Smartspace Share History

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

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

Date	Open	High	Low	Close	Volume
2024-04-30	90.00	90.00	90.00	90.00	2,300
2024-04-29	90.00	90.00	90.00	90.00	2,037
2024-04-26	90.00	90.00	90.00	90.00	68,289
2024-04-25	90.00	90.00	90.00	90.00	8,830
2024-04-24	90.00	90.00	90.00	90.00	14,504
2024-04-23	90.00	90.00	88.00	90.00	34,448
2024-04-22	90.00	88.00	88.00	88.00	113,762
2024-04-19	87.50	90.00	87.50	90.00	51
2024-04-18	87.50	88.00	87.50	88.00	134,247
2024-04-17	87.50	87.50	87.50	87.50	849
2024-04-16	87.50	87.50	87.50	87.50	3,598
2024-04-15	87.50	87.50	87.50	87.50	124
2024-04-12	87.50	88.00	88.00	88.00	8,845
2024-04-11	87.50	87.50	87.50	87.50	896
2024-04-10	87.50	88.00	87.50	87.50	137,450
2024-04-09	87.50	88.00	88.00	88.00	49,672
2024-04-08	87.50	90.00	87.50	87.50	275,230
2024-04-05	87.50	88.00	87.50	87.50	9,140
2024-04-04	87.50	88.00	87.50	88.00	54,880
2024-04-03	87.50	87.50	87.00	87.50	72,498
2024-04-02	87.50	87.50	87.00	87.50	44,236
2024-04-01	87.50	87.50	87.50	87.50	0
2024-03-29	87.50	87.50	87.50	87.50	0
2024-03-28	87.50	88.00	87.50	87.50	73,567
2024-03-27	87.50	88.00	88.00	88.00	71,081
2024-03-26	87.50	87.00	86.00	87.00	74,124
2024-03-25	87.50	87.50	87.00	87.00	970,745
2024-03-22	87.00	87.50	87.00	87.50	1,202,498
2024-03-21	87.50	87.50	87.00	87.00	285,592
2024-03-20	86.00	87.50	86.00	87.50	171,250
2024-03-19	87.50	87.50	86.00	87.50	32,446
2024-03-18	87.50	87.50	87.00	87.50	245,588
2024-03-15	85.00	87.50	86.50	86.50	346,758
2024-03-14	85.00	86.50	85.00	86.50	279,177
2024-03-13	75.00	80.00	75.00	75.00	71,136
2024-03-12	75.00	75.00	75.00	75.00	145,201
2024-03-11	65.00	59.00	59.00	59.00	70,513
2024-03-08	65.00	65.00	65.00	65.00	6,443
2024-03-07	65.00	65.00	65.00	65.00	10,000
2024-03-06	65.00	65.00	65.00	65.00	14,352
2024-03-05	65.00	65.00	65.00	65.00	0
2024-03-04	75.00	75.00	65.00	65.00	15,774
2024-03-01	75.00	75.00	75.00	75.00	47,736
2024-02-29	75.00	75.00	75.00	75.00	535
2024-02-28	75.00	75.00	75.00	75.00	16,222
2024-02-27	75.00	75.00	75.00	75.00	29,669
2024-02-26	75.00	75.00	75.00	75.00	12,001
2024-02-23	75.00	75.00	75.00	75.00	28,285
2024-02-22	75.00	75.00	75.00	75.00	40
2024-02-21	75.00	75.00	75.00	75.00	16,906
2024-02-20	77.50	77.50	75.00	75.00	19,319
2024-02-19	78.50	78.50	70.00	77.50	95,189
2024-02-16	78.50	80.50	78.50	80.50	134,288
2024-02-15	78.50	78.50	73.50	78.50	61,816
2024-02-14	81.00	81.00	78.50	78.50	60,255
2024-02-13	82.50	82.50	81.00	81.00	16,414
2024-02-12	82.50	82.50	81.00	82.00	41,273
2024-02-09	82.50	82.00	82.00	82.00	73,334
2024-02-08	82.50	83.00	82.00	83.00	96,687
2024-02-07	82.50	83.00	82.50	83.00	10,304
2024-02-06	82.50	83.50	82.00	83.50	46,111
2024-02-05	82.50	83.50	82.50	82.50	37,642
2024-02-02	82.50	83.00	82.50	82.50	116,166
2024-02-01	82.50	82.50	82.50	82.50	204,858
2024-01-31	82.50	82.50	82.50	82.50	3,507
2024-01-30	82.50	82.50	82.50	82.50	23,683
2024-01-29	82.50	82.50	82.50	82.50	14,195
2024-01-26	82.50	82.50	82.50	82.50	31,591
2024-01-25	82.50	82.50	82.50	82.50	16,548
2024-01-24	82.50	82.50	82.50	82.50	20,089
2024-01-23	82.50	82.50	82.50	82.50	3,216
2024-01-22	82.50	85.00	82.00	82.50	137,096
2024-01-19	65.00	65.00	65.00	65.00	46,872
2024-01-18	65.00	65.00	65.00	65.00	713
2024-01-17	65.00	65.00	65.00	65.00	155
2024-01-16	65.00	65.00	65.00	65.00	25,000
2024-01-15	65.00	65.00	65.00	65.00	13,839
2024-01-12	65.00	65.00	65.00	65.00	15,134
2024-01-11	65.00	65.00	65.00	65.00	324
2024-01-10	65.00	65.00	65.00	65.00	7,234
2024-01-09	67.50	65.00	65.00	65.00	97,280
2024-01-08	70.00	70.00	67.50	67.50	5,476
2024-01-05	70.00	70.00	70.00	70.00	3,289
2024-01-04	70.00	70.00	70.00	70.00	135
2024-01-03	70.00	70.00	70.00	70.00	6,795
2024-01-02	70.00	70.00	70.00	70.00	0
2024-01-01	70.00	70.00	70.00	70.00	0
2023-12-29	70.00	70.00	70.00	70.00	20,217
2023-12-28	70.00	70.00	70.00	70.00	44,605
2023-12-27	70.00	70.00	70.00	70.00	15,809
2023-12-26	70.00	70.00	70.00	70.00	0
2023-12-25	70.00	70.00	70.00	70.00	0
2023-12-22	70.00	70.00	70.00	70.00	3,405
2023-12-21	70.00	70.00	70.00	70.00	19,578
2023-12-20	70.00	70.00	70.00	70.00	20,000
2023-12-19	70.00	70.00	70.00	70.00	10,632
2023-12-18	70.00	70.00	70.00	70.00	13,026
2023-12-15	66.00	70.00	66.00	70.00	6,739
2023-12-14	78.50	78.50	67.50	67.50	47,237
2023-12-13	75.00	75.00	70.00	75.00	62,592
2023-12-12	33.50	71.50	33.50	71.50	555,374
2023-12-11	34.50	34.50	33.50	33.50	17,185
2023-12-08	36.00	36.00	34.50	34.50	37,938
2023-12-07	37.00	37.00	36.00	36.00	16,744
2023-12-06	37.00	37.00	37.00	37.00	0
2023-12-05	38.00	38.00	37.00	37.00	14,525
2023-12-04	38.50	38.50	38.00	38.00	29,172
2023-12-01	38.50	38.50	38.50	38.50	567
2023-11-30	38.50	38.50	38.50	38.50	2,700
2023-11-29	38.50	38.50	38.50	38.50	975
2023-11-28	39.00	39.00	38.50	38.50	18,136
2023-11-27	38.50	39.00	38.50	39.00	1,025
2023-11-24	39.00	39.00	39.00	39.00	3,488
2023-11-23	38.50	39.00	38.50	39.00	3,265
2023-11-22	40.50	40.50	38.50	38.50	32,097
2023-11-21	40.00	40.00	40.00	40.50	52,675
2023-11-20	40.50	40.50	40.00	40.50	64,589
2023-11-17	40.50	40.50	40.50	40.50	366
2023-11-16	40.50	40.50	40.50	40.50	40,800
2023-11-15	39.00	40.50	39.00	40.50	47,246
2023-11-14	39.00	39.00	39.00	39.00	0
2023-11-13	39.00	39.00	39.00	39.00	733
2023-11-10	38.50	39.00	38.50	39.00	510
2023-11-09	39.00	39.00	39.00	39.00	162,000
2023-11-08	39.00	39.00	39.00	39.00	86,232
2023-11-07	39.00	39.00	39.00	39.00	65,000
2023-11-06	39.00	39.00	39.00	39.00	50,002
2023-11-03	40.00	41.00	39.00	39.00	65,501
2023-11-02	41.00	41.00	41.00	41.00	30,536
2023-11-01	40.50	41.00	40.50	41.00	3,739
2023-10-31	40.00	40.50	40.00	40.50	29,506
2023-10-30	40.00	40.00	40.00	40.00	0
2023-10-27	40.50	40.50	40.00	40.00	15,436
2023-10-26	40.50	41.00	40.50	40.50	15,011
2023-10-25	41.00	41.00	41.00	41.00	3,231
2023-10-24	41.00	41.00	41.00	41.00	5,191
2023-10-23	42.50	42.50	41.00	41.00	56,070
2023-10-20	42.00	43.00	42.00	42.50	67,000
2023-10-19	42.00	42.50	42.00	42.00	122,242
2023-10-18	42.00	42.00	42.00	42.00	115,367
2023-10-17	42.00	42.00	42.00	42.00	27,536
2023-10-16	42.00	42.00	42.00	42.00	2,413
2023-10-13	42.00	42.00	42.00	42.00	10,185
2023-10-12	42.00	42.00	42.00	42.00	34,516
2023-10-11	42.00	42.00	42.00	42.00	35,254
2023-10-10	42.00	42.50	42.00	42.00	52
2023-10-09	42.00	42.50	42.00	42.00	0
2023-10-06	42.00	42.50	42.00	42.00	42,589
2023-10-05	42.00	42.00	42.00	42.00	26,027
2023-10-04	42.50	42.50	42.00	42.00	47,388
2023-10-03	42.50	42.50	42.50	42.50	45,533
2023-10-02	42.50	42.50	42.50	42.50	25,709
2023-09-29	42.50	42.50	42.50	42.50	25,295
2023-09-28	42.50	42.50	42.50	42.50	3,070
2023-09-27	42.50	42.50	42.50	42.50	1,623
2023-09-26	42.50	42.50	42.50	42.50	53,267
2023-09-25	42.50	42.50	42.50	42.50	82,500
2023-09-22	42.50	42.50	42.50	42.50	14,731
2023-09-21	41.00	42.50	41.00	42.50	103,707
2023-09-20	41.50	41.50	41.50	41.50	1,960
2023-09-19	41.50	41.50	41.50	41.50	15,723
2023-09-18	42.50	42.50	41.50	41.50	2,118
