Sabien Tech. Share History

Sabien Tech. Share Price history. The following table shows end-of-day data SNT historical share prices for Sabien Tech., 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.

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

Date	Open	High	Low	Close	Volume
2024-05-03	12.50	12.50	12.50	12.50	8,471
2024-05-02	12.50	12.50	12.50	12.50	1,894
2024-05-01	12.50	12.50	12.50	12.50	10,851
2024-04-30	12.50	12.50	12.50	12.50	22,675
2024-04-29	12.50	12.50	12.50	12.50	5,000
2024-04-26	12.50	12.50	12.50	12.50	5,000
2024-04-25	12.50	12.50	12.50	12.50	6,033
2024-04-24	12.50	12.50	12.50	12.50	6,806
2024-04-23	12.50	12.50	12.50	12.50	0
2024-04-22	12.50	12.50	12.50	12.50	1,901
2024-04-19	12.50	12.50	12.50	12.50	0
2024-04-18	12.50	12.50	12.50	12.50	13,217
2024-04-17	12.50	12.50	12.50	12.50	0
2024-04-16	12.50	12.50	12.50	12.50	3,301
2024-04-15	12.50	12.50	12.50	12.50	40,100
2024-04-12	12.50	12.50	12.50	12.50	91,697
2024-04-11	12.50	12.50	12.50	12.50	1,083
2024-04-10	12.50	12.50	12.50	12.50	14,000
2024-04-09	12.50	12.50	12.50	12.50	2,352
2024-04-08	12.50	12.50	12.50	12.50	3,409
2024-04-05	12.50	12.50	12.50	12.50	40,010
2024-04-04	12.50	12.50	12.50	12.50	107,676
2024-04-03	12.50	12.50	12.50	12.50	27,184
2024-04-02	12.50	12.50	12.50	12.50	676
2024-04-01	12.50	12.50	12.50	12.50	0
2024-03-29	12.50	12.50	12.50	12.50	0
2024-03-28	12.50	12.50	12.50	12.50	9,812
2024-03-27	12.75	12.75	12.50	12.50	30,000
2024-03-26	12.75	12.75	12.75	12.75	20,108
2024-03-25	12.75	12.75	12.75	12.75	3,630
2024-03-22	12.75	12.75	12.75	12.75	1,614
2024-03-21	12.75	12.75	12.75	12.75	27,253
2024-03-20	13.25	13.25	12.75	12.75	55,898
2024-03-19	13.25	13.25	13.25	13.25	0
2024-03-18	13.25	13.25	13.25	13.25	63,038
2024-03-15	12.50	13.25	12.50	13.25	184,406
2024-03-14	12.75	12.75	12.25	12.50	213,133
2024-03-13	13.00	13.00	12.75	12.75	33,819
2024-03-12	13.00	13.00	13.00	13.00	10,702
2024-03-11	13.50	13.75	13.00	13.00	331,633
2024-03-08	11.50	16.25	11.50	13.75	1,629,601
2024-03-07	10.50	11.50	10.50	11.50	843,720
2024-03-06	8.75	11.25	8.75	10.50	578,627
2024-03-05	8.50	8.75	8.50	8.75	392,836
2024-03-04	8.25	8.50	8.00	8.50	665,014
2024-03-01	8.25	8.25	8.25	8.25	509,524
2024-02-29	8.50	8.50	8.25	8.25	114,718
2024-02-28	8.50	8.50	8.50	8.50	43,778
2024-02-27	9.25	9.25	8.50	8.50	453
2024-02-26	9.25	9.25	9.25	9.25	4,033
2024-02-23	9.25	9.25	9.25	9.25	202
2024-02-22	9.25	9.25	9.25	9.25	124,491
2024-02-21	10.25	10.25	9.25	9.25	118,624
2024-02-20	8.00	10.00	8.00	10.00	715,697
2024-02-19	8.00	8.00	8.00	8.00	0
2024-02-16	8.25	8.25	8.25	8.25	0
2024-02-15	8.25	8.25	8.25	8.25	0
2024-02-14	8.25	8.25	8.25	8.25	22,694
2024-02-13	8.25	8.25	8.25	8.25	28
2024-02-12	8.50	8.50	8.25	8.25	30,402
2024-02-09	8.50	8.50	8.50	8.50	33,709
2024-02-08	8.50	8.50	8.50	8.50	91,197
2024-02-07	8.50	8.50	8.50	8.50	163,850
2024-02-06	8.50	8.50	8.50	8.50	106
2024-02-05	8.50	8.50	8.50	8.50	17,860
2024-02-02	8.50	8.50	8.50	8.50	1,645
2024-02-01	8.50	8.50	8.50	8.50	0
2024-01-31	8.50	8.50	8.50	8.50	20,096
2024-01-30	8.50	8.50	8.50	8.50	28,884
2024-01-29	8.75	8.75	8.50	8.50	50,000
2024-01-26	8.75	8.75	8.75	8.75	133,332
2024-01-25	8.75	8.75	8.75	8.75	0
2024-01-24	8.75	8.75	8.75	8.75	26,140
2024-01-23	8.75	8.75	8.75	8.75	48
2024-01-22	8.75	8.75	8.75	8.75	8,756
2024-01-19	8.75	8.75	8.75	8.75	34,891
2024-01-18	8.75	8.75	8.75	8.75	95
2024-01-17	9.00	9.00	8.75	8.75	28,055
2024-01-16	9.25	9.25	9.00	9.00	17,500
2024-01-15	9.25	9.25	9.25	9.25	22,299
2024-01-12	9.75	9.75	9.25	9.25	127,286
2024-01-11	10.00	10.00	9.75	9.75	13,976
2024-01-10	9.75	9.75	9.75	9.75	5,191
2024-01-09	9.75	9.75	9.75	9.75	5,456
2024-01-08	9.50	9.50	9.50	9.50	26,559
2024-01-05	9.50	9.50	9.50	9.50	25,095
2024-01-04	9.50	9.50	9.50	9.50	0
2024-01-03	9.50	9.50	9.50	9.50	10,000
2024-01-02	9.50	9.50	9.50	9.50	11,562
2024-01-01	9.50	9.50	9.50	9.50	0
2023-12-29	9.55	9.55	9.50	9.50	10
2023-12-28	9.50	9.55	9.50	9.55	27,773
2023-12-27	9.55	9.55	9.55	9.55	0
2023-12-26	9.55	9.55	9.55	9.55	0
2023-12-25	9.55	9.55	9.55	9.55	0
2023-12-22	9.55	9.55	9.55	9.55	16,678
2023-12-21	9.55	9.55	9.55	9.55	40,836
2023-12-20	9.55	9.55	9.55	9.55	5,247
2023-12-19	9.55	9.55	9.55	9.55	64,852
2023-12-18	9.55	9.55	9.55	9.55	23,173
2023-12-15	9.55	9.55	9.55	9.55	287
2023-12-14	9.55	9.55	9.55	9.55	10,501
2023-12-13	9.75	9.75	9.55	9.55	130,550
2023-12-12	10.25	10.25	9.75	9.75	55,000
2023-12-11	10.50	10.50	10.25	10.25	42,829
2023-12-08	10.25	10.50	10.00	10.50	102,550
2023-12-07	10.25	10.25	10.25	10.25	8,064
2023-12-06	10.25	10.25	10.25	10.25	0
2023-12-05	10.50	10.50	10.25	10.25	20,690
2023-12-04	10.50	10.50	10.50	10.50	0
2023-12-01	10.50	10.50	10.50	10.50	50,226
2023-11-30	10.50	10.50	10.50	10.50	27,519
2023-11-29	10.00	12.00	10.00	10.50	537,157
2023-11-28	10.00	10.00	10.00	10.00	7,118
2023-11-27	10.00	10.00	10.00	10.00	8,632
2023-11-24	9.75	10.00	9.75	10.00	39,880
2023-11-23	9.00	9.75	9.00	9.75	168,694
2023-11-22	9.00	9.00	9.00	9.00	181
2023-11-21	9.00	9.00	9.00	9.00	79,712
2023-11-20	8.75	9.00	8.75	9.00	38,540
2023-11-17	8.75	8.75	8.75	8.75	111,690
2023-11-16	9.00	9.00	8.75	8.75	39,646
2023-11-15	9.00	9.00	9.00	9.00	29,036
2023-11-14	9.25	9.25	9.00	9.00	89,573
2023-11-13	9.75	9.75	9.25	9.25	137,003
2023-11-10	10.00	10.00	9.75	9.75	49,784
2023-11-09	10.25	10.25	10.00	10.00	241,942
2023-11-08	8.50	10.25	8.50	10.25	257,273
2023-11-07	8.25	8.50	8.25	8.50	46,200
2023-11-06	7.50	8.25	7.50	8.25	356,143
2023-11-03	7.50	7.50	7.50	7.50	110,711
2023-11-02	7.75	7.75	6.75	7.50	683,522
2023-11-01	7.75	7.75	7.75	7.75	30,513
2023-10-31	7.75	7.75	7.75	7.75	109
2023-10-30	7.75	7.75	7.75	7.75	778
2023-10-27	7.75	7.75	7.75	7.75	38,046
2023-10-26	7.75	7.75	7.75	7.75	0
2023-10-25	7.75	7.75	7.75	7.75	92,400
2023-10-24	7.75	7.75	7.75	7.75	25,580
2023-10-23	7.75	7.75	7.75	7.75	16,730
2023-10-20	7.75	7.75	7.75	7.75	1,264
2023-10-19	7.75	7.75	7.75	7.75	350
