Scancell Holdings Share History

Scancell Holdings Share Price history. The following table shows end-of-day data SCLP historical share prices for Scancell Holdings, 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.

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

Date	Open	High	Low	Close	Volume
2024-05-03	9.10	9.15	8.70	9.15	1,054,095
2024-05-02	9.25	9.25	9.10	9.10	321,812
2024-05-01	9.30	9.30	9.25	9.25	180,216
2024-04-30	9.55	8.92	8.92	8.92	186,473
2024-04-29	9.60	9.60	9.55	9.55	198,395
2024-04-26	9.36	9.60	9.36	9.60	148,854
2024-04-25	9.60	9.60	9.60	9.60	114,837
2024-04-24	9.60	9.60	9.60	9.60	111,474
2024-04-23	9.60	9.60	9.60	9.60	319,243
2024-04-22	9.40	9.60	9.40	9.60	148,421
2024-04-19	9.55	9.60	9.55	9.60	244,525
2024-04-18	9.55	9.55	9.40	9.55	246,518
2024-04-17	9.65	9.55	9.30	9.55	256,648
2024-04-16	9.75	9.85	9.65	9.65	720,027
2024-04-15	10.10	10.10	9.85	9.85	922,482
2024-04-12	10.00	10.10	10.00	10.10	462,316
2024-04-11	9.85	10.10	9.85	10.10	291,773
2024-04-10	9.85	9.85	9.85	9.85	635,730
2024-04-09	10.25	10.25	9.65	9.85	528,857
2024-04-08	10.25	10.25	9.75	10.25	2,330,152
2024-04-05	10.25	10.25	10.25	10.25	198,907
2024-04-04	10.25	10.25	10.25	10.25	539,948
2024-04-03	10.50	10.50	10.25	10.25	461,386
2024-04-02	10.25	10.50	10.50	10.50	1,501,838
2024-04-01	10.25	10.25	10.25	10.25	0
2024-03-29	10.25	10.25	10.25	10.25	0
2024-03-28	10.25	10.25	10.25	10.25	239,636
2024-03-27	10.25	10.25	10.25	10.25	271,842
2024-03-26	10.50	11.00	10.25	10.25	835,751
2024-03-25	10.25	10.25	10.25	10.25	814,116
2024-03-22	10.50	10.50	10.25	10.25	183,419
2024-03-21	10.50	10.50	10.50	10.50	166,343
2024-03-20	10.50	10.50	10.50	10.50	203,604
2024-03-19	10.25	10.50	10.25	10.50	561,472
2024-03-18	10.25	10.50	10.25	10.25	315,860
2024-03-15	10.25	10.25	10.25	10.25	85,881
2024-03-14	10.50	10.50	10.25	10.25	288,262
2024-03-13	10.38	10.50	10.38	10.50	82,852
2024-03-12	10.38	10.25	10.25	10.25	359,579
2024-03-11	11.00	11.00	10.38	10.38	115,547
2024-03-08	11.25	11.25	11.00	11.00	173,043
2024-03-07	11.50	11.50	11.25	11.25	545,799
2024-03-06	10.50	11.20	11.00	11.20	757,958
2024-03-05	10.50	10.50	10.50	10.50	93,556
2024-03-04	10.50	10.50	10.50	10.50	259,170
2024-03-01	10.50	10.50	10.50	10.50	250,457
2024-02-29	10.25	10.50	10.25	10.50	1,299,226
2024-02-28	10.75	10.50	10.50	10.50	218,101
2024-02-27	10.75	10.75	10.75	10.75	154,963
2024-02-26	11.25	10.75	10.50	10.75	58,810
2024-02-23	11.25	11.25	11.25	11.25	446,361
2024-02-22	11.25	11.25	11.25	11.25	203,218
2024-02-21	11.25	11.25	11.25	11.25	142,356
2024-02-20	11.25	11.25	11.25	11.25	96,077
2024-02-19	11.25	11.25	11.25	11.25	148,102
2024-02-16	11.00	11.25	11.00	11.25	605,548
2024-02-15	11.00	11.00	11.00	11.00	254,008
2024-02-14	11.50	11.50	11.00	11.00	449,369
2024-02-13	12.00	12.00	11.50	11.50	164,276
2024-02-12	12.00	12.00	11.90	12.00	213,239
2024-02-09	12.00	12.00	11.75	12.00	227,429
2024-02-08	12.00	12.00	12.00	12.00	55,582
2024-02-07	11.63	12.00	11.85	12.00	613,901
2024-02-06	11.63	11.63	11.50	11.63	160,716
2024-02-05	11.63	11.63	11.63	11.63	155,604
2024-02-02	11.75	11.75	11.63	11.63	261,502
2024-02-01	11.45	11.75	11.25	11.75	647,582
2024-01-31	10.85	11.25	10.85	11.25	421,386
2024-01-30	11.00	11.30	11.30	11.30	664,742
2024-01-29	10.50	10.50	10.50	10.50	493,819
2024-01-26	10.50	10.45	10.45	10.45	326,188
2024-01-25	10.75	10.75	10.25	10.50	529,268
2024-01-24	10.75	10.75	10.75	10.75	43,717
2024-01-23	10.75	10.75	10.75	10.75	78,747
2024-01-22	11.00	11.00	10.75	10.75	431,022
2024-01-19	10.88	10.88	10.75	10.75	57,838
2024-01-18	10.75	11.00	10.75	10.88	205,785
2024-01-17	10.25	12.00	10.25	11.00	3,381,186
2024-01-16	10.25	10.25	10.25	10.25	58,948
2024-01-15	10.38	10.38	10.25	10.25	922,151
2024-01-12	10.75	10.75	10.25	10.25	452,969
2024-01-11	10.75	10.50	10.50	10.50	72,791
2024-01-10	10.88	10.88	10.75	10.75	139,205
2024-01-09	10.88	11.10	10.75	10.88	557,633
2024-01-08	10.75	10.88	10.75	10.88	559,916
2024-01-05	10.50	10.75	10.50	10.75	251,229
2024-01-04	11.00	11.00	10.50	10.50	681,403
2024-01-03	11.00	11.00	11.00	11.00	132,149
2024-01-02	10.75	11.00	10.75	11.00	100,000
2024-01-01	10.50	10.50	10.50	10.50	0
2023-12-29	10.75	10.50	10.50	10.50	135,394
2023-12-28	11.00	10.75	10.25	10.75	1,077,723
2023-12-27	11.00	11.00	11.00	11.00	572,776
2023-12-26	11.00	11.00	11.00	11.00	0
2023-12-25	11.00	11.00	11.00	11.00	0
2023-12-22	11.00	11.00	11.00	11.00	77,477
2023-12-21	11.00	11.00	11.00	11.00	378,118
2023-12-20	11.00	11.00	11.00	11.00	943,208
2023-12-19	10.75	11.00	10.75	11.00	286,919
2023-12-18	10.75	10.75	10.75	10.75	247,213
2023-12-15	10.75	10.75	10.75	10.75	14,458
2023-12-14	10.75	10.75	10.75	10.75	811,982
2023-12-13	11.13	10.75	10.60	10.75	1,412,268
2023-12-12	10.88	11.13	10.88	11.13	895,444
2023-12-11	11.13	10.90	10.88	10.88	862,047
2023-12-08	11.25	11.10	11.10	11.10	684,551
2023-12-07	11.75	11.30	11.30	11.30	1,933,726
2023-12-06	11.75	11.90	11.90	11.90	620,441
2023-12-05	11.65	11.80	11.75	11.80	1,552,231
2023-12-04	11.25	11.75	11.75	11.75	1,447,482
2023-12-01	10.98	11.20	11.20	11.20	3,735,638
2023-11-30	12.25	12.13	10.98	10.98	1,823,468
2023-11-29	12.75	12.75	12.13	12.25	1,198,204
2023-11-28	12.88	13.70	13.70	13.70	2,473,221
2023-11-27	12.75	12.75	12.50	12.50	265,522
2023-11-24	12.75	12.75	12.75	12.75	97,487
2023-11-23	12.75	12.75	12.75	12.75	64,685
2023-11-22	12.75	12.75	12.75	12.75	30,606
2023-11-21	13.50	13.50	12.75	12.75	657,296
2023-11-20	12.75	13.50	12.75	13.50	381,847
2023-11-17	11.88	12.88	11.88	12.75	445,241
2023-11-16	11.63	11.88	11.63	11.88	254,055
2023-11-15	11.88	12.75	11.63	11.63	63,807
2023-11-14	11.63	11.88	11.63	11.88	80,877
2023-11-13	12.00	12.00	11.63	11.63	177,015
2023-11-10	12.00	12.00	11.88	12.00	236,020
2023-11-09	12.00	12.00	11.50	11.88	250,949
2023-11-08	12.25	12.25	11.75	12.00	303,794
2023-11-07	12.25	12.25	12.25	12.25	209,980
2023-11-06	12.25	12.25	12.25	12.25	156,109
2023-11-03	12.25	12.25	12.25	12.25	44,633
2023-11-02	12.38	12.38	12.13	12.25	590,972
2023-11-01	12.40	12.40	12.38	12.38	243,561
2023-10-31	13.38	13.38	12.25	12.38	922,710
2023-10-30	13.25	13.25	12.38	13.25	970,988
2023-10-27	13.50	13.50	13.25	13.25	270,909
2023-10-26	13.50	13.50	13.50	13.50	181,251
2023-10-25	13.75	13.60	13.60	13.60	140,528
2023-10-24	13.75	13.75	13.75	13.75	121,445
2023-10-23	13.50	13.75	13.50	13.75	153,527
2023-10-20	13.25	13.90	13.50	13.50	887,435
2023-10-19	14.00	14.00	14.00	14.00	93,926
2023-10-18	14.40	14.40	14.00	14.00	253,743
2023-10-17	14.00	14.00	14.00	14.00	110,737
2023-10-16	14.50	14.50	14.00	14.00	108,852
2023-10-13	14.50	14.00	14.00	14.00	144,714
2023-10-12	14.75	14.75	14.50	14.50	220,046
2023-10-11	14.50	14.75	13.38	14.75	1,118,747
2023-10-10	14.75	14.75	14.75	14.75	299,856
2023-10-09	15.00	15.00	14.75	14.75	355,027
2023-10-06	15.00	15.00	15.00	15.00	139,890
2023-10-05	15.25	15.25	14.75	15.00	871,569
2023-10-04	16.00	16.00	15.25	15.25	602,742
2023-10-03	16.00	16.00	16.00	16.00	798,699