2023-09-15	42.50	42.50	42.50	42.50	239
2023-09-14	42.50	42.50	42.50	42.50	2,664
2023-09-13	42.00	42.50	42.00	42.50	1,417
2023-09-12	42.50	42.50	42.50	42.50	2,687
2023-09-11	45.00	45.00	42.50	42.50	250
2023-09-08	43.50	43.50	41.50	42.00	26,693
2023-09-07	43.50	43.50	43.50	43.50	3,567
2023-09-06	43.00	43.50	41.50	43.50	2,958
2023-09-05	43.00	43.00	43.00	43.00	3,569
2023-09-04	42.50	42.50	42.50	42.50	6,416
2023-09-01	42.50	42.50	42.50	42.50	7,136
2023-08-31	42.50	42.50	42.50	42.50	8,183
2023-08-30	42.50	42.50	42.50	42.50	1,821
2023-08-29	43.00	43.00	42.50	42.50	74,228
2023-08-28	43.50	43.50	43.50	43.50	0
2023-08-25	43.50	43.50	43.50	43.50	14,877
2023-08-24	43.50	43.50	43.50	43.50	4,252
2023-08-23	44.50	44.50	43.50	43.50	76,000
2023-08-22	45.00	45.00	44.50	44.50	2,285
2023-08-21	45.50	45.50	45.00	45.00	113,086
2023-08-18	47.00	47.00	45.50	45.50	48,531
2023-08-17	48.50	48.50	47.00	47.00	22,475
2023-08-16	47.50	49.00	47.00	48.50	98,038
2023-08-15	48.00	48.00	47.50	47.50	48,664
2023-08-14	49.00	48.40	48.40	48.40	225,500
2023-08-11	46.00	49.00	46.00	49.00	282,780
2023-08-10	42.00	46.00	42.00	46.00	97,087
2023-08-09	38.50	42.00	38.50	42.00	298,540
2023-08-08	36.00	38.50	36.00	38.50	242,952
2023-08-07	37.00	37.00	36.00	36.00	8,400
2023-08-04	37.00	37.00	37.00	37.00	24,971
2023-08-03	37.00	37.00	37.00	37.00	0
2023-08-02	37.00	37.00	37.00	37.00	0
2023-08-01	38.00	38.00	37.00	37.00	15,340
2023-07-31	38.00	38.00	38.00	38.00	1,500
2023-07-28	38.00	38.00	38.00	38.00	20,100
2023-07-27	38.00	38.00	38.00	38.00	35,000
2023-07-26	37.00	38.00	37.00	38.00	40,621
2023-07-25	39.00	39.00	37.00	37.00	21,258
2023-07-24	38.00	39.00	38.00	39.00	30,786
2023-07-21	39.00	39.00	38.00	38.00	117,237
2023-07-20	38.50	40.00	38.50	39.00	119,318
2023-07-19	40.00	40.00	38.50	38.50	54,576
2023-07-18	41.00	41.00	40.00	40.00	112,515
2023-07-17	38.50	41.00	38.50	41.00	132,143
2023-07-14	38.50	38.50	38.50	38.50	860
2023-07-13	38.50	38.50	38.50	38.50	34,664
2023-07-12	38.50	38.50	37.40	38.50	50,232
2023-07-11	38.50	38.50	38.50	38.50	2,785
2023-07-10	38.40	38.50	37.50	38.50	168,133
2023-07-07	37.00	38.40	38.40	38.40	7,532
2023-07-06	37.00	37.00	37.00	37.00	36,443
2023-07-05	37.00	37.00	37.00	37.00	0
2023-07-04	37.00	37.00	37.00	37.00	27,600
2023-07-03	37.00	37.00	37.00	37.00	200,697
2023-06-30	37.00	37.00	37.00	37.00	60,260
2023-06-29	37.50	37.50	37.00	37.00	18,555
2023-06-28	39.00	39.00	37.50	37.50	15,063
2023-06-27	39.00	39.00	39.00	39.00	161,820
2023-06-26	39.00	39.00	39.00	39.00	2,389
2023-06-23	39.00	39.00	39.00	39.00	212,316
2023-06-22	39.00	39.00	39.00	39.00	2,745
2023-06-21	39.00	39.00	39.00	39.00	50,134
2023-06-20	39.00	39.00	39.00	39.00	0
2023-06-19	39.00	39.00	39.00	39.00	28,366
2023-06-16	39.00	39.00	39.00	39.00	23,710
2023-06-15	39.00	39.00	39.00	39.00	6,806
2023-06-14	39.00	39.00	39.00	39.00	409
2023-06-13	39.00	39.00	39.00	39.00	1,070
2023-06-12	39.00	39.00	39.00	39.00	0
2023-06-09	39.50	39.40	39.40	39.40	15,752
2023-06-08	39.50	39.50	39.50	39.50	95,004
2023-06-07	37.00	39.50	37.00	39.50	35,000
2023-06-06	39.00	39.00	37.00	37.00	191,970
2023-06-05	42.00	42.00	39.00	39.00	63,132
2023-06-02	43.50	43.50	42.00	42.00	12,831
2023-06-01	44.50	44.50	43.50	43.50	1,662
2023-05-31	43.50	43.50	43.50	43.50	3,517
2023-05-30	43.50	43.50	43.50	43.50	115,059
2023-05-29	43.50	43.50	43.50	43.50	0
2023-05-26	43.50	43.50	43.50	43.50	0
2023-05-25	43.50	43.50	43.50	43.50	0
2023-05-24	43.50	43.50	43.50	43.50	50,150
2023-05-23	43.50	43.50	43.50	43.50	261
2023-05-22	44.50	44.50	43.50	43.50	310
2023-05-19	45.50	45.50	44.50	44.50	14,301
2023-05-18	45.50	45.50	45.50	45.50	625,026
2023-05-17	45.50	45.50	45.50	45.50	28,554
2023-05-16	54.50	54.50	45.00	45.50	328,468
2023-05-15	53.50	54.50	53.00	53.00	205,611
2023-05-12	46.50	54.00	54.00	54.00	157,001
2023-05-11	44.00	46.50	44.00	46.50	14,064
2023-05-10	43.00	44.00	43.00	44.00	18,000
2023-05-09	43.00	43.00	43.00	43.00	741
2023-05-08	43.00	43.00	43.00	43.00	0
2023-05-05	43.00	43.00	43.00	43.00	4,498
2023-05-04	44.50	44.50	43.00	43.00	58,250
2023-05-03	39.50	44.50	39.50	44.50	51,676
2023-05-02	39.50	39.50	39.50	39.50	8,570
2023-05-01	39.50	39.50	39.50	39.50	0
2023-04-28	39.50	39.50	39.50	39.50	75,304
2023-04-27	40.50	41.80	39.50	39.50	21,742
2023-04-26	40.50	40.50	40.50	40.50	5,230
2023-04-25	40.50	40.50	40.50	40.50	0
2023-04-24	40.50	40.50	40.50	40.50	0
2023-04-21	40.50	40.50	40.50	40.50	0
2023-04-20	40.50	40.50	40.50	40.50	51,920
2023-04-19	40.50	40.50	40.50	40.50	100,034
2023-04-18	40.50	41.50	40.50	40.50	148,657
2023-04-17	40.50	40.50	40.50	40.50	19,472
2023-04-14	40.50	40.50	40.50	40.50	0
2023-04-13	40.50	40.50	40.50	40.50	0
2023-04-12	40.50	40.50	40.50	40.50	50,102
2023-04-11	40.50	40.50	40.50	40.50	1,293
2023-04-10	40.00	40.00	40.00	40.00	0
2023-04-07	40.00	40.00	40.00	40.00	0
2023-04-06	39.00	40.00	40.00	40.00	46,515
2023-04-05	37.50	39.00	37.50	39.00	38,612
2023-04-04	37.50	37.50	37.50	37.50	115,287
2023-04-03	37.50	37.50	37.50	37.50	3,665
2023-03-31	37.50	37.50	37.50	37.50	3,635
2023-03-30	37.50	37.50	37.50	37.50	12,694
2023-03-29	37.50	37.50	37.50	37.50	20,027
2023-03-28	38.50	38.50	36.50	37.50	44,907
2023-03-27	38.50	38.50	38.50	38.50	3,697
2023-03-24	38.50	38.50	38.50	38.50	134,043
2023-03-23	38.50	38.50	38.50	38.50	800
2023-03-22	38.50	38.50	38.50	38.50	40
2023-03-21	38.50	38.50	38.50	38.50	0
2023-03-20	39.00	39.00	38.50	38.50	1,570,321
2023-03-17	40.00	40.00	39.00	39.00	15,041
2023-03-16	39.00	39.00	39.00	39.00	35,000
2023-03-15	42.50	42.50	39.00	39.00	21,933
2023-03-14	42.00	42.50	42.00	42.50	27,416
2023-03-13	42.50	42.50	40.00	42.00	21,125
2023-03-10	42.50	42.50	42.50	42.50	1,891
2023-03-09	42.50	42.50	42.50	42.50	26,993
2023-03-08	42.50	42.50	42.50	42.50	985
2023-03-07	43.00	43.00	42.50	42.50	24,373
2023-03-06	43.00	43.00	43.00	43.00	2,886
2023-03-03	43.50	43.50	43.00	43.00	50,657
2023-03-02	43.50	43.50	43.50	43.50	116,530
2023-03-01	43.50	43.50	43.50	43.50	11,115
2023-02-28	44.00	41.90	41.90	41.90	43,113
2023-02-27	44.00	44.00	44.00	44.00	6,306
2023-02-24	44.00	44.00	44.00	44.00	354
2023-02-23	44.00	44.00	44.00	44.00	1,312
2023-02-22	44.50	44.50	44.00	44.00	8,300
2023-02-21	44.50	44.50	44.50	44.50	1,167
2023-02-20	44.50	44.50	44.50	44.50	4
2023-02-17	44.50	48.00	44.50	44.50	33,722
2023-02-16	44.50	44.50	44.50	44.50	16,113
2023-02-15	44.50	44.50	44.50	44.50	16,789
2023-02-14	44.50	44.50	44.50	44.50	11,169
2023-02-13	44.50	44.50	44.50	44.50	108,122
2023-02-10	44.50	47.90	47.90	47.90	4,955
2023-02-09	45.00	45.00	44.00	44.50	16,311
2023-02-08	45.50	45.50	45.00	45.00	65,695
2023-02-07	43.50	52.50	43.50	45.50	335,379
2023-02-06	42.00	42.00	42.00	42.00	50,000
2023-02-03	42.00	42.00	42.00	42.00	26
2023-02-02	43.00	43.00	42.00	42.00	33,631
2023-02-01	43.00	43.00	43.00	43.00	40,000
2023-01-31	43.00	43.00	43.00	43.00	1,891
2023-01-30	43.00	43.00	43.00	43.00	15,656
2023-01-27	43.50	43.50	43.00	43.00	4,908
2023-01-26	43.50	43.50	43.00	43.00	1,683