2023-10-18	7.75	7.75	7.75	7.75	19,067
2023-10-17	7.75	7.75	7.75	7.75	73,792
2023-10-16	7.75	7.75	7.75	7.75	39,072
2023-10-13	7.75	7.75	7.75	7.75	3,000
2023-10-12	7.75	7.75	7.75	7.75	98,717
2023-10-11	7.75	7.75	7.75	7.75	7,409
2023-10-10	8.25	8.25	7.75	7.75	51,358
2023-10-09	8.25	8.25	8.25	8.25	102,717
2023-10-06	8.25	8.25	8.25	8.25	218,278
2023-10-05	8.25	8.25	8.25	8.25	14,564
2023-10-04	8.25	9.00	8.25	8.25	385,212
2023-10-03	8.25	8.25	8.25	8.25	6,666
2023-10-02	8.25	8.25	8.25	8.25	6,043
2023-09-29	8.25	8.25	8.25	8.25	0
2023-09-28	8.25	8.25	8.25	8.25	30
2023-09-27	8.25	8.25	8.25	8.25	5,775
2023-09-26	9.25	9.25	8.00	8.25	425,015
2023-09-25	9.50	9.50	9.25	9.25	111,201
2023-09-22	10.00	10.00	9.50	9.50	156,279
2023-09-21	10.00	10.00	10.00	10.00	25,000
2023-09-20	10.00	10.00	10.00	10.00	23,154
2023-09-19	10.25	10.25	9.50	10.00	182,847
2023-09-18	10.25	10.25	10.25	10.25	14,000
2023-09-15	10.25	10.25	10.25	10.25	0
2023-09-14	10.50	10.50	10.25	10.25	32,220
2023-09-13	10.50	10.50	10.50	10.50	14,953
2023-09-12	10.50	10.50	10.50	10.50	0
2023-09-11	10.75	10.75	10.50	10.50	55,286
2023-09-08	10.75	10.75	10.75	10.75	1
2023-09-07	10.50	10.75	10.50	10.75	54,587
2023-09-06	10.50	10.50	10.50	10.50	248,056
2023-09-05	10.50	10.50	10.50	10.50	53,629
2023-09-04	10.50	10.50	10.50	10.50	0
2023-09-01	10.75	10.75	10.50	10.50	29,338
2023-08-31	11.00	11.00	10.75	10.75	58,839
2023-08-30	11.00	11.00	11.00	11.00	0
2023-08-29	11.50	11.50	11.00	11.00	80,700
2023-08-28	11.50	11.50	11.50	11.50	0
2023-08-25	11.25	11.50	11.25	11.50	0
2023-08-24	11.25	11.50	11.25	11.50	159,610
2023-08-23	10.75	11.25	10.75	11.25	240,246
2023-08-22	10.75	10.75	10.75	10.75	9,073
2023-08-21	11.50	11.50	10.75	10.75	68,685
2023-08-18	11.75	11.75	11.50	11.50	44,424
2023-08-17	11.75	11.75	11.75	11.75	0
2023-08-16	11.75	11.75	11.75	11.75	2,500
2023-08-15	11.75	11.75	11.75	11.75	0
2023-08-14	11.75	11.75	11.75	11.75	0
2023-08-11	11.75	11.75	11.75	11.75	2,500
2023-08-10	11.75	11.75	11.75	11.75	0
2023-08-09	11.75	11.75	11.75	11.75	243
2023-08-08	11.75	11.75	11.75	11.75	20,000
2023-08-07	11.75	11.75	11.75	11.75	17
2023-08-04	11.75	11.75	11.75	11.75	79,167
2023-08-03	11.75	11.75	11.75	11.75	6
2023-08-02	11.75	11.75	11.75	11.75	18
2023-08-01	12.00	12.00	11.75	11.75	86,255
2023-07-31	12.00	12.00	12.00	12.00	26,760
2023-07-28	12.25	12.25	12.00	12.00	89,489
2023-07-27	11.50	12.25	11.50	12.25	246,716
2023-07-26	11.25	11.50	11.25	11.50	44,969
2023-07-25	11.25	11.25	11.25	11.25	29,355
2023-07-24	11.25	11.25	11.25	11.25	50,244
2023-07-21	10.75	11.25	10.75	11.25	80,689
2023-07-20	10.75	10.75	10.75	10.75	39,500
2023-07-19	10.50	10.75	10.50	10.75	59,292
2023-07-18	10.50	10.50	10.25	10.50	172,840
2023-07-17	10.75	10.75	10.50	10.50	45,000
2023-07-14	10.75	10.75	10.75	10.75	2,177
2023-07-13	10.75	10.75	10.75	10.75	1
2023-07-12	10.75	10.75	10.75	10.75	26,669
2023-07-11	10.75	10.75	10.75	10.75	10,417
2023-07-10	11.25	11.25	10.75	10.75	43,646
2023-07-07	11.50	11.50	11.25	11.25	29,343
2023-07-06	12.50	12.75	11.50	11.50	246,494
2023-07-05	11.38	12.00	11.38	12.00	193,967
2023-07-04	11.75	11.75	11.25	11.38	222,199
2023-07-03	12.00	12.00	11.75	11.75	102,172
2023-06-30	12.00	12.00	12.00	12.00	10,074
2023-06-29	11.75	12.00	11.75	12.00	80,108
2023-06-28	11.75	11.75	11.75	11.75	32,872
2023-06-27	11.75	11.75	11.75	11.75	8,702
2023-06-26	11.75	11.75	11.75	11.75	4,355
2023-06-23	13.00	13.00	11.75	11.75	61,554
2023-06-22	13.00	13.00	13.00	13.00	4,000
2023-06-21	13.00	13.00	13.00	13.00	1,498
2023-06-20	13.00	13.00	13.00	13.00	0
2023-06-19	13.00	13.00	13.00	13.00	80,097
2023-06-16	13.25	13.25	13.25	13.25	0
2023-06-15	13.25	13.25	13.25	13.25	8,742
2023-06-14	13.25	13.25	13.25	13.25	730
2023-06-13	13.25	13.25	13.25	13.25	57,193
2023-06-12	13.50	13.50	13.25	13.25	54,764
2023-06-09	14.25	14.25	13.50	13.50	77,820
2023-06-08	13.75	14.50	13.75	14.25	264,971
2023-06-07	13.00	13.50	13.00	13.50	80,624
2023-06-06	13.00	13.00	13.00	13.00	50,000
2023-06-05	13.38	13.38	13.00	13.00	246,807
2023-06-02	13.63	13.63	13.38	13.38	51,992
2023-06-01	13.75	13.75	13.63	13.63	125,184
2023-05-31	13.75	13.75	13.75	13.75	50,000
2023-05-30	13.25	13.75	13.25	13.75	132,759
2023-05-29	13.25	13.25	13.25	13.25	0
2023-05-26	14.00	14.00	13.25	13.25	314,614
2023-05-25	14.00	14.00	14.00	14.00	19,442
2023-05-24	14.00	14.00	14.00	14.00	12,885
2023-05-23	14.25	14.25	13.75	14.00	69,250
2023-05-22	15.00	15.00	14.25	14.25	86,416
2023-05-19	14.50	15.00	14.50	15.00	422,776
2023-05-18	14.50	14.50	14.50	14.50	962
2023-05-17	15.25	15.25	14.50	14.50	137,191
2023-05-16	14.25	15.75	14.25	15.25	251,195
2023-05-15	14.25	14.25	14.00	14.00	34,475
2023-05-12	14.00	14.25	14.00	14.25	40,000
2023-05-11	14.25	14.25	13.75	14.00	162,561
2023-05-10	14.25	14.25	14.25	14.25	4,491
2023-05-09	14.50	14.50	14.25	14.25	70,958
2023-05-08	14.50	14.50	14.50	14.50	0
2023-05-05	14.50	14.50	14.50	14.50	7,059
2023-05-04	14.75	14.75	14.50	14.50	42,161
2023-05-03	14.00	15.00	14.00	14.75	115,065
2023-05-02	15.50	15.50	14.00	14.00	200,277
2023-05-01	15.50	15.50	15.50	15.50	0
2023-04-28	15.50	15.50	15.50	15.50	20,880
2023-04-27	15.50	15.50	15.50	15.50	300
2023-04-26	15.75	15.75	15.50	15.50	129,593
2023-04-25	16.25	16.25	14.75	15.75	252,779
2023-04-24	17.00	17.00	16.25	16.25	202,499
2023-04-21	17.00	17.00	17.00	17.00	21,168
2023-04-20	17.00	17.00	17.00	17.00	45,257
2023-04-19	15.75	17.50	15.75	17.00	716,063
2023-04-18	16.25	16.25	15.50	15.75	100,414
2023-04-17	16.50	17.50	16.25	16.25	292,504
2023-04-14	15.25	16.00	15.25	15.50	609,401
2023-04-13	13.50	15.75	13.50	15.25	352,206
2023-04-12	14.25	14.25	13.50	13.50	250,180
2023-04-11	14.25	14.25	14.25	14.25	184,421
2023-04-10	14.25	14.25	14.25	14.25	0
2023-04-07	14.25	14.25	14.25	14.25	0
2023-04-06	13.25	15.00	13.25	14.25	466,660
2023-04-05	11.75	13.75	11.75	13.00	915,035
2023-04-04	11.00	11.75	11.00	11.75	681,414