2023-10-02	16.75	16.25	16.25	16.25	400,312
2023-09-29	16.75	16.75	16.75	16.75	151,739
2023-09-28	16.88	16.88	16.75	16.75	256,935
2023-09-27	16.88	16.88	16.88	16.88	152,336
2023-09-26	15.38	17.13	15.38	16.88	922,965
2023-09-25	16.38	16.38	15.25	15.38	1,034,777
2023-09-22	16.63	16.20	16.20	16.20	489,492
2023-09-21	16.88	17.00	16.63	16.63	1,194,762
2023-09-20	15.88	17.38	16.40	17.00	5,884,400
2023-09-19	15.50	16.00	16.00	16.00	5,229,157
2023-09-18	10.10	14.13	10.10	13.13	4,974,260
2023-09-15	9.50	10.10	9.50	10.10	2,468,945
2023-09-14	9.50	9.50	9.00	9.50	699,364
2023-09-13	9.25	9.50	9.25	9.50	160,187
2023-09-12	9.50	9.50	9.25	9.25	203,894
2023-09-11	9.75	9.75	9.50	9.50	206,868
2023-09-08	9.85	9.85	9.75	9.75	191,167
2023-09-07	9.25	10.25	9.25	9.85	1,523,110
2023-09-06	9.25	9.60	9.25	9.25	196,009
2023-09-05	8.14	9.25	7.65	9.25	2,409,460
2023-09-04	9.88	10.25	8.10	8.15	3,256,898
2023-09-01	9.75	10.00	10.00	10.00	186,856
2023-08-31	9.75	9.75	9.75	9.75	233,068
2023-08-30	9.75	9.75	9.75	9.75	127,717
2023-08-29	9.75	9.75	9.75	9.75	281,226
2023-08-28	9.75	9.75	9.75	9.75	0
2023-08-25	9.75	9.75	9.75	9.75	97,326
2023-08-24	9.75	9.75	9.75	9.75	291,796
2023-08-23	10.25	10.25	9.75	9.75	260,709
2023-08-22	10.38	10.38	10.25	10.25	284,396
2023-08-21	10.50	10.50	10.38	10.38	1,369,522
2023-08-18	10.75	10.75	10.50	10.50	503,734
2023-08-17	10.75	10.75	10.75	10.75	470,736
2023-08-16	11.25	11.25	10.75	10.75	741,639
2023-08-15	11.50	11.50	11.25	11.25	188,327
2023-08-14	11.75	11.75	11.50	11.50	46,674
2023-08-11	12.00	12.00	11.75	11.75	189,384
2023-08-10	12.25	12.25	12.00	12.00	483,604
2023-08-09	12.50	12.25	12.10	12.25	367,470
2023-08-08	11.50	12.30	12.10	12.30	1,388,419
2023-08-07	10.50	11.50	10.50	11.50	780,143
2023-08-04	9.75	10.50	9.75	10.50	396,287
2023-08-03	10.75	10.75	9.75	9.75	545,179
2023-08-02	11.00	11.00	10.75	10.75	165,958
2023-08-01	10.75	10.60	10.60	10.60	274,155
2023-07-31	9.50	11.75	9.50	10.75	3,407,341
2023-07-28	9.25	9.25	9.10	9.25	614,613
2023-07-27	9.75	9.60	9.25	9.25	685,914
2023-07-26	9.85	9.80	9.80	9.80	284,698
2023-07-25	10.75	10.00	10.00	10.00	447,973
2023-07-24	10.75	10.75	10.75	10.75	148,047
2023-07-21	10.65	11.25	10.65	10.75	1,487,007
2023-07-20	10.65	10.65	10.65	10.65	475,500
2023-07-19	10.00	10.65	10.00	10.65	679,756
2023-07-18	8.75	9.70	9.60	9.70	2,777,978
2023-07-17	9.85	9.16	8.75	8.75	3,121,139
2023-07-14	10.75	10.25	9.75	9.85	1,494,432
2023-07-13	10.50	10.90	10.50	10.50	2,484,359
2023-07-12	12.88	11.30	10.13	10.38	7,499,780
2023-07-11	13.25	13.25	12.75	12.88	435,768
2023-07-10	13.25	14.00	13.25	13.38	367,539
2023-07-07	12.88	13.13	12.88	13.13	96,901
2023-07-06	13.25	13.25	13.25	13.25	391,192
2023-07-05	13.25	13.25	13.25	13.25	252,767
2023-07-04	13.25	13.25	13.13	13.25	139,815
2023-07-03	13.25	13.25	13.25	13.25	79,334
2023-06-30	12.75	13.25	12.75	13.25	215,796
2023-06-29	13.00	13.00	12.75	12.75	353,230
2023-06-28	13.25	13.25	13.00	13.00	165,997
2023-06-27	13.13	13.25	13.13	13.25	149,321
2023-06-26	13.25	13.00	13.00	13.00	511,289
2023-06-23	13.75	13.40	13.25	13.40	595,598
2023-06-22	14.25	13.90	13.75	13.75	467,361
2023-06-21	14.13	14.25	14.13	14.25	522,186
2023-06-20	14.25	14.25	14.25	14.25	39,668
2023-06-19	14.25	14.25	14.25	14.25	213,705
2023-06-16	14.35	14.48	14.25	14.25	243,748
2023-06-15	14.35	14.38	14.35	14.35	595,692
2023-06-14	14.35	14.35	14.35	14.35	122,760
2023-06-13	14.50	15.00	14.35	14.35	646,710
2023-06-12	14.48	14.50	14.48	14.50	153,366
2023-06-09	14.25	14.48	14.25	14.48	231,910
2023-06-08	14.88	14.88	14.25	14.25	712,867
2023-06-07	14.88	14.88	14.75	14.88	139,000
2023-06-06	15.50	15.50	14.75	14.75	343,115
2023-06-05	15.50	15.50	15.50	15.50	199,193
2023-06-02	15.38	15.63	15.25	15.50	850,190
2023-06-01	14.75	15.00	15.00	15.00	981,494
2023-05-31	14.25	15.00	14.25	15.00	151,110
2023-05-30	14.75	14.75	14.25	14.25	1,137,566
2023-05-29	14.75	14.75	14.75	14.75	0
2023-05-26	15.25	15.25	14.75	14.75	429,803
2023-05-25	15.25	15.25	15.25	15.25	62,235
2023-05-24	15.63	15.63	15.25	15.25	442,399
2023-05-23	15.63	15.63	15.50	15.63	54,981
2023-05-22	15.63	15.63	15.63	15.63	64,462
2023-05-19	15.50	15.63	15.50	15.63	270,506
2023-05-18	15.13	15.25	15.25	15.25	541,143
2023-05-17	15.25	15.25	15.13	15.13	154,202
2023-05-16	16.00	16.00	15.50	15.63	104,134
2023-05-15	15.75	16.00	16.00	16.00	138,137
2023-05-12	16.00	16.00	15.75	15.75	123,315
2023-05-11	15.25	16.00	15.25	16.00	841,224
2023-05-10	15.50	15.50	15.25	15.25	96,018
2023-05-09	15.25	15.75	15.25	15.50	336,797
2023-05-08	15.25	15.25	15.25	15.25	0
2023-05-05	16.13	16.13	15.25	15.25	581,279
2023-05-04	15.88	16.13	15.88	16.13	81,871
2023-05-03	15.63	16.13	15.63	15.88	535,684
2023-05-02	15.63	15.63	15.25	15.63	224,165
2023-05-01	15.65	15.65	15.65	15.65	0
2023-04-28	15.75	15.65	15.65	15.65	150,700
2023-04-27	15.63	15.75	15.63	15.75	223,156
2023-04-26	16.25	16.50	15.63	15.63	973,904
2023-04-25	16.50	16.50	16.25	16.25	381,107
2023-04-24	16.88	16.25	16.25	16.25	291,120
2023-04-21	17.13	17.13	16.88	16.88	300,136
2023-04-20	17.50	17.50	16.75	17.13	695,647
2023-04-19	18.25	17.90	17.00	17.50	668,475
2023-04-18	18.50	18.50	18.25	18.25	550,387
2023-04-17	19.50	21.00	17.75	18.50	1,445,093
2023-04-14	20.50	20.00	20.00	20.00	982,135
2023-04-13	19.50	20.75	20.50	20.50	1,204,415
2023-04-12	17.00	19.50	19.50	19.50	1,704,902
2023-04-11	16.75	17.25	16.75	17.00	861,428
2023-04-10	16.75	16.75	16.75	16.75	0
2023-04-07	16.75	16.75	16.75	16.75	0
2023-04-06	16.50	16.75	16.50	16.75	1,644,139
2023-04-05	16.50	16.50	16.50	16.50	322,892
2023-04-04	16.25	16.50	16.25	16.50	1,278,126
2023-04-03	16.00	16.25	16.00	16.25	271,252
2023-03-31	15.38	16.00	15.38	16.00	386,922
2023-03-30	15.25	16.13	15.25	15.38	1,073,259
2023-03-29	15.75	15.75	14.75	15.25	1,404,855
2023-03-28	16.25	16.25	15.63	15.63	411,763
2023-03-27	16.25	16.50	16.25	16.25	720,519
2023-03-24	16.75	16.75	16.25	16.25	356,530
2023-03-23	16.25	16.75	16.00	16.75	475,232
2023-03-22	16.25	16.25	15.75	16.00	716,396
2023-03-21	16.05	16.25	16.05	16.25	735,417
2023-03-20	17.00	17.00	16.25	16.25	656,610
2023-03-17	16.00	17.00	16.00	17.00	318,698
2023-03-16	16.25	16.25	15.75	16.00	720,128
2023-03-15	15.88	16.50	15.75	16.25	864,422
2023-03-14	16.50	16.50	15.75	15.88	826,471
2023-03-13	16.50	16.50	16.50	16.50	345,969
2023-03-10	16.75	16.75	16.38	16.50	193,608
2023-03-09	17.00	17.00	16.75	16.75	272,220
2023-03-08	17.25	17.25	17.00	17.00	87,957
2023-03-07	17.25	17.25	17.25	17.25	182,872
2023-03-06	18.00	18.00	17.25	17.25	793,264
2023-03-03	17.75	18.00	17.75	18.00	336,752
2023-03-02	18.00	18.00	17.75	17.75	250,952
2023-03-01	18.00	18.00	18.00	18.00	137,575
2023-02-28	17.75	18.85	18.85	18.85	497,112
2023-02-27	17.75	18.00	17.75	17.75	481,732
2023-02-24	16.50	18.00	16.75	17.75	2,895,993
2023-02-23	18.25	18.25	16.50	16.50	2,629,241
2023-02-22	20.00	19.00	18.25	18.25	1,028,290
2023-02-21	18.25	20.75	18.25	20.00	4,514,038
2023-02-20	18.00	18.00	18.00	18.00	267,668
