Surface Transforms Share History

Surface Transforms Share Price history. The following table shows end-of-day data SCE historical share prices for Surface Transforms, 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.

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

Date	Open	High	Low	Close	Volume
2024-05-10	1.18	1.20	1.18	1.20	9,460,135
2024-05-09	1.18	1.18	1.15	1.18	9,697,965
2024-05-08	1.20	1.20	1.15	1.18	14,492,416
2024-05-07	1.18	1.30	1.18	1.20	24,861,029
2024-05-06	1.18	1.18	1.18	1.18	0
2024-05-03	1.08	1.18	1.08	1.18	71,228,361
2024-05-02	1.20	1.20	0.93	1.08	99,526,189
2024-05-01	2.90	2.90	2.85	2.85	313,170
2024-04-30	2.90	2.90	2.90	2.90	454,076
2024-04-29	2.90	2.90	2.90	2.90	755,887
2024-04-26	3.05	3.05	2.90	2.90	1,300,650
2024-04-25	3.05	3.05	3.05	3.05	1,080,043
2024-04-24	3.25	3.25	3.05	3.05	1,578,276
2024-04-23	3.25	3.25	3.25	3.25	1,975,299
2024-04-22	3.10	3.25	3.05	3.25	1,342,784
2024-04-19	3.45	3.45	3.10	3.10	1,779,787
2024-04-18	3.45	3.45	3.45	3.45	948,017
2024-04-17	3.90	3.95	3.10	3.45	25,218,443
2024-04-16	3.90	3.90	3.90	3.90	388,089
2024-04-15	4.25	4.25	3.90	3.90	2,850,596
2024-04-12	3.90	4.25	3.90	4.25	13,012,153
2024-04-11	4.75	4.75	3.90	3.90	4,801,458
2024-04-10	5.75	4.70	4.70	4.70	11,202,539
2024-04-09	8.29	8.29	5.75	5.75	9,657,403
2024-04-08	9.25	9.25	9.25	9.25	819,176
2024-04-05	9.75	9.75	9.25	9.25	1,200,710
2024-04-04	9.75	9.75	9.75	9.75	1,023,077
2024-04-03	9.35	9.75	9.35	9.75	864,785
2024-04-02	9.20	9.35	9.20	9.35	636,124
2024-04-01	9.20	9.20	9.20	9.20	0
2024-03-29	9.20	9.20	9.20	9.20	0
2024-03-28	9.20	9.20	9.20	9.20	421,557
2024-03-27	9.25	9.25	9.20	9.20	178,399
2024-03-26	9.25	9.25	9.25	9.25	314,924
2024-03-25	9.25	9.25	9.25	9.25	757,718
2024-03-22	9.26	9.26	9.25	9.25	965,908
2024-03-21	9.40	9.40	9.26	9.26	479,442
2024-03-20	9.40	9.40	9.40	9.40	421,809
2024-03-19	9.55	9.55	9.40	9.40	213,089
2024-03-18	9.70	9.80	9.55	9.55	535,049
2024-03-15	9.80	9.80	9.70	9.70	405,546
2024-03-14	10.00	10.00	9.80	9.80	162,667
2024-03-13	10.00	10.00	10.00	10.00	653,799
2024-03-12	10.25	10.25	9.90	10.00	497,162
2024-03-11	9.20	10.25	9.20	10.25	1,476,161
2024-03-08	9.20	9.20	9.20	9.20	137,756
2024-03-07	9.20	9.20	9.20	9.20	172,205
2024-03-06	9.20	9.20	9.20	9.20	122,870
2024-03-05	9.20	9.20	9.20	9.20	195,202
2024-03-04	9.10	9.20	9.10	9.20	987,578
2024-03-01	9.10	9.10	9.10	9.10	395,055
2024-02-29	9.10	9.16	9.16	9.16	2,842,886
2024-02-28	9.40	9.40	9.10	9.10	1,070,698
2024-02-27	9.50	9.50	9.40	9.40	404,470
2024-02-26	9.50	9.50	9.50	9.50	406,703
2024-02-23	9.50	9.50	9.50	9.50	205,517
2024-02-22	9.40	9.50	9.40	9.50	365,484
2024-02-21	9.65	9.65	9.40	9.40	205,880
2024-02-20	9.85	9.85	9.65	9.65	489,020
2024-02-19	9.15	9.85	9.15	9.85	3,485,002
2024-02-16	9.10	9.15	9.10	9.15	1,634,913
2024-02-15	9.20	9.70	9.10	9.10	1,760,805
2024-02-14	8.20	9.20	8.20	9.20	17,255,070
2024-02-13	8.28	8.45	8.15	8.15	1,928,473
2024-02-12	9.10	8.60	8.20	8.35	2,604,255
2024-02-09	9.10	9.10	8.90	9.10	1,026,481
2024-02-08	9.10	9.10	9.05	9.10	263,167
2024-02-07	9.40	9.10	9.10	9.10	2,131,880
2024-02-06	9.45	9.45	9.40	9.40	155,920
2024-02-05	9.80	9.50	9.35	9.45	1,260,589
2024-02-02	9.80	9.80	9.80	9.80	528,417
2024-02-01	9.80	9.80	9.80	9.80	781,949
2024-01-31	9.85	9.85	9.80	9.80	168,287
2024-01-30	9.85	9.90	9.85	9.85	388,409
2024-01-29	9.85	9.85	9.85	9.85	170,348
2024-01-26	9.75	9.85	9.75	9.85	474,157
2024-01-25	9.55	9.75	9.55	9.75	622,991
2024-01-24	10.13	9.90	9.55	9.55	2,451,342
2024-01-23	10.35	10.15	10.10	10.13	1,219,321
2024-01-22	10.48	10.60	10.35	10.35	494,675
2024-01-19	10.48	10.48	10.48	10.48	2,861,736
2024-01-18	10.48	10.48	10.48	10.48	173,142
2024-01-17	10.63	10.63	10.38	10.48	375,510
2024-01-16	10.60	10.63	10.60	10.63	242,746
2024-01-15	10.75	10.75	10.75	10.75	1,221,949
2024-01-12	10.88	10.88	10.75	10.75	557,539
2024-01-11	10.88	10.88	10.88	10.88	1,028,063
2024-01-10	10.50	10.88	10.50	10.88	1,621,255
2024-01-09	11.25	10.80	10.25	10.50	1,335,181
2024-01-08	12.00	12.00	11.25	11.25	5,648,028
2024-01-05	11.50	11.50	11.50	11.50	878,456
2024-01-04	11.50	11.50	11.50	11.50	614,047
2024-01-03	11.50	11.50	11.50	11.50	796,836
2024-01-02	11.13	11.50	11.13	11.50	318,746
2024-01-01	11.13	11.13	11.13	11.13	0
2023-12-29	11.13	11.25	11.13	11.13	546,477
2023-12-28	10.63	11.13	10.63	11.13	552,261
2023-12-27	10.63	10.63	10.63	10.63	278,395
2023-12-26	10.60	10.60	10.60	10.60	0
2023-12-25	10.60	10.60	10.60	10.60	0
2023-12-22	10.63	10.60	10.60	10.60	174,504
2023-12-21	10.63	10.63	10.63	10.63	1,408,990
2023-12-20	11.10	11.25	10.40	10.63	6,004,717
2023-12-19	11.40	11.40	11.10	11.25	2,913,955
2023-12-18	11.75	11.75	11.40	11.40	1,120,959
2023-12-15	11.75	11.75	11.75	11.75	4,864,297
2023-12-14	11.65	11.75	11.65	11.75	879,092
2023-12-13	11.90	11.90	11.53	11.65	249,772
2023-12-12	12.50	11.90	11.70	11.90	733,863
2023-12-11	11.38	12.75	10.63	12.50	5,704,227
2023-12-08	11.38	11.38	11.38	11.38	121,737
2023-12-07	11.63	11.75	11.38	11.38	1,579,970
2023-12-06	11.25	11.75	11.25	11.63	1,896,556
2023-12-05	10.75	11.25	10.75	11.25	415,699
2023-12-04	10.75	10.75	10.75	10.75	774,571
2023-12-01	11.00	11.00	10.75	10.75	937,020
2023-11-30	10.75	11.50	10.75	11.00	866,953
2023-11-29	10.50	10.75	10.38	10.75	998,057
2023-11-28	10.25	10.50	10.25	10.38	927,549
2023-11-27	10.25	10.25	10.25	10.25	956,546
2023-11-24	10.50	10.50	10.25	10.25	702,789
2023-11-23	10.75	10.75	10.50	10.50	267,345
2023-11-22	11.50	11.50	10.75	10.75	634,089
2023-11-21	11.50	11.50	11.50	11.50	17,586
2023-11-20	11.75	11.75	11.50	11.50	475,053
2023-11-17	12.75	13.00	11.50	11.75	1,126,465
2023-11-16	12.50	12.75	12.25	12.75	2,039,086
2023-11-15	10.63	12.75	10.63	12.50	1,754,124
2023-11-14	10.50	11.25	10.25	10.63	6,222,095
2023-11-13	11.50	11.50	10.25	10.75	1,458,814
2023-11-10	12.25	12.25	10.75	11.50	1,497,278
2023-11-09	13.00	13.00	12.25	12.25	576,260
2023-11-08	14.20	14.50	12.50	13.00	1,285,454
2023-11-07	15.00	15.00	14.50	14.50	116,501
2023-11-06	16.00	16.00	13.50	15.00	1,352,731
2023-11-03	14.50	16.75	13.00	16.00	6,181,649
2023-11-02	25.25	25.25	23.50	23.50	355,303
2023-11-01	25.25	25.25	25.25	25.25	130,672
2023-10-31	25.25	25.25	25.25	25.25	77,768
2023-10-30	25.25	25.25	25.25	25.25	24,375
2023-10-27	25.25	25.25	25.25	25.25	139,938
2023-10-26	25.25	25.25	25.25	25.25	232,722
2023-10-25	25.00	25.25	25.00	25.25	104,185
2023-10-24	24.00	24.50	24.00	24.50	772,526
2023-10-23	25.00	25.00	23.25	23.50	469,042
2023-10-20	24.50	25.00	24.50	25.00	293,831
2023-10-19	24.50	24.50	24.50	24.50	56,497
2023-10-18	24.50	24.50	24.50	24.50	326,943
2023-10-17	26.50	26.50	24.50	24.50	634,511
2023-10-16	27.50	29.50	26.50	26.50	1,892,451
2023-10-13	25.00	25.00	24.50	24.75	108,743
2023-10-12	25.00	25.00	25.00	25.00	78,357
2023-10-11	25.50	25.50	25.00	25.00	188,521
2023-10-10	25.50	25.50	25.50	25.50	80,178
2023-10-09	25.50	25.50	25.50	25.50	66,472
2023-10-06	25.50	25.50	25.50	25.50	48,213
2023-10-05	25.50	25.50	25.50	25.50	233,394