2023-04-03	9.75	11.00	9.75	11.00	1,041,421
2023-03-31	9.50	9.90	8.75	9.75	921,684
2023-03-30	9.25	9.25	9.25	9.25	325,889
2023-03-29	9.25	9.25	9.25	9.25	16,541
2023-03-28	9.50	9.50	9.25	9.25	312,853
2023-03-27	8.75	8.75	8.75	8.75	105,222
2023-03-24	8.75	8.75	8.75	8.75	19,858
2023-03-23	8.80	8.80	8.75	8.75	8
2023-03-22	9.10	9.10	8.80	8.80	97,182
2023-03-21	9.15	9.15	9.10	9.10	6,339
2023-03-20	9.40	9.40	9.15	9.15	337,165
2023-03-17	9.50	9.75	9.25	9.40	629,681
2023-03-16	9.25	9.25	9.25	9.25	15,709
2023-03-15	9.25	9.25	9.25	9.25	737,815
2023-03-14	9.25	9.25	9.25	9.25	2,965
2023-03-13	10.25	10.25	9.25	9.25	131,500
2023-03-10	10.50	10.50	10.25	10.25	289,843
2023-03-09	9.05	9.85	9.05	9.85	953,840
2023-03-08	9.10	9.10	9.05	9.05	86,149
2023-03-07	9.35	9.35	9.10	9.10	64,239
2023-03-06	9.35	9.35	9.35	9.35	97
2023-03-03	9.60	9.60	9.35	9.35	27,639
2023-03-02	9.60	9.60	9.60	9.60	40,857
2023-03-01	9.60	9.60	9.60	9.60	2,796
2023-02-28	9.65	9.65	9.60	9.60	10,441
2023-02-27	9.70	9.70	9.65	9.65	43,242
2023-02-24	9.80	9.80	9.70	9.70	48,447
2023-02-23	9.80	9.80	9.80	9.80	9,020
2023-02-22	9.80	9.80	9.80	9.80	36,507
2023-02-21	9.80	9.80	9.80	9.80	0
2023-02-20	10.13	10.13	9.80	9.80	60,398
2023-02-17	10.13	10.13	10.13	10.13	0
2023-02-16	10.13	10.13	10.13	10.13	0
2023-02-15	10.13	10.13	10.13	10.13	0
2023-02-14	10.13	10.13	10.13	10.13	1,667
2023-02-13	10.13	10.13	10.13	10.13	2,235
2023-02-10	10.13	10.13	10.13	10.13	417
2023-02-09	10.13	10.13	10.13	10.13	0
2023-02-08	10.13	10.13	10.13	10.13	6,992
2023-02-07	10.13	10.13	10.13	10.13	1,053
2023-02-06	10.13	10.13	10.13	10.13	10,000
2023-02-03	10.13	10.13	10.13	10.13	143,445
2023-02-02	10.50	10.50	10.13	10.13	14,772
2023-02-01	10.63	10.63	10.63	10.63	168,973
2023-01-31	10.63	10.63	10.63	10.63	5,050
2023-01-30	10.63	10.63	10.63	10.63	1,013
2023-01-27	10.63	10.63	10.63	10.63	5,175
2023-01-26	10.63	10.63	10.63	10.63	11
2023-01-25	10.63	10.63	10.63	10.63	3,456
2023-01-24	10.63	10.63	10.63	10.63	0
2023-01-23	10.63	10.63	10.63	10.63	1,231
2023-01-20	10.63	10.63	10.63	10.63	1,025
2023-01-19	10.63	10.63	10.63	10.63	30,636
2023-01-18	10.75	10.75	10.63	10.63	22,203
2023-01-17	10.75	10.75	10.75	10.75	5,000
2023-01-16	10.75	10.75	10.75	10.75	44,466
2023-01-13	10.75	10.75	10.75	10.75	59,935
2023-01-12	10.75	10.75	10.75	10.75	7,075
2023-01-11	10.75	10.75	10.75	10.75	2,210
2023-01-10	10.75	10.75	10.75	10.75	0
2023-01-09	11.13	11.13	10.75	10.75	75,000
2023-01-06	10.75	11.25	10.75	11.13	216,896
2023-01-05	10.75	10.75	10.75	10.75	30,000
2023-01-04	10.75	10.75	10.75	10.75	20,000
2023-01-03	10.75	10.75	10.75	10.75	1,583
2023-01-02	10.75	10.75	10.75	10.75	0
2022-12-30	10.75	10.75	10.75	10.75	77,971
2022-12-29	10.75	10.75	10.75	10.75	2,135
2022-12-28	10.75	10.75	10.75	10.75	17,341
2022-12-27	10.75	10.75	10.75	10.75	0
2022-12-26	10.75	10.75	10.75	10.75	0
2022-12-23	11.00	11.00	10.75	10.75	3,100
2022-12-22	11.75	11.75	11.00	11.00	95,364
2022-12-21	11.75	11.75	11.75	11.75	124,675
2022-12-20	11.75	11.75	11.75	11.75	170,100
2022-12-19	11.75	11.75	11.75	11.75	30,033
2022-12-16	11.75	11.75	11.75	11.75	46,890
2022-12-15	11.75	11.75	11.75	11.75	21,307
2022-12-14	11.75	11.75	11.75	11.75	15,141
2022-12-13	12.25	12.25	11.75	11.75	87,492
2022-12-12	11.75	12.25	11.75	12.25	377,020
2022-12-09	11.75	11.75	11.75	11.75	5,700
2022-12-08	11.75	11.75	11.75	11.75	18,886
2022-12-07	12.25	12.25	11.75	11.75	27,226
2022-12-06	12.25	12.25	12.25	12.25	0
2022-12-05	12.25	12.25	12.25	12.25	3,460
2022-12-02	12.25	12.25	12.25	12.25	4,357
2022-12-01	12.25	12.25	12.25	12.25	3,747
2022-11-30	12.25	12.25	12.25	12.25	94,106
2022-11-29	12.25	12.25	12.25	12.25	8,750
2022-11-28	12.25	12.25	12.25	12.25	0
2022-11-25	12.25	12.25	12.25	12.25	0
2022-11-24	12.25	12.25	12.25	12.25	1,269
2022-11-23	12.25	12.25	12.25	12.25	5,306
2022-11-22	12.25	12.25	12.25	12.25	15,122
2022-11-21	11.75	11.75	11.75	11.75	2
2022-11-18	12.00	12.00	11.75	11.75	9,752
2022-11-17	12.75	12.75	12.00	12.00	263,349
2022-11-16	12.75	12.75	12.75	12.75	17,431
2022-11-15	12.75	12.75	12.75	12.75	36,119
2022-11-14	12.75	12.75	12.75	12.75	4,000
2022-11-11	12.75	12.75	12.75	12.75	90,495
2022-11-10	12.75	12.75	12.75	12.75	54,200
2022-11-09	12.75	12.75	12.75	12.75	42,819
2022-11-08	12.50	12.75	12.50	12.75	115,120
2022-11-07	12.50	12.50	12.50	12.50	22,728
2022-11-04	12.50	12.50	12.50	12.50	54,173
2022-11-03	12.75	12.75	12.50	12.50	177,153
2022-11-02	13.00	13.50	12.75	12.75	522,136
2022-11-01	12.50	12.50	12.25	12.25	67,443
2022-10-31	12.50	12.50	12.50	12.50	8,403
2022-10-28	12.50	12.50	12.50	12.50	1,433
2022-10-27	12.50	12.50	12.50	12.50	111,254
2022-10-26	12.50	12.50	12.50	12.50	424
2022-10-25	12.50	12.50	12.50	12.50	36,812
2022-10-24	12.50	12.50	12.50	12.50	100,442
2022-10-21	12.25	12.25	12.25	12.25	47,922
2022-10-20	12.38	12.38	12.25	12.25	42,066
2022-10-19	12.38	12.38	12.38	12.38	140,261
2022-10-18	11.88	12.38	11.88	12.38	217,579
2022-10-17	10.75	11.88	10.75	11.88	1,067,681
2022-10-14	10.25	10.63	9.75	10.63	643,086
2022-10-13	10.75	10.75	10.25	10.25	90,359
2022-10-12	10.75	10.75	10.75	10.75	11,789
2022-10-11	10.75	10.75	10.75	10.75	39,194
2022-10-10	10.00	10.75	10.00	10.75	326,823
2022-10-07	10.00	10.00	10.00	10.00	92,135
2022-10-06	9.75	10.00	9.75	10.00	133,666
2022-10-05	9.75	9.75	9.75	9.75	49,628
2022-10-04	9.75	9.75	9.50	9.75	14,672
2022-10-03	9.75	9.75	9.75	9.75	30,185
2022-09-30	9.88	9.88	9.75	9.75	52,800
2022-09-29	10.13	10.13	9.88	9.88	59,961
2022-09-28	10.13	10.13	10.13	10.13	91,152
2022-09-27	10.38	10.38	10.13	10.13	120,095
2022-09-26	10.38	10.38	10.38	10.38	53,602
2022-09-23	10.38	10.50	10.25	10.38	80,420
2022-09-22	10.50	10.50	10.25	10.38	76,399
2022-09-21	10.50	10.50	10.50	10.50	195,842
2022-09-20	10.25	10.25	10.00	10.25	309,346
2022-09-19	10.25	10.25	10.25	10.25	0
2022-09-16	10.75	10.75	10.25	10.25	234,614
2022-09-15	10.75	10.75	10.75	10.75	47,371
