Rua Life Sci. Share History

Rua Life Sci. Share Price history. The following table shows end-of-day data RUA historical share prices for Rua Life Sci., 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.

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

Date	Open	High	Low	Close	Volume
2024-05-15	11.00	11.00	10.25	10.50	232,832
2024-05-14	11.50	11.50	11.00	11.00	116,063
2024-05-13	11.50	11.50	11.50	11.50	178,729
2024-05-10	11.75	11.75	11.50	11.50	201,352
2024-05-09	11.75	11.75	11.75	11.75	314,535
2024-05-08	11.50	11.75	11.50	11.75	200,480
2024-05-07	11.38	11.50	11.38	11.50	254,532
2024-05-06	11.38	11.38	11.38	11.38	0
2024-05-03	11.13	11.38	11.13	11.38	90,931
2024-05-02	10.75	11.75	10.75	11.13	645,672
2024-05-01	11.50	11.50	10.75	10.75	384,043
2024-04-30	10.75	11.50	10.75	11.50	1,363,417
2024-04-29	10.75	10.75	10.75	10.75	890,562
2024-04-26	10.25	10.75	10.25	10.75	535,404
2024-04-25	10.25	10.25	10.25	10.25	246,695
2024-04-24	10.75	10.75	10.25	10.25	577,459
2024-04-23	10.75	10.75	10.75	10.75	53,279
2024-04-22	11.00	11.00	10.75	10.75	276,581
2024-04-19	11.50	11.50	11.00	11.00	267,685
2024-04-18	11.50	11.50	11.50	11.50	262,342
2024-04-17	11.50	11.50	11.50	11.50	60,441
2024-04-16	12.00	12.00	11.50	11.50	258,644
2024-04-15	12.00	12.00	12.00	12.00	380,078
2024-04-12	11.50	12.00	11.50	12.00	589,750
2024-04-11	11.50	11.50	11.00	11.50	480,636
2024-04-10	12.25	12.25	11.25	11.50	1,026,200
2024-04-09	12.00	12.38	11.38	12.25	1,034,919
2024-04-08	13.00	13.00	11.50	12.00	2,301,191
2024-04-05	11.00	14.00	10.25	12.50	11,842,604
2024-04-04	8.75	11.25	8.75	11.00	3,249,379
2024-04-03	8.75	8.75	8.75	8.75	87,375
2024-04-02	8.85	8.85	8.65	8.75	735,052
2024-04-01	9.00	9.00	9.00	9.00	0
2024-03-29	9.00	9.00	9.00	9.00	0
2024-03-28	9.15	9.00	9.00	9.00	499,563
2024-03-27	9.63	9.63	9.15	9.15	376,360
2024-03-26	9.58	10.00	9.63	9.63	181,532
2024-03-25	9.45	9.58	9.45	9.58	340,780
2024-03-22	9.45	9.45	9.45	9.45	102,645
2024-03-21	9.58	9.58	9.45	9.45	196,366
2024-03-20	9.58	9.58	9.58	9.58	89,994
2024-03-19	9.75	9.75	9.58	9.58	238,958
2024-03-18	9.85	9.85	9.65	9.75	283,431
2024-03-15	9.90	9.90	9.85	9.85	213,879
2024-03-14	9.90	9.90	9.90	9.90	35,212
2024-03-13	10.00	10.00	9.90	9.90	225,948
2024-03-12	10.05	10.05	9.90	10.00	305,757
2024-03-11	10.05	10.05	10.05	10.05	154,546
2024-03-08	9.90	10.25	9.90	10.05	555,574
2024-03-07	9.65	9.90	9.40	9.90	1,001,082
2024-03-06	9.80	9.80	9.60	9.65	903,792
2024-03-05	9.90	9.90	9.80	9.80	142,054
2024-03-04	9.90	9.90	9.90	9.90	99,729
2024-03-01	10.00	10.00	9.90	9.90	534,447
2024-02-29	9.90	10.00	9.90	10.00	808,568
2024-02-28	9.95	9.95	9.85	9.90	463,108
2024-02-27	10.25	10.25	10.25	10.25	101,920
2024-02-26	10.25	10.25	10.25	10.25	294,500
2024-02-23	10.25	10.00	10.00	10.00	123,450
2024-02-22	10.10	10.25	9.85	10.25	824,847
2024-02-21	10.70	10.70	10.00	10.10	344,608
2024-02-20	10.70	10.70	10.70	10.70	57,195
2024-02-19	10.70	10.70	10.70	10.70	84,003
2024-02-16	10.65	10.70	10.65	10.70	123,388
2024-02-15	10.25	10.65	10.25	10.65	295,901
2024-02-14	10.75	10.75	10.25	10.25	465,168
2024-02-13	10.75	10.75	9.75	10.75	1,144,306
2024-02-12	10.75	10.50	10.50	10.50	277,631
2024-02-09	10.90	11.00	10.75	10.75	546,650
2024-02-08	11.25	11.25	10.90	11.15	319,233
2024-02-07	12.10	12.10	11.25	11.25	290,948
2024-02-06	12.10	12.10	12.10	12.10	352,018
2024-02-05	11.40	12.10	11.40	12.10	826,964
2024-02-02	11.40	11.40	11.40	11.40	58,299
2024-02-01	11.50	11.50	11.40	11.40	179,642
2024-01-31	11.75	11.75	11.50	11.50	341,616
2024-01-30	11.60	11.75	11.10	11.75	894,986
2024-01-29	12.25	12.25	11.25	11.60	1,132,666
2024-01-26	11.55	12.30	11.55	12.30	1,158,950
2024-01-25	11.75	11.75	11.25	11.55	609,402
2024-01-24	12.25	12.25	11.75	11.75	802,773
2024-01-23	12.25	12.25	11.80	12.25	714,182
2024-01-22	12.65	12.75	12.25	12.25	862,772
2024-01-19	13.15	13.50	12.65	12.65	1,131,843
2024-01-18	12.65	13.50	12.65	13.15	1,078,033
2024-01-17	12.75	12.60	12.60	12.60	762,376
2024-01-16	13.00	13.00	12.75	12.75	498,814
2024-01-15	13.10	13.10	13.00	13.00	153,780
2024-01-12	12.75	13.25	12.25	13.10	1,932,735
2024-01-11	12.25	12.75	12.25	12.75	1,216,294
2024-01-10	12.25	12.25	12.00	12.25	549,387
2024-01-09	12.10	12.50	11.65	12.25	1,179,107
2024-01-08	12.75	12.75	11.75	12.10	643,926
2024-01-05	12.75	13.25	11.75	12.75	3,379,451
2024-01-04	10.85	12.80	12.80	12.80	5,699,467
2024-01-03	10.25	10.90	10.25	10.85	2,310,775
2024-01-02	9.85	10.40	9.85	10.25	858,997
2024-01-01	9.85	9.85	9.85	9.85	0
2023-12-29	9.85	9.85	9.85	9.85	285,789
2023-12-28	9.85	9.85	9.85	9.85	122,785
2023-12-27	9.90	9.90	9.85	9.85	573,496
2023-12-26	9.90	9.90	9.90	9.90	0
2023-12-25	9.90	9.90	9.90	9.90	0
2023-12-22	9.90	9.90	9.90	9.90	764,665
2023-12-21	9.88	9.90	9.85	9.90	884,896
2023-12-20	10.25	9.75	9.75	9.75	1,080,824
2023-12-19	11.15	11.25	10.15	10.25	5,013,265
2023-12-18	11.15	11.15	11.15	11.15	0
2023-12-15	11.15	11.15	11.15	11.15	0
2023-12-14	11.15	11.15	11.15	11.15	0
2023-12-13	11.15	11.15	11.15	11.15	0
2023-12-12	11.15	11.15	11.15	11.15	0
2023-12-11	11.15	11.15	11.15	11.15	0
2023-12-08	11.15	11.15	11.15	11.15	408,887
2023-12-07	11.15	11.15	11.15	11.15	336,951
2023-12-06	11.75	11.50	11.00	11.00	791,296
2023-12-05	11.25	11.75	11.25	11.75	1,137,380
2023-12-04	11.75	12.00	11.25	11.25	768,353
2023-12-01	11.50	12.00	11.25	11.75	6,989,544
2023-11-30	19.50	25.50	19.00	20.80	1,029,266
2023-11-29	24.00	24.00	19.50	19.50	293,639
2023-11-28	26.50	26.50	23.50	24.00	586,981
2023-11-27	27.50	33.50	26.50	26.50	540,650
2023-11-24	22.50	33.50	22.50	28.00	890,196
2023-11-23	33.00	37.50	29.00	31.50	928,408