2023-01-25	43.50	43.50	43.00	43.00	15,539
2023-01-24	44.50	44.50	43.50	43.50	7,680
2023-01-23	44.50	44.50	44.50	44.50	97,064
2023-01-20	44.50	44.50	44.50	44.50	2,478
2023-01-19	45.00	45.50	44.50	44.50	36,054
2023-01-18	41.50	44.50	41.50	44.50	65,372
2023-01-17	41.00	41.50	39.00	41.50	29,070
2023-01-16	41.00	41.00	41.00	41.00	280,155
2023-01-13	38.50	41.00	37.50	41.00	86,006
2023-01-12	38.50	38.50	38.50	38.50	3,910
2023-01-11	38.50	38.50	38.50	38.50	906
2023-01-10	39.50	39.50	38.50	38.50	35,200
2023-01-09	39.50	39.50	39.50	39.50	130,620
2023-01-06	39.50	39.50	39.50	39.50	2,323
2023-01-05	39.50	39.50	39.50	39.50	117
2023-01-04	39.50	39.50	39.50	39.50	1,771
2023-01-03	39.50	39.50	39.50	39.50	25
2023-01-02	39.50	39.50	39.50	39.50	0
2022-12-30	40.40	40.40	39.50	39.50	519
2022-12-29	39.50	39.50	39.50	39.50	53
2022-12-28	40.00	40.00	39.50	39.50	4,210
2022-12-27	40.00	40.00	40.00	40.00	0
2022-12-26	40.00	40.00	40.00	40.00	0
2022-12-23	40.00	40.00	40.00	40.00	0
2022-12-22	40.00	40.00	40.00	40.00	390
2022-12-21	40.00	40.00	40.00	40.00	350
2022-12-20	40.00	40.00	40.00	40.00	10,400
2022-12-19	42.50	42.50	39.00	40.00	49,109
2022-12-16	42.50	42.50	42.50	42.50	35
2022-12-15	42.50	42.50	42.50	42.50	1,236
2022-12-14	42.50	42.50	42.50	42.50	0
2022-12-13	42.50	42.50	42.50	42.50	726
2022-12-12	42.50	42.50	42.50	42.50	1,539
2022-12-09	42.50	42.50	42.50	42.50	0
2022-12-08	42.50	42.50	42.50	42.50	25,850
2022-12-07	42.50	42.50	42.50	42.50	500,084
2022-12-06	42.50	42.50	42.50	42.50	31,873
2022-12-05	42.50	42.50	42.50	42.50	2,116
2022-12-02	43.00	43.00	42.50	42.50	140,142
2022-12-01	43.00	43.00	43.00	43.00	3,000
2022-11-30	43.00	43.00	43.00	43.00	6,034
2022-11-29	43.00	43.00	43.00	43.00	274
2022-11-28	43.00	43.00	43.00	43.00	2,389
2022-11-25	43.00	43.00	43.00	43.00	261,986
2022-11-24	43.00	43.00	43.00	43.00	3,253
2022-11-23	43.00	43.00	43.00	43.00	594
2022-11-22	43.00	43.00	43.00	43.00	14,560
2022-11-21	43.00	46.60	43.00	43.00	27,244
2022-11-18	43.00	43.00	43.00	43.00	203
2022-11-17	43.00	43.00	43.00	43.00	18,190
2022-11-16	43.00	43.00	43.00	43.00	6,006
2022-11-15	43.00	43.00	43.00	43.00	18,346
2022-11-14	43.00	43.00	43.00	43.00	13,218
2022-11-11	38.00	43.00	40.00	43.00	27,515
2022-11-10	38.00	38.00	38.00	38.00	0
2022-11-09	38.00	38.00	38.00	38.00	5,272
2022-11-08	38.00	38.00	38.00	38.00	159
2022-11-07	38.00	38.00	38.00	38.00	64,809
2022-11-04	38.00	38.00	38.00	38.00	9,135
2022-11-03	37.00	38.00	37.00	38.00	836
2022-11-02	38.00	38.00	38.00	38.00	2,828
2022-11-01	38.00	38.00	38.00	38.00	7,004
2022-10-31	38.00	38.00	38.00	38.00	0
2022-10-28	38.00	38.00	38.00	38.00	30
2022-10-27	38.00	38.00	38.00	38.00	1,388
2022-10-26	38.00	38.00	38.00	38.00	0
2022-10-25	38.00	38.00	38.00	38.00	160
2022-10-24	38.00	38.00	38.00	38.00	258
2022-10-21	38.00	38.00	38.00	38.00	71
2022-10-20	38.00	38.00	38.00	38.00	68,438
2022-10-19	38.00	38.00	38.00	38.00	64
2022-10-18	38.00	38.00	38.00	38.00	621
2022-10-17	38.00	38.00	38.00	38.00	1,253
2022-10-14	38.00	38.00	38.00	38.00	231
2022-10-13	38.00	38.00	38.00	38.00	101,384
2022-10-12	38.00	38.00	38.00	38.00	3,088
2022-10-11	37.50	38.00	35.50	38.00	54,364
2022-10-10	37.50	37.50	37.50	37.50	524
2022-10-07	37.50	37.50	37.50	37.50	2,564
2022-10-06	37.50	37.50	37.50	37.50	714
2022-10-05	36.00	37.50	36.00	37.50	179,045
2022-10-04	31.50	36.00	31.50	36.00	26,942
2022-10-03	32.00	32.00	29.50	31.50	151,355
2022-09-30	33.00	33.00	33.00	33.00	11,637
2022-09-29	37.50	37.50	33.00	33.00	18,148
2022-09-28	37.50	37.50	37.50	37.50	1,500
2022-09-27	38.50	38.50	38.50	38.50	0
2022-09-26	39.00	39.00	38.50	38.50	1,332
2022-09-23	42.00	42.50	39.00	39.00	38,174
2022-09-22	42.00	42.00	42.00	42.00	2,832
2022-09-21	42.00	42.00	42.00	42.00	0
2022-09-20	42.00	42.00	42.00	42.00	511
2022-09-19	42.00	42.00	42.00	42.00	0
2022-09-16	42.00	42.00	42.00	42.00	1,624
2022-09-15	43.00	43.00	42.00	42.00	15,570
2022-09-14	43.00	43.00	43.00	43.00	1,189
2022-09-13	43.50	43.50	41.00	43.00	15,595
2022-09-12	43.50	43.50	43.50	43.50	5,351
2022-09-09	43.50	43.50	43.50	43.50	21,318
2022-09-08	43.50	43.50	43.50	43.50	14,870
2022-09-07	43.50	43.50	43.50	43.50	853
2022-09-06	43.50	43.50	43.50	43.50	558,102
2022-09-05	43.50	43.50	43.50	43.50	355
2022-09-02	43.50	43.50	43.50	43.50	81,634
2022-09-01	43.50	42.40	42.40	43.50	121,150
2022-08-31	43.50	43.50	41.00	43.50	144,795
2022-08-30	43.50	43.50	43.50	43.50	75,954
2022-08-29	43.50	43.50	43.50	43.50	0
2022-08-26	43.50	43.50	42.40	43.50	239,293
2022-08-25	43.50	43.50	43.50	43.50	375,000
2022-08-24	43.50	43.50	43.50	43.50	24,254
2022-08-23	43.50	43.50	43.50	43.50	27,377
2022-08-22	42.50	43.50	42.50	43.50	199,926
2022-08-19	42.50	42.50	42.50	42.50	134,269
2022-08-18	42.50	42.50	42.50	42.50	347,262
2022-08-17	43.00	43.00	42.00	42.50	1,081,053
2022-08-16	43.00	41.20	41.20	42.00	1,093,881
2022-08-15	46.50	46.50	46.50	46.50	101,215
2022-08-12	44.50	46.50	44.50	46.50	142,788
2022-08-11	46.50	46.50	46.50	46.50	2,241
2022-08-10	46.50	46.50	46.50	46.50	25,132
2022-08-09	46.50	46.50	46.50	46.50	4,662
2022-08-08	44.50	46.50	44.50	46.50	129
2022-08-05	44.50	46.50	44.50	46.50	6,863
2022-08-04	44.50	44.50	44.50	44.50	15,773
2022-08-03	46.00	46.00	44.50	44.50	115,224
2022-08-02	47.50	47.50	46.50	46.50	12,650
2022-08-01	47.50	47.50	47.00	47.50	12,637
2022-07-29	48.50	48.50	47.50	47.50	3,715
2022-07-28	48.50	48.50	48.50	48.50	404
2022-07-27	48.50	48.50	48.50	48.50	161
2022-07-26	48.50	48.50	48.50	48.50	1,007
2022-07-25	48.50	48.50	48.50	48.50	2,696
2022-07-22	48.50	48.50	48.50	48.50	1,294
2022-07-21	46.50	48.50	46.50	48.50	68,010
2022-07-20	48.50	48.50	46.50	46.50	9,917
2022-07-19	50.00	50.00	47.50	48.50	13,089
2022-07-18	52.50	52.50	50.00	50.00	10,367
2022-07-15	52.50	52.50	52.50	52.50	10,150
2022-07-14	52.50	52.50	52.50	52.50	11,664
2022-07-13	52.50	53.80	53.80	53.80	1,417
2022-07-12	52.50	52.50	52.50	52.50	464
2022-07-11	52.50	52.50	52.50	52.50	8,601
2022-07-08	52.50	52.50	52.50	52.50	0
2022-07-07	57.00	57.00	52.50	52.50	39,950
2022-07-06	57.00	57.00	57.00	57.00	5,552
2022-07-05	58.50	58.50	57.00	57.00	12,243
2022-07-04	59.00	59.00	56.50	56.50	0
2022-07-01	59.00	59.00	59.00	59.00	3,059
2022-06-30	59.00	59.00	59.00	59.00	1,208
2022-06-29	59.00	59.00	59.00	59.00	2,684
2022-06-28	59.00	59.00	59.00	59.00	6,633
2022-06-27	59.00	59.00	59.00	59.00	0
2022-06-24	60.00	60.00	59.00	59.00	5,000
2022-06-23	60.00	60.00	60.00	60.00	1,184
2022-06-22	62.50	62.50	60.00	60.00	11,852
2022-06-21	61.50	62.50	61.50	62.50	100,537
2022-06-20	61.50	61.50	61.50	61.50	1,272
2022-06-17	61.50	61.50	61.50	61.50	1,359
2022-06-16	62.50	62.50	60.00	61.50	1,676
2022-06-15	61.50	61.50	61.50	61.50	201,052
2022-06-14	61.50	61.50	61.50	61.50	8,528
2022-06-13	61.50	60.00	60.00	61.50	2,855
2022-06-10	62.50	62.50	61.50	61.50	383
2022-06-09	62.50	62.50	62.50	62.50	6,500
2022-06-08	62.50	62.50	60.00	62.50	128
2022-06-07	62.50	62.50	62.50	62.50	4,824
2022-06-06	62.50	62.50	60.00	62.50	291
2022-06-03	62.50	62.50	62.50	62.50	0