2023-02-17	18.25	18.25	18.00	18.00	277,624
2023-02-16	18.25	18.25	18.25	18.25	259,470
2023-02-15	19.00	19.00	18.25	18.25	299,831
2023-02-14	19.13	19.13	19.00	19.00	883,026
2023-02-13	18.75	19.13	19.00	19.13	812,948
2023-02-10	18.63	18.25	18.25	18.25	639,373
2023-02-09	18.63	18.63	18.63	18.63	403,834
2023-02-08	19.50	18.70	18.50	18.63	1,865,133
2023-02-07	19.50	19.50	19.20	19.50	175,936
2023-02-06	19.75	19.00	19.00	19.00	335,957
2023-02-03	19.75	20.00	19.75	19.75	413,061
2023-02-02	20.00	19.95	19.75	19.75	1,072,356
2023-02-01	19.05	20.50	19.05	20.20	1,576,794
2023-01-31	20.25	20.25	19.25	19.25	652,687
2023-01-30	21.25	21.25	20.25	20.25	1,162,700
2023-01-27	21.75	21.50	21.50	21.50	491,289
2023-01-26	23.00	22.25	21.75	22.00	1,149,760
2023-01-25	25.00	23.50	22.75	23.00	5,217,776
2023-01-24	24.75	25.00	25.00	25.00	359,555
2023-01-23	26.00	26.00	24.80	24.80	866,832
2023-01-20	26.00	26.00	25.75	25.75	791,015
2023-01-19	26.50	26.50	26.00	26.00	601,422
2023-01-18	25.80	26.50	25.75	26.50	573,840
2023-01-17	26.00	25.80	25.80	25.80	1,487,476
2023-01-16	25.00	26.25	25.00	26.00	1,792,479
2023-01-13	25.00	25.00	24.25	25.00	1,559,199
2023-01-12	24.25	24.25	24.25	24.25	315,244
2023-01-11	25.00	24.70	24.25	24.25	761,588
2023-01-10	25.25	25.25	24.75	25.00	591,651
2023-01-09	24.75	25.50	25.00	25.25	1,709,396
2023-01-06	25.00	25.00	24.50	24.75	287,331
2023-01-05	25.00	25.00	25.00	25.00	1,099,979
2023-01-04	24.50	25.30	24.50	25.00	1,293,311
2023-01-03	24.75	25.00	24.50	24.50	703,975
2023-01-02	24.75	24.75	24.75	24.75	0
2022-12-30	25.00	25.00	24.75	24.75	153,794
2022-12-29	25.50	25.50	25.00	25.00	405,320
2022-12-28	25.00	25.00	24.50	25.00	531,574
2022-12-27	24.50	24.50	24.50	24.50	0
2022-12-26	24.50	24.50	24.50	24.50	0
2022-12-23	24.25	24.50	24.25	24.50	266,042
2022-12-22	24.25	24.50	24.25	24.25	418,382
2022-12-21	23.50	24.75	23.50	24.25	596,301
2022-12-20	23.50	23.50	23.50	23.50	353,676
2022-12-19	23.50	23.50	23.50	23.50	180,527
2022-12-16	23.25	23.50	23.30	23.50	230,721
2022-12-15	24.00	23.25	23.00	23.00	637,503
2022-12-14	24.00	25.00	24.00	24.00	726,525
2022-12-13	25.25	25.25	23.50	24.00	674,102
2022-12-12	26.50	26.50	25.25	25.25	928,719
2022-12-09	26.90	26.90	26.00	26.50	1,113,746
2022-12-08	26.75	27.50	26.75	27.00	1,598,740
2022-12-07	27.50	29.50	26.75	26.75	6,044,838
2022-12-06	23.40	27.00	23.25	27.00	2,549,586
2022-12-05	23.25	24.50	23.40	23.40	1,615,560
2022-12-02	21.90	23.25	21.90	23.25	225,023
2022-12-01	23.20	23.50	22.00	22.50	1,260,585
2022-11-30	23.25	24.25	23.25	23.75	1,115,283
2022-11-29	24.50	23.80	23.15	23.25	2,746,779
2022-11-28	22.80	25.10	22.75	25.10	4,251,582
2022-11-25	20.75	22.70	21.20	22.70	4,889,693
2022-11-24	19.25	21.05	20.60	20.75	1,865,256
2022-11-23	18.25	19.25	18.63	19.00	903,690
2022-11-22	18.00	18.25	17.75	18.25	468,870
2022-11-21	18.00	18.25	17.63	18.00	870,974
2022-11-18	17.88	18.00	17.88	18.00	277,290
2022-11-17	18.25	18.25	17.75	17.88	1,025,751
2022-11-16	18.75	18.25	18.25	18.25	386,884
2022-11-15	18.75	18.75	18.70	18.75	671,037
2022-11-14	18.50	19.25	18.50	18.75	1,478,541
2022-11-11	19.25	19.25	18.38	18.50	367,523
2022-11-10	19.50	19.50	19.00	19.00	705,339
2022-11-09	19.50	19.50	19.00	19.00	420,871
2022-11-08	20.00	19.90	19.50	19.50	791,755
2022-11-07	19.38	20.00	19.75	20.00	3,481,466
2022-11-04	19.10	19.40	18.63	19.13	2,017,263
2022-11-03	17.13	18.75	17.13	18.63	4,215,767
2022-11-02	17.50	17.50	17.25	17.25	737,997
2022-11-01	16.75	17.13	16.50	17.13	1,758,436
2022-10-31	16.25	17.63	16.75	16.75	4,598,411
2022-10-28	15.25	15.80	15.00	15.80	1,933,391
2022-10-27	14.88	15.25	14.75	15.15	1,763,265
2022-10-26	15.13	15.15	14.75	14.88	4,000,578
2022-10-25	14.75	15.40	15.40	15.40	17,014,466
2022-10-24	12.75	13.13	12.75	13.13	471,076
2022-10-21	12.38	12.75	12.25	12.75	582,781
2022-10-20	12.75	12.75	12.38	12.38	295,465
2022-10-19	13.00	13.00	12.63	12.75	408,256
2022-10-18	13.13	13.13	13.00	13.00	209,462
2022-10-17	13.13	12.75	12.75	13.13	90,712
2022-10-14	13.25	13.25	12.75	13.13	374,914
2022-10-13	13.25	13.75	13.25	13.25	542,337
2022-10-12	13.25	13.38	13.25	13.25	885,036
2022-10-11	13.25	13.25	13.00	13.00	52,473
2022-10-10	13.63	13.63	13.25	13.25	74,355
2022-10-07	13.63	13.63	13.50	13.63	706,540
2022-10-06	13.25	13.63	13.25	13.63	912,375
2022-10-05	12.75	13.30	13.30	13.30	571,895
2022-10-04	12.63	12.75	12.50	12.75	64,954
2022-10-03	12.25	12.63	12.25	12.63	113,010
2022-09-30	12.25	12.25	12.25	12.25	27,845
2022-09-29	12.25	12.25	12.25	12.25	544,736
2022-09-28	12.75	12.75	12.25	12.25	523,966
2022-09-27	12.88	12.88	12.75	12.75	92,276
2022-09-26	13.00	13.00	12.88	12.88	121,927
2022-09-23	13.38	13.38	12.75	13.00	1,030,906
2022-09-22	13.63	13.63	13.25	13.38	125,893
2022-09-21	13.25	14.00	13.63	13.63	1,945,720
2022-09-20	13.00	13.25	13.00	13.25	408,289
2022-09-19	12.80	12.80	12.80	12.80	0
2022-09-16	12.88	12.80	12.80	12.80	681,959
2022-09-15	13.00	13.10	13.00	13.10	289,900
2022-09-14	13.25	13.00	13.00	13.25	181,693
2022-09-13	12.63	13.40	12.25	13.25	1,983,980
2022-09-12	12.10	12.63	11.75	12.63	787,175
2022-09-09	10.88	11.75	10.88	11.75	1,334,788
2022-09-08	11.00	11.00	10.75	10.88	386,500
2022-09-07	11.25	11.50	11.00	11.00	381,407
2022-09-06	11.25	11.25	11.25	11.25	56,909
2022-09-05	11.13	11.25	11.13	11.25	816,921
2022-09-02	11.13	11.25	11.00	11.00	618,706
2022-09-01	11.50	11.50	11.00	11.13	185,155
2022-08-31	11.63	11.50	11.50	11.50	152,147
2022-08-30	11.63	11.63	11.50	11.63	274,688
2022-08-29	11.63	11.63	11.63	11.63	0
2022-08-26	11.63	11.63	11.63	11.63	121,000
2022-08-25	11.75	11.63	11.50	11.50	218,251
2022-08-24	11.88	11.88	11.75	11.75	263,961
2022-08-23	12.13	12.13	11.88	11.88	290,813
2022-08-22	12.25	12.45	12.13	12.25	387,033
2022-08-19	12.80	12.65	12.60	12.60	1,539,408
2022-08-18	12.80	12.80	12.80	12.80	155,851
2022-08-17	13.13	13.25	12.80	12.80	234,701
2022-08-16	12.75	13.25	12.75	13.25	829,053
2022-08-15	12.75	12.70	12.70	12.70	47,813
2022-08-12	12.63	12.75	12.50	12.75	158,084
2022-08-11	12.63	12.63	12.63	12.63	51,398
2022-08-10	12.13	12.00	12.00	12.00	27,085
2022-08-09	12.25	12.50	12.13	12.13	141,985
2022-08-08	12.75	12.75	12.25	12.25	3,289,895
2022-08-05	13.00	13.00	12.63	12.75	618,078
2022-08-04	13.13	13.13	13.00	13.00	115,012
2022-08-03	13.38	13.35	13.13	13.13	116,780
2022-08-02	13.38	13.38	13.38	13.38	34,982
2022-08-01	13.63	13.63	13.00	13.38	23,287
2022-07-29	13.38	13.38	13.38	13.38	93,804
2022-07-28	13.88	13.88	13.38	13.38	512,461
2022-07-27	14.00	13.95	13.95	13.95	232,085
2022-07-26	13.75	14.00	13.85	14.00	633,904
2022-07-25	13.63	14.00	13.80	13.80	2,406,666
2022-07-22	13.00	13.75	13.00	13.75	661,786
2022-07-21	13.00	13.25	13.00	13.00	219,998
2022-07-20	13.25	13.25	13.25	13.25	1,165,131
2022-07-19	13.40	13.40	13.25	13.25	435,633
2022-07-18	12.75	13.25	12.75	12.75	869,287
2022-07-15	12.75	12.75	12.75	12.75	65,709
2022-07-14	12.75	12.75	12.75	12.75	47,630
2022-07-13	12.75	12.75	12.75	12.75	12,397