2023-11-22	40.00	44.00	31.50	32.50	1,580,937
2023-11-21	23.00	58.50	23.00	37.50	3,237,687
2023-11-20	15.75	23.50	15.75	22.00	353,622
2023-11-17	15.75	15.75	15.75	15.75	15,478
2023-11-16	15.75	15.75	15.75	15.75	14,643
2023-11-15	16.00	16.00	15.75	15.75	16,800
2023-11-14	16.50	16.50	16.00	16.00	10,959
2023-11-13	14.00	16.50	14.00	16.50	58,145
2023-11-10	13.00	13.50	13.00	13.50	49,442
2023-11-09	12.50	13.00	12.50	13.00	203,708
2023-11-08	12.50	12.50	12.50	12.50	7,307
2023-11-07	12.25	12.50	12.25	12.50	50,000
2023-11-06	12.25	12.25	12.25	12.25	7,514
2023-11-03	13.00	13.00	12.25	12.25	111,867
2023-11-02	11.50	13.00	11.50	13.00	100,791
2023-11-01	11.50	11.50	11.50	11.50	10,123
2023-10-31	12.50	12.50	11.50	11.50	51,918
2023-10-30	12.25	12.50	12.25	12.25	56,945
2023-10-27	13.25	13.25	12.25	12.25	92,703
2023-10-26	14.25	14.25	13.25	13.25	40,000
2023-10-25	14.25	14.25	14.25	14.25	2,500
2023-10-24	14.25	14.25	14.25	14.25	5,215
2023-10-23	14.50	14.50	14.25	14.25	20,295
2023-10-20	14.50	14.50	14.50	14.50	3,158
2023-10-19	15.50	16.00	14.50	15.50	52,962
2023-10-18	15.50	15.50	15.50	15.50	10,684
2023-10-17	15.50	15.50	15.50	15.50	0
2023-10-16	15.50	15.50	15.50	15.50	6,493
2023-10-13	15.50	15.50	15.50	15.50	0
2023-10-12	15.50	15.50	15.50	15.50	2,821
2023-10-11	15.50	15.50	15.50	15.50	0
2023-10-10	15.50	15.50	15.50	15.50	7,694
2023-10-09	15.50	15.50	15.50	15.50	3,246
2023-10-06	15.75	15.75	15.50	15.50	19,767
2023-10-05	15.75	15.75	15.75	15.75	457
2023-10-04	15.75	15.75	15.75	15.75	95
2023-10-03	15.75	15.75	15.75	15.75	1,012
2023-10-02	15.75	15.75	15.75	15.75	23,320
2023-09-29	15.50	15.75	15.50	15.75	20,674
2023-09-28	15.50	15.50	15.50	15.50	0
2023-09-27	15.50	15.50	15.50	15.50	4,000
2023-09-26	15.50	15.50	15.50	15.50	12,369
2023-09-25	15.50	15.50	15.50	15.50	380
2023-09-22	16.25	16.25	15.50	15.50	30,113
2023-09-21	17.50	17.50	16.25	16.25	67,967
2023-09-20	17.50	17.50	17.50	17.50	0
2023-09-19	17.50	17.50	17.50	17.50	12,027
2023-09-18	17.50	17.50	17.50	17.50	0
2023-09-15	17.50	17.50	17.50	17.50	1,000
2023-09-14	17.50	17.50	17.50	17.50	10,000
2023-09-13	16.25	17.70	16.25	17.50	125,905
2023-09-12	16.25	16.25	16.25	16.25	9,608
2023-09-11	16.25	16.25	16.25	16.25	0
2023-09-08	16.25	16.25	16.25	16.25	6,026
2023-09-07	16.25	16.25	16.25	16.25	37,195
2023-09-06	16.25	16.25	16.25	16.25	2,990
2023-09-05	16.25	16.25	16.25	16.25	0
2023-09-04	16.25	16.25	16.25	16.25	0
2023-09-01	16.75	16.75	16.25	16.25	109,897
2023-08-31	16.50	16.75	16.50	16.75	65,213
2023-08-30	18.75	18.75	16.50	16.50	125,315
2023-08-29	18.75	18.75	18.75	18.75	64,279
2023-08-28	18.75	18.75	18.75	18.75	0
2023-08-25	18.50	18.75	18.50	18.75	27,040
2023-08-24	18.75	18.75	18.50	18.50	6,000
2023-08-23	20.50	20.50	18.75	18.75	71,038
2023-08-22	18.00	20.50	18.00	20.50	435,491
2023-08-21	16.25	16.50	16.25	16.50	22,942
2023-08-18	16.25	16.25	16.25	16.25	20,305
2023-08-17	16.25	16.25	16.25	16.25	48,520
2023-08-16	16.25	16.25	16.25	16.25	0
2023-08-15	16.25	16.25	16.25	16.25	21,000
2023-08-14	16.25	16.25	16.25	16.25	0
2023-08-11	16.50	16.50	16.25	16.25	29,197
2023-08-10	16.50	16.50	16.50	16.50	2,170
2023-08-09	16.50	16.50	16.50	16.50	107,821
2023-08-08	16.25	16.50	16.25	16.50	97,830
2023-08-07	16.25	16.25	16.25	16.25	78,483
2023-08-04	16.25	16.25	16.25	16.25	16,471
2023-08-03	15.50	16.25	15.25	16.25	268,761
2023-08-02	17.25	15.20	15.20	15.20	148,850
2023-08-01	20.50	20.50	16.50	17.25	472,627
2023-07-31	20.50	20.50	20.50	20.50	98,662
2023-07-28	20.50	22.40	20.50	20.50	218,999
2023-07-27	24.50	24.50	20.50	20.50	140,447
2023-07-26	29.50	29.50	22.50	24.50	455,217
2023-07-25	29.50	29.50	29.50	29.50	27
2023-07-24	30.50	30.50	29.00	29.50	39,827
2023-07-21	30.50	30.50	30.50	30.50	24
2023-07-20	30.50	30.50	30.50	30.50	10,000
2023-07-19	30.50	30.50	30.50	30.50	0
2023-07-18	30.50	30.50	30.50	30.50	1,803
2023-07-17	30.50	30.50	30.50	30.50	5,839
2023-07-14	30.50	30.50	30.50	30.50	2,000
2023-07-13	30.50	30.50	30.50	30.50	13,500
2023-07-12	31.00	31.00	30.50	30.50	7,000
2023-07-11	31.00	31.00	31.00	31.00	0
2023-07-10	31.00	31.00	31.00	31.00	2,809
2023-07-07	32.50	32.50	31.00	31.00	24,602
2023-07-06	34.00	34.00	32.50	32.50	30,000
2023-07-05	33.50	34.00	33.50	34.00	4,128
2023-07-04	33.50	33.50	33.50	33.50	18,000
2023-07-03	33.50	33.50	33.50	33.50	5,100
2023-06-30	33.50	33.50	33.50	33.50	9,813
2023-06-29	33.50	33.50	33.40	33.50	7,751
2023-06-28	33.50	33.50	33.50	33.50	5,195
2023-06-27	33.50	33.50	33.50	33.50	0
2023-06-26	33.50	33.50	33.50	33.50	5,576
2023-06-23	33.50	33.50	33.50	33.50	13,968
2023-06-22	35.30	35.30	33.50	33.50	28,594
2023-06-21	35.50	35.50	35.20	35.30	110,253
2023-06-20	35.50	35.50	35.50	35.50	23,345
2023-06-19	38.50	39.00	35.50	35.50	99,978
2023-06-16	38.50	38.50	38.50	38.50	25
2023-06-15	40.50	40.50	38.50	38.50	50,510
2023-06-14	40.50	40.50	40.50	40.50	1,659
2023-06-13	41.00	41.00	40.50	40.50	1,200
2023-06-12	41.00	41.00	41.00	41.00	18,273
2023-06-09	41.00	41.00	41.00	41.00	1,475
2023-06-08	44.00	44.00	42.30	42.30	149,610
2023-06-07	40.00	44.00	40.00	44.00	67,241
2023-06-06	39.00	40.00	39.00	40.00	0
2023-06-05	39.00	39.00	39.00	39.00	26,000
2023-06-02	41.00	41.00	39.00	39.00	9,423
2023-06-01	41.00	41.00	41.00	41.00	11,975
2023-05-31	41.00	41.00	41.00	41.00	5,000
2023-05-30	41.00	41.00	41.00	41.00	37
2023-05-29	41.00	41.00	41.00	41.00	0
2023-05-26	41.00	41.00	41.00	41.00	14,874
2023-05-25	41.00	41.00	41.00	41.00	18,459
2023-05-24	39.00	41.00	39.00	41.00	17,984
2023-05-23	39.00	39.00	39.00	39.00	33,356
2023-05-22	41.00	41.00	39.00	39.00	17,950
2023-05-19	41.50	41.50	41.00	41.00	17,808