2023-10-04	25.50	25.50	25.50	25.50	748,116
2023-10-03	26.50	26.50	25.25	25.50	860,823
2023-10-02	27.50	27.50	26.50	26.50	417,873
2023-09-29	27.50	27.50	27.50	27.50	215,697
2023-09-28	29.25	29.25	27.25	27.50	908,676
2023-09-27	26.50	29.25	24.50	29.25	2,368,699
2023-09-26	31.00	31.00	28.50	28.50	470,932
2023-09-25	30.50	31.00	30.50	31.00	69,202
2023-09-22	30.50	30.50	30.50	30.50	237,962
2023-09-21	30.50	30.50	30.50	30.50	80,376
2023-09-20	30.50	30.50	30.50	30.50	104,519
2023-09-19	30.50	30.50	30.50	30.50	21,717
2023-09-18	30.50	30.50	30.50	30.50	50,680
2023-09-15	30.50	30.50	30.50	30.50	64,801
2023-09-14	32.00	32.00	30.00	30.50	367,231
2023-09-13	32.00	32.00	32.00	32.00	14,147
2023-09-12	32.00	32.00	32.00	32.00	69,528
2023-09-11	32.25	32.25	30.50	32.00	201,712
2023-09-08	32.25	32.25	32.25	32.25	76,680
2023-09-07	32.00	32.25	31.50	32.25	101,822
2023-09-06	32.00	32.00	32.00	32.00	36,196
2023-09-05	33.00	33.00	32.00	32.00	75,255
2023-09-04	33.00	33.00	33.00	33.00	30,500
2023-09-01	33.50	33.50	33.00	33.00	83,761
2023-08-31	34.00	34.00	33.50	33.50	95,907
2023-08-30	34.00	34.00	34.00	34.00	153,432
2023-08-29	34.00	34.00	34.00	34.00	134,873
2023-08-28	34.00	34.00	34.00	34.00	0
2023-08-25	34.00	34.00	34.00	34.00	18,980
2023-08-24	33.50	34.00	33.50	34.00	76,757
2023-08-23	34.50	34.50	33.50	33.50	90,069
2023-08-22	36.00	36.00	34.50	34.50	331,881
2023-08-21	36.00	36.00	36.00	36.00	1,213,716
2023-08-18	37.50	37.50	36.00	36.00	120,757
2023-08-17	38.00	38.00	37.50	37.50	174,420
2023-08-16	38.00	38.00	38.00	38.00	18,464
2023-08-15	37.50	38.00	37.50	38.00	54,994
2023-08-14	37.50	37.50	37.50	37.50	40,980
2023-08-11	38.00	38.00	37.50	37.50	202,542
2023-08-10	38.50	38.50	38.00	38.00	57,968
2023-08-09	38.00	38.50	38.00	38.50	75,386
2023-08-08	38.00	38.00	38.00	38.00	36,512
2023-08-07	38.00	38.00	38.00	38.00	61,551
2023-08-04	38.00	38.00	38.00	38.00	72,571
2023-08-03	38.50	38.50	37.50	38.00	145,164
2023-08-02	39.00	39.00	38.50	38.50	221,665
2023-08-01	36.00	39.00	36.00	39.00	166,931
2023-07-31	36.00	36.00	35.50	35.50	304,413
2023-07-28	36.50	38.00	36.00	36.50	240,550
2023-07-27	36.00	36.50	36.00	36.50	212,402
2023-07-26	36.00	36.00	35.50	36.00	220,386
2023-07-25	34.00	36.00	34.00	36.00	511,736
2023-07-24	34.50	34.50	34.00	34.00	112,596
2023-07-21	34.00	34.50	34.00	34.50	101,527
2023-07-20	34.00	34.50	34.00	34.00	363,151
2023-07-19	33.25	33.25	32.75	32.75	189,568
2023-07-18	32.75	33.50	32.60	33.25	985,977
2023-07-17	32.50	32.75	32.50	32.75	382,003
2023-07-14	31.50	32.50	31.50	32.50	305,684
2023-07-13	31.00	31.50	31.00	31.50	142,832
2023-07-12	31.00	31.00	31.00	31.00	41,415
2023-07-11	29.00	31.00	29.00	31.00	406,825
2023-07-10	29.00	29.00	29.00	29.00	516,008
2023-07-07	29.00	29.00	29.00	29.00	62,475
2023-07-06	29.00	29.00	29.00	29.00	49,228
2023-07-05	29.00	29.00	29.00	29.00	77,178
2023-07-04	29.00	29.00	29.00	29.00	56,700
2023-07-03	29.00	29.00	29.00	29.00	55,171
2023-06-30	28.25	29.00	28.25	29.00	218,377
2023-06-29	26.50	28.25	26.50	28.25	1,576,394
2023-06-28	28.50	28.50	26.50	26.50	849,198
2023-06-27	31.00	31.00	28.50	28.50	1,078,013
2023-06-26	32.00	32.00	31.50	31.50	67,081
2023-06-23	32.00	32.00	32.00	32.00	21,338
2023-06-22	32.50	32.50	32.00	32.00	96,085
2023-06-21	33.00	33.00	32.50	32.50	69,013
2023-06-20	33.00	33.00	33.00	33.00	111,179
2023-06-19	33.00	33.00	33.00	33.00	102,181
2023-06-16	33.00	33.00	33.00	33.00	313,998
2023-06-15	33.00	33.00	33.00	33.00	8,173
2023-06-14	33.00	33.00	33.00	33.00	61,714
2023-06-13	33.00	33.00	33.00	33.00	57,846
2023-06-12	33.00	33.00	32.50	33.00	223,846
2023-06-09	34.00	34.00	33.50	33.50	105,166
2023-06-08	34.00	34.00	34.00	34.00	22,654
2023-06-07	34.00	34.00	34.00	34.00	113,360
2023-06-06	33.50	34.00	33.50	34.00	96,329
2023-06-05	34.00	34.00	33.50	33.50	223,211
2023-06-02	34.00	34.00	34.00	34.00	98,823
2023-06-01	35.50	35.50	34.00	34.00	151,104
2023-05-31	36.00	36.00	35.50	35.50	74,795
2023-05-30	36.00	36.00	35.50	36.00	117,552
2023-05-29	36.00	36.00	36.00	36.00	0
2023-05-26	36.00	36.00	36.00	36.00	98,253
2023-05-25	36.00	36.00	36.00	36.00	8,619
2023-05-24	36.00	37.00	37.00	37.00	120,172
2023-05-23	36.00	37.00	37.00	37.00	9,686
2023-05-22	35.50	36.00	35.50	36.00	111,831
2023-05-19	35.50	35.50	35.50	35.50	61,780
2023-05-18	35.50	35.50	35.50	35.50	56,282
2023-05-17	36.50	36.50	35.50	35.50	338,267
2023-05-16	36.50	36.50	36.50	36.50	106,816
2023-05-15	37.50	37.50	36.50	36.50	95,549
2023-05-12	35.50	37.50	35.50	37.50	1,441,183
2023-05-11	34.50	36.00	34.50	35.50	571,779
2023-05-10	34.50	34.50	34.50	34.50	352,923
2023-05-09	34.50	34.50	34.50	34.50	123,001
2023-05-08	34.50	34.50	34.50	34.50	0
2023-05-05	34.50	34.50	34.50	34.50	109,036
2023-05-04	35.00	35.00	35.00	35.00	13,189
2023-05-03	35.00	35.00	35.00	35.00	473,428
2023-05-02	35.00	35.00	35.00	35.00	70,612
2023-05-01	35.00	35.00	35.00	35.00	0
2023-04-28	36.00	36.00	35.00	35.00	481,524
2023-04-27	36.00	36.00	36.00	36.00	319,273
2023-04-26	36.00	36.00	36.00	36.00	126,016
2023-04-25	34.50	36.50	34.50	36.00	588,218
2023-04-24	34.50	34.50	34.50	34.50	205,908
2023-04-21	32.50	34.50	32.50	34.50	931,261
2023-04-20	34.50	34.50	32.50	32.50	1,761,300
2023-04-19	35.50	35.50	34.50	34.50	317,023
2023-04-18	38.40	38.40	35.50	35.50	1,329,119
2023-04-17	34.00	37.40	32.50	37.40	2,581,960
2023-04-14	30.50	32.50	30.50	32.50	167,083
2023-04-13	30.50	30.50	30.50	30.50	759,432
2023-04-12	30.50	30.50	30.50	30.50	121,389
2023-04-11	30.50	31.00	31.00	31.00	504,425
2023-04-10	30.50	30.50	30.50	30.50	0
2023-04-07	30.50	30.50	30.50	30.50	0
2023-04-06	30.50	30.50	30.50	30.50	1,029,431
2023-04-05	30.50	30.50	30.50	30.50	112,831
2023-04-04	30.50	30.50	30.50	30.50	154,105
2023-04-03	26.50	31.50	26.50	31.00	2,142,996
2023-03-31	28.50	30.25	28.50	30.25	723,025
2023-03-30	28.50	28.50	28.50	28.50	261,239
2023-03-29	31.50	31.50	28.50	28.50	580,408
2023-03-28	31.75	32.00	32.00	32.00	63,982
2023-03-27	32.00	32.00	31.75	31.75	110,257
2023-03-24	33.50	33.50	32.00	32.00	99,328
2023-03-23	33.50	33.50	33.50	33.50	15,323
2023-03-22	33.50	33.50	33.50	33.50	67,204
2023-03-21	31.00	33.50	31.00	33.50	2,498,093
2023-03-20	31.25	31.25	30.50	30.75	376,996
2023-03-17	34.25	34.25	30.25	31.25	596,712
2023-03-16	34.50	34.50	34.25	34.25	50,037
2023-03-15	34.25	34.50	34.25	34.50	107,603
2023-03-14	33.25	34.25	33.25	34.25	491,957
2023-03-13	34.50	33.20	33.20	33.20	267,407
2023-03-10	35.50	35.50	34.25	34.50	330,945
2023-03-09	37.50	37.50	35.50	36.00	292,150
2023-03-08	38.50	38.50	37.50	37.50	102,399
2023-03-07	38.50	38.50	38.50	38.50	45,117
2023-03-06	39.00	39.00	38.50	38.50	78,043
2023-03-03	39.00	39.00	39.00	39.00	99,826
2023-03-02	39.00	39.00	39.00	39.00	299,332
2023-03-01	39.00	39.00	39.00	39.00	46,068
2023-02-28	39.00	39.00	39.00	39.00	26,994
2023-02-27	38.50	39.50	38.50	39.00	184,344
2023-02-24	38.50	38.50	38.50	38.50	248,070
2023-02-23	38.50	38.50	38.50	38.50	163,316
2023-02-22	39.50	39.50	38.50	38.50	3,334,870
2023-02-21	39.50	39.50	39.50	39.50	384,161