2022-09-14	10.75	10.75	10.75	10.75	60,810
2022-09-13	10.75	10.75	10.50	10.75	181,100
2022-09-12	10.75	10.75	10.75	10.75	110,846
2022-09-09	10.75	10.75	10.75	10.75	41,511
2022-09-08	10.75	10.75	10.75	10.75	241,784
2022-09-07	11.13	11.25	10.75	10.75	160,848
2022-09-06	11.13	11.13	11.13	11.13	36,528
2022-09-05	11.25	11.25	11.13	11.13	144,214
2022-09-02	11.25	11.25	11.25	11.25	148,666
2022-09-01	11.63	11.63	11.25	11.25	86,701
2022-08-31	11.63	11.63	11.63	11.63	5,777
2022-08-30	11.75	11.75	11.63	11.63	65,609
2022-08-29	11.75	11.75	11.75	11.75	0
2022-08-26	12.00	12.00	11.75	11.75	239,669
2022-08-25	12.25	12.25	12.00	12.00	58,471
2022-08-24	12.25	12.25	12.25	12.25	17,776
2022-08-23	12.75	12.75	12.25	12.25	486,063
2022-08-22	13.25	13.25	12.75	12.75	70,725
2022-08-19	12.25	13.25	12.10	13.25	1,633,971
2022-08-18	11.75	11.75	11.75	11.75	131,546
2022-08-17	11.75	11.75	11.75	11.75	5,340
2022-08-16	11.50	12.25	11.50	11.75	1,003,576
2022-08-15	11.25	11.25	11.25	11.25	77,345
2022-08-12	11.25	11.25	11.25	11.25	11,461
2022-08-11	11.25	11.25	11.25	11.25	78,332
2022-08-10	11.25	11.25	11.25	11.25	36,000
2022-08-09	11.75	11.75	11.25	11.25	87,306
2022-08-08	11.75	11.75	11.75	11.75	15,206
2022-08-05	11.75	11.75	11.75	11.75	10,747
2022-08-04	12.25	12.25	11.75	11.75	333,662
2022-08-03	11.00	12.50	11.00	12.25	529,739
2022-08-02	15.50	15.50	15.50	15.50	30,635
2022-08-01	16.25	16.25	15.00	15.50	834,954
2022-07-29	16.25	16.25	16.25	16.25	27,265
2022-07-28	16.25	16.25	16.25	16.25	25,060
2022-07-27	16.25	16.25	16.25	16.25	5,268
2022-07-26	16.25	16.25	16.25	16.25	5,241
2022-07-25	16.25	16.25	16.25	16.25	5,718
2022-07-22	16.25	16.25	16.25	16.25	8,044
2022-07-21	16.25	16.25	16.25	16.25	10,062
2022-07-20	16.25	16.25	16.25	16.25	10,499
2022-07-19	16.25	16.25	16.25	16.25	5,875
2022-07-18	16.25	16.25	16.25	16.25	6,597
2022-07-15	16.50	16.50	16.25	16.25	9,463
2022-07-14	16.50	16.50	16.50	16.50	15,498
2022-07-13	16.50	16.50	16.50	16.50	3,002
2022-07-12	16.75	16.75	16.50	16.50	12,587
2022-07-11	16.75	16.75	16.75	16.75	10,168
2022-07-08	16.75	16.75	16.75	16.75	82,837
2022-07-07	19.00	19.00	15.00	16.75	1,461,444
2022-07-06	19.00	19.00	19.00	19.00	0
2022-07-05	19.00	19.00	19.00	19.00	14,519
2022-07-04	19.00	19.00	19.00	19.00	3,102
2022-07-01	18.85	19.00	18.85	19.00	128,872
2022-06-30	20.50	20.50	18.75	18.85	527,986
2022-06-29	21.25	21.25	20.50	20.50	100,721
2022-06-28	23.50	23.50	21.25	21.25	151,391
2022-06-27	23.50	23.50	23.50	23.50	3,027
2022-06-24	24.50	24.50	23.50	23.50	45,204
2022-06-23	24.50	24.50	24.50	24.50	10,324
2022-06-22	24.50	24.50	24.50	24.50	41
2022-06-21	24.75	24.75	24.50	24.50	16,440
2022-06-20	24.75	24.75	24.75	24.75	35,907
2022-06-17	24.75	24.75	24.75	24.75	3,643
2022-06-16	25.00	25.00	24.75	25.00	56,700
2022-06-15	25.00	25.00	25.00	25.00	6,700
2022-06-14	25.00	25.00	25.00	25.00	5,752
2022-06-13	25.25	25.25	25.00	25.00	24,472
2022-06-10	25.25	25.25	25.25	25.25	17,223
2022-06-09	25.50	25.50	25.25	25.25	17,524
2022-06-08	24.75	25.50	24.75	25.50	73,265
2022-06-07	24.75	26.00	24.75	24.75	228,079
2022-06-06	23.50	24.50	23.50	24.50	346,128
2022-06-03	23.25	23.25	23.25	23.25	0
2022-06-02	23.25	23.25	23.25	23.25	0
2022-06-01	21.75	23.25	21.75	23.25	432,654
2022-05-31	22.25	22.25	21.75	21.75	43,070
2022-05-30	22.25	22.25	22.25	22.25	21,270
2022-05-27	22.50	22.75	22.25	22.25	59,708
2022-05-26	22.50	22.50	22.50	22.50	2,594
2022-05-25	23.00	23.00	22.50	22.50	34,858
2022-05-24	23.25	23.25	23.00	23.00	61,607
2022-05-23	23.25	23.25	23.25	23.25	5,139
2022-05-20	23.25	23.25	23.25	23.25	33,828
2022-05-19	23.25	23.25	23.25	23.25	939
2022-05-18	23.25	23.25	23.25	23.25	0
2022-05-17	23.50	23.50	23.25	23.25	43,481
2022-05-16	24.00	24.00	23.50	23.50	48,401
2022-05-13	23.50	24.00	23.50	24.00	211,035
2022-05-12	22.75	22.75	22.75	22.75	79,618
2022-05-11	22.75	23.25	22.75	22.75	139,189
2022-05-10	24.25	24.25	22.50	22.75	182,729
2022-05-09	25.50	25.50	24.25	24.25	89,999
2022-05-06	25.75	25.75	25.50	25.50	126,964
2022-05-05	24.00	27.75	23.00	25.75	692,481
2022-05-04	24.75	24.75	23.50	24.00	133,523
2022-05-03	25.25	25.25	24.75	24.75	111,088
2022-05-02	25.25	25.25	25.25	25.25	0
2022-04-29	25.00	26.00	25.00	25.25	379,788
2022-04-28	25.25	25.25	25.00	25.00	234,734
2022-04-27	28.25	25.20	25.20	25.20	1,629,670
2022-04-26	20.00	26.75	20.00	26.75	1,972,045
2022-04-25	19.25	20.25	19.25	20.00	633,514
2022-04-22	18.88	19.75	18.88	19.25	493,598
2022-04-21	18.25	18.88	18.25	18.88	150,045
2022-04-20	17.88	18.25	17.88	18.25	84,500
2022-04-19	18.13	18.13	17.88	17.88	107,479
2022-04-18	18.13	18.13	18.13	18.13	0
2022-04-15	18.13	18.13	18.13	18.13	0
2022-04-14	18.38	18.38	18.13	18.13	92,509
2022-04-13	17.75	19.25	17.75	18.38	467,546
2022-04-12	17.25	17.75	17.25	17.75	140,706
2022-04-11	16.75	17.38	16.25	17.25	395,396
2022-04-08	16.88	16.88	16.25	16.75	291,831
2022-04-07	17.25	17.25	16.50	16.88	344,906
2022-04-06	17.80	17.80	17.13	17.25	331,305
2022-04-05	18.63	18.75	17.25	17.25	420,575
2022-04-04	18.25	19.50	18.00	18.63	1,779,307
2022-04-01	19.25	19.25	18.25	18.25	505,962
2022-03-31	19.25	20.25	19.25	19.25	554,431
2022-03-30	19.25	19.25	19.25	19.25	90,575
2022-03-29	19.75	19.75	19.25	19.25	162,280
2022-03-28	20.25	20.25	19.75	19.75	107,147
2022-03-25	21.25	21.50	20.25	20.25	539,793
2022-03-24	20.25	20.25	20.25	20.25	7,427
2022-03-23	20.50	20.50	20.25	20.25	38,510
2022-03-22	21.00	21.00	20.50	20.50	33,173
2022-03-21	21.00	21.00	20.50	21.00	30,161
2022-03-18	21.00	21.00	21.00	21.00	4,931
2022-03-17	21.00	21.00	21.00	21.00	32,082
2022-03-16	21.00	21.00	21.00	21.00	52,867
2022-03-15	20.75	21.00	20.75	21.00	50,999
2022-03-14	21.25	21.25	20.75	20.75	49,035
2022-03-11	21.50	21.50	21.25	21.25	85,445
2022-03-10	21.25	21.50	21.25	21.50	33,438
2022-03-09	21.25	20.60	20.60	20.60	48,488
2022-03-08	21.75	21.75	21.25	21.25	35,028
2022-03-07	21.75	21.75	21.75	21.75	79,968