2023-05-18	39.00	41.50	39.00	41.50	42,136
2023-05-17	38.50	39.00	38.50	39.00	42,521
2023-05-16	38.50	38.50	38.50	38.50	1,371
2023-05-15	41.00	41.00	38.50	38.50	28,781
2023-05-12	41.50	41.50	41.00	41.00	13,757
2023-05-11	41.50	41.50	41.50	41.50	898
2023-05-10	43.50	43.50	41.50	41.50	18,054
2023-05-09	43.50	43.50	43.50	43.50	38,609
2023-05-08	43.50	43.50	43.50	43.50	0
2023-05-05	43.50	43.50	43.50	43.50	0
2023-05-04	43.50	43.50	43.50	43.50	12,286
2023-05-03	43.50	43.50	43.50	43.50	21,523
2023-05-02	43.50	43.50	43.50	43.50	5,733
2023-05-01	43.50	43.50	43.50	43.50	0
2023-04-28	44.50	44.50	43.50	43.50	12,608
2023-04-27	44.50	44.50	44.50	44.50	5,000
2023-04-26	44.50	44.50	44.50	44.50	0
2023-04-25	44.50	44.50	44.50	44.50	16,953
2023-04-24	44.50	44.50	44.50	44.50	0
2023-04-21	46.50	46.50	44.00	44.50	36,316
2023-04-20	46.50	46.50	46.50	46.50	32,704
2023-04-19	47.00	47.00	46.50	46.50	14,939
2023-04-18	48.00	48.00	47.00	47.00	27,197
2023-04-17	49.00	49.00	48.00	48.00	29,504
2023-04-14	49.00	49.00	49.00	49.00	18,988
2023-04-13	49.00	49.00	49.00	49.00	8,775
2023-04-12	49.00	49.00	49.00	49.00	5,056
2023-04-11	50.50	51.00	49.00	49.00	31,473
2023-04-10	50.50	50.50	50.50	50.50	0
2023-04-07	50.50	50.50	50.50	50.50	0
2023-04-06	51.00	51.00	50.50	50.50	46,394
2023-04-05	51.00	51.00	51.00	51.00	55,386
2023-04-04	51.50	51.50	51.00	51.00	58,013
2023-04-03	51.50	51.50	51.50	51.50	59,990
2023-03-31	51.50	51.50	51.50	51.50	188
2023-03-30	54.00	54.00	51.50	51.50	42,180
2023-03-29	54.00	54.00	54.00	54.00	51,104
2023-03-28	55.00	55.00	54.00	54.00	25,445
2023-03-27	55.00	55.00	55.00	55.00	0
2023-03-24	55.00	55.00	55.00	55.00	310
2023-03-23	55.00	55.00	55.00	55.00	0
2023-03-22	55.00	55.00	55.00	55.00	525
2023-03-21	55.00	55.00	55.00	55.00	9,244
2023-03-20	55.00	55.00	55.00	55.00	10,239
2023-03-17	54.00	55.50	54.00	55.50	45,611
2023-03-16	55.50	55.50	54.00	54.00	28,234
2023-03-15	55.00	56.50	55.00	55.00	9,689
2023-03-14	55.00	55.00	55.00	55.00	0
2023-03-13	55.50	55.50	55.00	55.00	3,500
2023-03-10	57.50	57.50	55.50	58.00	28,595
2023-03-09	59.00	59.00	58.00	58.00	5,443
2023-03-08	59.00	59.00	59.00	59.00	6,766
2023-03-07	60.00	60.00	59.00	59.00	34,989
2023-03-06	60.00	60.00	60.00	60.00	967
2023-03-03	60.50	60.50	60.00	60.00	121
2023-03-02	61.50	60.50	60.00	60.50	38,476
2023-03-01	58.50	61.50	58.50	61.50	38,132
2023-02-28	58.00	58.50	58.00	58.50	33,554
2023-02-27	58.00	58.00	58.00	58.00	0
2023-02-24	58.50	58.50	58.00	58.00	23,760
2023-02-23	59.00	59.00	58.50	58.50	0
2023-02-22	59.50	59.50	58.50	59.00	13,905
2023-02-21	56.50	61.00	56.50	59.50	41,521
2023-02-20	56.50	56.50	56.50	56.50	0
2023-02-17	61.00	61.00	56.50	56.50	50,387
2023-02-16	62.50	62.50	61.00	61.00	8,295
2023-02-15	63.00	63.00	62.50	62.50	14,693
2023-02-14	63.50	63.50	63.00	63.00	10,122
2023-02-13	63.50	63.50	63.50	63.50	16,704
2023-02-10	61.50	65.00	61.50	63.50	84,831
2023-02-09	59.00	63.50	59.00	61.50	39,736
2023-02-08	54.00	59.00	54.00	59.00	67,743
2023-02-07	54.00	54.00	54.00	54.00	110
2023-02-06	55.00	55.00	54.00	54.00	10,500
2023-02-03	55.00	55.00	55.00	55.00	31,391
2023-02-02	59.00	59.00	52.00	55.00	90,286
2023-02-01	59.00	59.00	59.00	59.00	7,650
2023-01-31	60.50	60.50	59.00	59.00	20,109
2023-01-30	63.50	67.50	60.50	60.50	124,250
2023-01-27	59.50	63.50	59.50	63.50	59,702
2023-01-26	58.00	59.50	52.50	59.50	190,278
2023-01-25	52.50	65.00	51.50	58.00	715,311
2023-01-24	46.00	46.00	46.00	46.00	1,703
2023-01-23	46.00	46.00	46.00	46.00	56
2023-01-20	45.50	46.00	45.50	46.00	7,569
2023-01-19	48.00	48.00	45.50	45.50	58,935
2023-01-18	48.00	48.00	48.00	48.00	25
2023-01-17	48.00	48.00	48.00	48.00	6,106
2023-01-16	48.00	48.00	48.00	48.00	7,827
2023-01-13	47.50	49.50	47.50	47.50	117,651
2023-01-12	47.50	47.50	47.50	47.50	66,282
2023-01-11	47.50	47.50	47.50	47.50	0
2023-01-10	48.00	48.00	47.50	47.50	103,556
2023-01-09	48.00	48.00	48.00	48.00	86,160
2023-01-06	46.50	48.00	46.50	47.50	117,657
2023-01-05	46.50	46.50	46.50	46.50	0
2023-01-04	47.50	47.50	45.00	46.50	60,523
2023-01-03	48.50	48.50	47.50	47.50	72,989
2023-01-02	48.50	48.50	48.50	48.50	0
2022-12-30	47.50	48.50	47.50	48.50	900
2022-12-29	46.50	47.50	46.50	47.50	143,033
2022-12-28	47.50	47.50	45.50	46.50	64,056
2022-12-27	47.50	47.50	47.50	47.50	0
2022-12-26	47.50	47.50	47.50	47.50	0
2022-12-23	47.00	48.00	47.00	47.50	21,100
2022-12-22	46.00	47.00	46.00	47.00	28,932
2022-12-21	47.50	47.50	46.00	46.00	101,396
2022-12-20	48.00	48.00	47.50	47.50	7,485
2022-12-19	47.50	52.00	47.50	48.00	122,677
2022-12-16	44.00	47.50	44.00	47.50	29,416
2022-12-15	51.50	51.50	44.00	44.00	90,197
2022-12-14	47.00	52.50	47.00	51.50	145,845
2022-12-13	44.50	47.00	41.00	47.00	141,180
2022-12-12	33.00	52.50	33.00	44.50	526,789
2022-12-09	33.00	33.00	33.00	33.00	13,318
2022-12-08	33.00	33.00	33.00	33.00	3,140
2022-12-07	32.50	33.00	32.50	33.00	33,417
2022-12-06	32.50	32.50	32.50	32.50	17,353
2022-12-05	32.50	32.50	32.50	32.50	4,699
2022-12-02	33.50	33.50	33.00	33.00	20,802
2022-12-01	33.50	33.50	33.50	33.50	6,418
2022-11-30	33.50	33.50	33.50	33.50	0
2022-11-29	33.50	33.50	33.50	33.50	2
2022-11-28	35.50	35.50	33.50	33.50	10,000
2022-11-25	35.50	35.50	35.50	35.50	5,000
2022-11-24	35.50	35.50	35.50	35.50	902
2022-11-23	35.50	35.50	35.50	35.50	0
2022-11-22	33.50	35.50	33.50	35.50	3,000
2022-11-21	33.50	33.50	33.50	33.50	5,357
2022-11-18	33.50	33.50	33.50	33.50	1,560
2022-11-17	33.50	33.50	33.50	33.50	3,559
2022-11-16	33.50	33.50	33.50	33.50	7,613
2022-11-15	36.00	36.00	33.50	33.50	57,000
2022-11-14	35.50	37.00	35.50	36.00	73,341
2022-11-11	34.50	34.50	34.50	34.50	14,096
