	10.20	10.30	84,135
2020-08-12	9.90	10.10	9.90	10.10	64,852
2020-08-11	10.20	10.20	9.60	9.90	41,148
2020-08-10	9.80	10.40	9.80	10.40	35,584
2020-08-07	10.80	10.80	9.95	9.80	639,091
2020-08-06	10.30	10.50	10.00	10.75	97,968
2020-08-05	10.85	10.85	10.85	10.85	0
2020-08-04	10.85	10.85	10.85	10.85	0
2020-08-03	10.70	10.70	10.70	10.85	300
2020-07-31	10.70	10.70	10.70	10.70	216,360
2020-07-30	10.70	10.70	10.70	10.70	43,807
2020-07-29	10.20	10.20	10.20	10.70	6,941
2020-07-28	10.80	10.80	10.80	10.80	0
2020-07-27	10.85	10.85	10.80	10.80	34,568
2020-07-24	10.55	10.85	10.55	10.85	125,000
2020-07-23	11.00	11.00	10.55	10.55	167,360
2020-07-22	10.30	10.30	10.00	11.00	82,644
2020-07-21	11.00	11.15	11.00	11.15	104,121
2020-07-20	11.00	11.00	11.00	10.90	106,208
2020-07-17	11.65	11.65	11.65	10.90	1,098
2020-07-16	11.90	12.00	11.30	11.65	339,738
2020-07-15	11.00	11.00	11.00	11.00	348,527
2020-07-14	10.75	11.00	10.75	11.00	25,000
2020-07-13	10.60	10.60	10.50	10.75	248,490
2020-07-10	11.20	11.25	11.20	11.25	144,003
2020-07-09	12.00	12.00	11.80	11.20	122
2020-07-08	12.00	12.00	10.50	11.20	78,741
2020-07-07	11.25	11.25	11.25	11.25	154,658
2020-07-06	10.60	10.60	10.50	11.25	33,791
2020-07-03	11.00	11.00	11.00	11.00	9,000
2020-07-02	11.00	11.00	11.00	11.00	310,169
2020-07-01	10.75	11.00	10.75	11.00	21,034
2020-06-30	11.10	11.10	11.00	11.00	174,395
2020-06-29	11.00	11.00	11.00	11.00	10,000
2020-06-26	11.50	11.50	11.50	10.50	244,062
2020-06-25	11.00	11.00	11.00	11.80	165,885
2020-06-24	13.10	13.10	12.00	13.35	412,577
2020-06-23	14.80	14.80	13.10	13.35	701,031
2020-06-22	12.80	14.10	12.10	14.25	880,903
2020-06-19	11.50	12.70	11.50	11.20	1,063,383
2020-06-18	11.00	12.00	10.10	11.20	1,940,626
2020-06-17	9.70	10.40	9.65	9.23	1,809,642
2020-06-16	7.75	11.00	7.75	9.23	4,060,720
2020-06-15	7.25	7.25	7.23	7.23	655,887
2020-06-12	7.25	7.25	7.25	7.25	393,666
2020-06-11	7.25	7.25	7.00	7.48	122,582
2020-06-10	7.25	7.25	7.25	7.75	65,200
2020-06-09	7.90	7.90	7.30	7.45	329,297
2020-06-08	7.25	8.00	7.25	7.63	94,805
2020-06-05	7.80	8.25	7.75	7.63	651,302
2020-06-04	7.50	8.00	7.40	7.83	1,145,362
2020-06-03	6.30	7.20	6.30	7.00	261,075
2020-06-02	7.00	7.00	6.30	6.80	3,889,505
2020-05-29	6.60	6.60	6.60	6.60	0
2020-05-28	6.40	6.60	6.40	6.60	235,686
2020-05-27	6.00	6.80	6.00	6.50	201,072
2020-05-26	6.35	6.50	6.35	6.50	238,875
2020-05-22	6.75	6.75	6.75	6.75	78,209
2020-05-21	7.00	7.00	6.55	6.75	185,612
2020-05-20	6.95	7.05	6.85	6.50	289,132
2020-05-19	6.95	6.95	6.90	6.50	358,924
2020-05-18	6.55	6.55	6.55	6.55	233,299
2020-05-15	6.55	6.55	6.55	6.55	0
2020-05-14	6.75	6.75	6.55	6.55	71,945
2020-05-13	6.50	6.50	6.00	6.75	342,291
2020-05-12	6.80	7.00	6.55	7.08	539,146
2020-05-11	7.50	7.50	7.45	7.45	16,734