2022-03-04	22.25	22.25	21.75	21.75	111,561
2022-03-03	22.25	22.25	22.25	22.25	97,894
2022-03-02	22.75	22.75	22.25	22.25	21,600
2022-03-01	22.75	22.75	22.75	22.75	44,155
2022-02-28	23.25	23.25	22.75	22.75	118,326
2022-02-25	23.25	23.25	23.25	23.25	25,499
2022-02-24	23.50	23.50	23.25	23.25	110,605
2022-02-23	24.25	24.25	24.25	24.25	4,520
2022-02-22	24.75	24.75	24.25	24.25	51,500
2022-02-21	25.25	25.25	24.75	24.75	120,332
2022-02-18	25.50	25.50	25.25	25.25	33,156
2022-02-17	25.50	25.50	25.50	25.50	59,743
2022-02-16	25.50	25.50	25.50	25.50	27,594
2022-02-15	25.25	25.50	25.25	25.50	32,566
2022-02-14	26.25	26.25	25.25	25.25	120,421
2022-02-11	26.25	26.25	26.25	26.25	144,395
2022-02-10	26.25	26.25	26.25	26.25	177,468
2022-02-09	26.50	26.00	26.00	26.00	48,418
2022-02-08	26.50	26.50	26.50	26.50	36,967
2022-02-07	26.50	26.50	26.50	26.50	165,544
2022-02-04	26.75	26.75	26.50	26.50	239,001
2022-02-03	27.25	27.25	26.75	26.75	231,048
2022-02-02	32.50	32.50	27.25	27.25	2,347,258
2022-02-01	25.75	29.50	25.75	29.25	2,764,468
2022-01-31	26.00	26.00	25.75	25.75	43,428
2022-01-28	26.00	26.00	26.00	26.00	95,565
2022-01-27	26.75	26.75	25.75	26.00	145,358
2022-01-26	26.75	26.75	26.50	26.75	290,378
2022-01-25	26.50	26.75	26.50	26.75	70,947
2022-01-24	27.75	27.75	26.25	26.25	528,670
2022-01-21	28.25	28.25	27.75	27.75	289,958
2022-01-20	28.25	28.25	28.25	28.25	48,330
2022-01-19	28.75	28.75	28.25	28.25	91,694
2022-01-18	27.50	28.75	27.50	28.75	576,050
2022-01-17	27.50	27.50	27.50	27.50	123,919
2022-01-14	28.00	28.00	27.50	27.50	83,760
2022-01-13	27.25	28.00	27.25	28.00	241,759
2022-01-12	28.40	28.40	27.25	27.25	312,324
2022-01-11	28.50	28.50	28.40	28.40	54,025
2022-01-10	28.00	29.00	27.50	28.50	589,211
2022-01-07	27.00	28.75	27.00	28.00	648,771
2022-01-06	26.50	28.25	26.50	27.00	968,948
2022-01-05	26.50	26.50	26.50	26.50	32,714
2022-01-04	25.60	27.00	25.60	26.50	581,369
2022-01-03	25.60	25.60	25.60	25.60	0
2021-12-31	26.00	26.00	25.60	25.60	242,292
2021-12-30	27.00	27.00	26.00	26.00	263,017
2021-12-29	26.50	27.25	26.50	27.00	382,080
2021-12-28	26.50	26.50	26.50	26.50	0
2021-12-27	26.50	26.50	26.50	26.50	0
2021-12-24	26.50	26.50	26.50	26.50	38,657
2021-12-23	27.50	27.50	26.25	26.50	384,189
2021-12-22	30.50	30.50	27.25	27.50	550,112
2021-12-21	30.50	30.50	30.50	30.50	55,982
2021-12-20	30.50	30.50	30.50	30.50	5,308
2021-12-17	30.50	30.50	30.50	30.50	77,325
2021-12-16	29.50	30.50	29.50	30.50	123,190
2021-12-15	30.50	30.50	29.50	29.50	42,292
2021-12-14	30.75	30.75	30.50	30.50	63,874
2021-12-13	30.25	31.75	30.25	30.75	440,675
2021-12-10	29.00	30.75	28.75	30.25	547,598
2021-12-09	28.25	29.00	28.25	29.00	183,591
2021-12-08	27.50	28.25	27.50	28.25	261,583
2021-12-07	27.50	27.50	27.00	27.50	57,866
2021-12-06	28.50	28.50	27.50	27.50	98,088
2021-12-03	28.50	28.50	28.50	28.50	47,881
2021-12-02	28.50	28.50	28.50	28.50	107,869
2021-12-01	28.50	28.50	28.50	28.50	134,992
2021-11-30	27.00	28.75	27.00	28.50	570,100
2021-11-29	27.00	27.00	27.00	27.00	15,010
2021-11-26	27.50	27.50	26.75	27.00	47,898
2021-11-25	27.50	27.50	27.50	27.50	47,143
2021-11-24	27.50	27.50	27.50	27.50	54,079
2021-11-23	27.50	27.50	27.00	27.50	171,172
2021-11-22	28.50	28.50	27.50	27.50	123,749
2021-11-19	28.75	28.50	28.00	28.50	91,633
2021-11-18	28.75	28.75	28.75	28.75	32,352
2021-11-17	29.25	29.25	28.00	28.75	241,240
2021-11-16	29.75	29.75	29.00	29.25	363,922
2021-11-15	30.25	30.25	29.50	29.75	734,985
2021-11-12	30.75	32.00	29.25	30.25	1,005,530
2021-11-11	28.50	34.50	28.50	30.75	5,047,666
2021-11-10	23.75	24.25	23.75	24.25	233,486
2021-11-09	24.00	24.00	23.75	23.75	168,398
2021-11-08	24.00	24.00	23.75	24.00	60,140
2021-11-05	25.00	25.00	23.50	24.00	157,037
2021-11-04	25.50	26.00	25.00	25.00	364,401
2021-11-03	25.25	25.50	24.75	25.25	182,762
2021-11-02	23.25	27.00	22.75	25.25	970,864
2021-11-01	22.25	24.00	22.25	23.25	380,273
2021-10-29	22.00	22.00	22.00	22.00	37,287
2021-10-28	22.50	22.50	22.00	22.00	64,434
2021-10-27	22.75	22.75	22.50	22.50	35,284
2021-10-26	23.25	23.25	22.50	22.75	102,412
2021-10-25	23.25	23.25	23.25	23.25	81,809
2021-10-22	23.75	23.75	23.25	23.25	59,444
2021-10-21	24.00	24.00	23.75	23.75	77,698
2021-10-20	25.25	25.25	23.75	24.00	404,130
2021-10-19	23.25	25.25	23.25	25.25	671,534
2021-10-18	23.25	23.25	23.25	23.25	197,749
2021-10-15	24.75	24.75	23.25	23.25	443,820
2021-10-14	24.75	26.00	24.75	24.75	1,067,449
2021-10-13	25.00	25.00	23.50	23.75	345,551
2021-10-12	23.25	25.50	23.25	24.75	657,158
2021-10-11	22.25	24.25	22.25	23.25	1,711,285
2021-10-08	22.25	22.25	22.25	22.25	17,791
2021-10-07	22.25	22.25	22.25	22.25	28,504
2021-10-06	22.75	22.75	22.25	22.25	82,469
2021-10-05	22.75	22.75	22.75	22.75	29,775
2021-10-04	22.75	22.75	22.75	22.75	48,282
2021-10-01	23.25	23.25	22.75	22.75	88,103
2021-09-30	24.25	24.25	23.25	23.25	114,883
2021-09-29	24.25	24.25	23.50	24.25	560,557
2021-09-28	24.25	24.25	24.00	24.25	115,908
2021-09-27	24.75	24.75	24.25	24.25	138,897
2021-09-24	25.25	25.50	24.75	24.75	311,147
2021-09-23	24.75	25.25	24.75	25.25	192,792
2021-09-22	25.50	25.50	24.75	24.75	308,896
2021-09-21	26.75	26.75	25.50	25.50	171,872
2021-09-20	26.50	28.00	25.75	25.75	649,920
2021-09-17	30.25	30.25	26.00	26.50	2,909,238
2021-09-16	39.00	39.00	29.00	29.75	12,229,556
2021-09-15	20.00	38.25	20.00	35.75	15,228,122
2021-09-14	18.50	18.50	18.50	18.50	23,406
2021-09-13	19.50	20.00	18.50	18.50	112,431
2021-09-10	19.50	19.50	19.50	19.50	11,257
2021-09-09	19.50	19.50	19.50	19.50	11,207
2021-09-08	20.00	20.00	19.50	19.50	79,227
2021-09-07	18.50	20.50	18.50	20.00	385,600
2021-09-06	18.50	18.50	18.50	18.50	121,696
2021-09-03	18.50	18.50	18.50	18.50	22,999
2021-09-02	17.75	18.50	17.75	18.50	167,526
2021-09-01	18.50	18.50	17.75	17.75	52,189
2021-08-31	20.00	20.00	18.50	18.50	248,565
2021-08-30	20.00	20.00	20.00	20.00	0
2021-08-27	20.00	20.00	19.00	20.00	17,242