2022-07-12	12.75	12.88	12.50	12.75	156,803
2022-07-11	12.75	12.75	12.75	12.75	113,692
2022-07-08	12.25	12.75	12.00	12.75	338,756
2022-07-07	12.88	12.88	12.13	12.25	583,532
2022-07-06	12.88	12.90	12.90	12.88	105,615
2022-07-05	12.88	12.88	12.88	12.88	151,375
2022-07-04	13.00	13.25	12.88	12.88	235,967
2022-07-01	12.88	13.25	12.88	13.25	132,267
2022-06-30	13.13	13.13	12.88	12.88	236,406
2022-06-29	13.50	13.50	13.13	13.13	99,744
2022-06-28	13.50	14.50	14.50	13.50	83,540
2022-06-27	13.75	13.50	13.38	13.50	499,993
2022-06-24	14.13	14.13	13.50	13.75	515,080
2022-06-23	14.75	14.30	14.13	14.13	443,518
2022-06-22	14.88	14.88	14.75	14.75	821,577
2022-06-21	14.90	14.90	14.38	14.88	476,871
2022-06-20	14.38	14.50	14.50	14.50	350,888
2022-06-17	14.38	14.38	14.38	14.38	190,186
2022-06-16	15.05	15.13	14.50	14.50	1,001,761
2022-06-15	13.60	15.20	14.88	15.20	3,456,306
2022-06-14	13.30	13.30	13.00	13.15	531,360
2022-06-13	12.75	13.88	12.75	13.13	1,328,677
2022-06-10	12.50	12.75	12.25	12.75	136,606
2022-06-09	12.63	12.75	12.75	12.75	716,434
2022-06-08	12.25	12.63	12.25	12.63	324,503
2022-06-07	13.13	13.13	12.25	12.25	478,910
2022-06-06	12.75	12.70	12.70	12.70	518,536
2022-06-03	12.75	12.75	12.75	12.75	0
2022-06-02	12.75	12.75	12.75	12.75	0
2022-06-01	12.38	12.75	12.38	12.75	253,701
2022-05-31	12.38	12.25	12.25	12.25	386,576
2022-05-30	12.38	12.38	12.38	12.38	45,969
2022-05-27	12.25	12.38	12.25	12.38	314,321
2022-05-26	12.25	12.25	12.25	12.25	9,875
2022-05-25	12.38	12.38	12.25	12.25	151,306
2022-05-24	12.38	12.38	12.38	12.38	67,264
2022-05-23	12.38	12.30	12.30	12.30	201,176
2022-05-20	12.38	12.38	12.38	12.38	90,946
2022-05-19	12.38	12.38	12.38	12.38	131,028
2022-05-18	12.63	12.63	12.38	12.38	384,936
2022-05-17	12.75	12.75	12.63	12.63	138,672
2022-05-16	12.75	12.88	12.30	12.30	289,791
2022-05-13	13.50	13.50	12.88	12.88	1,080,213
2022-05-12	14.13	14.13	13.50	13.50	609,245
2022-05-11	14.25	14.25	14.13	14.13	590,676
2022-05-10	14.38	14.40	14.40	14.40	153,094
2022-05-09	14.75	14.25	14.25	14.25	460,939
2022-05-06	14.25	14.75	14.25	14.75	461,234
2022-05-05	14.13	14.25	14.13	14.25	173,771
2022-05-04	14.13	14.13	14.13	14.13	500,940
2022-05-03	14.25	14.25	14.13	14.13	421,552
2022-05-02	14.25	14.25	14.25	14.25	0
2022-04-29	14.63	14.63	14.25	14.25	669,442
2022-04-28	15.13	15.13	14.63	14.63	632,112
2022-04-27	15.50	15.50	15.13	15.13	777,503
2022-04-26	16.00	16.00	15.25	15.50	1,622,389
2022-04-25	15.88	16.13	15.63	16.00	994,389
2022-04-22	16.63	16.63	15.75	15.88	951,221
2022-04-21	17.00	16.75	16.55	16.63	314,549
2022-04-20	17.00	17.00	17.00	17.00	284,255
2022-04-19	17.00	17.63	17.00	17.00	923,171
2022-04-18	17.00	17.00	17.00	17.00	0
2022-04-15	17.00	17.00	17.00	17.00	0
2022-04-14	16.75	17.75	16.75	17.00	1,044,528
2022-04-13	17.00	17.00	16.38	16.75	1,469,231
2022-04-12	17.00	18.75	16.45	17.25	5,000,221
2022-04-11	10.75	18.25	16.90	16.90	10,518,422
2022-04-08	10.75	10.75	10.60	10.75	1,037,574
2022-04-07	11.25	11.25	10.63	10.75	447,353
2022-04-06	10.75	11.25	10.75	11.25	1,957,795
2022-04-05	10.85	10.85	10.70	10.70	1,087,697
2022-04-04	11.00	11.00	10.63	10.63	490,968
2022-04-01	10.63	10.75	10.63	10.75	726,666
2022-03-31	11.13	11.13	10.63	10.63	1,463,111
2022-03-30	11.38	11.38	11.13	11.13	622,739
2022-03-29	11.63	11.63	11.38	11.38	372,807
2022-03-28	11.50	11.50	11.50	11.50	133,443
2022-03-25	11.63	11.63	11.38	11.50	538,577
2022-03-24	11.63	11.63	11.63	11.63	193,031
2022-03-23	12.15	12.15	11.63	11.63	1,376,072
2022-03-22	12.15	12.15	12.15	12.15	189,709
2022-03-21	12.25	12.25	12.00	12.15	48,037
2022-03-18	11.40	12.38	11.40	12.25	1,140,888
2022-03-17	11.25	11.40	11.30	11.40	3,024,299
2022-03-16	11.38	11.25	11.13	11.25	947,309
2022-03-15	11.50	11.30	11.30	11.30	527,615
2022-03-14	11.50	11.50	11.50	11.50	59,603
2022-03-11	11.38	11.50	11.38	11.50	169,524
2022-03-10	11.50	11.50	11.38	11.38	231,490
2022-03-09	11.38	11.63	11.38	11.50	816,949
2022-03-08	11.63	11.63	11.13	11.38	809,250
2022-03-07	12.63	12.63	11.50	11.63	996,097
2022-03-04	13.25	13.25	12.63	12.63	533,022
2022-03-03	12.38	13.25	12.38	13.25	1,575,220
2022-03-02	12.25	12.38	11.75	12.38	839,061
2022-03-01	12.13	12.25	11.88	12.25	329,487
2022-02-28	12.50	12.05	12.05	12.05	628,701
2022-02-25	12.25	12.75	12.60	12.60	358,606
2022-02-24	13.05	12.00	12.00	12.00	1,364,094
2022-02-23	13.75	13.75	13.03	13.10	1,148,872
2022-02-22	13.63	13.75	13.50	13.75	375,284
2022-02-21	14.00	14.00	13.63	13.63	734,691
2022-02-18	14.00	14.00	13.63	14.00	1,151,565
2022-02-17	14.13	14.20	13.63	14.00	611,199
2022-02-16	14.13	14.25	14.10	14.13	594,916
2022-02-15	14.13	14.13	14.13	14.13	677,887
2022-02-14	14.63	14.63	14.13	14.13	647,111
2022-02-11	15.63	14.75	14.20	14.63	2,494,684
2022-02-10	16.75	15.50	15.50	15.50	649,201
2022-02-09	16.63	16.75	16.50	16.75	261,777
2022-02-08	17.25	17.25	16.63	17.25	508,816
2022-02-07	17.50	17.50	17.25	17.25	403,067
2022-02-04	17.75	17.75	17.25	17.50	630,543
2022-02-03	17.75	17.40	17.40	17.40	162,832
2022-02-02	18.00	17.75	17.75	17.75	461,743
2022-02-01	18.75	18.75	18.00	18.00	797,606
2022-01-31	19.50	18.70	18.70	18.70	368,631
2022-01-28	18.50	19.00	18.50	18.75	763,679
2022-01-27	18.00	18.50	17.75	18.50	516,340
2022-01-26	19.25	18.40	17.88	18.30	1,661,074
2022-01-25	19.00	18.80	18.80	19.00	389,820
2022-01-24	20.25	18.50	18.50	18.50	1,773,936
2022-01-21	20.50	21.25	20.25	20.25	1,496,799
2022-01-20	20.50	20.50	20.50	20.50	370,849
2022-01-19	21.00	21.00	20.50	20.50	226,135
2022-01-18	20.75	21.00	20.00	21.00	312,953
2022-01-17	21.00	21.00	20.75	20.75	550,820
2022-01-14	20.75	21.00	20.75	21.00	113,763
2022-01-13	21.25	21.25	20.75	20.75	340,593
2022-01-12	20.75	21.75	20.75	21.25	1,000,828
2022-01-11	20.75	20.75	20.50	20.75	279,822
2022-01-10	20.50	20.75	20.50	20.75	217,322
2022-01-07	20.50	21.00	20.50	21.00	325,132
2022-01-06	21.25	21.25	20.50	20.50	703,498
2022-01-05	21.75	22.00	21.00	21.50	934,048
2022-01-04	20.00	22.00	21.50	21.75	951,508
2022-01-03	20.00	20.00	20.00	20.00	0
2021-12-31	20.00	20.40	20.40	20.00	73,884
2021-12-30	20.25	20.40	20.40	20.00	148,548
2021-12-29	20.50	20.50	20.25	20.25	144,787
2021-12-28	20.50	20.50	20.50	20.50	0
2021-12-27	20.50	20.50	20.50	20.50	0
2021-12-24	20.00	20.50	20.00	20.50	140,975
2021-12-23	19.50	20.00	19.50	20.00	238,215
2021-12-22	19.75	20.00	20.00	19.50	41,084,611
2021-12-21	19.75	19.75	19.75	19.75	490,654
2021-12-20	20.00	20.00	19.75	19.75	121,191
2021-12-17	20.00	20.00	20.00	20.00	228,450
2021-12-16	21.25	21.25	20.00	20.00	571,507
2021-12-15	21.50	21.50	21.25	21.25	450,635
2021-12-14	22.10	22.75	21.50	21.50	1,415,023
2021-12-13	20.00	22.25	19.50	22.25	1,306,094
2021-12-10	19.75	20.00	20.00	20.00	496,585
2021-12-09	19.75	19.75	19.75	19.75	388,897
2021-12-08	20.00	19.75	19.75	19.75	330,189
2021-12-07	20.50	20.80	19.75	20.00	354,187
2021-12-06	21.00	21.00	20.50	20.50	436,626
2021-12-03	20.00	21.10	20.00	21.10	1,292,123
2021-12-02	20.00	20.00	20.00	20.00	203,069