2023-02-20	40.00	40.00	39.50	39.50	172,551
2023-02-17	40.50	40.50	40.00	40.00	117,686
2023-02-16	38.75	40.50	38.75	40.50	1,110,712
2023-02-15	38.50	39.25	38.00	38.75	128,485
2023-02-14	37.00	38.75	37.00	38.50	91,084
2023-02-13	37.00	37.00	37.00	37.00	105,183
2023-02-10	37.00	37.00	37.00	37.00	57,819
2023-02-09	36.50	37.00	36.50	37.00	177,289
2023-02-08	36.50	36.50	36.50	36.50	54,326
2023-02-07	37.25	37.25	36.50	36.50	147,442
2023-02-06	37.50	37.50	37.25	37.25	81,551
2023-02-03	36.50	37.50	36.50	37.50	423,831
2023-02-02	36.00	37.00	36.00	37.00	158,187
2023-02-01	36.00	36.00	36.00	36.00	64,157
2023-01-31	36.50	36.50	36.00	36.00	86,348
2023-01-30	36.00	36.50	36.00	36.50	153,047
2023-01-27	34.75	36.00	34.75	36.00	1,401,468
2023-01-26	34.75	35.00	34.75	34.75	3,515,892
2023-01-25	35.25	35.25	34.50	34.75	161,548
2023-01-24	35.50	35.50	35.25	35.25	21,094
2023-01-23	35.50	35.50	35.50	35.50	39,398
2023-01-20	35.50	35.50	35.50	35.50	337,897
2023-01-19	35.50	35.50	35.00	35.50	42,677
2023-01-18	36.50	36.50	35.50	35.50	640,501
2023-01-17	35.25	36.50	35.25	36.50	978,582
2023-01-16	35.00	35.25	35.00	35.25	139,448
2023-01-13	35.00	35.00	35.00	35.00	434,754
2023-01-12	35.50	35.50	35.00	35.00	335,946
2023-01-11	34.00	36.00	32.00	35.50	1,541,428
2023-01-10	39.00	39.00	37.50	37.75	274,598
2023-01-09	37.50	38.50	38.00	38.50	484,024
2023-01-06	37.50	37.50	37.50	37.50	62,495
2023-01-05	38.50	38.50	37.50	37.50	213,946
2023-01-04	38.50	38.50	38.50	38.50	105,433
2023-01-03	39.50	39.50	38.50	38.50	210,616
2023-01-02	39.50	39.50	39.50	39.50	0
2022-12-30	39.50	39.50	39.50	39.50	20,635
2022-12-29	39.50	39.50	39.50	39.50	41,795
2022-12-28	39.50	39.50	39.50	39.50	11,891
2022-12-27	39.50	39.50	39.50	39.50	0
2022-12-26	39.50	39.50	39.50	39.50	0
2022-12-23	39.50	39.50	39.50	39.50	8,726
2022-12-22	39.50	40.00	39.50	39.50	61,901
2022-12-21	40.00	40.00	39.50	39.50	173,069
2022-12-20	40.00	40.00	40.00	40.00	154,777
2022-12-19	39.00	40.00	39.00	40.00	53,660
2022-12-16	39.50	39.50	38.50	39.00	350,293
2022-12-15	39.50	39.50	39.50	39.50	90,386
2022-12-14	39.50	39.50	39.50	39.50	402,969
2022-12-13	39.50	39.50	39.50	39.50	90,946
2022-12-12	39.50	39.50	39.50	39.50	35,681
2022-12-09	40.50	40.50	39.50	39.50	105,576
2022-12-08	40.50	40.50	40.50	40.50	63,634
2022-12-07	41.00	41.00	40.50	40.50	42,700
2022-12-06	42.50	42.50	41.00	41.00	151,549
2022-12-05	42.50	42.50	42.50	42.50	22,076
2022-12-02	42.00	42.50	42.00	42.50	69,492
2022-12-01	43.00	43.00	42.00	42.00	117,435
2022-11-30	42.00	43.00	42.00	43.00	318,431
2022-11-29	40.50	42.00	40.50	42.00	192,411
2022-11-28	42.50	42.50	40.50	40.50	262,170
2022-11-25	42.50	42.50	42.00	42.50	625,768
2022-11-24	39.00	43.00	39.00	42.50	1,576,666
2022-11-23	41.00	41.00	38.50	38.75	759,174
2022-11-22	41.00	41.00	41.00	41.00	95,399
2022-11-21	42.00	42.00	40.50	41.00	241,173
2022-11-18	42.00	42.00	42.00	42.00	23,949
2022-11-17	42.00	42.00	42.00	42.00	45,763
2022-11-16	42.00	42.00	42.00	42.00	34,096
2022-11-15	42.00	42.00	42.00	42.00	114,123
2022-11-14	42.00	42.00	42.00	42.00	39,949
2022-11-11	41.00	42.00	41.00	42.00	319,300
2022-11-10	41.00	41.00	41.00	41.00	143,014
2022-11-09	41.00	41.00	41.00	41.00	51,980
2022-11-08	41.50	41.50	41.00	41.00	93,123
2022-11-07	41.50	41.50	41.50	41.50	76,629
2022-11-04	41.50	41.50	41.50	41.50	28,766
2022-11-03	41.50	41.50	41.50	41.50	94,494
2022-11-02	43.00	43.00	41.50	41.50	113,535
2022-11-01	42.50	43.50	42.50	43.00	346,835
2022-10-31	42.50	42.50	42.50	42.50	54,075
2022-10-28	43.00	43.00	43.00	43.00	50,682
2022-10-27	43.00	43.00	43.00	43.00	149,488
2022-10-26	43.00	43.00	43.00	43.00	186,034
2022-10-25	43.50	43.50	42.50	42.50	90,460
2022-10-24	41.50	43.50	41.50	43.50	123,181
2022-10-21	42.00	42.00	41.50	41.50	215,368
2022-10-20	41.00	42.00	41.00	42.00	790,723
2022-10-19	41.00	41.00	41.00	41.00	214,374
2022-10-18	41.00	41.50	41.00	41.50	192,758
2022-10-17	41.00	41.00	41.00	41.00	125,808
2022-10-14	41.50	41.50	41.00	41.00	183,123
2022-10-13	42.00	42.00	41.50	41.50	39,258
2022-10-12	41.50	41.50	41.50	41.50	112,932
2022-10-11	42.00	42.50	41.50	41.50	92,352
2022-10-10	41.00	42.00	41.00	42.00	131,788
2022-10-07	41.00	41.00	41.00	41.00	67,000
2022-10-06	41.50	43.20	43.20	41.00	77,729
2022-10-05	41.50	41.50	41.50	41.50	11,112
2022-10-04	41.50	41.50	41.50	41.50	182,015
2022-10-03	40.00	41.50	40.00	41.50	382,757
2022-09-30	40.00	40.00	38.75	40.00	579,750
2022-09-29	42.00	43.50	39.50	40.00	1,169,043
2022-09-28	46.50	46.50	45.50	45.50	51,660
2022-09-27	48.00	48.00	45.50	46.50	143,433
2022-09-26	49.00	49.00	48.00	48.00	90,180
2022-09-23	50.50	51.00	49.00	49.00	286,853
2022-09-22	51.50	51.50	50.50	50.50	23,429
2022-09-21	51.50	51.50	51.50	51.50	8,785
2022-09-20	53.00	53.00	51.00	51.50	104,135
2022-09-19	53.00	53.00	53.00	53.00	0
2022-09-16	54.00	54.00	53.00	53.00	98,351
2022-09-15	55.50	55.50	54.00	54.00	745,694
2022-09-14	57.00	57.50	55.50	55.50	211,652
2022-09-13	53.00	58.00	52.00	57.00	355,375
2022-09-12	54.00	54.00	53.00	53.00	35,559
2022-09-09	54.00	54.00	54.00	54.00	96,106
2022-09-08	55.50	55.50	53.00	54.00	203,568
2022-09-07	52.50	56.00	52.50	55.50	384,853
2022-09-06	47.00	53.50	47.00	52.50	899,169
2022-09-05	45.00	47.50	45.00	47.00	643,925
2022-09-02	46.50	46.50	45.00	45.00	70,325
2022-09-01	46.50	46.50	46.50	46.50	40,014
2022-08-31	46.50	46.50	46.50	46.50	57,240
2022-08-30	48.50	49.00	46.50	46.50	227,128
2022-08-29	46.50	46.50	46.50	46.50	0
2022-08-26	46.50	46.50	46.50	46.50	7,745
2022-08-25	46.50	46.50	46.50	46.50	661,565
2022-08-24	46.50	46.50	46.50	46.50	17,433
2022-08-23	47.00	47.00	46.50	46.50	72,177
2022-08-22	47.00	47.00	47.00	47.00	18,045
2022-08-19	47.00	47.00	47.00	47.00	511,359
2022-08-18	47.00	47.00	47.00	47.00	0
2022-08-17	49.00	49.00	47.00	47.00	67,753
2022-08-16	49.00	49.00	49.00	49.00	180,764
2022-08-15	48.50	49.00	48.50	49.00	109,306
2022-08-12	48.50	48.50	47.00	48.50	143,989
2022-08-11	48.50	48.50	48.50	48.50	38,334
2022-08-10	48.50	48.50	48.00	48.50	44,081
2022-08-09	48.50	48.50	48.50	48.50	24,939
2022-08-08	48.00	48.50	48.00	48.50	42,079
2022-08-05	47.00	48.00	47.00	48.00	1,548,212
2022-08-04	47.00	47.00	47.00	47.00	35,221
2022-08-03	47.00	47.00	47.00	47.00	21,923
2022-08-02	47.50	47.50	47.00	47.00	20,851
2022-08-01	46.50	47.50	45.00	47.50	62,796
2022-07-29	46.00	46.50	46.00	46.50	236,716
2022-07-28	46.00	46.00	46.00	46.00	16,919
2022-07-27	46.00	46.00	46.00	46.00	18,145
2022-07-26	46.00	46.00	46.00	46.00	22,534
2022-07-25	46.00	46.00	46.00	46.00	24,580
2022-07-22	46.00	46.00	45.50	46.00	131,943
2022-07-21	46.00	46.00	46.00	46.00	214,773
2022-07-20	46.00	46.00	46.00	46.00	172,784
2022-07-19	47.00	47.00	46.00	46.00	57,004
2022-07-18	49.00	49.00	47.00	47.00	110,081
2022-07-15	49.00	49.00	49.00	49.00	27,430
2022-07-14	49.00	49.00	49.00	49.00	31,733
2022-07-13	50.50	50.50	49.00	49.00	35,614
2022-07-12	50.00	50.50	50.00	50.50	57,175
2022-07-11	50.50	50.50	48.50	50.00	170,690
2022-07-08	48.00	50.50	48.00	50.50	240,203