2022-11-10	34.50	34.50	34.50	34.50	600
2022-11-09	34.50	34.50	34.50	34.50	0
2022-11-08	34.50	34.50	34.50	34.50	0
2022-11-07	36.00	36.00	34.50	34.50	15,000
2022-11-04	38.00	38.00	36.00	36.00	25,298
2022-11-03	38.00	38.00	38.00	38.00	4,078
2022-11-02	39.00	39.00	38.00	38.00	10,000
2022-11-01	39.00	39.00	39.00	39.00	21,619
2022-10-31	39.00	39.00	39.00	39.00	49,800
2022-10-28	39.00	39.00	39.00	39.00	668
2022-10-27	39.00	39.00	39.00	39.00	1,685
2022-10-26	39.00	39.00	39.00	39.00	0
2022-10-25	38.00	39.00	38.00	39.00	6,978
2022-10-24	38.00	38.00	38.00	38.00	0
2022-10-21	38.00	38.00	38.00	38.00	0
2022-10-20	38.00	38.00	38.00	38.00	26,321
2022-10-19	38.00	38.00	38.00	38.00	1,157
2022-10-18	38.00	38.00	38.00	38.00	274
2022-10-17	38.00	38.00	38.00	38.00	2,439
2022-10-14	38.00	38.00	38.00	38.00	30,000
2022-10-13	42.50	42.50	38.00	38.00	10,000
2022-10-12	42.50	42.50	42.50	42.50	82
2022-10-11	42.50	42.50	42.50	42.50	0
2022-10-10	41.00	42.50	41.00	42.50	22,478
2022-10-07	41.00	41.00	41.00	41.00	3,305
2022-10-06	41.00	41.00	41.00	41.00	2,915
2022-10-05	41.00	41.00	41.00	41.00	0
2022-10-04	41.00	41.00	41.00	41.00	2,000
2022-10-03	41.00	41.00	41.00	41.00	3,000
2022-09-30	41.00	41.00	41.00	41.00	1,700
2022-09-29	41.00	41.00	41.00	41.00	0
2022-09-28	41.50	41.75	41.00	41.00	18,182
2022-09-27	43.00	43.00	43.00	41.75	3,102
2022-09-26	43.50	43.50	41.75	41.75	29,488
2022-09-23	44.00	44.00	43.00	43.50	5,335
2022-09-22	44.00	44.00	44.00	44.00	130
2022-09-21	44.25	44.25	44.00	44.00	5,060
2022-09-20	44.25	44.25	44.25	44.25	8,500
2022-09-19	44.25	44.25	44.25	44.25	0
2022-09-16	44.25	44.25	44.25	44.25	20,000
2022-09-15	45.75	45.75	44.25	44.25	28,590
2022-09-14	46.00	46.50	46.50	45.75	7,590
2022-09-13	45.00	46.00	45.00	46.00	402
2022-09-12	46.00	46.00	46.00	46.00	8,678
2022-09-09	46.50	46.50	46.00	46.00	12,879
2022-09-08	46.50	46.50	46.50	46.50	411
2022-09-07	46.50	46.50	46.50	46.50	1,000
2022-09-06	46.50	46.50	46.50	46.50	4,472
2022-09-05	47.00	47.00	46.50	46.50	10,000
2022-09-02	47.00	47.00	47.00	47.00	1,039
2022-09-01	47.50	47.50	47.00	47.00	4,908
2022-08-31	51.00	51.00	47.50	47.50	29,660
2022-08-30	49.50	51.00	49.50	51.00	19,148
2022-08-29	49.50	49.50	49.50	49.50	0
2022-08-26	46.50	53.50	46.50	49.50	66,604
2022-08-25	43.50	46.50	42.50	46.50	72,393
2022-08-24	46.50	46.50	43.50	43.50	89,293
2022-08-23	47.50	47.50	46.50	46.50	24,945
2022-08-22	48.00	52.00	47.50	47.50	47,045
2022-08-19	48.00	48.00	48.00	48.00	16,994
2022-08-18	45.00	51.50	45.00	48.00	141,800
2022-08-17	38.00	46.00	38.00	45.00	110,718
2022-08-16	36.50	42.00	36.50	38.00	167,219
2022-08-15	33.50	35.50	33.50	35.50	18,890
2022-08-12	33.50	33.50	33.50	33.50	16,697
2022-08-11	32.50	33.50	32.50	33.50	15,585
2022-08-10	32.50	32.50	32.50	32.50	15,000
2022-08-09	32.50	32.50	32.50	32.50	24,959
2022-08-08	32.50	31.40	31.40	31.40	2,805
2022-08-05	32.50	32.50	32.50	32.50	5,780
2022-08-04	32.50	32.50	32.50	32.50	0
2022-08-03	32.50	32.50	32.50	32.50	48,634
2022-08-02	32.50	32.50	32.50	32.50	260
2022-08-01	33.50	33.50	31.00	32.50	7,374
2022-07-29	33.00	33.00	33.00	33.00	5,850
2022-07-28	34.50	34.50	33.00	33.00	34,000
2022-07-27	34.50	34.50	34.50	34.50	322
2022-07-26	36.50	36.50	34.50	34.50	13,448
2022-07-25	37.50	37.50	36.50	36.50	38,252
2022-07-22	37.50	37.50	37.50	37.50	14,062
2022-07-21	37.50	37.50	37.50	37.50	0
2022-07-20	37.50	37.50	37.50	37.50	5,970
2022-07-19	37.50	37.50	37.50	37.50	0
2022-07-18	38.00	38.00	37.50	37.50	8,475
2022-07-15	35.50	38.00	35.50	38.00	23,520
2022-07-14	35.00	35.50	35.00	35.50	10,260
2022-07-13	35.00	35.00	35.00	35.00	23,827
2022-07-12	33.50	35.00	33.50	35.00	41,000
2022-07-11	35.50	35.50	33.50	33.50	30,521
2022-07-08	36.25	36.25	35.50	35.50	0
2022-07-07	36.25	36.25	36.25	36.25	0
2022-07-06	37.25	37.25	37.25	37.25	1,323
2022-07-05	37.25	37.25	37.25	37.25	5,538
2022-07-04	37.25	37.25	37.25	37.25	3,102
2022-07-01	37.25	37.25	37.25	37.25	0
2022-06-30	37.00	37.25	35.50	37.25	1,292
2022-06-29	37.25	37.25	37.25	37.25	3,361
2022-06-28	37.25	37.25	37.25	37.25	0
2022-06-27	37.25	37.25	37.25	37.25	0
2022-06-24	37.25	37.25	37.25	37.25	9,900
2022-06-23	35.00	37.75	35.00	37.25	140,287
2022-06-22	39.50	39.50	35.00	35.00	85,000
2022-06-21	40.00	40.00	39.50	39.50	9,483
2022-06-20	40.00	40.00	40.00	40.00	5,000
2022-06-17	40.00	40.00	40.00	40.00	2,140
2022-06-16	39.50	40.00	39.00	40.00	20,029
2022-06-15	39.50	39.50	39.50	39.50	6,257
2022-06-14	41.50	41.50	39.00	39.50	66,541
2022-06-13	41.50	41.50	41.50	41.50	0
2022-06-10	41.50	41.50	41.50	41.50	459
2022-06-09	43.50	43.50	41.50	41.50	15,911
2022-06-08	43.50	43.50	43.50	43.50	0
2022-06-07	46.00	46.00	43.50	43.50	52,300
2022-06-06	46.00	46.00	46.00	46.00	7,401
2022-06-03	46.00	46.00	46.00	46.00	0
2022-06-02	46.00	46.00	46.00	46.00	0
2022-06-01	45.50	46.00	45.50	46.00	15,272
2022-05-31	47.50	47.50	45.50	45.50	19,548
2022-05-30	42.50	48.00	42.50	47.50	104,474
2022-05-27	44.50	44.50	36.50	42.50	201,726
2022-05-26	40.00	46.50	40.00	46.50	335,684
2022-05-25	40.00	40.00	40.00	40.00	92,874
2022-05-24	40.00	40.00	40.00	40.00	2,790
2022-05-23	40.00	40.00	40.00	40.00	55,865
2022-05-20	40.50	40.50	40.00	40.00	10,263
2022-05-19	41.50	41.50	39.00	40.00	43,500
2022-05-18	41.50	41.50	41.50	41.50	0
2022-05-17	41.50	41.50	41.50	41.50	2,858
2022-05-16	41.50	41.50	41.50	41.50	0
2022-05-13	41.50	41.50	41.50	41.50	1,212
2022-05-12	43.00	43.00	41.50	41.50	20,109
2022-05-11	43.50	43.50	43.50	43.50	41,322
2022-05-10	43.50	43.50	43.50	43.50	2,500
2022-05-09	45.00	45.00	43.50	43.50	16,300
2022-05-06	46.50	46.50	45.00	45.00	36,294
2022-05-05	46.50	46.50	46.50	46.50	3,671