2021-12-01	20.25	20.25	19.75	19.75	314,622
2021-11-30	20.50	20.50	20.25	20.25	452,794
2021-11-29	21.00	21.00	20.20	20.20	481,958
2021-11-26	20.10	21.40	19.50	20.75	3,016,644
2021-11-25	20.00	20.50	19.75	19.75	1,172,009
2021-11-24	20.25	20.50	20.25	20.50	231,006
2021-11-23	20.50	20.25	20.00	20.25	315,037
2021-11-22	20.50	20.50	20.50	20.50	115,590
2021-11-19	20.00	20.50	20.00	20.50	523,177
2021-11-18	19.75	20.00	19.75	20.00	702,195
2021-11-17	20.00	20.00	19.50	19.75	120,029
2021-11-16	20.25	20.20	19.75	20.00	729,899
2021-11-15	20.00	20.25	20.10	20.25	398,246
2021-11-12	20.00	20.00	20.00	20.00	133,514
2021-11-11	20.00	20.00	20.00	20.00	211,470
2021-11-10	19.75	19.50	19.50	20.00	94,814
2021-11-09	19.50	19.75	19.50	19.75	477,451
2021-11-08	20.00	20.10	20.00	20.10	634,486
2021-11-05	20.50	20.50	20.00	20.00	285,311
2021-11-04	20.75	20.60	20.60	20.60	1,075,040
2021-11-03	19.88	21.00	19.88	20.75	1,474,847
2021-11-02	19.00	20.00	19.00	19.88	1,686,271
2021-11-01	19.75	19.00	19.00	19.00	1,058,318
2021-10-29	20.25	19.75	19.25	19.75	2,664,311
2021-10-28	21.50	22.00	20.00	20.00	1,635,398
2021-10-27	21.50	21.50	21.50	21.50	124,221
2021-10-26	21.50	22.00	21.50	21.50	144,694
2021-10-25	21.50	21.75	21.50	21.50	511,100
2021-10-22	21.50	22.00	21.50	21.50	175,048
2021-10-21	21.50	21.50	20.50	21.50	669,732
2021-10-20	21.50	21.50	21.50	21.50	127,996
2021-10-19	22.00	22.00	21.20	21.50	375,043
2021-10-18	21.75	21.75	21.75	21.75	556,306
2021-10-15	20.50	22.10	20.50	21.75	527,446
2021-10-14	22.25	22.50	22.50	22.50	456,671
2021-10-13	22.25	22.50	22.50	22.25	307,074
2021-10-12	22.25	22.25	22.25	22.25	262,387
2021-10-11	22.25	22.10	22.10	22.10	336,234
2021-10-08	22.20	22.25	22.10	22.25	835,686
2021-10-07	21.75	21.75	21.75	21.75	320,982
2021-10-06	23.00	23.00	21.50	21.75	622,110
2021-10-05	21.75	22.60	21.75	22.60	873,349
2021-10-04	22.25	22.00	21.75	21.75	718,638
2021-10-01	22.25	22.50	22.25	22.25	448,475
2021-09-30	22.00	22.50	22.50	22.25	1,037,973
2021-09-29	22.25	22.60	22.40	22.40	102,535
2021-09-28	22.25	22.50	22.50	22.25	536,756
2021-09-27	22.25	22.25	22.25	22.25	571,128
2021-09-24	22.00	22.25	22.00	22.25	254,203
2021-09-23	21.75	22.25	22.00	22.00	411,345
2021-09-22	21.75	21.75	21.75	21.75	139,244
2021-09-21	21.75	22.00	22.00	21.75	280,528
2021-09-20	22.10	21.75	21.50	21.75	1,049,077
2021-09-17	22.25	22.50	22.30	22.30	507,128
2021-09-16	21.75	22.50	21.90	22.25	821,270
2021-09-15	21.75	21.75	21.50	21.75	557,027
2021-09-14	21.50	21.75	21.50	21.75	647,474
2021-09-13	21.75	21.60	21.20	21.50	567,818
2021-09-10	21.75	22.00	21.60	21.80	666,789
2021-09-09	22.25	22.10	21.70	21.70	563,589
2021-09-08	22.25	22.50	22.25	22.25	403,983
2021-09-07	21.75	22.50	22.00	22.25	774,823
2021-09-06	21.75	22.00	22.00	21.75	564,998
2021-09-03	22.00	22.00	21.80	21.75	590,645
2021-09-02	22.75	22.25	22.00	22.00	632,852
2021-09-01	22.75	22.80	22.75	22.75	975,770
2021-08-31	21.75	23.00	22.00	22.75	1,561,503
2021-08-30	21.75	21.75	21.75	21.75	0
2021-08-27	21.50	21.75	21.00	21.75	471,628
2021-08-26	21.50	22.00	21.20	21.50	1,506,176
2021-08-25	20.50	20.40	20.40	20.50	440,528
2021-08-24	20.40	21.00	21.00	21.00	966,362
2021-08-23	20.40	20.80	20.80	20.80	255,671
2021-08-20	20.25	20.10	20.10	20.40	904,204
2021-08-19	21.25	21.50	20.00	20.00	816,065
2021-08-18	20.50	21.50	20.80	21.25	765,835
2021-08-17	20.70	21.25	20.50	20.50	517,828
2021-08-16	20.75	21.20	20.70	20.70	753,612
2021-08-13	20.75	20.75	20.75	20.75	319,628
2021-08-12	20.75	20.75	19.70	20.75	1,244,191
2021-08-11	21.25	20.30	20.30	20.30	824,178
2021-08-10	21.25	21.25	20.40	20.40	2,046,686
2021-08-09	21.50	21.30	21.00	21.25	233,697
2021-08-06	22.25	21.40	21.40	21.40	546,605
2021-08-05	22.75	23.00	22.25	22.25	1,405,034
2021-08-04	22.50	22.75	22.50	22.75	250,307
2021-08-03	22.75	22.75	22.00	22.50	1,696,720
2021-08-02	22.75	22.75	22.75	22.75	389,224
2021-07-30	21.25	23.00	22.50	22.75	2,286,824
2021-07-29	19.50	21.25	19.25	21.25	2,901,380
2021-07-28	19.63	19.60	19.25	19.60	258,324
2021-07-27	19.75	19.75	19.63	19.63	752,523
2021-07-26	20.50	20.50	20.50	20.50	651,535
2021-07-23	20.50	21.40	21.40	20.50	151,487
2021-07-22	20.10	21.00	20.10	20.50	439,867
2021-07-21	20.75	20.75	20.25	20.25	312,639
2021-07-20	21.50	21.50	20.75	20.75	433,370
2021-07-19	21.75	22.50	21.50	21.50	691,091
2021-07-16	21.75	21.75	21.75	21.75	262,112
2021-07-15	22.00	21.60	21.50	21.60	218,769
2021-07-14	22.00	22.50	22.00	22.00	1,206,458
2021-07-13	22.25	22.25	22.25	22.25	637,555
2021-07-12	22.25	22.25	22.25	22.25	173,697
2021-07-09	22.00	22.25	22.00	22.25	371,922
2021-07-08	21.60	22.50	21.60	22.00	304,700
2021-07-07	22.80	23.00	22.20	22.20	865,448
2021-07-06	21.25	22.10	22.10	22.25	471,111
2021-07-05	21.50	21.50	21.25	21.25	258,092
2021-07-02	21.25	21.50	21.25	21.50	115,846
2021-07-01	21.75	21.50	21.40	21.40	1,501,222
2021-06-30	21.40	21.60	21.40	21.60	527,711
2021-06-29	22.25	22.00	22.00	22.00	228,847
2021-06-28	22.25	22.50	22.50	22.50	1,068,012
2021-06-25	21.00	22.25	21.00	22.25	895,264
2021-06-24	21.50	21.80	21.80	21.80	295,375
2021-06-23	21.50	21.50	21.50	21.50	663,054
2021-06-22	22.50	22.80	21.50	21.50	2,096,794
2021-06-21	21.25	21.40	21.25	21.25	906,893
2021-06-18	21.25	21.00	21.00	21.00	493,849
2021-06-17	21.60	21.30	20.90	20.90	339,070
2021-06-16	21.50	21.50	21.50	21.50	464,486
2021-06-15	21.65	22.00	21.25	21.60	1,644,210
2021-06-14	21.50	21.60	21.25	21.60	566,784
2021-06-11	22.50	22.25	21.50	21.50	746,799
2021-06-10	23.00	23.50	22.25	22.50	1,073,692
2021-06-09	23.70	24.50	23.00	23.00	2,831,285
2021-06-08	21.00	23.75	21.00	23.75	4,743,729
2021-06-07	19.50	21.20	21.00	21.20	1,831,900
2021-06-04	19.25	20.00	19.25	19.75	1,913,063
2021-06-03	19.00	19.50	18.75	19.25	959,564
2021-06-02	19.75	19.50	19.25	19.25	1,187,863
2021-06-01	20.00	20.50	19.80	19.80	872,900
2021-05-28	20.25	20.25	20.00	20.00	320,822
2021-05-27	20.35	20.30	20.25	20.25	329,103
2021-05-26	20.75	20.30	20.30	20.30	779,619
2021-05-25	19.85	20.60	19.70	20.60	2,079,607
2021-05-24	20.50	20.75	20.10	20.10	833,136
2021-05-21	21.00	21.00	19.75	20.50	795,940
2021-05-20	21.00	21.00	21.00	21.00	200,357
2021-05-19	20.50	21.50	20.50	21.00	651,246
2021-05-18	20.50	20.50	20.00	20.50	450,314
2021-05-17	20.15	20.15	19.75	20.15	1,828,990
2021-05-14	20.75	20.60	20.60	20.60	1,228,133
2021-05-13	21.00	21.00	20.60	20.75	486,699
2021-05-12	21.00	21.00	21.00	21.00	190,408
2021-05-11	21.25	21.25	20.50	21.00	854,141
2021-05-10	21.25	21.40	21.40	21.25	168,295
2021-05-07	21.25	21.25	21.20	21.25	406,779
2021-05-06	23.50	23.50	21.60	21.60	2,322,373
2021-05-05	22.80	23.25	22.50	23.25	2,042,452
2021-05-04	22.00	23.50	22.90	22.90	1,835,570
2021-04-30	20.75	22.60	21.00	22.00	1,476,849
2021-04-29	21.25	20.75	19.75	20.60	2,701,425
2021-04-28	21.80	22.00	21.10	21.50	1,443,343
2021-04-27	22.20	22.75	22.20	22.20	592,346
2021-04-26	22.60	23.00	22.50	23.00	835,440
2021-04-23	23.00	23.00	23.00	23.00	343,648