2020-05-07	7.20	7.20	7.20	7.50	86,173
2020-05-06	7.35	7.60	7.35	7.60	94,786
2020-05-05	7.50	7.50	7.50	7.35	105,088
2020-05-04	7.00	7.00	7.00	7.50	81,808
2020-05-01	7.63	7.63	7.63	7.50	77,672
2020-04-30	7.63	7.63	7.63	7.63	25,004
2020-04-29	7.25	7.25	7.25	7.63	135,388
2020-04-28	7.40	7.40	7.40	7.40	22,585
2020-04-27	7.50	7.50	7.40	7.40	48,955
2020-04-24	7.55	7.55	7.50	7.50	70,514
2020-04-23	7.85	7.85	7.55	7.55	90,000
2020-04-22	7.75	7.75	7.75	7.75	65,662
2020-04-21	8.50	8.50	8.50	7.75	575,243
2020-04-20	7.50	7.50	7.50	7.50	556,312
2020-04-17	7.70	7.70	7.70	8.10	112,506
2020-04-16	7.00	8.00	7.00	7.98	4,000
2020-04-15	8.50	8.50	7.05	7.50	339,048
2020-04-14	7.55	8.00	7.30	7.65	515,235
2020-04-09	7.50	7.85	7.50	7.65	502,834
2020-04-08	6.10	7.00	6.10	6.75	353,288
2020-04-07	5.00	7.00	4.98	4.50	836,634
2020-04-06	5.00	5.00	4.40	4.98	2,250,218
2020-04-03	6.00	6.00	6.00	6.00	77,250
2020-04-03	6.50	6.50	5.00	4.98	1,200,982
2020-04-02	8.05	8.05	5.50	6.00	2,941,345
2020-04-02	8.05	8.05	5.50	8.63	2,311,363
2020-04-01	8.67	8.63	8.63	8.63	85,250
2020-04-01	8.67	8.67	8.67	8.67	85,250
2020-03-31	8.02	8.02	8.02	8.86	8,303
2020-03-30	8.50	8.50	8.50	9.15	171,670
2020-03-27	9.15	9.15	9.15	9.15	10,257
2020-03-26	9.15	9.15	9.15	9.15	50,000
2020-03-25	10.00	10.00	9.30	8.50	519,997
2020-03-24	8.50	8.50	8.50	8.50	0
2020-03-23	8.75	8.75	8.75	8.75	12,266
2020-03-20	8.30	8.30	8.30	8.30	85,596
2020-03-19	8.70	8.70	8.00	9.00	281,051
2020-03-18	9.00	9.30	9.00	9.30	38,384
2020-03-17	10.05	10.05	10.00	10.20	242,099
2020-03-16	11.35	11.35	11.35	11.35	62,157
2020-03-13	11.35	11.35	11.35	11.35	33,234
2020-03-12	11.55	11.55	11.55	11.55	8,731
2020-03-11	11.60	11.60	11.60	11.60	7,508
2020-03-10	11.45	11.45	11.45	11.50	53,319
2020-03-09	11.50	11.50	11.50	12.40	46,456
2020-03-06	12.45	12.45	12.40	12.40	310,967
2020-03-05	12.45	12.45	12.45	12.45	2,000
2020-03-04	12.55	12.55	12.55	12.55	23,000
2020-03-03	12.85	12.85	12.10	12.50	909,509
2020-03-02	11.50	12.05	11.20	11.38	1,283,282
2020-02-28	11.00	11.00	10.00	12.60	571,439
2020-02-27	12.75	12.75	12.75	12.75	7,000
2020-02-26	12.88	12.88	12.88	12.88	56,049
2020-02-25	12.75	12.75	12.75	13.00	39,950
2020-02-24	13.00	13.05	12.75	13.25	947,740
2020-02-21	13.00	13.00	13.00	13.25	203,719
2020-02-20	13.25	13.40	13.25	13.40	107,742
2020-02-19	13.25	13.25	13.25	13.25	99,706
2020-02-18	13.25	13.25	13.25	13.25	119,504
2020-02-17	13.15	13.25	13.15	13.25	57,750
2020-02-14	13.50	13.50	13.00	13.15	584,583
2020-02-13	13.65	13.65	13.65	14.33	48,465
2020-02-12	14.50	14.50	14.50	14.30	81,749
2020-02-11	14.55	14.55	14.30	14.30	86,384
2020-02-10	14.55	14.55	14.55	14.55	63,898
2020-02-07	14.90	14.90	13.60	14.55	134,862
2020-02-06	15.50	15.50	15.45	15.00	148,369