2022-06-02	62.50	62.50	62.50	62.50	0
2022-06-01	62.50	62.50	62.50	62.50	0
2022-05-31	62.50	62.50	62.50	62.50	163,670
2022-05-30	63.00	63.00	62.00	62.50	69,965
2022-05-27	63.00	63.00	63.00	63.00	32
2022-05-26	63.00	63.00	63.00	63.00	46,921
2022-05-25	63.00	63.00	63.00	63.00	3,396
2022-05-24	63.00	63.00	63.00	63.00	0
2022-05-23	63.00	63.00	63.00	63.00	20,430
2022-05-20	63.00	63.00	63.00	63.00	10,723
2022-05-19	63.00	63.00	63.00	63.00	7,101
2022-05-18	63.00	64.00	63.00	63.00	49,788
2022-05-17	70.00	70.00	63.50	63.50	54,442
2022-05-16	72.50	72.50	70.00	70.00	8,667
2022-05-13	72.50	72.50	72.50	72.50	11,675
2022-05-12	73.00	73.00	72.50	72.50	2,238
2022-05-11	74.50	74.50	73.00	73.00	5,705
2022-05-10	74.50	74.50	74.50	74.50	1,083
2022-05-09	75.00	75.00	74.50	74.50	7,998
2022-05-06	75.00	75.00	75.00	75.00	26,765
2022-05-05	75.00	75.00	75.00	75.00	478
2022-05-04	72.50	75.00	70.00	75.00	17,750
2022-05-03	72.50	72.50	72.50	72.50	4,856
2022-05-02	72.50	72.50	72.50	72.50	0
2022-04-29	72.50	72.50	72.50	72.50	3,434
2022-04-28	71.50	72.50	71.50	72.00	66,475
2022-04-27	72.50	72.50	71.50	71.50	1,085
2022-04-26	70.00	72.50	70.00	72.50	2,575
2022-04-25	70.50	70.50	70.00	70.00	49,327
2022-04-22	70.50	70.50	68.00	70.50	0
2022-04-21	70.50	68.60	68.60	70.50	37,647
2022-04-20	70.50	71.00	70.50	70.50	48,095
2022-04-19	69.50	70.50	69.50	70.50	9,785
2022-04-18	69.50	69.50	69.50	69.50	0
2022-04-15	69.50	69.50	69.50	69.50	0
2022-04-14	72.50	72.50	69.00	69.50	136,312
2022-04-13	72.50	72.50	72.50	72.50	372
2022-04-12	72.50	72.50	72.50	72.50	398
2022-04-11	72.50	72.50	70.00	72.50	26,918
2022-04-08	72.50	72.50	70.00	72.50	10,052
2022-04-07	72.50	72.50	70.00	72.50	62,278
2022-04-06	72.50	72.50	70.00	72.50	72,802
2022-04-05	72.50	72.50	72.50	72.50	1,300
2022-04-04	72.50	72.50	71.50	72.50	102,340
2022-04-01	74.00	74.00	72.50	72.50	50,536
2022-03-31	74.00	74.00	74.00	74.00	129,257
2022-03-30	70.00	70.00	70.00	74.00	25,809
2022-03-29	76.00	76.00	72.00	74.00	29,803
2022-03-28	77.50	77.50	75.00	75.00	13,703
2022-03-25	77.50	77.50	77.50	77.50	19,356
2022-03-24	76.00	77.50	75.00	77.50	1,119
2022-03-23	77.50	77.50	77.50	77.50	4,000
2022-03-22	76.00	77.50	75.00	77.50	3,799
2022-03-21	77.50	77.50	77.50	77.50	6,691
2022-03-18	77.50	77.50	77.50	77.50	7,342
2022-03-17	76.00	77.50	72.00	77.50	333
2022-03-16	76.00	76.00	72.00	76.00	105,090
2022-03-15	76.00	76.00	76.00	76.00	115,146
2022-03-14	76.00	76.00	76.00	76.00	27,247
2022-03-11	74.00	76.00	70.00	76.00	153,466
2022-03-10	74.00	74.00	74.00	74.00	4,310
2022-03-09	75.00	75.00	74.00	74.00	0
2022-03-08	75.00	75.00	75.00	75.00	1,766
2022-03-07	76.00	76.00	75.00	75.00	5,259
2022-03-04	76.00	76.00	76.00	76.00	13,943
2022-03-03	76.00	76.00	76.00	76.00	11,457
2022-03-02	76.00	76.00	76.00	76.00	23,704
2022-03-01	76.00	76.00	76.00	76.00	25,454
2022-02-28	77.00	77.00	76.00	76.00	2,445
2022-02-25	76.00	77.00	76.00	77.00	16,533
2022-02-24	82.00	82.00	75.00	76.00	86,590
2022-02-23	82.00	82.00	82.00	82.00	9,046
2022-02-22	84.00	85.00	85.00	85.00	64,417
2022-02-21	87.50	85.00	85.00	85.00	96,104
2022-02-18	78.00	85.00	85.00	85.00	130,378
2022-02-17	73.50	78.00	73.50	78.00	74,654
2022-02-16	73.50	73.50	73.50	73.50	10,121
2022-02-15	66.50	73.50	66.50	73.50	296,398
2022-02-14	66.00	66.00	66.00	66.00	805
2022-02-11	65.50	66.00	64.00	66.00	598
2022-02-10	67.50	67.50	66.00	66.00	11,555
2022-02-09	67.50	67.50	65.00	67.50	2,000
2022-02-08	68.50	68.50	67.50	68.50	12,036
2022-02-07	72.50	72.50	68.50	68.50	9,094
2022-02-04	72.50	72.50	72.50	72.50	50
2022-02-03	72.50	72.50	70.00	72.50	11,679
2022-02-02	72.50	72.50	72.50	72.50	4,017
2022-02-01	72.50	72.50	72.50	72.50	27,195
2022-01-31	72.50	72.50	72.50	72.50	4,633
2022-01-28	72.50	72.50	72.50	72.50	10,039
2022-01-27	72.50	72.50	72.50	72.50	21,561
2022-01-26	72.50	72.50	72.50	72.50	2,144
2022-01-25	73.50	73.50	72.50	72.50	16,491
2022-01-24	76.00	76.00	73.50	73.50	5,058
2022-01-21	76.00	76.00	76.00	76.00	3,758
2022-01-20	76.00	76.00	76.00	76.00	1,772
2022-01-19	76.00	76.00	76.00	76.00	363,581
2022-01-18	75.00	75.00	70.00	75.00	23,295
2022-01-17	75.00	73.80	73.80	73.80	10,120
2022-01-14	77.00	77.00	75.00	75.00	49,030
2022-01-13	77.00	77.00	77.00	77.00	8,378
2022-01-12	77.00	77.00	77.00	77.00	9,647
2022-01-11	77.00	77.00	77.00	77.00	18,244
2022-01-10	77.00	77.00	77.00	77.00	6,554
2022-01-07	77.00	77.00	77.00	77.00	3,808
2022-01-06	73.50	75.00	75.00	77.00	41,475
2022-01-05	72.50	73.50	72.50	73.50	14,891
2022-01-04	72.50	72.50	72.50	72.50	131,446
2022-01-03	72.50	72.50	72.50	72.50	0
2021-12-31	72.50	72.50	72.50	72.50	341
2021-12-30	74.40	74.40	70.40	72.50	1,826
2021-12-29	72.50	71.00	71.00	72.50	31,787
2021-12-28	72.50	72.50	72.50	72.50	0
2021-12-27	72.50	72.50	72.50	72.50	0
2021-12-24	73.50	73.50	72.50	72.50	11,217
2021-12-23	73.50	73.50	73.50	73.50	4,892
2021-12-22	72.50	73.50	72.50	73.50	7,383
2021-12-21	72.50	72.50	72.50	72.50	6,100
2021-12-20	72.50	72.50	70.00	72.50	400
2021-12-17	71.00	72.50	68.00	72.50	12,689
2021-12-16	68.50	72.50	68.50	71.00	30,757
2021-12-15	69.00	69.00	68.50	68.50	58,743
2021-12-14	70.50	70.50	68.00	69.00	804
2021-12-13	72.50	72.50	70.50	70.50	11,483
2021-12-10	75.00	75.00	72.50	72.50	5,729
2021-12-09	75.00	75.00	75.00	75.00	0
2021-12-08	77.50	77.50	75.00	75.00	15,249
2021-12-07	77.50	77.50	77.50	77.50	5,304
2021-12-06	77.50	77.50	77.50	77.50	32,428
2021-12-03	77.50	77.50	77.50	77.50	5,389
2021-12-02	77.50	77.50	77.50	77.50	550
2021-12-01	73.50	77.50	73.50	77.50	18,267
2021-11-30	72.50	73.00	70.00	73.00	29,639
2021-11-29	67.00	65.20	65.20	65.20	805,679
2021-11-26	66.50	67.00	65.00	67.00	154,490
2021-11-25	70.50	70.50	66.50	68.50	155,100
2021-11-24	74.50	74.50	70.00	70.50	109,701
2021-11-23	77.50	77.50	73.50	74.50	76,227
2021-11-22	79.00	79.00	75.00	77.50	9,790
2021-11-19	81.50	81.50	79.00	79.00	16,829
2021-11-18	82.50	82.50	81.50	81.50	29,593
2021-11-17	82.50	82.50	82.50	82.50	4,876
2021-11-16	87.00	87.00	82.00	82.50	20,811
2021-11-15	84.00	84.00	84.00	84.00	79,382
2021-11-12	84.00	84.00	84.00	84.00	3,925
2021-11-11	87.00	87.00	82.00	84.00	3,650
2021-11-10	84.00	84.00	84.00	84.00	10,136
2021-11-09	84.00	84.00	84.00	84.00	7,017
2021-11-08	84.00	84.00	84.00	84.00	22,596
2021-11-05	84.00	84.00	84.00	84.00	5,985
2021-11-04	86.50	86.50	84.00	84.00	13,707
2021-11-03	87.50	87.50	86.50	86.50	77,504
2021-11-02	87.50	88.50	87.50	87.50	31,392
2021-11-01	88.50	89.50	87.00	87.50	71,007
2021-10-29	89.50	89.50	88.50	89.50	281,849
2021-10-28	87.00	89.50	85.00	89.50	163,070
2021-10-27	87.50	87.50	87.00	87.00	117,865
2021-10-26	79.50	88.50	80.00	87.50	165,121
2021-10-25	79.00	80.00	77.00	80.00	108,637
2021-10-22	86.50	80.00	76.50	80.00	1,679,021
2021-10-21	105.00	105.00	95.50	95.50	145,685
2021-10-20	107.50	108.00	103.50	103.50	25,407
2021-10-19	107.50	107.50	105.00	107.50	1,958
2021-10-18	110.00	107.00	107.00	107.50	31,000
2021-10-15	110.00	110.00	110.00	110.00	12,400
2021-10-14	110.00	110.00	110.00	110.00	53,088