2021-04-22	23.50	23.50	22.75	23.00	1,096,916
2021-04-21	22.75	22.70	22.70	22.75	570,012
2021-04-20	23.00	23.25	21.80	22.75	2,132,361
2021-04-19	22.50	23.60	22.50	23.00	1,454,770
2021-04-16	22.50	22.75	22.50	22.75	407,859
2021-04-15	23.00	23.00	22.50	22.50	388,309
2021-04-14	22.60	23.00	22.50	23.00	716,516
2021-04-13	23.50	23.50	22.85	23.10	1,176,549
2021-04-12	22.90	22.80	22.80	22.80	467,923
2021-04-09	22.90	22.00	22.00	22.90	533,095
2021-04-08	22.75	23.00	22.00	22.90	2,041,526
2021-04-07	23.50	24.00	22.75	22.90	1,604,690
2021-04-06	22.50	23.50	22.00	23.50	1,593,700
2021-04-01	24.00	24.00	22.00	23.00	329,378
2021-03-31	22.25	22.00	22.00	22.75	453,386
2021-03-30	24.00	23.40	22.40	22.40	704,125
2021-03-29	23.00	25.00	24.00	24.00	1,225,260
2021-03-26	22.50	23.00	22.25	23.00	2,036,445
2021-03-25	23.00	23.00	22.00	22.25	503,070
2021-03-24	23.50	23.50	23.00	23.00	190,412
2021-03-23	24.00	24.00	22.75	23.00	550,986
2021-03-22	23.25	23.20	22.50	23.20	1,014,410
2021-03-19	23.00	24.00	23.00	23.25	583,634
2021-03-18	23.50	24.00	22.75	23.00	467,603
2021-03-17	24.25	23.50	22.45	23.50	1,075,066
2021-03-16	24.75	24.40	24.00	24.40	1,289,625
2021-03-15	24.00	25.25	24.50	24.50	1,923,352
2021-03-12	22.20	23.60	22.20	23.60	1,324,098
2021-03-11	23.50	24.00	23.25	23.25	535,607
2021-03-10	23.00	24.25	22.25	24.00	3,608,143
2021-03-09	20.85	22.10	20.25	22.10	1,272,519
2021-03-08	21.75	21.00	20.50	21.00	1,395,101
2021-03-05	22.75	22.00	21.75	21.75	1,355,443
2021-03-04	23.00	23.75	22.80	22.80	578,778
2021-03-03	23.85	25.25	23.50	23.75	1,733,566
2021-03-02	21.25	23.85	21.00	23.85	2,647,406
2021-03-01	22.00	22.75	21.30	21.30	2,438,805
2021-02-26	23.50	24.25	21.50	23.00	4,223,148
2021-02-25	24.20	25.00	24.00	24.50	1,711,126
2021-02-24	22.80	24.60	22.80	24.25	1,255,072
2021-02-23	25.00	25.75	23.75	24.00	3,172,898
2021-02-22	24.85	27.50	25.00	25.75	5,150,240
2021-02-19	26.50	26.50	24.50	24.50	5,785,155
2021-02-18	26.50	27.90	25.50	27.50	7,981,347
2021-02-17	24.00	26.50	23.70	26.40	13,327,517
2021-02-16	20.75	24.50	22.50	24.00	13,792,629
2021-02-15	14.75	25.20	14.13	21.00	53,856,705
2021-02-12	14.00	14.00	13.30	13.75	966,643
2021-02-11	14.50	14.50	13.75	14.00	656,140
2021-02-10	14.50	14.50	13.75	13.88	621,568
2021-02-09	14.45	14.45	13.80	14.13	968,939
2021-02-08	13.88	14.50	13.75	13.75	802,141
2021-02-05	13.88	14.25	13.90	14.25	474,501
2021-02-04	13.50	13.88	13.10	13.88	1,111,415
2021-02-03	14.00	14.00	13.00	13.50	4,198,663
2021-02-02	13.50	14.25	13.00	14.25	1,626,874
2021-02-01	13.50	13.95	13.25	13.25	3,254,347
2021-01-29	14.50	14.75	14.10	14.25	895,675
2021-01-28	14.75	15.00	14.00	15.00	1,225,166
2021-01-27	14.25	15.00	14.25	14.75	511,474
2021-01-26	14.50	15.00	14.00	15.00	3,964,294
2021-01-25	13.50	14.50	13.50	14.50	3,490,289
2021-01-22	14.85	14.85	13.80	14.25	1,141,674
2021-01-21	15.15	15.25	15.00	15.00	571,166
2021-01-20	16.00	16.00	15.15	15.15	560,924
2021-01-19	15.00	16.00	15.00	15.75	378,354
2021-01-18	16.00	16.00	15.40	15.40	896,039
2021-01-15	16.25	16.50	15.75	15.75	609,494
2021-01-14	16.00	16.50	16.00	16.25	140,694
2021-01-13	16.00	16.50	16.00	16.25	640,723
2021-01-12	17.00	17.00	16.25	16.70	1,063,444
2021-01-11	16.00	17.13	16.50	16.90	3,349,960
2021-01-08	15.75	15.50	15.50	15.75	552,747
2021-01-07	15.75	16.00	15.00	15.75	1,067,340
2021-01-06	14.00	15.75	14.00	15.75	1,241,176
2021-01-05	14.00	14.50	13.50	14.25	674,298
2021-01-04	14.00	14.50	13.50	14.00	2,005,947
2020-12-31	14.25	14.25	14.00	14.00	225,476
2020-12-30	15.75	14.20	14.20	14.20	2,128,626
2020-12-29	16.75	16.75	15.75	15.75	1,350,506
2020-12-24	17.00	17.00	16.90	16.75	441,452
2020-12-23	17.00	17.00	16.50	16.50	1,105,491
2020-12-22	15.50	17.75	15.50	17.00	3,156,088
2020-12-21	13.75	15.75	15.00	15.60	2,405,220
2020-12-18	13.00	14.00	13.00	13.75	3,344,290
2020-12-17	11.25	12.50	12.00	12.00	1,456,683
2020-12-16	10.75	11.25	11.25	11.25	522,854
2020-12-15	10.50	10.88	10.50	10.75	504,700
2020-12-14	10.65	10.65	10.65	10.65	1,846,171
2020-12-11	10.85	10.85	10.25	10.65	755,866
2020-12-10	10.85	10.85	10.85	10.85	247,367
2020-12-09	11.25	11.25	10.85	10.85	726,190
2020-12-08	11.60	11.60	11.25	11.25	393,923
2020-12-07	11.35	11.35	11.13	11.25	1,125,999
2020-12-04	11.88	11.88	11.60	11.60	216,228
2020-12-03	11.88	11.88	11.88	11.88	148,546
2020-12-02	12.00	12.00	11.90	11.88	729,808
2020-12-01	11.63	11.50	11.50	11.63	194,751
2020-11-30	11.75	11.75	11.75	11.63	71,277
2020-11-27	11.75	11.75	11.75	11.75	309,429
2020-11-26	12.00	12.00	11.75	12.00	620,335
2020-11-25	11.25	12.50	12.50	12.50	845,808
2020-11-24	12.00	12.00	11.25	12.00	2,070,911
2020-11-23	11.50	11.50	11.50	11.50	485,170
2020-11-20	11.50	11.75	11.50	11.50	347,929
2020-11-19	11.75	11.75	11.50	11.50	537,054
2020-11-18	11.75	11.75	11.75	11.75	1,452,649
2020-11-17	12.75	12.75	11.75	11.75	1,125,087
2020-11-16	12.25	13.25	12.25	12.75	1,782,791
2020-11-13	11.38	12.45	12.00	12.45	1,621,361
2020-11-12	11.13	11.38	10.63	11.38	2,436,328
2020-11-11	11.60	11.58	11.40	11.40	3,004,345
2020-11-10	13.38	13.00	11.73	11.75	4,324,372
2020-11-09	15.50	16.00	12.38	13.38	2,996,152
2020-11-06	15.50	15.75	15.50	15.50	518,568
2020-11-05	15.00	15.50	15.00	15.50	466,644
2020-11-04	14.50	15.38	14.00	15.00	643,144
2020-11-03	13.75	14.75	13.75	14.50	1,113,535
2020-11-02	13.63	14.00	13.63	13.75	671,670
2020-10-30	14.88	14.88	13.63	13.63	1,152,447
2020-10-29	14.75	14.88	14.75	14.88	51,583
2020-10-28	15.00	15.00	15.00	15.00	1,943,339
2020-10-27	14.13	15.20	15.20	15.20	892,752
2020-10-26	14.25	13.75	13.75	13.75	397,441
2020-10-23	14.25	14.25	14.25	14.25	612,665
2020-10-22	14.25	14.25	14.25	14.25	572,685
2020-10-21	14.25	14.25	14.25	14.25	928,259
2020-10-20	14.53	14.53	14.25	14.25	517,831
2020-10-16	15.75	15.13	14.50	14.50	1,711,864
2020-10-15	16.25	16.25	15.75	15.75	613,986
2020-10-14	17.00	17.00	15.75	16.25	2,651,221
2020-10-13	17.38	18.25	17.00	17.00	1,942,582
2020-10-12	15.00	18.25	14.00	17.38	4,534,581
2020-10-09	15.75	16.00	16.00	16.00	327,570
2020-10-08	16.25	16.00	16.00	16.00	694,306
2020-10-07	16.40	16.60	16.25	16.25	1,268,830
2020-10-06	16.00	16.40	15.80	16.40	1,496,155
2020-10-05	17.25	16.25	16.25	16.25	2,245,272
2020-10-02	18.25	17.40	17.25	17.25	7,483,165
2020-10-01	16.50	17.13	16.75	16.75	917,183
2020-09-30	17.13	17.25	16.50	16.75	1,129,607
2020-09-29	16.75	17.25	16.75	17.13	1,366,207
2020-09-28	16.00	17.25	17.05	17.05	2,824,978
2020-09-25	15.50	16.25	16.25	16.25	1,220,639
2020-09-24	16.63	16.65	15.25	15.50	1,249,148
2020-09-23	15.75	16.63	15.50	16.63	2,896,986
2020-09-22	15.25	15.50	15.50	15.50	4,801,711
2020-09-21	12.90	15.25	12.75	15.13	2,722,315
2020-09-18	13.25	13.50	13.50	12.88	2,801,249
2020-09-17	14.63	14.63	13.25	13.25	3,684,339
2020-09-16	16.25	15.50	14.38	14.63	4,769,583
2020-09-15	15.50	17.75	15.50	16.25	8,104,219
2020-09-14	12.75	15.50	15.50	15.50	12,021,715
2020-09-11	11.63	12.90	12.90	12.90	8,945,038
2020-09-10	10.63	12.03	10.35	10.63	2,710,744