2022-05-04	46.50	46.50	46.50	46.50	10,000
2022-05-03	46.50	46.50	46.50	46.50	7,842
2022-05-02	46.50	46.50	46.50	46.50	0
2022-04-29	46.50	46.50	46.50	46.50	10,570
2022-04-28	46.50	46.50	46.50	46.50	81
2022-04-27	46.50	46.50	46.50	46.50	12,038
2022-04-26	46.50	46.50	46.50	46.50	0
2022-04-25	47.50	47.50	46.50	46.50	8,911
2022-04-22	47.50	47.50	47.50	47.50	129
2022-04-21	47.50	47.50	47.50	47.50	20,526
2022-04-20	49.50	49.50	47.50	47.50	20,502
2022-04-19	49.50	49.50	49.50	49.50	8,794
2022-04-18	49.50	49.50	49.50	49.50	0
2022-04-15	49.50	49.50	49.50	49.50	0
2022-04-14	49.50	49.50	49.50	49.50	6,678
2022-04-13	49.50	49.50	49.50	49.50	14,000
2022-04-12	49.50	49.50	49.50	49.50	0
2022-04-11	49.50	49.50	49.50	49.50	5,941
2022-04-08	49.50	49.50	49.50	49.50	11,419
2022-04-07	50.50	50.50	49.50	49.50	38,901
2022-04-06	50.50	50.50	50.50	50.50	76,814
2022-04-05	50.50	50.50	50.50	50.50	32,486
2022-04-04	49.50	50.50	49.50	50.50	138,243
2022-04-01	49.00	49.00	49.00	49.00	88,467
2022-03-31	49.00	49.00	49.00	49.00	40,946
2022-03-30	49.00	49.00	49.00	49.00	26,210
2022-03-29	49.00	49.00	49.00	49.00	51
2022-03-28	49.50	49.50	49.00	49.00	3,680
2022-03-25	49.50	49.50	49.50	49.50	2,998
2022-03-24	51.50	51.50	49.50	49.50	141,894
2022-03-23	51.50	51.50	51.50	51.50	60,000
2022-03-22	49.00	50.50	49.00	50.50	102,294
2022-03-21	49.00	49.00	49.00	49.00	14,302
2022-03-18	51.00	51.00	49.00	49.00	12,629
2022-03-17	51.00	51.00	51.00	51.00	0
2022-03-16	51.00	51.00	51.00	51.00	5,048
2022-03-15	51.00	51.00	51.00	51.00	1,049
2022-03-14	51.00	51.00	51.00	51.00	3,124
2022-03-11	52.50	52.50	51.00	51.00	60,678
2022-03-10	52.50	52.50	52.50	52.50	1,547
2022-03-09	52.50	52.50	52.50	52.50	77
2022-03-08	52.50	52.50	52.50	52.50	1,389
2022-03-07	52.50	52.50	52.50	52.50	32,988
2022-03-04	52.50	52.50	52.50	52.50	44,845
2022-03-03	53.00	53.00	52.50	52.50	63,635
2022-03-02	54.00	54.00	53.00	53.00	21,226
2022-03-01	54.00	54.00	54.00	54.00	11,940
2022-02-28	54.00	54.00	54.00	54.00	21,088
2022-02-25	54.50	54.50	54.50	54.50	2,921
2022-02-24	57.50	57.50	54.50	54.50	16,500
2022-02-23	57.50	57.50	57.50	57.50	572
2022-02-22	58.00	58.00	57.50	57.50	3,660
2022-02-21	58.00	58.00	58.00	58.00	9,858
2022-02-18	57.50	58.00	57.50	58.00	11,812
2022-02-17	57.50	57.50	57.50	57.50	0
2022-02-16	57.50	57.50	57.50	57.50	5,113
2022-02-15	57.50	57.50	57.50	57.50	676
2022-02-14	57.50	57.50	57.50	57.50	59,955
2022-02-11	57.50	57.50	57.50	57.50	72,342
2022-02-10	58.50	58.50	57.50	57.50	22,374
2022-02-09	53.50	58.50	53.00	58.50	283,945
2022-02-08	53.50	53.50	53.50	53.50	48,800
2022-02-07	54.50	54.50	53.50	53.50	39,653
2022-02-04	54.50	54.50	54.50	54.50	50,856
2022-02-03	54.50	54.50	54.50	54.50	102,002
2022-02-02	55.70	55.70	54.50	54.50	246,000
2022-02-01	55.70	55.70	55.70	55.70	48,466
2022-01-31	56.00	56.00	55.70	55.70	126,280
2022-01-28	56.00	56.00	56.00	56.00	8,477
2022-01-27	57.50	57.50	56.00	56.00	67,840
2022-01-26	58.50	58.50	56.00	58.00	105,798
2022-01-25	63.00	63.00	58.50	58.50	15,828
2022-01-24	63.50	63.50	62.50	62.50	24,297
2022-01-21	62.50	63.50	62.50	63.50	53,989
2022-01-20	62.50	62.50	61.50	62.50	27,382
2022-01-19	63.50	63.50	62.50	62.50	68,186
2022-01-18	62.50	63.50	62.50	63.50	45,629
2022-01-17	67.00	67.00	62.50	62.50	60,876
2022-01-14	67.00	67.00	67.00	67.00	21,877
2022-01-13	67.00	67.00	67.00	67.00	76,639
2022-01-12	67.00	67.00	67.00	67.00	4,092
2022-01-11	67.00	67.00	67.00	67.00	12,706
2022-01-10	70.00	70.00	67.00	67.00	33,766
2022-01-07	70.00	70.00	70.00	70.00	1,453
2022-01-06	72.00	72.00	70.00	70.00	20,837
2022-01-05	73.50	73.50	72.00	72.00	18,043
2022-01-04	75.00	75.00	73.50	73.50	19,891
2022-01-03	75.00	75.00	75.00	75.00	0
2021-12-31	76.50	76.50	74.00	75.00	28,038
2021-12-30	71.00	77.50	71.00	76.50	234,558
2021-12-29	69.00	71.50	66.00	71.00	231,312
2021-12-28	69.00	69.00	69.00	69.00	0
2021-12-27	69.00	69.00	69.00	69.00	0
2021-12-24	69.00	69.00	69.00	69.00	9,921
2021-12-23	72.50	72.50	69.00	69.00	95,616
2021-12-22	72.50	73.00	71.50	72.50	162,326
2021-12-21	80.00	80.00	72.50	72.50	102,234
2021-12-20	73.50	80.00	73.50	80.00	286,691
2021-12-17	81.00	81.50	62.50	73.50	507,480
2021-12-16	92.00	82.00	79.50	81.00	447,379
2021-12-15	91.50	90.40	90.40	90.50	158,502
2021-12-14	107.50	103.00	91.00	91.50	266,579
2021-12-13	121.50	121.50	102.50	107.50	495,428
2021-12-10	134.50	136.00	134.50	136.00	16,800
2021-12-09	137.50	138.50	134.50	134.50	31,059
2021-12-08	143.00	143.00	137.50	137.50	23,640
2021-12-07	143.00	143.00	143.00	143.00	19,355
2021-12-06	144.00	144.00	143.00	143.00	3,250
2021-12-03	145.00	145.00	145.00	145.00	2,226
2021-12-02	145.00	145.00	145.00	145.00	2,477
2021-12-01	140.50	145.00	140.50	145.00	29,408
2021-11-30	142.00	142.00	139.00	140.50	19,114
2021-11-29	143.50	140.00	140.00	140.00	2,911
2021-11-26	147.50	143.50	140.00	143.50	49,562
2021-11-25	147.50	147.50	147.50	147.50	108
2021-11-24	146.50	147.50	146.50	147.50	60,947
2021-11-23	147.50	147.50	146.50	146.50	7,829
2021-11-22	149.00	149.00	149.00	149.00	10,346
2021-11-19	149.00	149.00	149.00	149.00	10,397
2021-11-18	149.00	149.00	148.50	149.00	13,117
2021-11-17	149.00	149.00	147.00	149.00	41,015
2021-11-16	147.50	149.00	147.50	149.00	7,248
2021-11-15	152.50	152.00	147.50	147.50	67,052
2021-11-12	147.50	150.00	150.00	152.50	33,015
2021-11-11	147.50	147.50	147.50	147.50	19,746
2021-11-10	151.50	151.50	147.50	147.50	64,500
2021-11-09	159.00	159.00	151.50	151.50	58,803
2021-11-08	161.50	160.00	160.00	159.00	17,196
2021-11-05	160.00	161.50	160.00	161.50	53,723
2021-11-04	164.50	164.50	160.00	160.00	62,868
2021-11-03	157.50	167.50	155.00	164.50	220,133