2022-07-07	47.00	49.50	47.00	48.00	139,239
2022-07-06	44.50	47.50	44.50	47.00	239,658
2022-07-05	43.50	43.50	43.50	43.50	4,565
2022-07-04	43.50	43.50	43.50	43.50	72,668
2022-07-01	44.00	44.00	43.50	43.50	77,666
2022-06-30	43.00	46.00	43.00	43.50	367,903
2022-06-29	43.00	43.00	43.00	43.00	27,453
2022-06-28	44.00	44.00	42.00	43.00	194,737
2022-06-27	44.00	44.00	44.00	44.00	3,531
2022-06-24	45.00	45.00	44.00	44.00	27,653
2022-06-23	45.00	45.00	45.00	45.00	83,978
2022-06-22	45.00	45.00	45.00	45.00	30,262
2022-06-21	45.00	45.00	45.00	45.00	10,026
2022-06-20	45.00	44.20	44.20	45.00	61,413
2022-06-17	48.00	48.00	45.00	45.00	234,802
2022-06-16	48.50	48.50	48.00	48.00	59,708
2022-06-15	49.50	50.00	48.50	48.50	198,070
2022-06-14	53.50	53.50	49.50	49.50	143,965
2022-06-13	53.50	54.00	53.50	53.50	111,178
2022-06-10	53.50	53.50	53.50	53.50	37,578
2022-06-09	53.50	53.50	53.50	53.50	71,291
2022-06-08	57.50	53.60	53.60	53.60	215,127
2022-06-07	57.50	57.40	57.40	57.50	626,309
2022-06-06	57.50	57.50	57.50	57.50	189,662
2022-06-03	57.50	57.50	57.50	57.50	0
2022-06-02	57.50	57.50	57.50	57.50	0
2022-06-01	55.50	57.50	55.50	57.50	148,903
2022-05-31	54.00	56.50	54.00	55.50	341,845
2022-05-30	51.50	54.50	51.50	54.00	336,522
2022-05-27	48.00	51.50	48.00	51.50	228,687
2022-05-26	45.00	48.50	45.00	48.00	296,025
2022-05-25	45.00	45.00	45.00	45.00	116,458
2022-05-24	45.00	45.00	45.00	45.00	367,681
2022-05-23	45.00	45.00	44.00	45.00	58,021
2022-05-20	45.00	45.00	45.00	45.00	57,331
2022-05-19	45.00	45.00	45.00	45.00	63,499
2022-05-18	45.00	45.00	45.00	45.00	54,234
2022-05-17	46.00	46.00	45.00	45.00	92,143
2022-05-16	47.00	47.00	45.00	46.00	113,488
2022-05-13	47.00	47.00	47.00	47.00	171,401
2022-05-12	48.00	48.00	47.00	47.00	116,387
2022-05-11	48.50	48.50	48.00	48.00	119,543
2022-05-10	51.00	51.00	47.50	48.50	174,607
2022-05-09	52.50	52.50	51.00	51.00	47,098
2022-05-06	53.00	53.00	51.50	52.50	129,002
2022-05-05	53.00	53.00	53.00	53.00	69,138
2022-05-04	53.00	53.00	53.00	53.00	151,860
2022-05-03	53.00	53.00	53.00	53.00	197,895
2022-05-02	53.00	53.00	53.00	53.00	0
2022-04-29	53.00	53.00	53.00	53.00	126,564
2022-04-28	53.50	53.50	53.00	53.00	240,771
2022-04-27	53.50	53.50	53.50	53.50	227,988
2022-04-26	51.50	53.50	51.50	53.50	319,433
2022-04-25	54.00	54.00	51.50	51.50	298,391
2022-04-22	54.00	53.60	53.60	54.00	109,419
2022-04-21	54.00	54.00	54.00	54.00	69,873
2022-04-20	54.00	54.00	54.00	54.00	39,100
2022-04-19	52.00	54.00	52.00	54.00	627,236
2022-04-18	52.00	52.00	52.00	52.00	0
2022-04-15	52.00	52.00	52.00	52.00	0
2022-04-14	52.00	52.00	52.00	52.00	27,216
2022-04-13	52.00	52.00	52.00	52.00	58,007
2022-04-12	52.50	52.50	51.00	52.00	121,702
2022-04-11	54.50	54.50	52.50	52.50	326,299
2022-04-08	54.50	54.50	54.50	54.50	236,466
2022-04-07	56.50	56.50	54.50	54.50	189,642
2022-04-06	56.50	56.50	56.00	56.50	212,254
2022-04-05	56.50	56.50	56.50	56.50	216,926
2022-04-04	56.00	57.00	56.00	56.50	433,479
2022-04-01	53.00	56.00	53.00	55.50	360,987
2022-03-31	53.00	53.00	53.00	53.00	92,031
2022-03-30	54.00	54.00	53.00	53.00	249,573
2022-03-29	54.00	54.00	54.00	54.00	93,795
2022-03-28	55.50	55.50	54.00	54.00	369,735
2022-03-25	56.50	56.00	55.00	55.50	320,898
2022-03-24	50.00	56.50	50.00	56.50	2,627,261
2022-03-23	42.00	42.00	42.00	42.00	62,790
2022-03-22	42.00	42.00	42.00	42.00	104,700
2022-03-21	42.00	42.00	42.00	42.00	246,237
2022-03-18	41.00	42.00	41.00	42.00	103,860
2022-03-17	39.00	41.50	39.00	41.00	307,286
2022-03-16	37.50	39.00	37.50	39.00	531,910
2022-03-15	37.50	37.50	37.50	37.50	26,489
2022-03-14	38.00	38.00	37.50	37.50	233,794
2022-03-11	37.00	38.00	37.00	38.00	469,136
2022-03-10	39.00	39.00	37.00	37.00	138,723
2022-03-09	39.00	39.00	39.00	39.00	194,577
2022-03-08	39.00	39.00	38.50	39.00	132,247
2022-03-07	43.00	43.00	38.50	39.00	496,011
2022-03-04	45.50	45.50	43.00	43.00	129,795
2022-03-03	45.00	45.50	45.00	45.50	160,361
2022-03-02	46.00	46.00	45.00	45.00	59,433
2022-03-01	45.00	46.00	43.50	46.00	207,328
2022-02-28	45.50	45.50	45.00	45.00	56,228
2022-02-25	46.00	46.00	45.50	45.50	136,404
2022-02-24	46.50	46.50	43.50	46.00	175,481
2022-02-23	47.50	47.50	47.50	47.50	13,777
2022-02-22	48.00	48.00	47.50	47.50	95,369
2022-02-21	48.00	48.00	48.00	48.00	79,969
2022-02-18	49.50	49.50	48.00	48.00	77,395
2022-02-17	49.50	49.50	49.50	49.50	32,172
2022-02-16	50.00	50.00	49.50	49.50	79,050
2022-02-15	50.50	50.50	50.00	50.00	159,464
2022-02-14	52.50	52.50	50.50	50.50	69,950
2022-02-11	53.00	53.00	52.00	52.50	1,115,257
2022-02-10	53.00	53.00	53.00	53.00	1,147,425
2022-02-09	54.00	54.00	53.00	53.00	205,271
2022-02-08	54.00	55.50	53.00	54.00	218,200
2022-02-07	52.00	56.00	52.00	54.00	266,800
2022-02-04	51.00	52.00	50.00	52.00	36,911
2022-02-03	52.00	52.00	51.00	51.00	228,345
2022-02-02	50.00	52.50	50.00	52.00	428,492
2022-02-01	49.00	50.00	49.00	50.00	239,431
2022-01-31	45.50	49.50	45.50	49.00	364,364
2022-01-28	43.50	47.00	43.50	45.50	654,961
2022-01-27	45.00	45.00	42.50	42.50	282,664
2022-01-26	44.50	45.00	44.50	45.00	204,329
2022-01-25	44.50	45.00	43.00	44.50	470,304
2022-01-24	49.50	46.00	44.00	44.50	451,262
2022-01-21	49.50	50.00	49.50	49.50	221,781
2022-01-20	50.50	50.50	49.50	49.50	128,341
2022-01-19	51.00	51.00	50.50	50.50	105,927
2022-01-18	51.00	51.00	51.00	51.00	52,567
2022-01-17	51.00	51.00	51.00	51.00	20,568
2022-01-14	52.00	52.00	51.00	51.00	79,376
2022-01-13	50.00	52.00	50.00	52.00	256,981
2022-01-12	51.00	51.00	50.00	50.00	199,185
2022-01-11	51.00	51.50	51.00	51.00	96,809
2022-01-10	53.00	53.00	51.00	51.00	262,081
2022-01-07	53.00	53.00	53.00	53.00	79,659
2022-01-06	53.00	53.00	53.00	53.00	229,422
2022-01-05	53.00	53.00	53.00	53.00	25,800
2022-01-04	53.00	53.00	52.20	53.00	170,463
2022-01-03	53.00	53.00	53.00	53.00	0
2021-12-31	53.00	53.00	53.00	53.00	15,141
2021-12-30	53.00	53.00	53.00	53.00	141,612
2021-12-29	53.00	53.00	53.00	53.00	45,830
2021-12-28	53.00	53.00	53.00	53.00	0
2021-12-27	53.00	53.00	53.00	53.00	0
2021-12-24	53.00	53.00	53.00	53.00	6,228
2021-12-23	53.00	53.00	53.00	53.00	45,372
2021-12-22	53.00	53.00	53.00	53.00	251,394
2021-12-21	52.50	53.00	52.50	53.00	309,174
2021-12-20	54.00	54.00	52.50	52.50	210,207
2021-12-17	54.00	54.00	54.00	54.00	75,519
2021-12-16	53.50	59.50	53.50	54.00	871,832
2021-12-15	50.80	51.00	49.00	51.00	163,192
2021-12-14	45.00	51.50	44.50	50.80	2,094,095
2021-12-13	54.00	52.40	52.40	52.40	248,234
2021-12-10	53.50	54.00	53.50	54.00	102,405
2021-12-09	54.00	55.00	52.40	53.50	744,312
2021-12-08	54.00	54.00	54.00	54.00	25,440
2021-12-07	54.00	54.00	54.00	54.00	97,534
2021-12-06	54.00	54.00	54.00	54.00	34,915
2021-12-03	53.50	54.00	52.50	54.00	131,863
2021-12-02	55.50	55.50	53.50	53.50	340,368
2021-12-01	55.50	55.50	55.50	55.50	53,941
2021-11-30	55.50	55.50	55.50	55.50	86,924
2021-11-29	56.50	56.50	55.50	55.50	104,830
2021-11-26	57.00	57.00	55.50	56.50	60,400
2021-11-25	58.00	57.00	57.00	57.00	79,610