2020-02-05	14.45	15.45	14.45	15.00	437,890
2020-02-04	16.45	16.45	13.50	14.13	398,147
2020-02-03	16.95	17.00	16.55	16.63	211,603
2020-01-31	17.45	17.45	17.45	17.45	119,226
2020-01-30	17.50	17.50	17.45	17.45	18,500
2020-01-29	17.50	17.50	17.50	17.50	4,465
2020-01-28	17.50	17.50	17.50	17.50	45,094
2020-01-27	18.00	18.00	17.50	17.50	54,099
2020-01-24	17.50	18.00	17.50	18.00	116,868
2020-01-23	17.70	17.70	17.50	17.50	60,401
2020-01-22	17.50	17.70	17.50	17.70	46,484
2020-01-21	17.80	17.80	17.50	17.50	65,389
2020-01-20	18.00	18.00	18.00	17.80	83,973
2020-01-17	17.05	17.05	17.05	17.75	74,229
2020-01-16	17.75	17.75	17.75	17.75	70,110
2020-01-15	17.75	17.75	17.75	17.75	15,225
2020-01-14	17.50	17.75	17.50	17.75	245,000
2020-01-13	17.95	18.05	17.95	17.50	1,226,009
2020-01-10	17.85	17.85	17.85	17.85	10,916
2020-01-09	17.85	17.85	17.85	17.85	508
2020-01-08	17.85	17.85	17.85	17.85	30,000
2020-01-07	17.00	17.00	17.00	17.85	3,000
2020-01-06	16.80	16.80	16.80	17.83	9,717
2020-01-03	17.35	17.50	17.35	17.50	19,926
2020-01-02	17.90	17.95	17.90	17.35	139,339
2019-12-31	17.00	17.00	17.00	17.98	21,425
2019-12-30	18.00	18.00	18.00	17.65	132,940
2019-12-27	17.98	18.00	17.98	18.00	7,530
2019-12-24	18.00	18.00	17.98	17.98	0
2019-12-23	17.75	17.75	17.75	18.00	54,000
2019-12-20	17.00	17.00	17.00	17.75	41,647
2019-12-19	17.00	17.00	17.00	17.75	52,536
2019-12-18	17.75	17.75	17.70	17.70	41,761
2019-12-17	17.85	17.85	17.85	17.75	72,168
2019-12-16	17.53	17.85	17.53	17.85	411,928
2019-12-13	17.05	17.05	17.05	17.53	87,218
2019-12-12	17.35	17.40	17.35	17.20	226,269
2019-12-11	17.50	18.00	17.50	18.00	20,000
2019-12-10	17.50	17.50	17.50	17.50	0
2019-12-09	17.50	17.50	16.65	17.50	120,317
2019-12-06	18.25	18.25	18.25	18.25	0
2019-12-05	18.00	18.00	18.00	18.00	10,710
2019-12-04	18.00	18.00	18.00	18.00	51,283
2019-12-03	18.50	18.50	18.00	18.00	31,000
2019-11-29	18.80	18.80	18.80	18.80	13,596
2019-11-28	18.50	18.50	17.80	18.80	37,855
2019-11-27	18.80	18.80	18.80	18.80	30,991
2019-11-26	18.80	18.80	18.80	18.80	40,627
2019-11-25	18.80	18.80	18.80	18.80	39,666
2019-11-22	18.80	18.80	18.80	18.80	3,809
2019-11-21	18.80	18.80	18.80	18.80	73,251
2019-11-20	18.80	18.80	18.80	18.80	58,571
2019-11-19	17.80	17.80	17.80	18.80	66,948
2019-11-18	18.35	18.45	18.35	18.30	962,805
2019-11-15	18.00	18.40	18.00	18.40	485,151
2019-11-14	19.00	19.00	17.75	18.50	866,732
2019-11-13	20.00	20.00	19.00	20.40	334,938
2019-11-12	21.00	21.00	21.00	22.00	65,904
2019-11-11	22.00	22.00	22.00	22.00	123,306
2019-11-08	21.00	21.00	21.00	22.00	18,330
2019-11-07	21.50	21.50	21.00	22.25	122,637
2019-11-06	22.00	22.45	22.00	22.45	0
2019-11-05	21.50	22.00	21.50	22.00	15,895
2019-11-04	22.50	22.50	21.50	21.50	133,347