2021-11-02	152.50	152.50	151.50	151.50	48,304
2021-11-01	152.50	152.50	152.50	152.50	2,000
2021-10-29	154.00	154.00	152.50	152.50	21,960
2021-10-28	154.00	154.00	154.00	154.00	7,143
2021-10-27	156.50	156.50	154.00	154.00	62,335
2021-10-26	152.50	156.50	152.50	156.50	33,019
2021-10-25	156.00	156.00	146.00	152.50	73,963
2021-10-22	157.50	157.50	156.00	156.00	29,600
2021-10-21	161.00	161.00	157.50	157.50	33,002
2021-10-20	161.00	161.00	161.00	161.00	26,992
2021-10-19	163.50	163.50	161.00	161.00	8,045
2021-10-18	162.50	165.00	162.50	163.50	37,840
2021-10-15	163.50	163.50	161.00	162.50	53,019
2021-10-14	162.50	163.50	157.50	163.50	177,340
2021-10-13	150.00	162.50	150.00	162.50	113,870
2021-10-12	152.50	152.50	147.50	150.00	45,366
2021-10-11	146.00	152.50	146.00	152.50	42,607
2021-10-08	142.50	146.00	142.50	146.00	13,104
2021-10-07	143.50	145.00	141.50	142.50	72,440
2021-10-06	151.00	151.00	140.00	143.50	61,871
2021-10-05	150.00	153.50	150.00	151.00	82,633
2021-10-04	140.00	150.00	140.00	150.00	121,422
2021-10-01	143.50	143.50	138.50	140.00	39,576
2021-09-30	146.50	146.50	143.50	143.50	11,422
2021-09-29	150.00	150.00	146.50	146.50	71,518
2021-09-28	139.00	152.50	135.00	150.00	94,408
2021-09-27	132.50	140.00	132.50	139.00	26,476
2021-09-24	132.50	132.50	132.50	132.50	5,159
2021-09-23	133.50	133.50	132.50	132.50	7,171
2021-09-22	135.00	134.50	134.50	134.50	19,490
2021-09-21	135.00	136.00	134.50	135.00	5,286
2021-09-20	136.00	138.00	136.50	135.00	24,627
2021-09-17	133.00	138.00	132.50	138.00	322,326
2021-09-16	128.50	126.50	126.50	128.50	15,317
2021-09-15	127.50	127.50	127.00	128.50	15,704
2021-09-14	128.50	128.00	128.00	128.00	42,410
2021-09-13	130.00	130.00	128.50	128.50	8,406
2021-09-10	130.00	130.00	130.00	130.00	2,546
2021-09-09	130.50	128.50	128.50	130.00	23,950
2021-09-08	130.50	130.50	130.50	130.50	904
2021-09-07	130.00	132.00	132.00	130.50	5,919
2021-09-06	129.50	130.00	129.50	130.00	54,070
2021-09-03	131.50	129.50	128.50	129.50	20,941
2021-09-02	131.50	131.50	131.50	131.50	37,658
2021-09-01	131.50	131.50	131.50	131.50	24,566
2021-08-31	128.50	140.00	128.50	131.50	104,653
2021-08-30	127.00	127.00	127.00	127.00	0
2021-08-27	126.00	127.00	126.00	127.00	23,461
2021-08-26	121.00	126.00	121.00	126.00	19,308
2021-08-25	117.50	120.00	117.50	120.00	51,623
2021-08-24	119.00	121.50	121.50	117.50	9,240
2021-08-23	119.00	119.00	119.00	119.00	18,705
2021-08-20	119.00	119.00	119.00	119.00	33,895
2021-08-19	122.50	122.50	119.00	119.00	10,053
2021-08-18	122.50	122.50	121.50	121.50	17,497
2021-08-17	122.50	122.00	122.00	122.50	29,156
2021-08-16	122.50	122.50	122.50	122.50	11,787
2021-08-13	122.50	122.50	122.50	122.50	9,013
2021-08-12	122.50	122.50	122.50	122.50	6,831
2021-08-11	120.00	123.50	120.00	122.50	52,521
2021-08-10	127.00	122.50	116.50	120.00	117,845
2021-08-09	127.00	125.00	125.00	127.00	5,000
2021-08-06	127.00	127.00	127.00	127.00	14,135
2021-08-05	127.00	127.00	127.00	127.00	719
2021-08-04	127.00	127.00	127.00	127.00	9,500
2021-08-03	126.00	126.00	126.00	127.00	50,570
2021-08-02	127.00	127.00	126.00	126.00	22,657
2021-07-30	128.50	128.50	127.50	127.50	25,250
2021-07-29	128.50	128.50	127.50	127.50	13,000
2021-07-28	129.00	128.50	128.50	128.50	26,036
2021-07-27	129.00	129.00	129.00	129.00	6,764
2021-07-26	131.50	131.50	129.00	129.00	7,342
2021-07-23	131.50	131.50	131.50	131.50	2,250
2021-07-22	130.00	131.50	130.00	131.50	5,980
2021-07-21	130.00	130.00	129.00	130.00	85,212
2021-07-20	132.50	132.50	130.00	130.00	78,021
2021-07-19	136.00	135.00	132.50	132.50	103,926
2021-07-16	130.00	138.00	128.50	136.00	92,035
2021-07-15	127.50	130.00	126.00	130.00	21,075
2021-07-14	128.50	128.50	127.50	127.50	11,122
2021-07-13	128.50	127.00	127.00	128.50	17,566
2021-07-12	129.50	129.50	127.50	128.50	25,225
2021-07-09	129.00	129.00	127.50	128.50	12,501
2021-07-08	130.00	130.00	128.00	128.00	40,023
2021-07-07	131.00	131.00	130.00	130.00	8,503
2021-07-06	127.50	131.00	128.50	131.00	41,334
2021-07-05	127.50	127.50	127.50	127.50	10,484
2021-07-02	127.50	127.50	127.50	127.50	5,195
2021-07-01	127.50	127.50	127.50	127.50	41,532
2021-06-30	126.00	127.50	126.00	127.50	18,890
2021-06-29	125.00	126.00	125.00	126.00	6,664
2021-06-28	125.00	125.00	121.00	125.00	98,292
2021-06-25	130.00	130.00	114.00	125.00	274,969
2021-06-24	141.50	141.50	138.00	138.00	9,427
2021-06-23	149.00	149.00	141.50	141.50	48,726
2021-06-22	146.00	151.50	146.00	149.00	45,584
2021-06-21	136.00	146.00	136.00	146.00	54,579
2021-06-18	135.00	136.00	135.00	136.00	6,046
2021-06-17	136.00	136.00	136.00	136.00	17,327
2021-06-16	136.00	136.00	136.00	136.00	7,527
2021-06-15	136.00	136.00	136.00	136.00	2,006
2021-06-14	137.50	137.50	136.00	136.00	28,954
2021-06-11	141.00	141.00	137.50	137.50	20,412
2021-06-10	143.00	143.00	141.00	141.00	15,459
2021-06-09	144.00	144.00	144.00	144.00	13,124
2021-06-08	144.00	144.00	144.00	144.00	59,314
2021-06-07	151.00	151.00	144.00	144.00	61,539
2021-06-04	151.00	151.00	151.00	151.00	4,014
2021-06-03	151.00	152.50	151.00	151.00	48,075
2021-06-02	142.50	152.50	142.50	151.00	54,127
2021-06-01	142.50	142.50	142.50	142.50	15,147
2021-05-28	143.50	143.50	142.50	142.50	18,624
2021-05-27	142.00	143.50	142.00	143.50	28,980
2021-05-26	142.00	142.00	142.00	142.00	9,958
2021-05-25	142.00	142.00	142.00	142.00	16,285
2021-05-24	142.00	142.00	142.00	142.00	3,773
2021-05-21	142.50	142.50	142.00	142.00	28,765
2021-05-20	142.50	142.50	142.50	142.50	1,161
2021-05-19	136.00	142.50	136.00	142.50	24,006
2021-05-18	134.00	135.00	134.00	135.00	21,325