2021-11-24	58.50	58.50	56.00	58.00	128,727
2021-11-23	59.50	59.50	58.50	58.50	44,799
2021-11-22	60.00	60.00	59.50	59.50	42,546
2021-11-19	59.50	60.00	59.50	60.00	120,772
2021-11-18	59.50	59.50	59.50	59.50	88,721
2021-11-17	59.50	59.50	59.50	59.50	62,523
2021-11-16	59.50	59.50	59.50	59.50	54,815
2021-11-15	59.50	59.50	59.50	59.50	203,822
2021-11-12	59.00	59.50	59.00	59.50	130,690
2021-11-11	57.00	59.00	57.00	59.00	233,494
2021-11-10	54.50	57.00	54.50	57.00	166,120
2021-11-09	55.00	55.00	54.50	54.50	229,113
2021-11-08	57.50	56.00	55.00	55.00	358,487
2021-11-05	57.50	57.50	57.50	57.50	81,587
2021-11-04	57.00	57.50	57.00	57.50	107,455
2021-11-03	58.00	58.00	56.00	57.00	545,020
2021-11-02	58.50	58.50	58.00	58.00	186,052
2021-11-01	58.50	59.00	58.50	58.50	30,095
2021-10-29	59.00	59.00	58.50	58.50	360,236
2021-10-28	59.00	59.00	59.00	59.00	47,510
2021-10-27	59.00	59.00	59.00	59.00	135,820
2021-10-26	61.00	61.00	59.00	59.00	103,943
2021-10-25	61.00	61.00	61.00	61.00	231,789
2021-10-22	59.50	61.00	59.50	61.00	78,020
2021-10-21	59.50	59.50	59.50	59.50	9,629
2021-10-20	59.50	59.50	59.50	59.50	151,615
2021-10-19	59.00	59.50	59.00	59.50	97,470
2021-10-18	60.50	61.00	59.00	59.00	160,639
2021-10-15	61.00	61.00	60.50	60.50	158,436
2021-10-14	61.00	61.00	61.00	61.00	27,135
2021-10-13	60.00	61.00	59.50	61.00	53,357
2021-10-12	61.00	61.00	59.50	60.00	101,966
2021-10-11	61.00	61.00	61.00	61.00	103,291
2021-10-08	61.00	61.00	61.00	61.00	223,484
2021-10-07	62.50	62.50	61.00	61.00	273,667
2021-10-06	62.50	62.50	61.00	62.50	708,616
2021-10-05	64.50	64.50	62.50	62.50	337,038
2021-10-04	66.00	67.00	64.50	64.50	233,512
2021-10-01	66.00	66.00	66.00	66.00	90,962
2021-09-30	67.00	67.00	66.00	66.00	537,022
2021-09-29	67.00	67.00	67.00	67.00	220,876
2021-09-28	67.00	67.00	65.00	67.00	268,525
2021-09-27	67.00	67.00	67.00	67.00	130,903
2021-09-24	67.00	67.00	67.00	67.00	406,935
2021-09-23	67.00	67.00	67.00	67.00	119,691
2021-09-22	67.00	67.00	67.00	67.00	46,256
2021-09-21	66.00	67.00	65.50	67.00	328,844
2021-09-20	68.50	68.50	66.00	66.00	264,639
2021-09-17	67.00	68.50	67.00	68.50	228,269
2021-09-16	66.50	67.00	66.50	67.00	135,768
2021-09-15	65.50	66.00	66.00	66.00	124,050
2021-09-14	66.00	66.00	65.50	65.50	52,775
2021-09-13	67.00	65.80	65.80	65.80	911,734
2021-09-10	65.00	66.50	65.00	66.50	194,428
2021-09-09	65.50	65.50	65.00	65.00	75,346
2021-09-08	65.00	65.50	65.00	65.50	194,942
2021-09-07	63.50	65.00	63.50	65.00	136,726
2021-09-06	66.00	66.00	63.50	63.50	311,120
2021-09-03	68.50	68.50	66.10	66.10	336,388
2021-09-02	67.00	70.00	67.00	68.50	2,746,978
2021-09-01	65.00	65.60	65.50	65.50	250,846
2021-08-31	65.00	65.00	65.00	65.00	163,609
2021-08-30	65.00	65.00	65.00	65.00	0
2021-08-27	65.00	65.00	64.50	65.00	104,875
2021-08-26	64.50	65.00	63.50	65.00	198,916
2021-08-25	65.00	65.00	64.50	64.50	290,573
2021-08-24	65.00	65.00	65.00	65.00	14,913
2021-08-23	64.00	65.00	65.00	65.00	239,035
2021-08-20	63.00	64.00	63.00	64.00	229,445
2021-08-19	63.50	63.50	63.00	63.00	113,210
2021-08-18	65.50	65.50	63.50	63.50	147,776
2021-08-17	67.00	69.50	65.00	65.50	698,441
2021-08-16	62.00	62.00	62.00	62.00	13,039
2021-08-13	61.50	62.00	61.50	62.00	87,506
2021-08-12	63.50	63.50	61.50	61.50	107,867
2021-08-11	63.50	63.50	62.00	63.50	1,019,782
2021-08-10	63.50	63.50	63.50	63.50	19,570
2021-08-09	63.50	63.50	62.00	63.50	464,486
2021-08-06	63.50	63.50	63.50	63.50	30,328
2021-08-05	65.50	65.50	63.50	63.50	210,727
2021-08-04	62.00	66.00	62.00	66.00	226,327
2021-08-03	60.50	62.00	60.50	62.00	141,091
2021-08-02	60.00	59.60	59.60	59.60	68,426
2021-07-30	60.20	60.20	60.00	60.00	52,531
2021-07-29	59.50	60.70	59.50	60.70	43,352
2021-07-28	59.50	59.50	59.50	59.50	74,163
2021-07-27	59.50	59.50	59.50	59.50	107,787
2021-07-26	60.20	60.20	59.50	59.50	31,114
2021-07-23	59.90	60.20	59.90	60.20	562,247
2021-07-22	59.70	59.90	59.00	59.90	170,498
2021-07-21	59.20	59.70	59.20	59.70	60,516
2021-07-20	59.70	59.70	59.00	59.20	92,415
2021-07-19	60.20	60.20	59.70	59.70	70,112
2021-07-16	58.00	60.20	58.00	60.20	144,587
2021-07-15	58.00	58.00	58.00	58.00	41,027
2021-07-14	58.50	58.50	58.00	58.00	609,865
2021-07-13	61.00	59.80	58.50	58.50	774,252
2021-07-12	61.00	61.00	61.00	61.00	196,675
2021-07-09	62.00	62.00	60.50	61.00	137,562
2021-07-08	63.00	63.00	62.00	62.00	950,088
2021-07-07	59.50	59.50	59.00	59.00	109,260
2021-07-06	60.50	60.50	57.70	59.50	498,292
2021-07-05	63.00	63.00	60.50	60.50	86,300
2021-07-02	63.00	63.00	63.00	63.00	77,663
2021-07-01	63.00	63.00	63.00	63.00	63,541
2021-06-30	63.00	63.00	63.00	63.00	12,385
2021-06-29	64.50	64.50	63.00	63.00	75,593
2021-06-28	61.00	64.50	61.00	64.50	445,036
2021-06-25	61.00	61.00	61.00	61.00	29,194
2021-06-24	61.50	61.50	61.00	61.00	70,548
2021-06-23	61.50	61.50	61.50	61.50	59,074
2021-06-22	61.00	61.50	61.00	61.50	344,391
2021-06-21	63.00	63.00	60.50	61.00	141,460
2021-06-18	63.00	63.00	63.00	63.00	77,319
2021-06-17	63.00	63.00	63.00	63.00	417,043
2021-06-16	63.00	63.00	63.00	63.00	1,398,020
2021-06-15	63.50	63.50	63.00	63.00	116,062
2021-06-14	64.50	64.50	63.50	63.50	105,172
2021-06-11	64.50	64.50	64.50	64.50	78,828
2021-06-10	64.50	64.50	64.50	64.50	48,123
2021-06-09	64.50	64.50	64.50	64.50	42,551
2021-06-08	64.00	64.50	64.00	64.50	619,213
2021-06-07	64.00	64.00	64.00	64.00	219,018
2021-06-04	64.50	64.50	63.50	64.00	426,554
2021-06-03	65.00	65.00	64.50	64.50	155,377
2021-06-02	66.50	65.00	65.00	65.00	185,660
2021-06-01	67.00	67.00	66.50	66.50	105,434
2021-05-28	67.00	67.00	67.00	67.00	112,067
2021-05-27	67.00	67.00	67.00	67.00	284,821
2021-05-26	65.00	67.00	65.00	67.00	268,231
2021-05-25	65.00	65.00	65.00	65.00	551,287
2021-05-24	64.00	65.50	64.00	65.00	349,287
2021-05-21	64.00	64.00	64.00	64.00	56,574
2021-05-20	64.00	64.00	64.00	64.00	144,524
2021-05-19	67.00	67.00	64.00	64.00	180,505
2021-05-18	64.50	67.00	64.50	67.00	300,768
2021-05-17	65.00	65.00	64.50	64.50	98,313
2021-05-14	66.00	66.00	64.50	65.00	171,174
2021-05-13	66.50	66.50	66.00	66.00	142,819
2021-05-12	65.50	66.00	65.50	66.00	187,361
2021-05-11	63.00	65.50	62.70	65.50	925,943
2021-05-10	65.00	65.00	61.00	63.00	487,490
2021-05-07	65.50	65.50	65.00	65.00	111,458
2021-05-06	64.50	65.50	64.50	65.50	190,551
2021-05-05	65.50	65.50	64.50	64.50	102,909
2021-05-04	65.50	65.50	65.50	65.50	51,535
2021-04-30	66.00	66.00	64.50	65.50	162,118
2021-04-29	66.00	66.00	66.00	66.00	80,060
2021-04-28	67.50	67.50	65.50	66.00	587,771
2021-04-27	70.50	67.00	67.00	67.00	255,658
2021-04-26	70.50	70.50	70.50	70.50	67,488
2021-04-23	68.50	70.50	68.50	70.50	237,679
2021-04-22	68.50	68.50	68.50	68.50	989,520
2021-04-21	68.50	68.50	68.50	68.50	232,417
2021-04-20	70.50	69.00	69.00	69.00	195,067
2021-04-19	70.50	70.50	70.50	70.50	72,190
2021-04-16	70.00	70.50	70.00	70.50	296,151
2021-04-15	70.00	69.80	69.80	70.00	41,080
2021-04-14	69.50	71.50	69.50	70.00	340,633
2021-04-13	70.00	70.00	69.50	69.50	151,913
2021-04-12	74.50	74.50	69.00	70.00	689,256