2021-10-13	110.00	110.00	105.00	110.00	8,875
2021-10-12	110.00	110.00	110.00	110.00	4,985
2021-10-11	110.00	110.00	110.00	110.00	11,013
2021-10-08	110.00	110.00	105.00	110.00	90,093
2021-10-07	110.00	110.00	110.00	110.00	20,679
2021-10-06	110.00	110.00	105.00	110.00	6,249
2021-10-05	110.00	110.00	107.50	110.00	43,516
2021-10-04	110.00	110.00	110.00	110.00	61,674
2021-10-01	120.00	120.00	110.00	110.00	87,425
2021-09-30	126.00	117.00	117.00	117.00	65,427
2021-09-29	126.00	126.00	122.00	126.00	45,592
2021-09-28	128.00	128.00	125.50	126.00	16,257
2021-09-27	130.50	130.50	128.00	128.00	17,975
2021-09-24	130.00	130.00	130.00	130.50	97,164
2021-09-23	137.50	131.50	131.50	131.50	150,881
2021-09-22	137.50	137.50	137.50	137.50	5,043
2021-09-21	137.50	137.50	134.00	137.50	3,913
2021-09-20	140.00	140.00	137.50	137.50	8,763
2021-09-17	140.00	140.00	135.00	140.00	48,171
2021-09-16	140.00	140.00	140.00	140.00	1,788
2021-09-15	140.00	140.00	140.00	140.00	5,500
2021-09-14	140.00	140.00	140.00	140.00	5,219
2021-09-13	135.50	140.00	135.50	140.00	58,309
2021-09-10	136.00	136.00	135.50	135.50	14,983
2021-09-09	134.50	136.00	134.50	136.00	14,868
2021-09-08	134.50	134.50	132.00	134.50	387,400
2021-09-07	137.50	137.50	133.50	134.50	43,272
2021-09-06	140.00	140.00	137.50	137.50	18,108
2021-09-03	141.00	141.00	140.00	140.00	49,942
2021-09-02	140.00	140.50	137.00	140.50	48,785
2021-09-01	145.00	145.00	135.50	141.00	94,284
2021-08-31	150.00	150.00	144.00	145.00	39,318
2021-08-30	149.00	149.00	149.00	149.00	0
2021-08-27	149.00	149.00	149.00	149.00	3,989
2021-08-26	150.50	150.50	149.00	149.00	75,617
2021-08-25	150.50	150.50	150.50	150.50	6,263
2021-08-24	150.50	150.50	150.50	150.50	29,294
2021-08-23	150.50	150.50	150.50	150.50	9,853
2021-08-20	149.00	149.00	149.00	149.00	10,050
2021-08-19	149.00	149.00	149.00	149.00	18,038
2021-08-18	150.00	150.00	149.00	149.00	6,498
2021-08-17	150.00	150.00	145.00	150.00	44,596
2021-08-16	150.00	150.00	150.00	150.00	24,802
2021-08-13	152.50	152.50	150.00	150.00	66,642
2021-08-12	152.50	155.00	155.00	155.00	19,900
2021-08-11	152.50	152.50	150.00	152.50	24,456
2021-08-10	150.00	152.50	149.00	152.50	23,938
2021-08-09	170.00	170.00	142.50	150.00	1,395,403
2021-08-06	167.50	167.50	167.50	167.50	15,220
2021-08-05	164.00	166.00	166.00	167.50	17,312
2021-08-04	164.00	164.00	162.50	164.00	41,907
2021-08-03	165.00	165.00	164.00	164.00	14,031
2021-08-02	164.00	165.00	162.00	165.00	5,221
2021-07-30	165.00	165.00	165.00	165.00	32,271
2021-07-29	165.00	165.00	165.00	165.00	1,271
2021-07-28	165.00	165.00	165.00	165.00	7,569
2021-07-27	170.00	170.00	165.00	165.00	3,884
2021-07-26	165.00	166.00	162.00	166.00	18,344
2021-07-23	165.00	166.00	162.00	166.00	5,304
2021-07-22	162.50	166.00	162.50	166.00	8,836
2021-07-21	157.50	162.50	155.00	162.50	28,845
2021-07-20	157.50	157.50	157.50	157.50	20,912
2021-07-19	159.50	156.00	156.00	156.00	60,349
2021-07-16	165.50	165.50	157.50	159.50	102,108
2021-07-15	167.50	167.50	165.50	165.50	71,261
2021-07-14	172.50	172.50	167.50	167.50	71,577
2021-07-13	175.00	180.00	172.50	172.50	60,164
2021-07-12	166.50	181.00	166.50	181.00	50,743
2021-07-09	164.00	165.00	165.00	164.00	4,124
2021-07-08	167.50	167.50	164.00	164.00	3,527
2021-07-07	167.50	168.00	166.00	166.50	25,913
2021-07-06	168.00	168.00	168.00	168.00	35,490
2021-07-05	169.50	169.50	168.00	169.50	25,967
2021-07-02	171.50	171.50	168.00	169.50	18,264
2021-07-01	180.00	185.00	171.50	171.50	58,903
2021-06-30	182.50	182.50	180.00	182.50	68,754
2021-06-29	182.50	185.00	182.50	182.50	164,166
2021-06-28	175.00	182.50	170.00	182.50	175,414
2021-06-25	168.50	175.00	168.50	175.00	32,454
2021-06-24	170.00	170.00	168.50	168.50	26,466
2021-06-23	165.00	168.00	168.00	168.00	31,644
2021-06-22	160.00	165.00	160.00	165.00	17,311
2021-06-21	160.00	160.00	155.00	160.00	9,939
2021-06-18	162.50	167.50	160.00	160.00	245,277
2021-06-17	157.50	157.50	154.00	154.00	219,173
2021-06-16	162.50	164.00	160.00	160.00	48,312
2021-06-15	165.00	165.00	162.50	162.50	81,481
2021-06-14	178.00	178.00	162.50	162.50	148,947
2021-06-11	171.50	178.00	178.00	178.00	66,870
2021-06-10	174.00	174.00	171.50	171.50	37,901
2021-06-09	174.00	174.00	170.00	174.00	97,669
2021-06-08	164.00	178.00	177.00	177.00	316,605
2021-06-07	162.50	168.00	168.00	168.00	193,605
2021-06-04	165.50	167.50	162.50	162.50	168,708
2021-06-03	151.00	166.00	151.00	165.50	355,044
2021-06-02	155.00	154.50	150.50	151.00	138,579
2021-06-01	152.50	157.50	154.50	157.00	470,095
2021-05-28	145.00	145.00	142.50	145.00	67,938
2021-05-27	143.00	146.00	143.00	145.00	81,621
2021-05-26	143.00	143.00	143.00	143.00	80,884
2021-05-25	138.00	143.00	140.00	143.00	160,146
2021-05-24	137.50	138.00	137.50	138.00	30,596
2021-05-21	136.00	137.50	136.00	137.50	68,344
2021-05-20	135.00	132.50	132.50	136.00	158,282
2021-05-19	130.50	135.00	126.00	135.00	21,893
2021-05-18	130.50	135.00	135.00	130.50	36,227
2021-05-17	130.50	130.50	130.00	130.50	30,319
2021-05-14	130.50	130.50	130.50	130.50	7,032
2021-05-13	137.00	137.00	130.50	130.50	47,194
2021-05-12	138.00	137.50	134.50	134.50	154,982
2021-05-11	142.50	142.50	137.50	138.00	53,217
2021-05-10	142.50	143.50	142.50	143.50	144,795
2021-05-07	142.50	143.00	143.00	143.00	60,620
2021-05-06	142.50	142.50	140.00	142.50	64,546
2021-05-05	142.50	145.00	145.00	142.50	26,748
2021-05-04	142.50	142.50	140.00	142.50	118,493
2021-04-30	144.00	144.00	144.00	142.50	49,124
2021-04-29	138.50	142.50	135.00	142.50	25,009
2021-04-28	138.50	135.00	135.00	138.50	30,972
2021-04-27	140.50	140.50	136.00	138.50	26,701
2021-04-26	139.50	139.50	139.50	139.50	28,412
2021-04-23	140.50	140.50	139.50	139.50	33,422
2021-04-22	140.00	140.50	140.00	140.50	9,720
2021-04-21	140.00	140.00	140.00	140.00	29,958
2021-04-20	140.00	140.00	140.00	140.00	53,395
2021-04-19	139.50	140.00	139.50	140.00	39,454
2021-04-16	137.50	143.00	139.50	139.50	62,925
2021-04-15	141.50	145.00	137.50	137.50	59,064
2021-04-14	145.00	145.00	140.00	145.00	68,977
2021-04-13	145.00	146.00	145.00	142.50	22,756
2021-04-12	138.50	144.00	142.00	144.00	55,668
2021-04-09	138.50	145.50	145.00	145.00	24,153
2021-04-08	130.00	138.50	130.00	138.50	43,953
2021-04-07	128.50	130.00	128.50	130.00	20,338
2021-04-06	115.00	128.50	115.00	128.50	148,882
2021-04-01	114.50	115.00	114.50	115.00	18,177
2021-03-31	114.50	114.50	112.00	114.50	37,427
2021-03-30	116.00	116.00	114.50	114.50	30,938
2021-03-29	116.00	118.00	118.00	118.00	18,649
2021-03-26	120.00	120.00	116.00	116.00	38,682
2021-03-25	115.00	115.00	115.00	115.00	7,989
2021-03-24	117.50	118.00	115.00	115.00	46,248
2021-03-23	118.00	118.00	118.00	118.00	21,063
2021-03-22	122.50	122.50	118.00	118.00	133,389
2021-03-19	126.50	126.50	122.50	122.50	37,241
2021-03-18	129.00	130.00	130.00	126.50	6,418
2021-03-17	129.00	125.00	125.00	129.00	22,977
2021-03-16	129.00	129.00	129.00	129.00	7,059
2021-03-15	129.00	129.00	126.50	129.00	32,806