2020-09-09	11.13	11.25	10.63	10.63	2,505,427
2020-09-08	9.15	11.10	11.10	11.13	17,049,016
2020-09-07	8.60	9.15	8.60	9.15	2,304,493
2020-09-04	8.35	8.80	8.80	8.60	1,953,444
2020-09-03	8.25	8.60	8.25	8.35	1,194,461
2020-09-02	8.35	8.70	8.25	8.25	1,484,367
2020-09-01	8.25	8.70	8.00	8.35	2,517,736
2020-08-28	8.15	8.55	8.15	8.25	2,793,692
2020-08-27	7.75	9.15	7.75	7.95	7,001,730
2020-08-26	7.25	7.35	7.25	7.35	434,005
2020-08-25	7.50	7.00	7.00	7.25	714,507
2020-08-24	7.65	7.65	7.25	7.50	229,392
2020-08-21	7.65	7.65	7.65	7.65	358,140
2020-08-20	7.75	7.75	7.50	7.65	559,616
2020-08-19	7.40	7.85	7.40	7.75	1,818,125
2020-08-18	7.25	7.75	7.25	7.40	1,405,877
2020-08-17	7.10	7.25	7.10	7.25	888,573
2020-08-14	7.25	7.25	7.10	7.10	556,566
2020-08-13	6.85	7.60	6.85	7.25	3,169,802
2020-08-12	6.95	7.00	6.75	6.85	3,030,079
2020-08-11	6.90	6.95	6.75	6.95	1,214,217
2020-08-10	6.95	6.95	6.90	6.90	911,317
2020-08-07	6.95	7.00	7.00	6.95	229,899
2020-08-06	6.85	6.95	6.85	6.95	342,692
2020-08-05	6.75	7.00	6.75	6.85	528,001
2020-08-04	6.60	6.90	6.45	6.75	1,558,272
2020-08-03	6.95	6.95	6.60	6.60	285,917
2020-07-31	7.05	7.00	7.00	6.95	492,221
2020-07-30	6.65	7.20	6.65	6.65	880,582
2020-07-29	6.90	6.90	6.55	6.65	615,195
2020-07-28	6.95	6.95	6.90	6.90	379,302
2020-07-27	6.40	7.25	6.75	6.95	1,462,655
2020-07-24	6.65	6.65	6.40	6.40	1,010,675
2020-07-23	6.60	6.75	6.25	6.65	4,354,386
2020-07-22	6.00	7.75	6.00	6.60	7,791,839
2020-07-21	6.25	6.90	6.25	6.85	3,520,499
2020-07-20	5.40	5.90	5.40	5.35	1,687,967
2020-07-17	5.30	5.35	5.20	5.35	658,118
2020-07-16	5.25	5.30	5.15	5.30	594,157
2020-07-15	5.40	5.40	5.25	5.25	214,476
2020-07-14	5.45	5.30	5.30	5.40	141,765
2020-07-13	5.45	5.45	5.45	5.45	133,725
2020-07-10	5.45	5.40	5.40	5.45	285,064
2020-07-09	5.50	5.50	5.45	5.45	341,710
2020-07-08	5.35	5.50	5.35	5.50	651,376
2020-07-07	5.45	5.45	5.35	5.35	397,955
2020-07-06	5.65	5.65	5.35	5.45	1,143,549
2020-07-03	5.65	5.65	5.65	5.65	234,467
2020-07-02	5.55	5.65	5.55	5.65	447,811
2020-07-01	5.35	5.55	5.35	5.55	502,649
2020-06-30	5.55	5.55	5.35	5.55	939,749
2020-06-29	5.75	5.75	5.60	5.75	556,940
2020-06-26	6.25	6.26	6.26	6.25	28,500
2020-06-25	6.25	6.25	6.25	6.25	775,607
2020-06-24	6.00	6.25	6.00	5.70	1,409,234
2020-06-23	5.75	5.75	5.70	5.70	804,125
2020-06-22	5.95	5.95	5.75	5.75	996,510
2020-06-19	6.15	6.10	6.10	5.95	1,033,322
2020-06-18	5.95	6.15	5.85	6.15	461,144
2020-06-17	5.85	6.00	6.00	5.85	140,644
2020-06-16	5.85	6.00	5.85	5.85	651,120
2020-06-15	5.85	5.85	5.85	5.85	215,737
2020-06-12	6.00	6.35	5.95	5.95	2,339,535
2020-06-11	5.85	6.40	5.85	6.00	1,336,978
2020-06-10	5.65	5.85	5.65	5.85	493,002
2020-06-09	5.75	5.70	5.70	5.65	602,324
2020-06-08	5.65	5.75	5.65	5.75	759,758
2020-06-05	5.65	5.65	5.60	5.65	700,801
2020-06-04	5.75	5.75	5.65	5.65	584,743
2020-06-03	5.85	5.90	5.70	5.75	921,730
2020-06-02	5.60	5.85	5.60	5.85	738,263
2020-06-01	5.80	5.80	5.60	5.60	359,991
2020-05-29	6.00	6.00	5.75	6.00	935,769
2020-05-28	6.15	6.15	6.00	6.00	702,138
2020-05-27	6.45	6.45	6.15	6.45	958,409
2020-05-26	6.50	6.60	6.45	6.45	1,088,231
2020-05-22	6.45	6.55	6.40	6.45	1,444,863
2020-05-21	6.45	6.50	6.40	6.45	854,091
2020-05-20	6.60	6.60	6.45	6.45	898,282
2020-05-19	6.55	6.60	6.55	6.60	649,777
2020-05-18	6.75	7.15	6.35	6.55	2,556,225
2020-05-15	7.00	6.60	6.60	6.55	1,270,699
2020-05-14	7.10	7.10	6.90	7.00	1,205,967
2020-05-13	7.10	7.10	7.10	7.10	1,148,202
2020-05-12	7.70	7.70	7.05	7.05	2,570,883
2020-05-11	7.55	7.85	7.26	7.70	1,282,663
2020-05-07	8.25	8.25	7.40	7.50	2,281,799
2020-05-06	7.30	8.60	7.30	8.15	5,528,817
2020-05-05	8.15	7.50	7.15	7.15	3,677,517
2020-05-04	8.25	8.34	8.05	8.05	3,074,359
2020-05-01	8.15	8.25	7.75	7.95	806,992
2020-04-30	8.65	8.65	7.75	8.65	1,857,677
2020-04-29	6.90	8.50	8.25	8.65	4,631,199
2020-04-28	8.00	8.25	6.70	8.25	4,445,889
2020-04-27	7.75	8.25	8.00	8.25	8,629,417
2020-04-24	6.50	7.75	7.25	7.75	13,377,375
2020-04-23	5.10	5.10	5.10	5.10	260,000
2020-04-22	4.85	5.10	4.85	4.85	982,899
2020-04-21	5.25	5.25	4.85	4.85	302,905
2020-04-20	5.00	5.25	4.85	5.25	915,503
2020-04-17	5.00	5.00	5.00	5.00	250,000
2020-04-16	5.15	5.15	5.00	5.00	252,090
2020-04-15	5.15	5.15	5.15	5.15	274,886
2020-04-14	5.10	5.10	5.10	5.10	65,568
2020-04-09	5.10	5.10	5.10	5.10	104,985
2020-04-08	5.25	5.25	5.00	5.10	251,979
2020-04-07	4.63	5.25	4.48	4.63	185,678
2020-04-06	4.75	4.75	4.63	4.75	113,094
2020-04-03	4.75	4.75	4.75	4.75	0
2020-04-03	4.75	5.00	4.50	4.75	170,646
2020-04-02	5.00	4.75	4.75	4.75	189,798
2020-04-02	5.00	5.00	5.00	5.00	88,586
2020-04-01	5.00	5.00	5.00	5.00	71,312
2020-04-01	5.00	5.00	5.00	5.00	71,312
2020-03-31	5.00	5.00	5.00	5.00	103,967
2020-03-30	5.10	5.10	4.75	5.10	512,446
2020-03-27	4.75	5.10	4.75	4.75	294,560
2020-03-26	4.75	4.75	4.75	4.75	36,079
2020-03-25	4.48	4.75	4.48	4.48	588,685
2020-03-24	4.35	4.48	4.35	4.35	70,819
2020-03-23	4.53	4.53	4.43	4.63	48,000
2020-03-20	4.65	4.75	4.65	4.65	275,231
2020-03-19	4.65	4.65	4.65	4.65	267,902
2020-03-18	4.75	4.75	4.65	4.75	0
2020-03-17	5.10	5.10	4.75	5.10	733,269
2020-03-16	5.75	5.75	5.25	5.75	90,723
2020-03-13	5.75	5.75	5.75	5.75	38,644
2020-03-12	6.00	6.00	5.75	5.85	354,480
2020-03-11	5.85	5.85	5.85	5.85	31,844
2020-03-10	6.00	6.00	5.85	6.00	118,566
2020-03-09	6.00	6.25	6.00	6.35	232,826
2020-03-06	6.65	6.65	6.35	6.35	445,861
2020-03-05	6.75	6.75	6.70	6.75	216,809
2020-03-04	6.80	6.80	6.75	6.80	76,025
2020-03-03	6.40	6.75	6.40	6.40	557,497
2020-03-02	6.60	6.60	6.40	6.60	292,168
2020-02-28	6.70	6.70	6.50	6.70	360,231
2020-02-27	6.75	6.75	6.70	6.75	42,414
2020-02-26	6.75	6.75	6.65	6.75	425,528
2020-02-25	6.75	6.75	6.75	6.75	72,643
2020-02-24	6.45	6.85	6.45	6.45	383,730
2020-02-21	6.40	6.45	6.30	6.45	256,395
2020-02-20	6.40	6.45	6.35	6.40	1,328,515
2020-02-19	6.50	6.55	6.40	6.40	331,365
2020-02-18	7.15	7.15	6.55	6.55	982,121
2020-02-17	7.25	7.25	7.15	7.15	45,518
2020-02-14	7.25	7.25	7.25	7.25	39,217
2020-02-13	7.55	7.55	7.25	7.25	487,114
2020-02-12	7.25	7.55	7.25	7.55	185,880
2020-02-11	7.00	7.25	7.00	7.25	41,002
2020-02-10	6.80	7.00	6.80	7.00	163,667
2020-02-07	6.95	6.95	6.75	6.75	54,610
2020-02-06	7.25	7.25	6.95	6.95	490,710
2020-02-05	7.25	7.25	7.25	7.25	114,180
2020-02-04	7.50	7.50	7.25	7.25	181,958
2020-02-03	6.95	8.00	6.95	7.50	1,654,257
2020-01-31	7.00	7.00	6.75	7.00	952,398
2020-01-30	7.10	7.10	7.00	7.00	256,567
2020-01-29	6.95	7.10	6.95	7.10	351,600
2020-01-28	7.50	7.50	6.75	6.95	1,116,096
2020-01-27	7.75	7.75	7.50	7.50	120,874
2020-01-24	7.75	7.75	7.75	7.75	70,565
2020-01-23	7.75	7.75	7.75	7.75	385,759
2020-01-22	7.75	7.46	7.46	7.75	333,693
2020-01-21	7.35	8.25	7.35	7.75	1,629,957
2020-01-20	6.40	7.35	6.40	7.35	2,747,805
2020-01-17	6.15	6.25	6.15	6.25	1,393,402
2020-01-16	6.25	6.25	6.15	6.15	208,084
2020-01-15	6.25	6.25	6.25	6.25	484,837
2020-01-14	6.25	6.25	6.25	6.25	55,328
2020-01-13	6.35	6.35	6.35	6.35	15,000
2020-01-10	6.45	6.45	6.35	6.35	113,164
2020-01-09	6.25	6.45	6.25	6.45	225,461