2021-04-09	74.20	74.20	72.00	73.00	259,366
2021-04-08	73.50	77.00	74.20	74.20	246,214
2021-04-07	75.00	75.00	72.50	73.50	143,587
2021-04-06	76.50	76.50	75.00	75.00	432,641
2021-04-01	73.50	76.50	73.50	76.50	1,171,105
2021-03-31	75.50	75.50	73.50	73.50	114,049
2021-03-30	78.00	78.00	75.50	75.50	127,262
2021-03-29	76.00	80.25	76.00	78.00	382,719
2021-03-26	72.00	76.00	72.00	76.00	222,151
2021-03-25	76.50	76.50	72.00	72.00	322,433
2021-03-24	75.50	76.50	75.50	76.50	206,614
2021-03-23	76.50	76.50	75.50	75.50	308,837
2021-03-22	75.00	76.50	75.00	76.50	142,945
2021-03-19	75.00	75.00	75.00	75.00	305,620
2021-03-18	72.00	77.00	72.00	75.00	543,153
2021-03-17	64.00	72.00	64.00	72.00	705,253
2021-03-16	65.00	65.00	64.00	64.00	746,767
2021-03-15	64.00	65.00	64.00	65.00	253,290
2021-03-12	65.00	65.00	64.00	64.00	287,247
2021-03-11	66.00	69.00	65.00	65.00	249,132
2021-03-10	64.50	65.50	63.00	65.50	305,393
2021-03-09	66.00	65.50	64.50	64.50	328,080
2021-03-08	69.00	69.00	66.00	66.00	228,358
2021-03-05	69.50	70.50	69.00	69.00	284,136
2021-03-04	68.00	69.50	67.00	69.50	556,032
2021-03-03	63.50	68.50	63.50	68.00	686,743
2021-03-02	64.00	63.00	63.00	63.00	579,528
2021-03-01	65.50	65.50	64.00	64.00	374,959
2021-02-26	69.00	69.00	65.50	65.50	771,205
2021-02-25	69.50	69.50	69.00	69.00	1,321,448
2021-02-24	72.00	72.00	69.50	69.50	453,919
2021-02-23	74.50	74.50	72.00	72.00	297,302
2021-02-22	75.50	75.50	72.00	74.50	397,086
2021-02-19	77.50	77.50	74.25	75.50	466,524
2021-02-18	75.50	80.00	75.50	77.50	940,105
2021-02-17	71.50	75.50	71.50	75.50	933,576
2021-02-16	71.50	71.50	71.00	71.00	189,504
2021-02-15	69.50	71.50	69.50	71.50	729,503
2021-02-12	69.00	69.50	69.00	69.50	332,670
2021-02-11	69.00	69.00	68.00	69.00	631,863
2021-02-10	73.50	73.50	69.00	69.00	828,590
2021-02-09	74.00	74.00	73.00	73.50	244,444
2021-02-08	74.00	74.00	73.00	73.00	466,362
2021-02-05	79.00	79.00	73.25	74.00	1,470,121
2021-02-04	71.50	79.00	71.50	79.00	370,173
2021-02-03	71.00	74.00	71.00	71.50	471,149
2021-02-02	66.00	72.50	66.00	71.00	460,551
2021-02-01	65.50	67.00	65.50	66.00	425,056
2021-01-29	67.50	67.50	64.00	64.00	456,470
2021-01-28	59.50	67.00	67.00	67.00	1,947,344
2021-01-27	63.00	63.00	59.50	59.50	482,015
2021-01-26	63.50	63.50	63.00	63.00	214,238
2021-01-25	62.50	63.50	62.50	63.50	294,095
2021-01-22	63.00	63.50	62.50	62.50	556,428
2021-01-21	67.50	69.50	62.50	63.00	822,166
2021-01-20	55.50	68.50	54.50	67.00	3,239,501
2021-01-19	60.00	61.00	60.00	60.50	349,982
2021-01-18	59.00	60.50	57.00	60.00	140,785
2021-01-15	62.00	62.50	59.00	59.00	341,405
2021-01-14	52.75	62.00	52.75	62.00	1,207,651
2021-01-13	50.00	54.00	50.00	53.75	173,921
2021-01-12	50.00	50.00	50.00	50.00	72,252
2021-01-11	50.00	50.00	50.00	50.00	34,866
2021-01-08	49.70	50.50	49.70	50.50	81,243
2021-01-07	52.50	52.50	49.20	49.70	168,028
2021-01-06	53.00	53.00	52.50	52.50	77,630
2021-01-05	51.75	55.25	51.75	53.00	474,787
2021-01-04	49.00	51.00	49.00	51.00	108,644
2020-12-31	49.00	50.50	49.00	49.60	113,374
2020-12-30	48.00	49.00	48.00	49.00	88,462
2020-12-29	43.00	48.00	43.00	48.00	247,494
2020-12-24	43.00	43.00	43.00	43.00	19,700
2020-12-23	43.00	43.50	43.00	43.50	75,615
2020-12-22	43.00	43.00	43.00	43.00	40,654
2020-12-21	43.00	43.00	43.00	43.00	35,703
2020-12-18	43.00	43.00	43.00	43.00	51,376
2020-12-17	43.00	43.00	43.00	43.00	75,964
2020-12-16	44.00	44.00	43.00	43.00	129,048
2020-12-15	44.00	44.00	44.00	44.00	26,872
2020-12-14	44.00	44.00	44.00	44.00	57,000
2020-12-11	44.00	44.00	44.00	44.00	47,271
2020-12-10	42.70	44.00	42.70	44.00	69,465
2020-12-09	43.00	43.00	42.70	42.70	78,163
2020-12-08	44.70	44.70	43.00	43.00	99,411
2020-12-07	44.70	44.70	44.70	44.70	22,889
2020-12-04	44.70	44.70	43.00	44.70	110,975
2020-12-03	45.70	45.70	44.20	44.70	95,795
2020-12-02	45.10	45.70	43.50	45.70	193,835
2020-12-01	45.10	45.30	45.10	45.10	61,057
2020-11-30	46.50	46.50	44.80	45.10	258,892
2020-11-27	47.00	47.00	46.50	46.50	161,866
2020-11-26	47.00	47.00	47.00	47.00	89,075
2020-11-25	48.00	48.00	46.50	47.00	102,748
2020-11-24	48.00	48.00	48.00	48.00	221,978
2020-11-23	48.00	48.00	48.00	48.00	590,379
2020-11-20	49.00	49.00	46.00	48.00	211,857
2020-11-19	49.00	49.00	49.00	49.00	50,290
2020-11-18	49.00	49.00	49.00	49.00	66,539
2020-11-17	49.50	50.00	49.00	49.00	171,597
2020-11-16	49.00	49.50	49.00	49.50	44,785
2020-11-13	49.40	49.50	48.80	49.00	123,333
2020-11-12	50.45	50.45	49.40	49.40	84,502
2020-11-11	49.90	50.45	49.90	50.45	50,514
2020-11-10	50.50	50.50	49.70	49.90	74,273
2020-11-09	52.50	52.50	50.50	50.50	270,875
2020-11-06	54.00	54.00	52.50	52.50	272,228
2020-11-05	54.00	54.00	54.00	54.00	49,404
2020-11-04	49.50	54.00	49.50	54.00	239,760
2020-11-03	50.00	50.50	50.00	50.50	100,408
2020-11-02	50.25	50.25	50.00	50.00	76,598
2020-10-30	48.00	51.25	48.00	50.75	414,393
2020-10-29	48.00	48.00	46.00	48.00	173,990
2020-10-28	50.50	50.50	47.60	48.00	125,605
2020-10-27	51.75	51.75	50.50	50.50	117,324
2020-10-26	51.00	51.75	51.00	51.75	261,456
2020-10-23	52.50	52.50	51.00	51.00	173,967
2020-10-22	50.00	51.50	51.50	51.50	288,638
2020-10-21	49.50	52.50	49.50	50.00	591,772
2020-10-20	46.00	50.50	46.00	49.50	336,054
2020-10-16	45.50	45.50	45.50	45.50	144,308
2020-10-15	46.50	46.50	45.00	45.00	173,978
2020-10-14	48.50	48.50	46.50	46.50	226,865
2020-10-13	48.70	48.70	48.20	48.20	296,863
2020-10-12	48.50	48.70	47.70	48.70	492,192
2020-10-09	48.20	49.50	48.20	48.50	154,602
2020-10-08	48.00	48.20	47.30	48.20	412,574
2020-10-07	48.00	50.00	47.00	48.00	424,530
2020-10-06	42.00	47.20	42.00	47.20	945,455
2020-10-05	42.00	42.00	42.00	42.00	120,248
2020-10-02	42.00	42.00	42.00	42.00	5,000
2020-10-01	43.00	43.00	42.00	42.50	155,959
2020-09-30	44.00	44.00	43.00	43.00	71,883
2020-09-29	45.00	45.00	44.00	44.00	167,490
2020-09-28	43.00	45.00	43.00	45.00	358,333
2020-09-25	42.50	43.00	42.50	43.00	86,838
2020-09-24	43.00	43.00	41.50	42.50	79,054
2020-09-23	41.00	43.00	41.00	43.00	106,638
2020-09-22	41.50	41.50	41.00	41.00	150,392
2020-09-21	44.00	44.00	41.00	41.50	314,763
2020-09-18	44.00	44.00	44.00	44.00	327,892
2020-09-17	45.50	46.00	44.00	44.00	421,969
2020-09-16	41.00	45.50	40.00	45.50	672,822
2020-09-15	41.00	41.00	39.50	41.00	899,146
2020-09-14	27.50	48.50	27.50	41.00	3,246,058
2020-09-11	24.50	24.50	24.50	24.50	35,000
2020-09-10	24.00	24.00	24.00	24.00	77,902
2020-09-09	25.00	25.00	24.00	24.00	81,757
2020-09-08	24.00	25.00	24.00	25.00	197,469
2020-09-07	26.00	26.00	24.00	24.00	33,078
2020-09-04	26.00	26.00	25.50	25.50	22,724
2020-09-03	26.00	26.00	26.00	26.00	85,000
2020-09-02	26.00	26.00	26.00	26.00	100,525
2020-09-01	26.00	26.00	26.00	26.00	88,182
2020-08-28	26.00	26.00	26.00	26.00	72,770
2020-08-27	27.50	27.50	26.00	26.00	16,115
2020-08-26	27.00	27.00	26.50	27.00	225,092
2020-08-25	27.00	27.00	27.00	27.00	44,411
2020-08-24	27.50	27.50	27.00	27.00	14,049
2020-08-21	22.50	28.00	22.50	27.50	433,335
2020-08-20	22.50	22.50	22.50	22.50	33,402