2021-05-17	135.00	135.00	134.00	134.00	6,962
2021-05-14	135.50	135.50	135.00	135.00	15,824
2021-05-13	136.50	136.50	135.50	135.50	15,735
2021-05-12	133.50	136.50	133.50	136.50	24,178
2021-05-11	137.50	137.50	133.50	133.50	62,822
2021-05-10	130.00	137.50	130.00	137.50	63,546
2021-05-07	138.00	138.00	137.50	137.50	23,616
2021-05-06	138.00	138.00	138.00	138.00	14,163
2021-05-05	140.00	142.50	139.50	139.50	38,585
2021-05-04	137.50	140.00	137.50	140.00	90,971
2021-04-30	140.50	140.50	135.50	137.50	112,112
2021-04-29	139.50	140.50	139.50	140.50	20,051
2021-04-28	139.50	139.50	139.50	139.50	12,057
2021-04-27	137.50	139.50	137.50	139.50	21,849
2021-04-26	142.50	142.50	137.50	137.50	27,123
2021-04-23	142.50	142.50	142.50	142.50	1,221
2021-04-22	142.50	142.50	142.50	142.50	8,256
2021-04-21	142.00	142.50	142.00	142.50	13,683
2021-04-20	144.00	144.00	142.00	142.00	31,754
2021-04-19	146.50	146.50	144.00	144.00	48,152
2021-04-16	148.00	148.00	146.50	146.50	23,683
2021-04-15	148.00	148.00	148.00	148.00	49,047
2021-04-14	147.50	148.00	147.50	148.00	6,709
2021-04-13	147.50	147.50	147.50	147.50	44,906
2021-04-12	150.00	150.00	145.00	147.50	23,520
2021-04-09	150.00	155.00	155.00	155.00	27,525
2021-04-08	150.00	150.00	150.00	150.00	14,095
2021-04-07	150.00	150.00	150.00	150.00	19,971
2021-04-06	144.00	150.00	144.00	150.00	84,726
2021-04-01	141.50	144.00	141.50	144.00	59,351
2021-03-31	142.50	142.50	141.50	141.50	22,411
2021-03-30	140.00	142.50	137.50	142.50	71,212
2021-03-29	142.50	148.50	142.50	147.50	86,335
2021-03-26	142.50	142.50	142.50	142.50	16,530
2021-03-25	148.50	148.50	142.50	142.50	31,738
2021-03-24	147.50	151.00	147.50	148.50	47,263
2021-03-23	142.50	152.50	142.50	147.50	131,677
2021-03-22	142.50	142.50	142.50	142.50	31,101
2021-03-19	148.00	148.00	141.50	142.00	72,264
2021-03-18	148.00	148.00	148.00	148.00	29,562
2021-03-17	141.00	148.00	141.00	148.00	145,862
2021-03-16	141.50	141.50	141.00	141.00	73,480
2021-03-15	142.50	142.50	141.50	142.50	99,311
2021-03-12	143.00	143.00	142.50	142.50	61,840
2021-03-11	144.00	144.00	142.50	143.00	79,035
2021-03-10	145.00	145.00	144.00	144.00	7,406
2021-03-09	145.00	145.00	145.00	145.00	15,674
2021-03-08	145.50	145.50	145.50	145.50	4,429
2021-03-05	146.00	146.00	145.50	145.50	26,318
2021-03-04	149.50	149.50	142.50	146.00	74,853
2021-03-03	149.50	149.50	149.50	149.50	11,317
2021-03-02	147.50	149.50	147.50	149.50	62,325
2021-03-01	149.50	149.50	147.50	147.50	29,918
2021-02-26	152.50	152.50	147.50	149.50	66,819
2021-02-25	152.50	154.00	152.50	154.00	17,668
2021-02-24	157.50	157.50	151.50	152.50	88,449
2021-02-23	162.50	162.50	157.50	157.50	33,658
2021-02-22	167.50	167.50	162.50	162.50	44,205
2021-02-19	169.00	169.00	167.50	167.50	15,596
2021-02-18	169.00	169.00	169.00	169.00	48,472
2021-02-17	170.00	170.00	169.50	170.00	61,244
2021-02-16	170.00	170.00	170.00	170.00	30,953
2021-02-15	171.50	171.50	170.00	170.00	86,060
2021-02-12	165.50	171.50	165.50	171.50	29,510
2021-02-11	167.50	167.50	164.00	164.00	25,264
2021-02-10	169.50	169.50	167.50	167.50	34,717
2021-02-09	171.50	171.50	171.00	171.00	55,051
2021-02-08	170.50	175.00	170.50	171.50	71,588
2021-02-05	155.00	174.00	155.00	170.50	83,372
2021-02-04	155.00	155.00	155.00	155.00	9,707
2021-02-03	158.50	158.50	155.00	155.00	15,608
2021-02-02	152.50	158.50	152.50	158.50	64,959
2021-02-01	147.50	151.00	147.50	151.00	70,910
2021-01-29	152.50	152.50	147.50	147.50	24,379
2021-01-28	154.00	155.00	147.50	152.50	45,773
2021-01-27	166.00	159.00	156.00	156.00	122,935
2021-01-26	169.50	169.50	166.00	166.00	44,394
2021-01-25	170.50	170.50	166.50	169.50	32,024
2021-01-22	175.00	175.00	170.50	170.50	16,298
2021-01-21	166.50	176.50	166.50	176.50	167,908
2021-01-20	166.50	166.50	166.50	166.50	25,998
2021-01-19	157.50	167.50	157.50	166.50	123,569
2021-01-18	151.00	157.50	148.50	157.50	59,401
2021-01-15	152.50	152.50	151.00	151.00	9,186
2021-01-14	155.00	155.00	152.50	152.50	15,072
2021-01-13	149.00	155.00	149.00	155.00	41,530
2021-01-12	156.50	156.50	147.50	149.00	96,045
2021-01-11	167.50	167.50	155.50	156.50	136,473
2021-01-08	167.50	167.50	167.50	167.50	53,492
2021-01-07	171.00	171.00	167.50	167.50	151,259
2021-01-06	162.50	174.00	160.00	171.00	123,622
2021-01-05	162.50	162.50	162.50	162.50	60,590
2021-01-04	152.00	163.50	152.00	162.50	131,283
2020-12-31	153.00	153.00	141.00	152.00	139,112
2020-12-30	152.50	157.50	152.50	153.00	54,814
2020-12-29	150.00	153.50	150.00	152.50	19,672
2020-12-24	150.00	150.00	150.00	150.00	8,226
2020-12-23	145.00	155.00	147.50	150.00	38,326
2020-12-22	137.50	145.00	137.50	145.00	68,558
2020-12-21	137.50	137.50	137.50	137.50	22,762
2020-12-18	137.50	140.00	140.00	137.50	1,672
2020-12-17	144.00	147.00	137.50	137.50	41,258
2020-12-16	133.00	147.50	133.00	144.00	145,995
2020-12-15	134.00	134.00	129.00	133.00	246,313
2020-12-14	135.00	135.00	134.00	134.00	129,531
2020-12-11	160.00	160.00	130.00	135.00	87,810
2020-12-10	167.50	167.50	157.50	160.00	33,705
2020-12-09	167.50	167.50	167.50	167.50	18,902
2020-12-08	176.50	176.50	167.50	167.50	31,557
2020-12-07	170.00	176.50	170.00	176.50	33,876
2020-12-04	167.50	175.00	167.50	170.00	14,881
2020-12-03	167.50	167.50	167.50	167.50	27,791
2020-12-02	175.00	175.00	167.50	167.50	21,577
2020-12-01	172.50	175.00	172.50	175.00	33,667
2020-11-30	160.00	175.00	160.00	172.50	91,017
2020-11-27	160.00	160.00	160.00	160.00	8,953
2020-11-26	160.00	160.00	160.00	160.00	11,487
2020-11-25	152.50	165.00	152.50	165.00	91,262
2020-11-24	147.50	160.00	147.50	152.50	95,048
2020-11-23	150.00	155.00	147.50	147.50	140,891