2020-01-08	6.65	6.65	6.25	6.25	468,616
2020-01-07	6.75	6.75	6.65	6.65	64,457
2020-01-06	6.95	6.95	6.75	6.75	219,255
2020-01-03	7.05	7.05	6.85	6.95	177,080
2020-01-02	7.25	7.25	7.05	7.05	241,919
2019-12-31	7.75	7.75	7.25	7.25	688,987
2019-12-30	7.15	7.75	7.15	7.75	661,847
2019-12-27	6.95	7.00	7.00	7.15	150,334
2019-12-24	6.95	6.95	6.95	6.95	7,500
2019-12-23	6.40	7.05	6.30	6.95	796,517
2019-12-20	5.95	6.55	5.95	6.55	631,263
2019-12-19	5.25	5.95	5.25	5.95	969,219
2019-12-18	5.25	5.25	5.25	5.25	24,119
2019-12-17	5.20	5.25	5.20	5.25	236,459
2019-12-16	4.95	5.20	4.95	5.20	3,128,992
2019-12-13	4.90	4.90	4.90	4.90	246,666
2019-12-12	4.90	4.90	4.90	4.90	149,500
2019-12-11	4.90	4.90	4.90	4.90	10,080
2019-12-10	4.90	4.90	4.90	4.90	120,974
2019-12-09	4.90	4.90	4.90	4.90	171,370
2019-12-06	4.90	4.90	4.90	4.90	10,490
2019-12-05	4.90	4.90	4.90	4.90	23,134
2019-12-04	4.90	4.90	4.90	4.90	274,811
2019-12-03	4.90	4.90	4.90	4.90	92,703
2019-12-02	4.90	4.90	4.90	4.90	53,173
2019-11-29	4.95	4.95	4.90	4.90	547,597
2019-11-28	4.95	4.95	4.80	4.95	153,125
2019-11-27	5.05	5.05	4.95	4.95	114,648
2019-11-26	5.10	5.10	5.05	5.05	52,115
2019-11-25	5.15	5.10	5.10	5.10	109,715
2019-11-22	5.15	5.15	5.15	5.15	77,361
2019-11-21	5.15	5.15	5.15	5.15	37,680
2019-11-20	5.05	5.15	5.05	5.15	484,606
2019-11-19	5.05	5.05	5.05	5.05	31,327
2019-11-18	5.05	5.05	5.05	5.05	398,155
2019-11-15	5.05	5.05	5.05	5.05	332,417
2019-11-14	5.05	5.10	5.10	5.05	155,000
2019-11-13	5.05	5.05	5.05	5.05	0
2019-11-12	5.25	5.25	5.05	5.05	927,823
2019-11-11	5.25	5.25	5.25	5.25	417,511
2019-11-08	5.25	5.25	5.00	5.25	0
2019-11-07	5.25	5.25	5.25	5.25	23,607
2019-11-06	5.25	5.25	5.25	5.25	297,388
2019-11-05	5.10	5.25	5.00	5.25	276,005
2019-11-04	5.10	5.10	5.10	5.10	166,741
2019-11-01	5.10	5.25	5.10	5.10	322,634
2019-10-31	5.25	5.25	5.10	5.10	236,675
2019-10-30	5.25	5.25	5.25	5.25	62,034
2019-10-29	5.25	5.38	5.38	5.25	122,919
2019-10-28	5.65	5.65	5.25	5.25	645,586
2019-10-25	5.75	5.75	5.65	5.65	171,000
2019-10-24	5.85	5.95	5.75	5.75	296,875
2019-10-23	5.85	5.85	5.85	5.85	7,749,166
2019-10-22	6.10	6.10	5.75	5.85	348,448
2019-10-21	6.10	6.10	6.10	6.10	37,032
2019-10-18	6.35	6.35	6.10	6.10	429,631
2019-10-17	6.35	6.35	6.35	6.35	26,362
2019-10-16	6.40	6.40	6.35	6.35	600,208
2019-10-15	6.40	6.40	6.40	6.40	123,756
2019-10-14	6.65	6.65	6.40	6.40	218,883
2019-10-11	6.65	6.65	6.65	6.65	0
2019-10-10	6.75	6.75	6.65	6.75	65,859
2019-10-09	6.75	6.75	6.75	6.75	1,335
2019-10-08	6.75	6.75	6.75	6.75	1,960
2019-10-07	6.50	6.50	6.50	6.75	83,949
2019-10-04	6.75	6.75	6.75	6.75	350,076
2019-10-03	7.15	7.15	6.75	6.75	155,209
2019-10-02	7.25	7.25	7.25	7.25	1,072,403
2019-10-01	7.25	7.25	7.25	7.25	72,825
2019-09-30	7.25	7.25	7.25	7.25	43,472
2019-09-27	7.25	7.25	7.25	7.25	376,526
2019-09-26	7.15	7.25	7.15	7.25	784,014
2019-09-25	7.15	7.15	7.15	7.15	26,400
2019-09-24	7.05	7.15	7.05	7.15	20,501
2019-09-23	7.05	7.05	6.80	7.05	183,224
2019-09-20	7.05	7.05	7.05	7.05	17,252
2019-09-19	7.25	7.25	7.05	7.05	101,524
2019-09-18	7.25	7.25	7.25	7.25	28,066
2019-09-17	7.25	7.25	7.25	7.25	40,119
2019-09-16	7.35	7.35	7.25	7.25	202,547
2019-09-13	7.35	7.35	7.35	7.35	248,643
2019-09-12	7.35	7.35	7.35	7.35	211,145
2019-09-11	7.50	7.50	7.35	7.35	27,781
2019-09-10	7.40	7.50	7.40	7.50	234,777
2019-09-09	7.40	7.40	7.00	7.40	310,801
2019-09-06	7.75	7.75	7.40	7.40	105,317
2019-09-05	7.90	7.90	7.75	7.75	23,200
2019-09-04	7.15	7.90	7.15	7.90	664,218
2019-09-03	7.05	7.05	7.05	7.05	77,462
2019-09-02	7.15	7.25	7.05	7.05	308,277
2019-08-30	7.15	7.15	7.15	7.15	69,498
2019-08-29	7.15	7.15	7.15	7.15	301,312
2019-08-28	7.15	7.15	7.15	7.15	14,949
2019-08-27	7.25	7.25	7.15	7.15	664,493
2019-08-23	7.25	7.25	7.25	7.25	60,000
2019-08-22	7.25	7.25	7.25	7.25	9,307
2019-08-21	6.80	7.25	6.80	7.25	81,000
2019-08-20	6.75	6.90	6.75	6.80	400,096
2019-08-19	6.50	6.90	6.50	6.75	1,201,250
2019-08-16	7.25	7.25	7.25	7.25	42,015
2019-08-15	7.16	7.40	7.10	7.25	669,007
2019-08-14	7.50	7.16	7.16	7.40	290,799
2019-08-13	7.50	7.50	7.50	7.50	233,135
2019-08-12	7.50	7.50	7.50	7.50	172,690
2019-08-09	7.50	7.50	7.50	7.50	203,026
2019-08-08	7.40	7.50	7.40	7.50	100,000
2019-08-07	7.65	7.65	7.40	7.40	293,236
2019-08-06	7.90	7.90	7.65	7.65	157,158
2019-08-05	8.25	8.25	7.75	7.90	297,163
2019-08-02	8.35	8.35	8.25	8.25	241,523
2019-08-01	8.50	8.50	8.35	8.35	303,980
2019-07-31	8.50	8.50	8.50	8.50	953,417
2019-07-30	9.10	9.10	8.50	8.50	833,239
2019-07-29	9.15	9.25	9.10	9.10	404,569
2019-07-26	8.75	9.15	8.75	9.15	786,775
2019-07-25	8.65	8.75	8.65	8.75	209,128
2019-07-24	9.25	9.25	8.60	8.65	488,738
2019-07-23	9.20	9.75	9.20	9.25	1,098,710
2019-07-22	9.05	9.20	9.05	9.20	583,743
2019-07-19	8.50	9.35	8.50	9.05	1,406,840
2019-07-18	8.20	8.50	8.50	8.50	373,516
2019-07-17	8.00	8.20	7.95	8.20	515,800
2019-07-16	8.20	8.20	8.00	8.00	386,438
2019-07-15	8.00	8.20	8.00	8.20	610,618
2019-07-12	7.90	8.65	7.90	8.00	1,289,296
2019-07-11	7.20	7.90	7.10	7.90	1,179,276
2019-07-10	6.90	7.20	6.90	7.20	406,235
2019-07-09	7.15	7.15	6.90	6.90	101,126
2019-07-08	7.15	7.15	7.15	7.15	74,430
2019-07-05	7.40	7.40	7.15	7.15	455,580
2019-07-04	7.40	7.40	7.40	7.40	46,848
2019-07-03	7.75	7.75	7.40	7.40	551,288
2019-07-02	7.25	7.75	7.00	7.75	823,235
2019-07-01	6.75	7.25	6.75	7.15	1,117,745
2019-06-28	6.75	6.75	6.50	6.75	1,651,618
2019-06-27	6.75	6.75	6.75	6.75	678,432
2019-06-26	6.85	6.85	6.75	6.75	481,389
2019-06-25	6.75	6.72	6.72	6.85	188,356
2019-06-24	6.75	6.75	6.75	6.75	313,560
2019-06-21	6.75	6.75	6.75	6.75	129,511
2019-06-20	6.75	6.75	6.75	6.75	240,294
2019-06-19	6.50	6.75	6.50	6.75	404,350
2019-06-18	6.25	6.40	6.25	6.40	477,113
2019-06-17	6.70	6.70	6.40	6.40	154,436
2019-06-14	7.10	7.10	6.70	6.70	667,270
2019-06-13	5.65	7.30	5.65	7.10	5,768,712
2019-06-12	5.35	5.40	5.26	5.35	974,858
2019-06-11	5.25	5.26	5.26	5.35	475,835
2019-06-10	4.95	5.25	4.95	5.25	341,012
2019-06-07	4.90	5.00	4.90	4.95	297,739
2019-06-06	4.95	4.95	4.60	4.90	64,220
2019-06-05	4.90	4.95	4.90	4.95	80,000
2019-06-04	5.10	5.10	4.75	4.95	262,251
2019-06-03	5.25	5.25	5.10	5.10	20,602
2019-05-31	5.15	5.25	5.15	5.15	429,235
2019-05-30	4.75	5.15	4.75	5.15	204,425
2019-05-29	5.25	4.75	4.71	4.75	283,049
2019-05-28	5.40	5.40	5.25	5.25	299,284
2019-05-24	5.10	5.50	5.00	5.50	1,443,122
2019-05-23	5.25	5.25	4.90	5.10	318,865
2019-05-22	5.20	5.25	4.85	5.25	2,357,542
2019-05-21	4.50	5.20	4.50	5.20	172,465
2019-05-20	4.60	4.75	4.50	4.50	730,629
2019-05-17	4.25	4.25	4.25	4.25	83,132
2019-05-16	4.15	4.25	4.10	4.25	680,094
2019-05-15	4.15	4.15	4.10	4.15	126,185
2019-05-14	4.20	4.20	4.15	4.15	339,785
2019-05-13	4.45	4.48	4.20	4.20	467,127
2019-05-10	3.85	4.63	3.85	4.45	4,673,128
2019-05-09	3.70	3.95	3.70	3.80	9,229,676
2019-05-08	5.05	5.05	3.75	3.85	3,368,404
2019-05-07	5.05	5.05	5.05	5.05	2,940

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

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

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