2020-08-19	22.50	22.50	22.50	22.50	21,531
2020-08-18	21.00	22.50	21.00	22.50	335,768
2020-08-17	20.50	21.00	20.50	21.00	90,257
2020-08-14	21.00	21.00	20.50	20.50	77,218
2020-08-13	22.30	22.30	21.50	21.50	13,638
2020-08-12	22.30	22.30	22.30	22.30	0
2020-08-11	22.30	22.30	22.30	22.30	134,611
2020-08-10	22.30	22.30	22.30	22.30	12,148
2020-08-07	22.50	22.80	22.00	22.30	41,089
2020-08-06	22.50	22.50	22.50	22.50	5,164
2020-08-05	23.00	23.00	22.50	22.50	59,382
2020-08-04	23.50	23.50	23.00	23.00	28,574
2020-08-03	24.00	24.00	23.50	23.50	158,327
2020-07-31	24.50	24.50	24.00	24.00	494,355
2020-07-30	25.00	25.00	24.00	25.00	60,000
2020-07-29	25.00	25.00	25.00	25.00	157,176
2020-07-28	25.00	25.00	25.00	25.00	59,874
2020-07-27	25.50	25.50	25.50	25.50	67,623
2020-07-24	25.50	25.50	25.50	25.50	143,597
2020-07-23	25.50	25.50	25.50	25.50	5,089
2020-07-22	26.00	26.00	25.50	25.50	18,352
2020-07-21	26.00	26.00	26.00	26.00	80,914
2020-07-20	26.00	27.00	26.00	26.00	109,326
2020-07-17	26.00	26.00	26.00	26.00	138,626
2020-07-16	25.50	26.00	25.50	26.00	30,820
2020-07-15	24.50	26.00	24.50	25.50	123,078
2020-07-14	23.70	24.50	23.20	24.50	122,804
2020-07-13	24.00	24.00	23.00	23.70	53,757
2020-07-10	23.70	23.70	23.70	23.70	26,500
2020-07-09	23.70	23.70	23.70	23.70	20,265
2020-07-08	23.70	23.70	23.70	23.70	70,923
2020-07-07	23.70	23.70	23.70	23.70	8,948
2020-07-06	23.70	23.70	23.00	23.70	95,938
2020-07-03	23.70	23.70	23.70	23.70	74,938
2020-07-02	23.70	23.70	23.70	23.70	105,115
2020-07-01	23.70	23.70	23.70	23.70	15,000
2020-06-30	23.50	24.20	23.50	23.50	135,652
2020-06-29	21.50	22.50	21.50	21.50	156,270
2020-06-26	21.50	21.50	21.50	21.50	27,500
2020-06-25	21.50	21.50	21.50	21.50	61,330
2020-06-24	21.50	21.50	21.50	21.50	55,424
2020-06-23	21.50	21.50	21.50	21.50	2,065
2020-06-22	21.00	21.50	21.00	21.50	35,607
2020-06-19	23.00	23.00	20.50	23.00	152,639
2020-06-18	23.00	23.00	23.00	23.00	94,649
2020-06-17	23.00	23.00	23.00	23.00	226,091
2020-06-16	23.00	23.00	23.00	23.00	38,432
2020-06-15	23.20	23.20	23.00	23.00	181,550
2020-06-12	21.90	23.50	21.50	23.20	122,772
2020-06-11	20.00	21.90	20.00	21.90	378,722
2020-06-10	19.50	20.00	19.50	20.00	478,159
2020-06-09	20.50	20.50	19.50	19.50	223,863
2020-06-08	18.50	20.50	18.50	20.50	419,388
2020-06-05	16.75	16.75	16.25	16.25	182,341
2020-06-04	16.75	16.75	16.75	16.75	406
2020-06-03	16.75	16.75	16.75	16.75	140,013
2020-06-02	16.75	16.75	16.75	16.75	30,662
2020-06-01	16.75	16.75	16.75	16.75	28,298
2020-05-29	16.00	16.75	16.00	16.00	257,070
2020-05-28	17.00	17.00	15.50	16.00	305,088
2020-05-27	15.00	17.00	15.00	14.50	247,327
2020-05-26	14.50	14.50	14.50	14.50	240,344
2020-05-22	14.50	14.50	14.50	14.50	26,957
2020-05-21	14.50	14.50	14.50	14.50	0
2020-05-20	14.50	14.50	14.50	14.50	88,826
2020-05-19	14.50	14.50	14.50	14.50	0
2020-05-18	14.50	14.50	14.50	14.50	8,169
2020-05-15	14.50	14.50	14.50	14.50	0
2020-05-14	14.50	14.50	14.50	14.50	19,000
2020-05-13	15.00	15.00	14.50	14.50	149,551
2020-05-12	15.00	15.00	15.00	15.00	288,430
2020-05-11	15.00	15.00	15.00	15.00	175,852
2020-05-07	14.00	15.00	14.00	15.00	156,652
2020-05-06	15.50	15.50	14.00	14.00	243,871
2020-05-05	16.00	16.00	15.50	15.50	117,659
2020-05-04	16.00	16.00	16.00	16.00	48,254
2020-05-01	16.00	16.00	16.00	16.00	0
2020-04-30	16.00	16.00	16.00	16.00	300
2020-04-29	17.00	17.00	16.00	16.00	38,086
2020-04-28	17.50	17.50	17.50	17.50	112,013
2020-04-27	19.00	19.00	17.50	17.50	145,574
2020-04-24	19.00	19.00	19.00	19.00	27,500
2020-04-23	20.00	20.00	19.00	19.00	109,761
2020-04-22	15.25	20.00	15.25	15.25	250,053
2020-04-21	15.25	15.25	15.25	15.25	18,729
2020-04-20	14.00	15.25	14.00	15.25	415,852
2020-04-17	14.00	14.00	14.00	14.00	582,220
2020-04-16	14.50	14.50	14.00	14.00	45,119
2020-04-15	15.00	15.00	14.50	14.50	179,740
2020-04-14	15.00	15.00	15.00	15.00	101,009
2020-04-09	15.50	15.50	15.00	15.00	13,000
2020-04-08	15.50	15.50	15.50	15.50	270,230
2020-04-07	15.50	15.50	15.50	15.50	41,437
2020-04-06	15.50	15.50	15.50	15.50	0
2020-04-03	15.50	15.50	15.00	15.50	0
2020-04-03	15.50	15.50	15.00	15.50	0
2020-04-02	15.50	15.50	15.50	15.50	0
2020-04-02	15.50	15.50	15.00	15.50	0
2020-04-01	15.50	15.50	15.50	15.50	21,210
2020-04-01	15.50	15.50	15.50	15.50	21,210
2020-03-31	15.50	15.50	15.50	15.50	555
2020-03-30	15.50	15.50	15.50	15.50	6,239
2020-03-27	15.50	15.50	15.50	15.50	23,801
2020-03-26	15.50	15.50	15.50	15.50	2,544
2020-03-25	16.50	16.50	15.75	16.50	11,250
2020-03-24	16.50	16.50	16.50	16.50	0
2020-03-23	18.00	18.00	16.50	18.00	123,532
2020-03-20	17.00	17.00	17.00	17.00	29,526
2020-03-19	17.50	17.50	17.00	17.50	70,947
2020-03-18	17.50	17.50	17.50	17.50	0
2020-03-17	18.00	18.00	17.50	18.00	36,385
2020-03-16	21.00	21.00	18.50	21.00	48,500
2020-03-13	21.00	21.00	21.00	20.50	4,783
2020-03-12	21.00	21.00	20.00	21.50	41,475
2020-03-11	21.50	21.50	21.50	21.50	0
2020-03-10	21.50	21.50	20.00	21.50	33,560
2020-03-09	23.00	23.00	22.00	23.00	13,250
2020-03-06	23.50	23.50	23.00	23.00	0
2020-03-05	25.00	25.00	24.00	25.00	227,506
2020-03-04	25.00	25.00	25.00	25.00	11,069
2020-03-03	25.00	25.00	25.00	25.00	45,990
2020-03-02	23.00	25.00	22.00	23.00	44,250
2020-02-28	25.00	25.00	22.00	26.00	402,536
2020-02-27	25.50	26.00	25.50	26.00	69,954
2020-02-26	26.00	26.00	25.50	26.00	34,346
2020-02-25	25.50	26.00	25.00	25.50	143,261
2020-02-24	27.50	27.50	25.50	27.50	376,246
2020-02-21	27.50	27.50	27.50	27.50	16,498
2020-02-20	27.50	27.50	27.50	27.50	0
2020-02-19	27.50	27.50	27.50	27.50	15,702
2020-02-18	27.50	27.50	27.50	27.50	17,674
2020-02-17	27.50	27.50	27.50	27.50	242,849
2020-02-14	27.50	27.50	27.50	27.50	34,533
2020-02-13	28.00	28.00	27.50	27.50	51,298
2020-02-12	28.00	28.00	28.00	28.00	0
2020-02-11	28.00	28.00	27.00	28.00	6,762
2020-02-10	28.00	28.00	27.00	28.00	32,250
2020-02-07	28.00	28.00	27.00	28.00	50,000
2020-02-06	27.00	27.50	26.00	27.50	226,595
2020-02-05	27.00	27.00	26.00	27.00	100,000
2020-02-04	27.00	27.00	26.00	27.00	100
2020-02-03	27.00	27.00	26.00	27.00	34,473
2020-01-31	27.00	27.00	26.00	27.00	152,708
2020-01-30	27.00	27.00	27.00	27.00	86,441
2020-01-29	27.50	27.50	27.00	27.00	3,198
2020-01-28	26.50	27.50	25.00	27.50	452,811
2020-01-27	26.00	26.00	26.00	26.00	325,190
2020-01-24	26.00	26.00	26.00	26.00	35,788
2020-01-23	26.80	26.80	25.60	26.00	108,957
2020-01-22	27.30	27.30	26.80	26.80	29,000
2020-01-21	27.00	27.30	27.00	27.30	26,057
2020-01-20	28.00	28.00	27.00	27.00	126,936
2020-01-17	26.50	28.00	26.50	28.00	204,859
2020-01-16	25.00	26.50	25.00	26.50	76,875
2020-01-15	24.00	25.00	24.00	25.00	2,171
2020-01-14	23.50	24.00	23.50	24.00	8,032
2020-01-13	23.50	23.50	23.00	23.50	30,000
2020-01-10	19.00	23.50	19.00	23.50	413,170
2020-01-09	22.50	22.50	22.50	22.50	5,302
2020-01-08	23.50	23.50	22.50	22.50	77,245
2020-01-07	23.50	23.50	23.00	23.50	6,736
2020-01-06	23.50	23.50	23.50	23.50	79,530
2020-01-03	23.70	23.70	23.00	23.50	0
2020-01-02	23.50	23.50	23.50	23.50	42,598
2019-12-31	23.70	23.70	23.50	23.50	9,049