2021-03-12	129.00	129.00	125.00	129.00	38,809
2021-03-11	144.00	134.00	129.00	129.00	282,304
2021-03-10	140.00	140.00	139.50	139.50	28,331
2021-03-09	143.50	143.50	140.00	140.00	31,318
2021-03-08	141.50	143.50	141.50	143.50	65,632
2021-03-05	140.50	140.50	136.00	140.50	29,026
2021-03-04	142.00	142.00	140.50	140.50	9,055
2021-03-03	135.50	143.00	135.50	142.00	499,432
2021-03-02	131.00	135.50	131.00	135.50	27,335
2021-03-01	130.50	131.00	126.00	131.00	44,785
2021-02-26	132.50	132.50	130.50	130.50	63,698
2021-02-25	131.50	132.50	130.00	132.50	26,800
2021-02-24	131.50	131.50	131.50	131.50	31,458
2021-02-23	136.00	132.00	131.00	132.00	60,984
2021-02-22	142.50	138.00	138.00	138.00	58,024
2021-02-19	142.50	142.50	142.50	142.50	25,380
2021-02-18	141.00	142.50	140.00	142.50	22,506
2021-02-17	141.00	142.50	140.00	142.50	73,852
2021-02-16	141.00	142.50	141.00	142.50	4,823
2021-02-15	141.00	141.00	137.00	141.00	24,937
2021-02-12	141.00	141.00	141.00	141.00	27,396
2021-02-11	140.00	149.00	146.00	146.00	31,661
2021-02-10	137.50	141.00	135.00	141.00	29,982
2021-02-09	137.50	140.00	140.00	140.00	29,959
2021-02-08	134.00	135.00	135.00	135.00	64,138
2021-02-05	137.50	137.50	134.00	134.00	38,552
2021-02-04	127.50	137.50	125.00	137.50	66,656
2021-02-03	126.00	127.50	126.00	127.50	41,395
2021-02-02	127.50	127.50	126.00	126.00	39,924
2021-02-01	130.00	130.00	125.00	127.50	10,384
2021-01-29	133.00	133.00	127.50	127.50	72,276
2021-01-28	130.00	130.00	127.50	127.50	14,616
2021-01-27	130.00	130.00	130.00	130.00	25,568
2021-01-26	130.00	130.00	127.50	130.00	44,846
2021-01-25	132.50	132.50	128.50	130.00	37,761
2021-01-22	137.00	129.00	129.00	129.00	37,251
2021-01-21	137.50	137.50	137.00	137.00	19,669
2021-01-20	137.50	137.50	137.50	137.50	29,599
2021-01-19	137.50	137.50	137.50	137.50	74,492
2021-01-18	139.50	139.50	137.50	137.50	30,477
2021-01-15	139.50	139.50	138.50	139.50	17,891
2021-01-14	139.50	139.50	139.50	139.50	147,783
2021-01-13	137.50	142.00	137.50	142.00	44,609
2021-01-12	145.00	145.00	137.50	137.50	51,501
2021-01-11	139.50	152.00	152.00	152.00	148,394
2021-01-08	135.50	139.50	135.50	139.50	72,661
2021-01-07	136.50	138.00	138.00	135.50	37,490
2021-01-06	137.00	137.00	137.00	137.00	83,411
2021-01-05	139.00	134.00	134.00	137.00	62,238
2021-01-04	141.00	145.00	139.00	145.00	51,005
2020-12-31	142.50	142.50	141.00	141.00	15,635
2020-12-30	140.50	144.00	141.00	142.50	77,785
2020-12-29	143.50	146.50	140.50	140.50	145,224
2020-12-24	131.50	143.50	131.50	143.50	77,127
2020-12-23	132.00	132.00	130.00	131.50	15,490
2020-12-22	128.50	132.00	128.00	128.00	18,942
2020-12-21	130.00	132.00	127.50	132.00	58,316
2020-12-18	131.50	132.00	130.00	131.00	63,309
2020-12-17	127.50	133.00	130.00	131.50	130,972
2020-12-16	135.50	131.00	127.50	128.00	278,354
2020-12-15	128.00	142.00	132.50	142.00	591,499
2020-12-14	108.50	131.00	126.50	128.00	614,338
2020-12-11	108.00	108.50	108.00	108.50	7,343
2020-12-10	108.00	108.00	108.00	108.00	20,139
2020-12-09	108.00	108.00	108.00	108.00	22,278
2020-12-08	100.00	108.00	100.00	108.00	73,852
2020-12-07	100.00	100.00	100.00	100.00	15,372
2020-12-04	102.00	102.00	100.00	102.00	143,254
2020-12-03	99.00	99.00	96.00	99.00	72,445
2020-12-02	99.00	99.00	96.00	98.00	1,494
2020-12-01	98.00	98.00	98.00	98.00	1,159
2020-11-30	98.00	98.00	98.00	98.00	5,816
2020-11-27	98.00	98.00	98.00	98.00	96,886
2020-11-26	99.00	99.00	96.00	98.00	11,260
2020-11-25	98.00	98.00	98.00	98.00	397
2020-11-24	98.00	98.00	98.00	98.00	20,048
2020-11-23	99.00	99.00	98.00	98.00	85,374
2020-11-20	99.00	99.00	99.00	99.00	11,304
2020-11-19	99.00	99.00	99.00	99.00	15,838
2020-11-18	99.00	99.00	99.00	99.00	4,564
2020-11-17	99.00	99.00	99.00	99.00	10,209
2020-11-16	101.00	101.00	98.00	99.00	24,664
2020-11-13	102.50	102.50	100.00	101.00	54,791
2020-11-12	103.00	103.00	102.50	102.50	5,847
2020-11-11	103.00	103.00	103.00	103.00	6,309
2020-11-10	104.50	104.50	103.00	103.00	76,470
2020-11-09	101.00	108.00	99.00	103.50	171,287
2020-11-06	91.50	100.00	91.50	99.50	46,901
2020-11-05	89.00	91.50	88.00	91.50	47,529
2020-11-04	89.00	89.00	89.00	89.00	2,817
2020-11-03	89.00	89.00	89.00	89.00	350
2020-11-02	89.00	89.00	88.00	89.00	121
2020-10-30	90.50	90.50	89.00	89.00	7,091
2020-10-29	90.50	90.50	90.50	90.50	4
2020-10-28	92.50	92.50	90.50	90.50	40,931
2020-10-27	92.50	92.50	92.50	92.50	30,412
2020-10-26	92.50	92.50	92.50	92.50	95,368
2020-10-23	92.50	92.50	92.50	92.50	1,300
2020-10-22	92.50	92.50	92.50	92.50	15,135
2020-10-21	93.50	93.50	92.50	92.50	15,483
2020-10-20	93.50	93.50	93.50	93.50	16,883
2020-10-16	91.50	92.50	91.50	92.50	33,161
2020-10-15	96.50	96.50	91.50	91.50	50,492
2020-10-14	102.00	102.00	96.50	96.50	57,044
2020-10-13	92.50	97.50	92.50	97.50	68,672
2020-10-12	89.00	92.50	89.00	92.50	32,648
2020-10-09	87.50	89.00	87.50	89.00	31,015
2020-10-08	87.50	87.50	87.50	87.50	667,684
2020-10-07	85.00	87.50	85.00	87.50	27,316
2020-10-06	81.00	85.00	81.00	85.00	134,895
2020-10-05	81.00	81.00	81.00	81.00	9,705
2020-10-02	82.00	82.00	81.00	81.00	24,069
2020-10-01	82.00	82.00	80.00	82.00	575
2020-09-30	82.00	82.00	82.00	82.00	719
2020-09-29	82.50	82.50	82.00	82.00	13,087
2020-09-28	82.50	82.50	80.00	82.50	30,625
2020-09-25	82.50	82.50	82.50	82.50	6,656
2020-09-24	81.50	82.50	81.50	82.50	12,413
2020-09-23	77.50	80.00	77.50	80.00	73,985
2020-09-22	82.50	82.50	77.50	77.50	39,340
2020-09-21	84.50	84.50	82.50	82.50	29,565
2020-09-18	84.50	84.50	84.50	84.50	28,658
2020-09-17	84.50	84.50	84.50	84.50	16,240
2020-09-16	85.50	85.50	84.50	84.50	123,121
2020-09-15	86.50	86.50	85.50	85.50	17,292
2020-09-14	86.50	86.50	86.50	86.50	42,229
2020-09-11	90.50	90.50	86.50	86.50	49,490
2020-09-10	90.50	90.50	90.50	90.50	6,232
2020-09-09	87.00	90.50	87.00	90.50	70,609
2020-09-08	87.00	87.00	87.00	87.00	40,277
2020-09-07	87.00	87.00	85.00	87.00	4,129
2020-09-04	87.00	87.00	84.00	87.00	69,648
2020-09-03	87.00	87.00	87.00	87.00	162,622
2020-09-02	87.00	87.00	87.00	87.00	1,796
2020-09-01	87.50	87.50	87.00	87.00	59,162
2020-08-28	87.00	87.50	87.00	87.50	28,753
2020-08-27	86.00	87.00	85.00	87.00	24,068
2020-08-26	78.00	87.50	78.00	86.00	63,369
2020-08-25	78.00	78.00	78.00	78.00	33,937
2020-08-24	78.00	78.00	78.00	78.00	33,428
2020-08-21	79.00	79.00	78.00	78.00	41,321
2020-08-20	79.50	79.50	78.00	79.00	18,118
2020-08-19	80.50	80.50	78.00	79.50	26,055
2020-08-18	76.50	81.50	76.50	80.50	113,929
2020-08-17	67.50	76.50	67.50	76.50	126,410
2020-08-14	67.00	67.50	67.00	67.50	41,666
2020-08-13	65.50	71.50	65.50	67.00	382,614
2020-08-12	60.50	61.50	60.50	61.50	57,942
2020-08-11	51.50	60.50	51.50	60.50	101,311
2020-08-10	51.50	51.50	51.50	51.50	37,941
2020-08-07	57.00	57.00	51.50	51.50	73,618
2020-08-06	57.50	57.50	57.00	57.00	33,773
2020-08-05	59.50	60.00	57.50	57.50	70,432
2020-08-04	59.00	61.50	59.50	59.50	149,400
2020-08-03	51.00	61.00	46.50	59.00	592,285
2020-07-31	34.50	57.00	33.20	51.00	2,259,909
2020-07-30	32.50	35.00	32.00	32.50	424,014