2021-08-26	20.00	20.00	20.00	20.00	25,015
2021-08-25	20.00	20.00	20.00	20.00	73,256
2021-08-24	20.00	20.00	20.00	20.00	7,001
2021-08-23	20.50	20.50	19.50	20.00	141,160
2021-08-20	21.50	21.50	20.50	20.50	82,974
2021-08-19	21.50	21.50	21.50	21.50	33,867
2021-08-18	21.50	21.50	21.50	21.50	6,578
2021-08-17	22.00	22.00	21.50	21.50	26,355
2021-08-16	22.00	22.00	22.00	22.00	35,241
2021-08-13	22.00	22.00	22.00	22.00	8
2021-08-12	22.50	22.50	22.00	22.00	60,537
2021-08-11	21.50	22.50	21.50	22.50	430,921
2021-08-10	20.50	22.00	19.50	21.50	372,648
2021-08-09	20.50	20.50	20.00	20.50	62,013
2021-08-06	20.50	20.50	20.50	20.50	59,892
2021-08-05	19.00	23.50	19.00	20.50	714,743
2021-08-04	19.00	19.00	19.00	19.00	13,500
2021-08-03	19.00	19.00	19.00	19.00	23,375
2021-08-02	19.00	19.00	19.00	19.00	129,729
2021-07-30	19.00	19.00	19.00	19.00	106,580
2021-07-29	18.50	20.75	18.50	19.00	239,402
2021-07-28	18.50	18.50	18.50	18.50	115,159
2021-07-27	18.50	18.50	18.50	18.50	65,214
2021-07-26	18.50	18.50	18.50	18.50	16,587
2021-07-23	18.50	18.50	18.00	18.50	95,021
2021-07-22	18.50	18.50	18.25	18.50	82,643
2021-07-21	18.50	18.50	18.50	18.50	7,642
2021-07-20	20.00	20.00	18.50	18.50	188,998
2021-07-19	21.00	21.00	20.00	20.00	159,186
2021-07-16	21.00	21.00	21.00	21.00	281,109
2021-07-15	19.75	23.00	19.75	21.00	442,468
2021-07-14	20.50	20.50	19.50	19.75	190,362
2021-07-13	21.00	21.00	20.25	20.50	215,936
2021-07-12	21.00	21.00	21.00	21.00	1,424
2021-07-09	21.50	21.50	20.50	21.00	233,346
2021-07-08	21.50	21.50	21.50	21.50	42,505
2021-07-07	22.50	24.00	21.50	21.50	780,532
2021-07-06	21.50	21.50	21.50	21.50	98,923
2021-07-05	22.50	22.50	21.50	21.50	90,191
2021-07-02	22.50	22.50	22.50	22.50	26,519
2021-07-01	22.50	22.50	22.50	22.50	37,175
2021-06-30	22.50	22.50	22.50	22.50	56,566
2021-06-29	22.50	22.50	22.50	22.50	72,025
2021-06-28	23.50	23.50	22.50	22.50	249,762
2021-06-25	23.50	26.50	23.00	23.50	299,865
2021-06-24	23.50	23.50	23.00	23.50	98,003
2021-06-23	24.50	24.50	23.50	23.50	70,577
2021-06-22	23.00	26.50	22.00	24.50	149,015
2021-06-21	23.00	23.00	23.00	23.00	93,001
2021-06-18	22.00	23.00	22.00	23.00	108,416
2021-06-17	23.00	23.00	22.00	22.00	130,147
2021-06-16	23.00	23.00	22.00	23.00	187,056
2021-06-15	24.00	24.00	23.50	23.50	89,220
2021-06-14	25.00	25.00	24.00	24.00	26,172
2021-06-11	25.50	25.50	24.00	25.00	35,460
2021-06-10	23.50	26.00	23.50	25.00	343,731
2021-06-09	23.50	23.50	23.50	23.50	62,297
2021-06-08	23.00	23.50	22.50	23.50	191,263
2021-06-07	23.00	23.00	22.00	23.00	50,547
2021-06-04	23.50	23.50	22.25	23.00	132,142
2021-06-03	24.00	24.00	23.50	23.50	29,668
2021-06-02	23.75	24.00	23.75	24.00	55,078
2021-06-01	24.50	24.50	23.75	23.75	51,224
2021-05-28	24.50	24.50	24.50	24.50	61,523
2021-05-27	25.00	25.00	24.50	24.50	75,324
2021-05-26	25.00	25.00	25.00	25.00	281,407
2021-05-25	25.00	25.00	25.00	25.00	102,359
2021-05-24	28.00	28.00	25.00	25.00	447,770
2021-05-21	27.50	28.50	27.00	28.00	795,362
2021-05-20	25.00	27.50	25.00	27.50	259,867
2021-05-19	28.00	28.00	24.50	25.00	653,864
2021-05-18	23.00	28.00	23.00	28.00	1,364,157
2021-05-17	24.00	24.00	23.00	23.00	253,564
2021-05-14	24.00	24.00	24.00	24.00	106,990
2021-05-13	25.00	25.00	24.00	24.00	88,580
2021-05-12	25.25	25.25	25.00	25.00	96,413
2021-05-11	26.50	28.50	24.50	25.25	348,524
2021-05-10	24.00	25.50	23.00	25.50	275,222
2021-05-07	24.50	24.50	23.50	24.00	132,193
2021-05-06	25.00	25.00	24.50	24.50	209,043
2021-05-05	25.00	25.00	25.00	25.00	107,344
2021-05-04	25.50	25.50	25.00	25.00	159,013
2021-04-30	26.00	26.00	25.50	25.50	272,390
2021-04-29	26.50	26.50	26.00	26.00	74,890
2021-04-28	26.50	26.50	26.50	26.50	35,585
2021-04-27	27.50	27.50	26.50	26.50	102,208
2021-04-26	26.50	27.50	26.00	27.50	93,641
2021-04-23	27.00	27.00	27.00	27.00	226,610
2021-04-22	24.50	27.00	27.00	27.00	396,784
2021-04-21	25.50	25.00	23.50	24.50	245,648
2021-04-20	26.00	26.00	25.50	25.50	91,108
2021-04-19	26.50	26.50	26.00	26.00	83,790
2021-04-16	26.50	26.50	25.50	26.50	188,089
2021-04-15	27.00	27.00	26.00	26.50	280,468
2021-04-14	27.00	27.00	26.00	27.00	48,139
2021-04-13	25.50	28.00	25.50	27.00	302,439
2021-04-12	27.00	27.00	25.50	25.50	259,712
2021-04-09	26.00	29.00	26.00	27.00	555,461
2021-04-08	25.00	28.00	25.00	26.00	1,099,042
2021-04-07	26.00	26.00	24.50	25.00	338,842
2021-04-06	27.00	27.00	26.00	26.00	407,781
2021-04-01	28.00	28.00	25.50	27.00	322,013
2021-03-31	26.50	29.00	29.00	29.00	399,969
2021-03-30	31.00	31.00	25.13	26.50	753,535
2021-03-29	0.11	0.11	0.11	0.11	258,212,578
2021-03-26	0.11	0.11	0.10	0.11	125,846,760
2021-03-25	0.12	0.12	0.11	0.11	170,537,452
2021-03-24	0.11	0.12	0.10	0.12	272,704,319
2021-03-23	0.11	0.11	0.11	0.11	170,557,199
2021-03-22	0.11	0.12	0.11	0.11	196,884,523
2021-03-19	0.12	0.12	0.11	0.11	230,321,830
2021-03-18	0.12	0.12	0.11	0.12	162,785,194
2021-03-17	0.13	0.13	0.12	0.12	144,183,606
2021-03-16	0.12	0.13	0.12	0.13	136,693,329
2021-03-15	0.13	0.13	0.12	0.12	189,801,855
2021-03-12	0.15	0.15	0.13	0.13	381,218,514
2021-03-11	0.12	0.14	0.12	0.14	425,458,490
2021-03-10	0.12	0.14	0.12	0.12	656,558,055
2021-03-09	0.12	0.12	0.11	0.11	112,348,074
2021-03-08	0.11	0.13	0.10	0.12	496,535,261
2021-03-05	0.12	0.12	0.11	0.11	447,217,891
2021-03-04	0.13	0.13	0.12	0.12	220,250,866
2021-03-03	0.12	0.13	0.13	0.13	874,270,910
2021-03-02	0.11	0.12	0.10	0.12	784,538,043
2021-03-01	0.13	0.13	0.11	0.11	739,843,828
2021-02-26	0.13	0.13	0.12	0.13	386,179,107
2021-02-25	0.12	0.13	0.12	0.13	299,283,525
2021-02-24	0.11	0.13	0.11	0.12	391,510,911
2021-02-23	0.13	0.13	0.11	0.11	214,789,687
2021-02-22	0.15	0.15	0.12	0.13	653,856,694
2021-02-19	0.15	0.16	0.15	0.15	263,762,224
2021-02-18	0.15	0.16	0.14	0.15	286,522,018
2021-02-17	0.16	0.16	0.14	0.15	240,295,448
2021-02-16	0.18	0.18	0.15	0.16	252,363,885
2021-02-15	0.20	0.20	0.17	0.17	386,827,654