2019-11-01	22.55	23.00	22.55	23.00	0
2019-10-31	22.55	23.00	22.55	23.00	32,950
2019-10-30	21.10	21.10	21.10	22.55	63,064
2019-10-29	21.10	21.10	21.10	22.50	875,405
2019-10-28	22.50	22.50	22.50	22.50	4,473
2019-10-25	22.00	22.50	22.00	22.50	16,786
2019-10-24	22.00	22.00	22.00	22.00	20,721
2019-10-23	22.00	22.00	22.00	22.00	32,800
2019-10-22	21.95	22.50	21.95	22.50	4,346
2019-10-21	21.00	21.00	21.00	21.95	36,649
2019-10-18	22.25	22.25	21.95	21.95	40,000
2019-10-17	21.10	21.10	21.10	22.25	18,326
2019-10-16	22.00	22.00	22.00	22.00	0
2019-10-15	21.50	21.50	21.50	21.50	530,873
2019-10-14	21.50	21.50	21.50	21.50	69,860
2019-10-11	22.00	22.00	21.50	22.25	141,898
2019-10-10	21.55	21.55	21.55	21.55	100,602
2019-10-09	21.55	21.55	21.55	21.55	24,551
2019-10-08	21.45	21.55	21.45	21.55	12,569
2019-10-07	21.10	21.10	21.00	21.45	32,331
2019-10-04	21.90	21.90	21.00	21.50	105,313
2019-10-03	21.50	21.50	21.50	21.75	177,772
2019-10-02	21.80	22.75	21.80	22.75	0
2019-10-01	21.80	21.80	21.80	22.90	40,600
2019-09-30	22.90	22.90	22.90	22.90	35,149
2019-09-27	22.95	22.95	22.90	22.90	159,366
2019-09-26	22.00	22.00	22.00	22.95	87,572
2019-09-25	22.10	22.10	22.00	23.50	50,365
2019-09-24	23.70	23.70	23.70	22.90	28,143
2019-09-23	22.00	24.50	22.00	23.00	44,071
2019-09-20	22.10	23.00	22.10	23.85	2,602
2019-09-19	22.10	22.10	22.10	23.60	33,069
2019-09-18	23.85	23.85	23.85	24.10	109,967
2019-09-17	23.20	23.85	23.20	23.85	147,000
2019-09-16	22.10	22.10	22.10	23.20	4,238
2019-09-13	23.00	23.00	23.00	23.00	0
2019-09-12	23.15	23.15	23.00	23.00	0
2019-09-11	23.70	23.70	23.70	23.15	76,000
2019-09-10	23.00	23.90	22.80	23.10	188,099
2019-09-09	22.00	22.00	22.00	23.00	61,136
2019-09-06	21.50	21.50	21.50	22.90	58,341
2019-09-05	22.70	22.70	22.65	22.65	14,708
2019-09-04	21.90	21.90	21.90	22.70	54,840
2019-09-03	21.60	21.60	21.60	22.80	12,837
2019-09-02	22.50	23.50	21.50	22.80	58,622
2019-08-30	23.60	23.60	23.60	23.60	93,387
2019-08-29	24.60	24.60	24.00	24.35	44,100
2019-08-28	24.00	24.00	24.00	24.35	20,912
2019-08-27	23.50	23.50	23.50	24.35	158,704
2019-08-23	21.40	23.00	21.40	22.65	122,665
2019-08-22	23.00	23.00	22.65	22.65	115,276
2019-08-21	23.00	23.00	23.00	23.00	104,431
2019-08-20	22.00	22.00	22.00	23.00	24
2019-08-19	22.25	22.50	22.25	22.50	37,383
2019-08-16	22.25	22.25	22.25	22.25	5,320
2019-08-15	22.00	22.25	22.00	22.25	19,075
2019-08-14	22.90	22.90	22.90	22.00	50,063
2019-08-13	22.40	22.65	22.40	22.65	88,859
2019-08-12	23.10	23.10	22.00	22.40	143,549
2019-08-09	23.20	23.20	23.20	23.50	54,370
2019-08-08	23.50	23.50	23.50	23.80	39,515
2019-08-07	24.10	24.10	24.00	23.60	56,469
2019-08-06	24.00	24.00	24.00	24.95	30,501
2019-08-05	24.40	25.00	24.40	25.00	88,384