2020-07-29	32.50	32.50	32.50	32.50	723
2020-07-28	32.50	32.50	32.50	32.50	52,345
2020-07-27	32.50	32.50	32.50	32.50	35,264
2020-07-24	32.50	32.50	32.50	32.50	2,836
2020-07-23	32.50	32.50	32.50	32.50	0
2020-07-22	32.50	32.50	32.50	32.50	55
2020-07-21	32.50	32.50	32.50	32.50	100,950
2020-07-20	32.50	32.50	32.50	32.50	2,789
2020-07-17	32.50	32.50	32.50	32.50	40,000
2020-07-16	32.50	32.00	32.00	32.50	46,458
2020-07-15	32.50	32.50	32.50	32.50	39,396
2020-07-14	32.50	32.50	32.00	32.50	0
2020-07-13	32.50	32.50	32.50	32.50	53,427
2020-07-10	32.50	32.50	32.50	32.50	43,097
2020-07-09	32.50	32.50	32.50	32.50	26,216
2020-07-08	32.50	32.50	32.50	32.50	29,557
2020-07-07	32.50	32.50	32.50	32.50	131,967
2020-07-06	32.50	32.50	32.50	32.50	88,913
2020-07-03	32.50	32.50	32.50	32.50	15,749
2020-07-02	32.50	32.50	32.00	32.50	209
2020-07-01	32.00	32.50	32.00	32.50	67,253
2020-06-30	32.00	32.00	32.00	32.00	25,000
2020-06-29	32.00	32.00	32.00	32.00	650
2020-06-26	32.00	32.00	32.00	32.00	60,445
2020-06-25	32.00	32.00	31.00	32.00	8,305
2020-06-24	32.00	32.00	31.00	32.00	50,409
2020-06-23	32.00	32.00	32.00	32.00	0
2020-06-22	32.00	32.00	32.00	32.00	37,056
2020-06-19	32.00	32.00	32.00	32.00	4,400
2020-06-18	32.00	32.00	32.00	32.00	1,655
2020-06-17	32.00	32.00	31.00	32.00	18,445
2020-06-16	32.00	32.00	32.00	32.00	10,000
2020-06-15	31.50	32.00	31.50	32.00	70,249
2020-06-12	31.00	31.50	31.00	31.50	21,294
2020-06-11	31.00	31.00	31.00	31.00	16,500
2020-06-10	34.00	34.00	30.50	31.00	50,559
2020-06-09	34.50	34.50	34.00	34.00	22,898
2020-06-08	37.00	37.00	34.50	34.50	15,402
2020-06-05	36.00	36.00	36.00	36.00	52,864
2020-06-04	34.00	36.50	34.00	36.00	84,601
2020-06-03	34.00	34.00	34.00	34.00	7,405
2020-06-02	34.00	34.00	34.00	34.00	9,849
2020-06-01	39.50	39.50	34.00	34.00	142,581
2020-05-29	27.00	43.50	27.00	27.00	723,062
2020-05-28	24.00	27.00	24.00	27.00	128,211
2020-05-27	24.00	24.00	24.00	24.00	16,263
2020-05-26	24.00	24.00	24.00	24.00	67,853
2020-05-22	24.00	24.00	24.00	24.00	9,911
2020-05-21	24.00	24.00	24.00	24.00	562
2020-05-20	24.00	24.00	24.00	24.00	100
2020-05-19	24.00	24.00	24.00	24.00	5,236
2020-05-18	24.00	24.00	24.00	24.00	9,750
2020-05-15	22.00	24.00	21.00	24.00	60,002
2020-05-14	24.00	24.00	21.00	22.00	147,174
2020-05-13	24.00	24.00	24.00	24.00	6
2020-05-12	24.00	24.00	24.00	24.00	13,183
2020-05-11	24.00	24.00	24.00	24.00	3,032
2020-05-07	24.00	24.00	24.00	24.00	0
2020-05-06	23.50	24.00	23.50	24.00	105,882
2020-05-05	24.50	24.50	21.50	23.50	245,868
2020-05-04	26.00	26.00	24.50	24.50	34,573
2020-05-01	28.50	28.50	26.00	26.00	157,643
2020-04-30	28.00	28.50	28.00	28.00	36,750
2020-04-29	28.00	28.00	28.00	28.00	48,814
2020-04-28	27.00	29.60	28.00	26.50	383,356
2020-04-27	24.50	27.50	24.50	26.50	264,997
2020-04-24	20.00	24.50	20.00	24.50	223,478
2020-04-23	17.00	20.50	17.00	20.00	402,568
2020-04-22	17.00	17.00	17.00	17.00	81,940
2020-04-21	16.00	17.00	16.00	17.00	306,926
2020-04-20	16.00	16.00	16.00	16.00	1,187,869
2020-04-17	14.50	16.00	14.00	16.00	799,637
2020-04-16	14.50	14.50	13.00	14.50	108
2020-04-15	16.00	16.00	14.50	14.50	25,635
2020-04-14	16.00	16.00	16.00	16.00	240,462
2020-04-09	16.00	16.00	16.00	16.00	111,000
2020-04-08	16.00	16.00	16.00	16.00	20,116
2020-04-07	16.00	16.00	16.00	16.00	3,517
2020-04-06	16.00	16.00	15.00	16.00	0
2020-04-03	18.00	18.00	18.00	18.00	0
2020-04-03	18.00	18.00	16.00	16.00	53,381
2020-04-02	18.00	18.00	18.00	18.00	25,085
2020-04-02	18.00	18.00	17.00	18.00	25,085
2020-04-01	18.00	18.00	18.00	18.00	8,171
2020-04-01	18.00	18.00	18.00	18.00	2,721
2020-03-31	18.00	18.00	18.00	18.00	0
2020-03-30	17.50	18.00	16.00	17.50	2,500
2020-03-27	17.50	17.50	16.00	17.50	35,487
2020-03-26	18.00	18.00	16.00	18.00	16,081
2020-03-25	17.50	18.00	16.00	17.50	110,000
2020-03-24	17.25	17.50	16.00	17.25	0
2020-03-23	17.25	17.75	17.00	17.75	2,857
2020-03-20	18.00	18.50	17.00	18.00	18,057
2020-03-19	18.50	18.50	17.00	18.50	5,194
2020-03-18	22.00	22.00	21.00	22.00	37,234
2020-03-17	23.00	23.00	21.00	23.00	31,521
2020-03-16	23.00	23.00	21.00	22.50	19,771
2020-03-13	21.50	22.50	20.00	21.50	60,809
2020-03-12	21.50	21.50	21.50	21.50	5,983
2020-03-11	21.50	21.50	21.50	21.50	870
2020-03-10	21.50	21.50	21.50	21.50	71,881
2020-03-09	22.00	22.00	20.00	23.50	43,164
2020-03-06	23.50	23.50	23.50	23.50	103,428
2020-03-05	23.50	23.50	23.50	23.50	435,609
2020-03-04	25.00	25.00	23.50	25.00	80,800
2020-03-03	25.00	25.00	25.00	25.00	3,730
2020-03-02	25.00	25.00	25.00	25.00	9,275
2020-02-28	26.00	26.00	25.00	28.00	49,606
2020-02-27	28.00	28.00	28.00	28.50	2,252
2020-02-26	28.50	28.50	28.50	28.50	830
2020-02-25	28.50	28.50	28.50	28.50	1,000
2020-02-24	29.00	29.00	28.50	29.00	5,927
2020-02-21	30.50	30.50	28.50	29.00	358,801
2020-02-20	30.50	30.50	30.50	30.50	14,784
2020-02-19	30.50	30.50	30.50	30.50	0
2020-02-18	30.50	30.50	30.50	30.50	61
2020-02-17	30.50	30.50	30.50	30.50	1,652
2020-02-14	31.00	31.00	30.50	30.50	2,293
2020-02-13	31.00	31.00	31.00	31.00	4,286
2020-02-12	31.00	31.00	31.00	31.00	6,692
2020-02-11	31.00	31.00	31.00	31.00	9,865
2020-02-10	30.50	30.50	29.00	29.00	44,489
2020-02-07	31.00	31.00	30.50	30.50	3,493
2020-02-06	31.00	31.00	31.00	31.00	45,330
2020-02-05	31.00	31.00	31.00	31.00	64,937
2020-02-04	31.00	31.00	31.00	31.00	50,207
2020-02-03	31.00	31.00	31.00	31.00	7,325
2020-01-31	31.50	31.50	31.00	31.50	146,534
2020-01-30	31.50	31.50	31.50	31.50	31,122
2020-01-29	31.50	31.50	31.50	31.50	101,529
2020-01-28	31.50	31.50	31.50	31.50	109,696
2020-01-27	32.50	32.50	31.50	31.50	59,324
2020-01-24	32.50	32.50	32.50	32.50	157,838
2020-01-23	31.50	32.50	29.00	32.50	1,830,543
2020-01-22	47.50	47.50	44.50	44.50	13,532
2020-01-21	49.00	49.00	47.50	47.50	12,917
2020-01-20	48.50	48.50	48.50	48.50	2,537
2020-01-17	48.50	48.50	48.50	48.50	4,000
2020-01-16	49.00	49.00	48.50	48.50	600
2020-01-15	49.50	49.50	49.00	49.00	45,930
2020-01-14	49.50	49.50	49.50	49.50	2,057
2020-01-13	49.50	49.50	49.50	49.50	7,740
2020-01-10	50.50	50.50	49.50	49.50	6,546
2020-01-09	51.50	51.50	50.00	50.50	61,688
2020-01-08	51.50	51.50	51.50	51.50	29,880
2020-01-07	55.50	55.50	51.50	51.50	291,996
2020-01-06	58.25	58.25	55.50	55.50	56,445
2020-01-03	59.50	59.50	58.25	58.25	9,305
2020-01-02	59.50	60.00	59.50	59.50	29,430
2019-12-31	59.50	59.50	59.50	59.50	312
2019-12-30	59.50	59.50	59.50	59.50	2,960
2019-12-27	59.50	59.50	59.00	59.50	0
2019-12-24	59.50	59.50	59.50	59.50	0
2019-12-23	59.50	59.50	59.50	59.50	2,334
2019-12-20	59.50	59.50	59.50	59.50	8,824
2019-12-19	59.50	59.50	59.50	59.50	12,467
2019-12-18	59.50	59.50	59.00	59.50	1,109
2019-12-17	60.50	60.50	59.50	59.50	15,868
2019-12-16	60.50	60.50	60.50	60.50	363
2019-12-13	60.50	60.50	60.50	60.50	59,446
2019-12-12	61.50	61.50	60.50	60.50	15,909
2019-12-11	61.50	61.50	61.50	61.50	16,184
2019-12-10	61.50	61.50	61.50	61.50	7,274
2019-12-09	62.00	62.00	61.00	61.50	55,714
2019-12-06	61.50	61.50	61.50	61.50	0
2019-12-05	61.50	61.50	61.50	61.50	15,905