2021-02-12	0.15	0.21	0.15	0.19	564,120,762
2021-02-11	0.13	0.16	0.13	0.15	369,365,440
2021-02-10	0.14	0.14	0.13	0.13	177,429,816
2021-02-09	0.15	0.16	0.14	0.14	225,886,472
2021-02-08	0.13	0.15	0.12	0.15	203,675,717
2021-02-05	0.14	0.14	0.13	0.13	58,067,480
2021-02-04	0.15	0.17	0.14	0.14	353,223,489
2021-02-03	0.11	0.14	0.11	0.14	326,176,747
2021-02-02	0.12	0.12	0.11	0.11	125,357,727
2021-02-01	0.12	0.12	0.12	0.12	31,011,696
2021-01-29	0.12	0.13	0.11	0.12	68,701,346
2021-01-28	0.13	0.13	0.12	0.12	126,087,691
2021-01-27	0.13	0.17	0.13	0.13	587,472,615
2021-01-26	0.10	0.15	0.10	0.13	282,579,370
2021-01-25	0.11	0.11	0.09	0.10	169,093,976
2021-01-22	0.11	0.11	0.11	0.11	58,147,766
2021-01-21	0.10	0.12	0.09	0.11	337,747,511
2021-01-20	0.13	0.13	0.07	0.10	453,543,007
2021-01-19	0.19	0.19	0.19	0.19	0
2021-01-18	0.19	0.19	0.19	0.19	0
2021-01-15	0.19	0.19	0.19	0.19	0
2021-01-14	0.19	0.19	0.19	0.19	0
2021-01-13	0.19	0.19	0.19	0.19	0
2021-01-12	0.19	0.19	0.19	0.19	0
2021-01-11	0.19	0.19	0.19	0.19	0
2021-01-08	0.19	0.19	0.19	0.19	0
2021-01-07	0.19	0.19	0.19	0.19	0
2021-01-06	0.19	0.19	0.19	0.19	0
2021-01-05	0.19	0.19	0.19	0.19	0
2021-01-04	0.19	0.19	0.19	0.19	0
2020-12-31	0.19	0.19	0.19	0.19	0
2020-12-30	0.19	0.19	0.19	0.19	0
2020-12-29	0.19	0.19	0.19	0.19	0
2020-12-24	0.19	0.19	0.19	0.19	0
2020-12-23	0.19	0.19	0.19	0.19	0
2020-12-22	0.19	0.19	0.19	0.19	0
2020-12-21	0.19	0.19	0.19	0.19	0
2020-12-18	0.19	0.19	0.19	0.19	0
2020-12-17	0.19	0.19	0.19	0.19	0
2020-12-16	0.19	0.19	0.19	0.19	0
2020-12-15	0.19	0.19	0.19	0.19	0
2020-12-14	0.19	0.19	0.19	0.19	0
2020-12-11	0.19	0.19	0.19	0.19	0
2020-12-10	0.19	0.19	0.19	0.19	0
2020-12-09	0.19	0.19	0.19	0.19	0
2020-12-08	0.19	0.19	0.19	0.19	0
2020-12-07	0.19	0.19	0.19	0.19	0
2020-12-04	0.19	0.19	0.19	0.19	0
2020-12-03	0.19	0.19	0.19	0.19	0
2020-12-02	0.19	0.19	0.19	0.19	0
2020-12-01	0.19	0.19	0.19	0.19	0
2020-11-30	0.19	0.19	0.19	0.19	0
2020-11-27	0.19	0.19	0.19	0.19	0
2020-11-26	0.19	0.19	0.19	0.19	0
2020-11-25	0.19	0.19	0.19	0.19	0
2020-11-24	0.19	0.19	0.19	0.19	0
2020-11-23	0.19	0.19	0.19	0.19	0
2020-11-20	0.19	0.19	0.19	0.19	0
2020-11-19	0.19	0.19	0.19	0.19	0
2020-11-18	0.19	0.19	0.19	0.19	0
2020-11-17	0.19	0.19	0.19	0.19	0
2020-11-16	0.19	0.19	0.19	0.19	0
2020-11-13	0.19	0.19	0.19	0.19	0
2020-11-12	0.19	0.19	0.19	0.19	0
2020-11-11	0.19	0.19	0.19	0.19	0
2020-11-10	0.19	0.19	0.19	0.19	0
2020-11-09	0.19	0.19	0.19	0.19	0
2020-11-06	0.19	0.19	0.19	0.19	0
2020-11-05	0.19	0.19	0.19	0.19	0
2020-11-04	0.19	0.19	0.19	0.19	0
2020-11-03	0.19	0.19	0.19	0.19	0
2020-11-02	0.19	0.19	0.19	0.19	0
2020-10-30	0.19	0.19	0.19	0.19	0
2020-10-29	0.19	0.19	0.19	0.19	0
2020-10-28	0.19	0.19	0.19	0.19	0
2020-10-27	0.19	0.19	0.19	0.19	0
2020-10-26	0.19	0.19	0.19	0.19	0
2020-10-23	0.19	0.19	0.19	0.19	0
2020-10-22	0.19	0.19	0.19	0.19	0
2020-10-21	0.19	0.19	0.19	0.19	0
2020-10-20	0.19	0.19	0.19	0.19	0
2020-10-16	0.19	0.19	0.19	0.19	0
2020-10-15	0.19	0.19	0.19	0.19	0
2020-10-14	0.19	0.19	0.19	0.19	0
2020-10-13	0.19	0.19	0.19	0.19	0
2020-10-12	0.19	0.19	0.19	0.19	0
2020-10-09	0.19	0.19	0.19	0.19	0
2020-10-08	0.19	0.19	0.19	0.19	0
2020-10-07	0.19	0.19	0.19	0.19	0
2020-10-06	0.19	0.19	0.19	0.19	0
2020-10-05	0.19	0.19	0.19	0.19	0
2020-10-02	0.19	0.19	0.19	0.19	0
2020-10-01	0.19	0.19	0.19	0.19	0
2020-09-30	0.19	0.19	0.19	0.19	0
2020-09-29	0.19	0.19	0.19	0.19	0
2020-09-28	0.19	0.19	0.19	0.19	0
2020-09-25	0.19	0.19	0.19	0.19	0
2020-09-24	0.19	0.19	0.19	0.19	0
2020-09-23	0.19	0.19	0.19	0.19	0
2020-09-22	0.19	0.19	0.19	0.19	0
2020-09-21	0.19	0.19	0.19	0.19	0
2020-09-18	0.19	0.19	0.19	0.19	0
2020-09-17	0.19	0.19	0.19	0.19	0
2020-09-16	0.19	0.19	0.19	0.19	0
2020-09-15	0.19	0.19	0.19	0.19	0
2020-09-14	0.19	0.19	0.19	0.19	0
2020-09-11	0.19	0.19	0.19	0.19	0
2020-09-10	0.19	0.19	0.19	0.19	0
2020-09-09	0.19	0.19	0.19	0.19	0
2020-09-08	0.19	0.19	0.19	0.19	0
2020-03-27	0.00	0.00	0.00	0.00	0
2020-03-26	0.00	0.00	0.00	0.00	0
2020-03-25	0.00	0.00	0.00	0.00	0
2020-03-24	0.00	0.00	0.00	0.00	0
2020-03-20	0.00	0.00	0.00	0.00	0
2020-03-19	0.00	0.00	0.00	0.00	0
2020-03-11	0.00	0.00	0.00	0.00	0
2020-01-27	0.00	0.00	0.00	0.00	0
2020-01-20	0.00	0.00	0.00	0.00	0
2020-01-17	0.19	0.19	0.19	0.19	10,025,716
2020-01-16	0.19	0.20	0.18	0.19	34,924,039
2020-01-15	0.18	0.20	0.18	0.19	18,490,305
2020-01-14	0.19	0.19	0.18	0.18	26,833,954
2020-01-13	0.18	0.19	0.18	0.19	25,430,353
2020-01-10	0.17	0.19	0.19	0.18	34,321,660
2020-01-09	0.18	0.18	0.17	0.17	19,624,644
2020-01-08	0.19	0.19	0.17	0.18	31,318,563
2020-01-07	0.18	0.20	0.17	0.19	97,048,446
2020-01-06	0.18	0.19	0.18	0.18	67,308,929
2020-01-03	0.18	0.19	0.17	0.18	38,456,176
2020-01-02	0.17	0.18	0.17	0.18	34,056,882
2019-12-31	0.17	0.17	0.17	0.17	6,507,379
2019-12-30	0.17	0.17	0.16	0.17	39,938,624
2019-12-27	0.18	0.18	0.17	0.17	29,350,848
2019-12-24	0.18	0.18	0.16	0.18	22,666,710
2019-12-23	0.16	0.19	0.16	0.18	43,112,127
2019-12-20	0.18	0.18	0.16	0.16	34,944,417
2019-12-19	0.17	0.18	0.17	0.18	8,018,914
2019-12-18	0.19	0.19	0.17	0.17	8,985,288
2019-12-17	0.18	0.19	0.18	0.19	5,315,034
2019-12-16	0.17	0.21	0.17	0.18	117,875,137
2019-12-13	0.17	0.17	0.17	0.17	9,812,438
2019-12-12	0.17	0.17	0.17	0.17	9,292,460
2019-12-11	0.18	0.18	0.17	0.17	15,521,169
2019-12-10	0.18	0.18	0.18	0.18	9,507,991
2019-12-09	0.19	0.19	0.18	0.18	24,400,565
2019-12-06	0.20	0.22	0.20	0.20	44,768,621
2019-12-05	0.17	0.19	0.17	0.17	56,610,394
2019-12-04	0.19	0.19	0.17	0.17	23,069,757
2019-12-03	0.20	0.20	0.19	0.19	45,758,833
2019-12-02	0.20	0.21	0.19	0.20	40,850,422
2019-11-29	0.22	0.22	0.19	0.20	38,738,305
2019-11-28	0.23	0.24	0.22	0.22	55,247,318
2019-11-27	0.21	0.25	0.21	0.23	51,580,663
2019-11-26	0.18	0.24	0.18	0.21	57,502,912
2019-11-25	0.19	0.19	0.18	0.18	24,323,593
2019-11-22	0.19	0.19	0.19	0.19	8,411,101
2019-11-21	0.17	0.20	0.17	0.19	55,957,029
2019-11-20	0.17	0.18	0.17	0.17	18,932,475
2019-11-19	0.16	0.17	0.16	0.17	12,727,031