2019-08-02	24.00	24.00	24.00	24.45	46,181
2019-08-01	24.90	24.90	24.40	24.40	6,995
2019-07-31	24.10	25.50	24.10	24.90	149,433
2019-07-30	24.00	24.00	24.00	25.00	120,878
2019-07-29	24.50	24.50	24.50	25.40	44,608
2019-07-26	24.50	24.50	24.50	25.45	157,599
2019-07-25	24.60	24.60	24.60	25.45	120,323
2019-07-24	25.00	25.90	25.00	24.95	87,322
2019-07-23	25.80	25.80	25.00	25.90	89,728
2019-07-22	25.10	25.10	25.00	25.90	703,680
2019-07-19	25.20	25.20	25.20	25.50	77,341
2019-07-18	25.45	25.45	25.45	25.45	242,962
2019-07-17	25.00	25.00	25.00	25.45	126,981
2019-07-16	25.50	26.00	25.00	25.70	149,442
2019-07-15	25.60	25.60	25.60	25.95	179,315
2019-07-12	25.80	26.80	25.10	26.10	158,137
2019-07-11	25.50	26.00	25.50	26.20	459,250
2019-07-10	25.50	25.50	25.50	25.75	571,125
2019-07-09	24.00	27.00	22.10	25.65	10,323,062
2019-07-08	32.75	32.75	32.70	32.70	3,636
2019-07-05	31.60	31.60	31.60	32.75	49,673
2019-07-04	32.45	32.75	32.45	32.75	8,148
2019-07-03	31.50	31.50	31.50	32.45	49,488
2019-07-02	32.60	32.60	32.60	32.20	340,206
2019-07-01	35.50	35.50	33.50	33.50	458,427
2019-06-28	33.00	35.50	33.00	34.05	285,804
2019-06-27	32.50	33.40	32.50	32.95	194,836
2019-06-26	32.50	32.50	32.50	32.95	24,120
2019-06-25	32.60	32.60	32.60	33.50	19,788
2019-06-24	33.45	33.45	33.45	33.45	183,202
2019-06-21	34.70	34.70	34.70	33.95	5,020
2019-06-20	33.60	33.95	33.60	33.95	125,379
2019-06-19	33.00	33.60	33.00	33.80	573,136
2019-06-18	32.95	32.95	32.95	32.95	49,526
2019-06-17	31.50	34.50	31.50	32.95	115,717
2019-06-14	32.60	33.70	32.50	32.75	191,043
2019-06-13	34.50	34.50	32.50	33.50	171,426
2019-06-12	32.60	33.10	32.30	33.70	325,079
2019-06-11	33.10	33.50	32.10	32.60	819,225
2019-06-10	34.50	34.50	33.10	33.80	77,029
2019-06-07	34.00	34.00	34.00	34.00	181,196
2019-06-06	31.00	33.50	31.00	33.00	542,641
2019-06-05	30.00	31.90	30.00	30.50	3,798,282
2019-06-04	30.90	31.90	30.70	31.45	1,073,584
2019-05-31	29.70	29.70	29.70	29.55	161,144
2019-05-30	29.10	30.00	29.00	29.55	1,797,050
2019-05-29	30.00	30.00	30.00	29.50	139,144
2019-05-28	30.90	32.00	29.50	30.00	564,646
2019-05-24	29.25	29.25	29.00	29.00	293,556
2019-05-23	29.20	29.25	29.20	29.25	69,226
2019-05-22	29.70	29.70	29.70	29.20	20,524
2019-05-21	29.40	29.40	29.40	29.20	49,364
2019-05-20	29.75	29.75	29.40	29.40	179,265
2019-05-17	30.00	30.00	30.00	29.75	129,866
2019-05-16	31.00	31.00	31.00	31.00	3,198
2019-05-15	30.10	30.10	30.00	31.00	12,256
2019-05-14	30.90	31.00	30.90	31.00	10,000
2019-05-13	31.10	31.90	30.00	30.90	209,455
2019-05-10	32.00	32.00	31.50	32.10	53,733
2019-05-09	32.50	32.50	32.00	32.20	35,560
2019-05-08	33.45	33.50	33.45	33.50	0
2019-05-07	32.50	32.50	32.50	33.45	68,070

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