2020-11-20	142.50	142.50	142.50	142.50	2,862
2020-11-19	142.50	142.50	142.50	142.50	11,239
2020-11-18	147.50	147.50	147.50	147.50	5,578
2020-11-17	147.50	147.50	147.00	147.50	13,634
2020-11-16	150.00	150.00	150.00	150.00	12,220
2020-11-13	147.50	152.50	147.50	150.00	52,885
2020-11-12	132.50	147.50	132.50	147.50	91,113
2020-11-11	132.50	132.50	132.50	132.50	14,744
2020-11-10	132.50	132.50	132.50	132.50	12,462
2020-11-09	131.00	132.50	131.00	132.50	22,904
2020-11-06	131.00	131.00	131.00	131.00	4,753
2020-11-05	129.00	131.00	129.00	131.00	8,680
2020-11-04	129.00	129.00	129.00	129.00	5,155
2020-11-03	131.00	131.00	122.50	129.00	18,040
2020-11-02	131.00	131.00	131.00	131.00	3,000
2020-10-30	130.00	132.50	130.00	131.00	7,000
2020-10-29	132.50	132.50	132.50	132.50	4,137
2020-10-28	132.50	132.50	132.50	132.50	23,480
2020-10-27	140.00	140.00	127.50	132.50	278,084
2020-10-26	140.00	140.00	140.00	140.00	8,220
2020-10-23	132.50	140.00	132.50	140.00	74,764
2020-10-22	140.00	140.00	140.00	140.00	26,154
2020-10-21	141.50	145.00	140.00	140.00	63,401
2020-10-20	142.50	146.50	141.50	141.50	99,105
2020-10-16	137.50	137.50	137.50	137.50	13,564
2020-10-15	142.50	142.50	137.50	137.50	88,938
2020-10-14	137.50	142.50	137.50	142.50	59,376
2020-10-13	142.50	146.00	137.50	137.50	44,061
2020-10-12	140.00	145.00	140.00	142.50	80,186
2020-10-09	137.50	152.50	137.50	142.50	145,724
2020-10-08	132.50	132.50	132.50	132.50	0
2020-10-07	132.50	132.50	132.50	132.50	7,500
2020-10-06	132.50	132.50	132.50	132.50	3,467
2020-10-05	132.50	132.50	132.50	132.50	6,346
2020-10-02	132.50	132.50	132.50	132.50	8,002
2020-10-01	132.50	135.00	132.50	135.00	13,595
2020-09-30	133.50	133.50	132.50	132.50	12,213
2020-09-29	125.00	138.00	125.00	133.50	78,922
2020-09-28	125.00	125.00	125.00	125.00	22,937
2020-09-25	125.00	125.00	125.00	125.00	27,499
2020-09-24	129.00	129.00	125.00	125.00	45,762
2020-09-23	130.00	130.00	129.00	129.00	19,798
2020-09-22	130.00	130.00	130.00	130.00	0
2020-09-21	132.50	132.50	130.00	130.00	13,902
2020-09-18	132.50	132.50	132.50	132.50	13,369
2020-09-17	132.50	132.50	132.50	132.50	6,906
2020-09-16	137.50	137.50	132.50	132.50	16,606
2020-09-15	137.50	137.50	137.50	137.50	10,367
2020-09-14	137.50	140.00	137.50	137.50	29,356
2020-09-11	135.00	135.00	135.00	135.00	16,788
2020-09-10	126.00	137.50	126.00	126.00	76,457
2020-09-09	129.50	129.50	125.00	126.00	23,699
2020-09-08	135.00	135.00	129.50	129.50	9,508
2020-09-07	135.00	135.00	135.00	135.00	37,532
2020-09-04	141.00	141.00	132.50	135.00	28,983
2020-09-03	150.00	152.50	141.00	141.00	64,452
2020-09-02	135.00	151.00	135.00	150.00	70,415
2020-09-01	135.00	136.00	135.00	135.00	96,707
2020-08-28	129.00	136.00	129.00	135.00	247,744
2020-08-27	112.50	133.50	112.50	129.00	61,722
2020-08-26	117.50	120.00	120.00	115.00	34,850
2020-08-25	107.50	120.00	107.50	117.50	66,746
2020-08-24	101.00	107.50	101.00	107.50	61,808
2020-08-21	100.00	101.00	100.00	101.00	23,671
2020-08-20	100.00	100.00	100.00	100.00	2,038
2020-08-19	100.00	100.00	100.00	100.00	17,133
2020-08-18	100.00	100.00	100.00	100.00	22,245
2020-08-17	100.00	100.00	100.00	100.00	30,611
2020-08-14	101.00	101.00	100.00	100.00	15,246
2020-08-13	106.50	106.50	100.00	101.00	123,022
2020-08-12	99.00	106.50	99.00	106.50	31,974
2020-08-11	97.50	102.50	96.00	99.00	79,938
2020-08-10	92.50	93.50	92.50	93.50	11,365
2020-08-07	93.50	93.50	92.50	92.50	7,756
2020-08-06	97.50	98.00	92.50	93.50	68,103
2020-08-05	92.50	105.00	92.50	97.50	164,406
2020-08-04	87.00	87.00	87.00	87.00	19,121
2020-08-03	86.00	87.00	86.00	87.00	10,472
2020-07-31	86.00	86.00	86.00	86.00	15,243
2020-07-30	86.00	86.00	86.00	86.00	11,129
2020-07-29	86.00	86.00	86.00	86.00	7,010
2020-07-28	86.00	86.00	86.00	86.00	5,800
2020-07-27	86.00	86.00	86.00	86.00	20,000
2020-07-24	86.00	86.00	86.00	86.00	20,036
2020-07-23	86.00	86.00	86.00	86.00	48,582
2020-07-22	88.50	88.50	86.00	86.00	54,044
2020-07-21	93.50	90.00	90.00	88.50	64,497
2020-07-20	97.50	97.50	92.50	97.50	31,692
2020-07-17	97.50	97.50	97.50	97.50	18,734
2020-07-16	101.50	101.50	97.50	97.50	23,477
2020-07-15	101.50	101.50	101.50	101.50	7,017
2020-07-14	102.00	102.00	101.00	101.50	25,130
2020-07-13	110.00	110.00	97.50	102.00	44,278
2020-07-10	110.00	110.00	110.00	110.00	23,172
2020-07-09	116.00	116.00	110.00	110.00	28,427
2020-07-08	116.00	116.00	116.00	116.00	4,880
2020-07-07	116.00	116.00	116.00	116.00	0
2020-07-06	112.50	116.00	112.50	116.00	29,790
2020-07-03	113.50	113.50	112.50	112.50	25,684
2020-07-02	117.50	117.50	113.50	113.50	40,401
2020-07-01	117.50	117.50	117.50	117.50	4,637
2020-06-30	117.50	117.50	117.50	117.50	6,357
2020-06-29	117.50	117.50	117.50	117.50	20,224
2020-06-26	121.50	121.00	117.50	121.50	44,350
2020-06-25	128.00	129.00	121.50	127.50	90,504
2020-06-24	132.50	133.00	127.50	132.50	40,934
2020-06-23	132.50	132.50	132.50	132.50	49,339
2020-06-22	127.50	132.50	127.50	132.50	36,925
2020-06-19	122.50	127.50	122.50	127.50	44,750
2020-06-18	126.50	126.50	123.00	123.50	7,421

Share	Price	Change
Kore Potash (KP2)	0.95	26.67%
Rbg Holdings (RBGP)	11.00	19.83%
Belluscura (BELL)	14.50	18.37%
Phoenix Copper. (PXC)	22.25	15.58%
Future (FUTR)	1,004.00	15.4%

Share	Price	Change
Regtech Open (RTOP)	1.50	-34.02%
Libertine Hold (LIB)	2.75	-16.67%
Mc Mining (MCM)	7.50	-13.04%
Sancus Lend (LEND)	0.48	-12.73%
Ovoca Bio (OVB)	0.725	-12.12%

Share	Price	Volume
Supply@me Cap (SYME)	0.0185	312,530,310
Mosman Oil Gas (MSMN)	0.02	267,592,514
Clontarf (CLON)	0.0525	187,475,466
Beacon Energy. (BCE)	0.05125	131,394,143
Cap-xx (CPX)	0.086	81,963,395