2019-11-18	0.16	0.16	0.16	0.16	9,393,496
2019-11-15	0.17	0.17	0.16	0.16	63,349,508
2019-11-14	0.16	0.18	0.15	0.17	101,187,351
2019-11-13	0.22	0.22	0.15	0.16	217,418,496
2019-11-12	0.25	0.24	0.22	0.22	51,458,927
2019-11-11	0.25	0.26	0.25	0.25	19,369,481
2019-11-08	0.27	0.27	0.25	0.25	26,593,690
2019-11-07	0.28	0.28	0.27	0.27	40,085,112
2019-11-06	0.25	0.29	0.25	0.28	87,143,577
2019-11-05	0.23	0.25	0.23	0.25	35,219,304
2019-11-04	0.25	0.26	0.23	0.24	35,333,444
2019-11-01	0.26	0.26	0.26	0.25	108,751,535
2019-10-31	0.23	0.27	0.23	0.26	143,331,248
2019-10-30	0.20	0.24	0.20	0.23	99,890,296
2019-10-29	0.18	0.21	0.20	0.18	221,663,570
2019-10-28	0.19	0.19	0.17	0.18	114,852,928
2019-10-25	0.20	0.20	0.19	0.19	18,643,917
2019-10-24	0.22	0.22	0.19	0.20	52,623,762
2019-10-23	0.23	0.23	0.21	0.22	25,045,189
2019-10-22	0.25	0.25	0.23	0.23	33,107,174
2019-10-21	0.23	0.27	0.22	0.25	84,092,122
2019-10-18	0.28	0.32	0.23	0.23	161,214,361
2019-10-17	0.26	0.29	0.26	0.28	23,330,595
2019-10-16	0.25	0.27	0.25	0.26	28,150,853
2019-10-15	0.23	0.26	0.23	0.23	52,952,996
2019-10-14	0.20	0.25	0.19	0.23	58,284,546
2019-10-11	0.21	0.21	0.19	0.20	8,191,375
2019-10-10	0.21	0.21	0.21	0.21	4,595,632
2019-10-09	0.21	0.21	0.20	0.21	15,370,126
2019-10-08	0.20	0.23	0.20	0.21	38,188,707
2019-10-07	0.18	0.20	0.18	0.20	21,546,504
2019-10-04	0.18	0.18	0.17	0.18	20,367,317
2019-10-03	0.20	0.20	0.18	0.18	29,998,162
2019-10-02	0.17	0.21	0.17	0.20	103,544,015
2019-10-01	0.15	0.18	0.15	0.17	96,410,750
2019-09-30	0.16	0.16	0.15	0.15	21,632,241
2019-09-27	0.17	0.17	0.16	0.16	48,237,837
2019-09-26	0.17	0.18	0.17	0.18	42,517,021
2019-09-25	0.16	0.18	0.15	0.17	40,169,566
2019-09-24	0.15	0.17	0.15	0.16	110,028,006
2019-09-23	0.15	0.15	0.15	0.15	6,130,706
2019-09-20	0.16	0.16	0.15	0.15	28,077,650
2019-09-19	0.15	0.16	0.15	0.16	27,732,684
2019-09-18	0.15	0.15	0.15	0.15	18,325,648
2019-09-17	0.15	0.15	0.14	0.15	23,501,316
2019-09-16	0.15	0.15	0.15	0.15	8,301,223
2019-09-13	0.16	0.17	0.15	0.15	25,032,867
2019-09-12	0.15	0.16	0.15	0.16	37,360,983
2019-09-11	0.14	0.15	0.13	0.15	47,343,388
2019-09-10	0.16	0.16	0.14	0.14	114,214,422
2019-09-09	0.14	0.19	0.14	0.16	152,930,698
2019-09-06	0.11	0.16	0.11	0.14	156,535,863
2019-09-05	0.11	0.11	0.11	0.11	35,567,993
2019-09-04	0.12	0.12	0.11	0.11	40,598,621
2019-09-03	0.11	0.13	0.11	0.12	283,963,234
2019-09-02	0.09	0.09	0.09	0.09	7,267,220
2019-08-30	0.09	0.09	0.09	0.09	120,000
2019-08-29	0.09	0.09	0.09	0.09	109,487
2019-08-28	0.09	0.09	0.09	0.09	4,136,694
2019-08-27	0.09	0.09	0.09	0.09	0
2019-08-23	0.10	0.10	0.09	0.10	3,966,426
2019-08-22	0.08	0.10	0.08	0.10	24,520,936
2019-08-21	0.08	0.08	0.08	0.08	1,200,000
2019-08-20	0.07	0.08	0.07	0.08	8,375,786
2019-08-19	0.07	0.07	0.07	0.07	4,835,202
2019-08-16	0.08	0.08	0.07	0.07	9,702,631
2019-08-15	0.08	0.08	0.08	0.08	750,000
2019-08-14	0.08	0.08	0.08	0.08	1,072,555
2019-08-13	0.08	0.08	0.08	0.08	1,750,000
2019-08-12	0.08	0.08	0.08	0.08	6,451,242
2019-08-09	0.08	0.08	0.08	0.08	2,212,145
2019-08-08	0.08	0.08	0.08	0.08	0
2019-08-07	0.08	0.08	0.08	0.08	2,873,855
2019-08-06	0.08	0.08	0.08	0.08	261,368
2019-08-05	0.08	0.08	0.08	0.08	12,755,294
2019-08-02	0.08	0.08	0.08	0.08	598,088
2019-08-01	0.08	0.08	0.08	0.08	1,669,793
2019-07-31	0.08	0.08	0.08	0.08	1,058,604
2019-07-30	0.08	0.08	0.08	0.08	1,282,744
2019-07-29	0.08	0.08	0.08	0.08	1,093,867
2019-07-26	0.09	0.09	0.08	0.08	9,071,146
2019-07-25	0.07	0.09	0.07	0.09	35,564,266
2019-07-24	0.07	0.07	0.07	0.07	9,941,567
2019-07-23	0.07	0.07	0.07	0.07	141,287
2019-07-22	0.07	0.07	0.07	0.07	12,816,984
2019-07-19	0.07	0.07	0.07	0.07	14,147,537
2019-07-18	0.08	0.08	0.07	0.07	6,678,728
2019-07-17	0.08	0.08	0.08	0.08	700,000
2019-07-16	0.08	0.08	0.08	0.08	8,759,808
2019-07-15	0.08	0.08	0.08	0.08	18,516,863
2019-07-12	0.08	0.08	0.08	0.08	16,680,883
2019-07-11	0.09	0.09	0.08	0.08	4,754,875
2019-07-10	0.09	0.09	0.09	0.09	2,895
2019-07-09	0.09	0.09	0.09	0.09	5,241,479
2019-07-08	0.09	0.09	0.09	0.09	5,979,722
2019-07-05	0.09	0.09	0.09	0.09	12,162,909
2019-07-04	0.09	0.09	0.09	0.09	8,368,574
2019-07-03	0.09	0.09	0.09	0.09	24,995,563
2019-07-02	0.10	0.10	0.09	0.09	23,141,690
2019-07-01	0.09	0.10	0.09	0.10	22,062,296
2019-06-28	0.10	0.10	0.09	0.09	5,418,914
2019-06-27	0.10	0.10	0.10	0.10	5,504,563
2019-06-26	0.10	0.10	0.10	0.10	10,528,725
2019-06-25	0.09	0.10	0.09	0.10	93,199,521
2019-06-24	0.09	0.09	0.09	0.09	24,856,171
2019-06-21	0.08	0.09	0.08	0.08	12,904,537
2019-06-20	0.09	0.09	0.08	0.08	3,317,299
2019-06-19	0.09	0.09	0.09	0.09	6,619,784
2019-06-18	0.09	0.09	0.09	0.09	15,211,120
2019-06-17	0.10	0.10	0.09	0.09	21,478,659
2019-06-14	0.09	0.10	0.09	0.10	31,790,892
2019-06-13	0.10	0.10	0.09	0.09	38,033,441
2019-06-12	0.10	0.11	0.10	0.10	103,601,142
2019-06-11	0.08	0.11	0.08	0.10	191,224,363
2019-06-10	0.08	0.08	0.08	0.08	11,186,231
2019-06-07	0.08	0.08	0.08	0.08	4,950,000
2019-06-06	0.08	0.08	0.08	0.08	3,735,564
2019-06-05	0.08	0.08	0.08	0.08	12,928,512
2019-06-04	0.08	0.08	0.08	0.08	819,203
2019-06-03	0.08	0.08	0.08	0.08	1,305,800
2019-05-31	0.09	0.09	0.08	0.09	7,806,221
2019-05-30	0.09	0.09	0.09	0.09	530,916
2019-05-29	0.08	0.09	0.08	0.09	14,647,045
2019-05-28	0.09	0.09	0.08	0.08	15,007,694
2019-05-24	0.10	0.10	0.09	0.09	3,992,873
2019-05-23	0.10	0.10	0.10	0.10	3,144,212
2019-05-22	0.10	0.10	0.10	0.10	50,163,305
2019-05-21	0.09	0.10	0.09	0.10	3,223,954
2019-05-20	0.10	0.10	0.09	0.09	8,552,851
2019-05-17	0.10	0.10	0.10	0.10	4,570,618
2019-05-16	0.10	0.10	0.10	0.10	3,248,392
2019-05-15	0.10	0.10	0.10	0.10	16,015,466
2019-05-14	0.10	0.10	0.10	0.10	12,166,180
2019-05-13	0.11	0.11	0.09	0.10	84,876,462
2019-05-10	0.14	0.14	0.14	0.14	8,012,960
2019-05-09	0.14	0.14	0.14	0.14	2,874,404
2019-05-08	0.14	0.14	0.14	0.14	25,528,596
2019-05-07	0.13	0.14	0.13	0.14	19,816,463

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