2019-12-30	23.70	23.70	23.70	23.70	27,864
2019-12-27	24.00	24.00	23.00	23.70	24,500
2019-12-24	23.70	23.70	23.00	23.70	5,000
2019-12-23	23.70	23.70	23.00	23.70	8,148
2019-12-20	24.00	24.00	23.00	23.70	31,048
2019-12-19	23.70	24.40	24.40	23.70	46,185
2019-12-18	23.70	23.70	23.00	23.70	25,000
2019-12-17	23.70	23.70	23.70	23.70	32,079
2019-12-16	23.70	23.70	23.70	23.70	0
2019-12-13	23.70	23.70	23.00	23.70	68,526
2019-12-12	23.70	23.70	23.00	23.50	124,840
2019-12-11	23.70	23.70	23.70	23.70	122,252
2019-12-10	23.70	23.70	23.70	23.70	0
2019-12-09	23.70	23.70	23.00	23.70	6,468
2019-12-06	23.70	23.70	23.70	23.70	0
2019-12-05	23.50	23.70	23.50	23.50	54,175
2019-12-04	24.00	24.00	23.50	23.50	55,000
2019-12-03	24.00	24.00	23.00	24.00	74,694
2019-12-02	24.00	24.00	24.00	24.00	33,734
2019-11-29	24.00	24.00	24.00	24.00	350
2019-11-28	24.00	24.00	23.00	24.00	38,000
2019-11-27	24.00	24.00	23.00	24.00	80,639
2019-11-26	24.00	24.00	24.00	24.00	6,903
2019-11-25	24.00	24.00	24.00	24.00	34,000
2019-11-22	24.00	24.00	24.00	24.00	0
2019-11-21	24.00	24.00	24.00	24.00	0
2019-11-20	24.00	24.00	23.00	24.00	4,016
2019-11-19	24.00	24.00	23.00	24.00	25,000
2019-11-18	24.00	24.00	23.00	24.00	55,000
2019-11-15	24.00	24.00	24.00	24.00	214,500
2019-11-14	24.00	24.00	24.00	24.00	0
2019-11-13	25.00	25.00	24.00	24.00	97,884
2019-11-12	25.00	25.00	25.00	25.00	11,422
2019-11-11	25.00	25.00	25.00	25.00	0
2019-11-08	25.00	25.00	24.00	25.00	55,184
2019-11-07	25.00	25.00	25.00	25.00	13,504
2019-11-06	25.00	25.00	25.00	25.00	7,921
2019-11-05	25.00	25.00	24.00	25.00	107,445
2019-11-04	25.00	25.00	25.00	25.00	5,976
2019-11-01	25.00	25.00	24.00	25.00	0
2019-10-31	25.00	25.00	25.00	25.00	48,319
2019-10-30	24.50	25.00	24.50	25.00	258,161
2019-10-29	24.50	24.50	24.50	24.50	5,510
2019-10-28	24.50	24.50	24.50	24.50	22,931
2019-10-25	25.00	25.00	24.00	24.50	36,250
2019-10-24	24.50	24.50	24.50	24.50	9,000
2019-10-23	24.50	24.50	24.50	24.50	0
2019-10-22	24.50	24.50	24.50	24.50	25,822
2019-10-21	24.50	24.60	24.60	24.50	97,446
2019-10-18	24.50	24.50	24.50	24.50	56,515
2019-10-17	25.00	25.00	24.00	24.50	60,000
2019-10-16	25.50	25.50	24.50	24.50	97,804
2019-10-15	25.50	25.50	25.50	25.50	55,972
2019-10-14	25.50	25.50	25.50	25.50	37,492
2019-10-11	26.00	26.00	25.00	25.50	843,382
2019-10-10	25.50	25.50	25.50	25.50	396
2019-10-09	26.00	26.00	25.00	25.50	0
2019-10-08	26.00	26.00	25.50	25.50	29,755
2019-10-07	26.00	26.00	25.00	26.00	80,019
2019-10-04	26.00	26.00	25.50	25.50	88,052
2019-10-03	26.00	26.00	26.00	26.00	129,608
2019-10-02	25.00	26.50	25.00	26.00	202,135
2019-10-01	25.00	25.00	25.00	25.00	46,303
2019-09-30	25.00	25.00	24.00	25.00	68,279
2019-09-27	25.00	25.00	24.00	25.00	73,065
2019-09-26	24.50	25.00	23.00	25.00	163,908
2019-09-25	23.50	23.50	23.50	23.50	35,920
2019-09-24	24.00	24.00	23.00	23.50	25,566
2019-09-23	24.00	24.00	23.50	24.00	228,953
2019-09-20	24.00	24.00	24.00	24.00	56,826
2019-09-19	24.00	26.50	24.00	24.00	317,465
2019-09-18	21.50	23.50	21.50	23.00	38,851
2019-09-17	21.50	21.50	21.00	21.50	38,000
2019-09-16	19.00	21.50	18.00	21.50	253,262
2019-09-13	19.00	19.00	18.00	19.00	166,692
2019-09-12	19.00	19.00	19.00	19.00	71,481
2019-09-11	19.00	19.00	19.00	19.00	86,252
2019-09-10	19.00	19.00	19.00	19.00	148,472
2019-09-09	19.50	19.50	19.00	19.00	31,454
2019-09-06	19.50	19.50	19.50	19.50	69,704
2019-09-05	20.50	20.50	20.00	20.00	49,590
2019-09-04	20.50	20.50	20.00	20.50	0
2019-09-03	20.50	20.50	20.50	20.50	0
2019-09-02	20.50	20.50	20.00	20.50	48,989
2019-08-30	20.50	20.50	20.00	20.50	0
2019-08-29	21.00	21.00	20.00	21.00	26,110
2019-08-28	21.00	21.00	20.00	21.00	12,500
2019-08-27	21.00	21.00	20.00	21.00	40,376
2019-08-23	20.00	20.00	19.00	20.00	3,000
2019-08-22	20.00	20.00	19.00	20.00	41,636
2019-08-21	20.00	20.00	19.00	20.00	21,713
2019-08-20	20.00	20.00	19.00	20.00	20,000
2019-08-19	20.00	20.00	19.00	20.00	154,697
2019-08-16	20.00	20.00	20.00	20.00	17,500
2019-08-15	20.00	20.00	20.00	20.00	50,814
2019-08-14	20.00	20.00	20.00	20.00	66,664
2019-08-13	20.00	20.00	20.00	20.00	0
2019-08-12	20.00	20.00	20.00	20.00	25,790
2019-08-09	20.00	20.00	20.00	20.00	0
2019-08-08	20.00	20.00	20.00	20.00	0
2019-08-07	20.00	20.00	20.00	20.00	59,217
2019-08-06	20.00	20.00	20.00	20.00	10,000
2019-08-05	20.00	20.00	20.00	20.00	20,170
2019-08-02	20.00	20.00	20.00	20.00	0
2019-08-01	20.00	20.50	20.00	20.00	30,756
2019-07-31	20.00	20.50	20.00	20.50	0
2019-07-30	20.50	20.50	20.50	20.50	0
2019-07-29	20.50	20.50	20.50	20.50	35,400
2019-07-26	20.50	20.50	20.50	20.50	7,000
2019-07-25	19.50	20.50	19.50	20.50	111,000
2019-07-24	21.00	21.00	19.50	19.50	173,683
2019-07-23	21.50	21.50	21.00	21.00	36,892
2019-07-22	22.00	22.00	21.00	21.50	10,000
2019-07-19	22.50	22.50	22.00	22.00	134,516
2019-07-18	22.50	22.50	22.00	22.50	42,534
2019-07-17	24.00	24.00	22.50	22.50	116,627
2019-07-16	23.50	25.00	23.50	24.00	911,035
2019-07-15	19.50	19.50	19.00	19.50	57,705
2019-07-12	19.50	19.50	19.50	19.50	30,090
2019-07-11	20.50	20.50	19.50	19.50	51,636
2019-07-10	21.00	21.00	20.00	20.50	90,797
2019-07-09	21.50	21.50	21.00	21.00	31,650
2019-07-08	21.50	22.00	21.50	21.50	551,544
2019-07-05	21.00	22.00	21.00	21.50	67,238
2019-07-04	19.00	22.50	19.00	21.00	429,867
2019-07-03	17.25	19.00	17.25	19.00	138,566
2019-07-02	16.90	17.25	16.30	17.25	68,929
2019-07-01	16.50	16.65	16.00	16.65	316,890
2019-06-28	13.50	16.50	13.50	16.50	261,298
2019-06-27	14.00	14.00	13.50	14.25	156,200
2019-06-26	14.25	14.25	14.25	14.25	17,845
2019-06-25	15.25	15.25	14.25	14.25	250,000
2019-06-24	15.25	15.25	15.25	15.25	30,544
2019-06-21	15.25	15.25	15.25	15.25	6,415
2019-06-20	15.50	15.50	15.25	15.25	20,000
2019-06-19	15.75	15.75	15.50	15.50	45,000
2019-06-18	15.75	15.75	15.75	15.75	15,000
2019-06-17	15.75	15.75	15.00	15.75	149,963
2019-06-14	16.25	16.25	15.50	15.75	78,158
2019-06-13	14.25	16.00	14.00	16.00	195,090
2019-06-12	13.50	13.75	13.00	13.75	27,851
2019-06-11	12.75	13.50	12.75	13.50	67,685
2019-06-10	12.25	12.75	11.50	12.75	48,366
2019-06-07	12.25	12.25	12.25	12.25	37,777
2019-06-06	12.25	12.25	12.25	12.25	0
2019-06-05	12.25	12.25	11.50	12.25	0
2019-06-04	12.25	12.25	11.50	12.25	37,716
2019-06-03	12.25	12.25	12.25	12.25	0
2019-05-31	12.25	12.25	12.25	12.25	559
2019-05-30	12.25	12.25	12.25	12.25	10,000
2019-05-29	12.25	12.25	12.25	12.25	13,937
2019-05-28	12.25	12.25	12.25	12.25	13,087
2019-05-24	12.25	12.25	12.25	12.25	0
2019-05-23	12.25	12.25	12.25	12.25	149,731
2019-05-22	11.50	12.25	11.00	12.25	40,686
2019-05-21	11.50	11.50	11.00	11.50	9,715
2019-05-20	11.50	11.50	11.00	11.50	28,804
2019-05-17	11.50	11.50	11.00	11.50	73,596
2019-05-16	11.50	11.50	11.50	11.50	10,555
2019-05-15	11.50	11.50	11.50	11.50	64,092
2019-05-14	11.50	11.75	11.50	11.50	41,250
2019-05-13	11.50	11.75	11.00	11.75	10,470

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

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

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