2019-12-04	61.50	61.50	61.50	61.50	158,755
2019-12-03	61.50	61.50	61.50	61.50	235,827
2019-12-02	61.50	62.00	61.50	62.00	51,579
2019-11-29	62.50	62.50	61.50	61.50	1,115
2019-11-28	62.00	63.50	62.00	62.50	27,395
2019-11-27	62.50	63.00	62.50	63.00	134,992
2019-11-26	62.50	62.50	62.50	62.50	0
2019-11-25	62.50	62.50	62.50	62.50	6,745
2019-11-22	62.50	62.50	62.50	62.50	3,001
2019-11-21	62.50	62.50	62.50	62.50	413
2019-11-20	62.50	62.50	62.50	62.50	2,267
2019-11-19	63.00	63.00	62.50	62.50	6,466
2019-11-18	63.50	63.00	63.00	63.00	17,877
2019-11-15	63.50	63.50	63.50	63.50	1,400
2019-11-14	63.50	63.50	63.50	63.50	30,795
2019-11-13	63.50	63.50	63.50	63.50	200
2019-11-12	66.00	66.00	63.50	63.50	107,592
2019-11-11	66.00	66.00	66.00	66.00	6,469
2019-11-08	66.00	66.00	66.00	66.00	22,696
2019-11-07	67.50	67.50	66.00	66.00	54,674
2019-11-06	67.50	67.50	67.50	67.50	20,378
2019-11-05	71.50	71.50	67.00	67.50	142,077
2019-11-04	73.50	73.50	71.50	71.50	48,713
2019-11-01	73.00	73.50	72.00	73.50	339,560
2019-10-31	74.00	74.00	73.50	73.50	16,517
2019-10-30	76.50	76.50	74.00	74.00	33,028
2019-10-29	77.50	78.50	76.50	78.50	2,431
2019-10-28	78.50	78.50	78.50	78.50	13,425
2019-10-25	78.50	78.50	78.50	78.50	20,050
2019-10-24	77.50	78.50	77.00	78.50	4,050
2019-10-23	80.00	80.00	78.50	78.50	15,291
2019-10-22	80.00	80.00	80.00	80.00	4,824
2019-10-21	79.00	80.00	79.00	80.00	4,468
2019-10-18	79.00	79.00	79.00	79.00	750
2019-10-17	79.00	79.00	79.00	79.00	75
2019-10-16	79.00	79.00	79.00	79.00	164
2019-10-15	79.00	79.00	79.00	79.00	3,126
2019-10-14	79.00	79.00	79.00	79.00	313
2019-10-11	79.00	79.00	78.00	79.00	45,193
2019-10-10	79.00	79.00	79.00	79.00	1,663
2019-10-09	79.00	79.00	79.00	79.00	8,217
2019-10-08	79.00	79.00	79.00	79.00	2,713
2019-10-07	79.00	79.00	78.00	79.00	8,975
2019-10-04	79.00	79.00	79.00	79.00	5,316
2019-10-03	79.00	79.00	78.00	78.00	22,408
2019-10-02	79.00	79.00	79.00	79.00	4,353
2019-10-01	79.00	79.00	78.00	79.00	5,940
2019-09-30	79.00	79.00	79.00	79.00	7,935
2019-09-27	80.00	80.00	79.00	79.00	728
2019-09-26	81.00	81.00	80.00	80.00	10,658
2019-09-25	81.50	81.50	81.00	81.00	13,064
2019-09-24	82.00	82.00	81.50	81.50	5,750
2019-09-23	82.50	83.00	82.00	82.00	36,117
2019-09-20	83.00	83.00	82.50	82.50	0
2019-09-19	83.00	83.00	83.00	83.00	24,000
2019-09-18	83.00	83.00	83.00	83.00	53,805
2019-09-17	83.50	83.50	83.50	83.50	7,227
2019-09-16	83.50	83.50	83.50	83.50	7,611
2019-09-13	83.50	83.50	83.50	83.50	710
2019-09-12	83.50	83.50	82.00	83.50	5,933
2019-09-11	84.00	84.00	83.50	83.50	2,400
2019-09-10	86.50	86.50	84.00	84.00	33,914
2019-09-09	87.50	87.50	86.50	86.50	32,440
2019-09-06	87.50	87.50	87.50	87.50	25,226
2019-09-05	88.50	88.50	87.50	87.50	68,140
2019-09-04	88.50	88.50	88.50	88.50	29,525
2019-09-03	88.50	88.50	88.50	88.50	14,416
2019-09-02	89.50	89.50	88.50	88.50	51,637
2019-08-30	89.50	89.50	89.50	89.50	0
2019-08-29	89.50	89.50	89.50	89.50	1,581
2019-08-28	89.50	89.50	89.50	89.50	5,669
2019-08-27	89.50	89.50	89.50	89.50	21,150
2019-08-23	89.50	89.50	89.50	89.50	121
2019-08-22	90.50	90.50	87.00	89.50	4,037
2019-08-21	89.50	89.50	89.50	89.50	185,134
2019-08-20	89.50	89.50	89.50	89.50	17,245
2019-08-19	89.50	89.50	89.50	89.50	1,119
2019-08-16	89.50	89.50	87.00	89.50	0
2019-08-15	89.50	89.50	89.50	89.50	39,464
2019-08-14	89.50	89.50	89.50	89.50	3,500
2019-08-13	89.50	89.50	89.50	89.50	419
2019-08-12	89.50	89.50	89.50	89.50	11,184
2019-08-09	89.50	89.50	89.50	89.50	3,743
2019-08-08	89.50	89.50	89.50	89.50	5,089
2019-08-07	89.50	89.50	89.50	89.50	1,729
2019-08-06	89.50	89.50	89.50	89.50	3,761
2019-08-05	90.50	90.50	89.50	89.50	22,489
2019-08-02	90.00	90.50	90.00	90.50	21,381
2019-08-01	90.00	90.00	90.00	90.00	21,024
2019-07-31	90.00	90.00	90.00	90.00	2,875
2019-07-30	89.50	91.50	89.50	90.00	75,462
2019-07-29	88.50	89.50	88.50	89.50	6,637
2019-07-26	88.50	88.50	88.50	88.50	9,119
2019-07-25	88.50	89.00	88.50	88.50	33,264
2019-07-24	88.50	88.50	88.50	88.50	14,777
2019-07-23	88.50	88.50	88.50	88.50	6,471
2019-07-22	87.50	87.50	87.50	87.50	8,090
2019-07-19	87.50	87.50	87.50	87.50	4,447
2019-07-18	87.50	87.50	87.50	87.50	7,558
2019-07-17	87.50	87.50	87.50	87.50	2,000
2019-07-16	87.50	87.50	87.50	87.50	6,956
2019-07-15	87.50	87.50	87.50	87.50	6,058
2019-07-12	87.50	87.50	87.50	87.50	2,368
2019-07-11	87.50	87.50	87.50	87.50	0
2019-07-10	87.50	87.50	87.50	87.50	53,039
2019-07-09	87.50	87.50	87.50	87.50	7,774
2019-07-08	85.00	87.50	83.00	87.50	39,319
2019-07-05	84.50	84.50	84.50	84.50	26,192
2019-07-04	84.50	84.50	84.50	84.50	9,856
2019-07-03	84.50	84.50	84.50	84.50	9,186
2019-07-02	84.50	84.50	83.00	84.50	6,924
2019-07-01	88.00	88.00	84.50	84.50	22,915
2019-06-28	88.00	88.00	88.00	88.00	392
2019-06-27	89.00	89.00	88.00	88.00	14,708
2019-06-26	89.00	89.00	89.00	89.00	0
2019-06-25	90.50	89.00	89.00	89.00	44,210
2019-06-24	91.00	91.00	91.00	91.00	2,825
2019-06-21	91.00	91.00	91.00	91.00	7,348
2019-06-20	90.00	91.00	90.00	91.00	14,060
2019-06-19	90.00	90.00	90.00	90.00	13,589
2019-06-18	91.00	91.00	90.00	90.00	54,368
2019-06-17	89.50	91.00	89.50	91.00	118,429
2019-06-14	89.50	89.50	89.50	89.50	11,938
2019-06-13	89.50	89.50	89.50	89.50	26,982
2019-06-12	89.50	89.50	89.50	89.50	82,371
2019-06-11	89.50	89.50	89.50	89.50	16,794
2019-06-10	85.50	89.50	85.50	89.50	43,465
2019-06-07	85.50	85.50	85.50	85.50	130
2019-06-06	85.50	85.50	85.50	85.50	4,714
2019-06-05	85.50	85.50	85.50	85.50	3,929
2019-06-04	85.50	85.50	85.50	85.50	131
2019-06-03	85.50	85.50	85.50	85.50	26,500
2019-05-31	85.50	85.50	85.50	85.50	551
2019-05-30	85.50	85.50	85.00	85.50	50,245
2019-05-29	85.50	85.50	85.50	85.50	88,630
2019-05-28	85.50	85.50	85.50	85.50	12
2019-05-24	85.50	85.50	85.50	85.50	712
2019-05-23	85.50	85.50	85.50	85.50	6,959
2019-05-22	86.00	86.00	85.50	85.50	23,734
2019-05-21	86.00	86.00	86.00	86.00	21,804
2019-05-20	84.50	86.00	84.50	86.00	5,250
2019-05-17	84.50	84.50	84.50	84.50	65,289
2019-05-16	82.50	84.50	82.50	84.50	45,054
2019-05-15	80.50	82.50	80.50	82.50	43,023
2019-05-14	78.00	80.50	78.00	80.50	27,516
2019-05-13	77.50	78.00	77.50	78.00	71,930
2019-05-10	77.50	77.50	77.50	77.50	54,721
2019-05-09	82.50	82.50	76.50	77.50	124,931
2019-05-08	86.00	86.00	82.50	82.50	56,939
2019-05-07	86.00	86.00	86.00	86.00	52,112
2019-05-03	86.00	86.00	86.00	86.00	51,575
2019-05-02	86.00	86.00	86.00	86.00	3,911
2019-05-01	86.00	86.00	86.00	86.00	1,800

Share	Price	Change
Trinity (TRIN)	53.00	47.22%
Redx Pharma (REDX)	14.50	31.58%
Ra Internation. (RAI)	9.00	20%
Sareum (SAR)	28.50	17.53%
Altitude Group (ALT)	37.00	17.46%

Share	Price	Change
Inspiration Hlt (IHC)	18.25	-41.13%
Global Petroleum (GBP)	0.105	-30%
Kazera Global (KZG)	0.55	-15.38%
Horizonte Minerals (HZM)	0.35	-14.63%
Intelligent Ultrasound (IUG)	7.60	-13.14%

Share	Price	Volume
Tower Resources (TRP)	0.021	221,580,387
Supply@me Cap (SYME)	0.025	120,005,989
Inspirit Energy (INSP)	0.009	108,939,545
Global Petroleum (GBP)	0.105	91,687,630
Baron Oil (BOIL)	0.0675	64,752,037