Sosandar Share History

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

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

Date	Open	High	Low	Close	Volume
2024-05-15	12.00	12.00	12.00	12.00	464,714
2024-05-14	12.00	12.00	12.00	12.00	409,748
2024-05-13	12.00	12.00	12.00	12.00	1,002,304
2024-05-10	12.00	12.00	12.00	12.00	48,243
2024-05-09	12.00	12.00	12.00	12.00	1,233,939
2024-05-08	12.00	12.00	12.00	12.00	12,513
2024-05-07	12.00	12.00	12.00	12.00	39,341
2024-05-06	12.00	12.00	12.00	12.00	0
2024-05-03	12.00	12.75	12.00	12.00	21,544
2024-05-02	12.00	12.00	12.00	12.00	245,251
2024-05-01	12.00	12.00	12.00	12.00	405,727
2024-04-30	12.00	12.00	12.00	12.00	1,001,256
2024-04-29	12.25	12.75	12.00	12.00	193,153
2024-04-26	12.25	12.25	12.25	12.25	37,999
2024-04-25	12.25	12.25	12.00	12.25	21,972
2024-04-24	12.25	12.25	12.25	12.25	101,345
2024-04-23	12.25	12.25	12.25	12.25	199,992
2024-04-22	12.25	12.25	12.25	12.25	131,717
2024-04-19	12.25	12.25	12.25	12.25	294,472
2024-04-18	12.25	12.25	12.25	12.25	42,122
2024-04-17	12.25	12.50	12.50	12.25	419,898
2024-04-16	13.75	13.75	12.25	12.25	1,114,874
2024-04-15	13.75	13.75	13.75	13.75	232,100
2024-04-12	14.00	14.00	13.30	13.75	194,401
2024-04-11	14.00	14.00	13.50	14.00	78,591
2024-04-10	13.75	14.00	13.75	14.00	59,117
2024-04-09	13.75	14.00	13.25	14.00	415,626
2024-04-08	13.50	13.75	13.50	13.75	184,985
2024-04-05	13.50	13.50	12.75	13.50	60,619
2024-04-04	13.50	13.50	13.50	13.50	62,162
2024-04-03	13.50	13.50	13.50	13.50	62,035
2024-04-02	13.00	13.50	13.00	13.50	670,614
2024-04-01	13.00	13.00	13.00	13.00	0
2024-03-29	13.00	13.00	13.00	13.00	0
2024-03-28	12.50	13.00	12.50	13.00	682,290
2024-03-27	12.00	12.50	12.00	12.50	474,756
2024-03-26	12.00	12.00	12.00	12.00	743,495
2024-03-25	12.00	12.00	12.00	12.00	537,530
2024-03-22	12.00	12.00	12.00	12.00	52,027
2024-03-21	11.75	12.00	11.50	12.00	998,180
2024-03-20	11.75	11.75	11.75	11.75	36,183
2024-03-19	11.75	11.75	11.75	11.75	62,146
2024-03-18	12.00	12.00	11.75	11.75	212,160
2024-03-15	12.00	12.00	12.00	12.00	74,156
2024-03-14	12.00	12.25	12.00	12.00	460,224
2024-03-13	12.00	12.00	12.00	12.00	533,231
2024-03-12	11.75	12.00	11.75	12.00	573,069
2024-03-11	12.25	12.25	11.75	11.75	408,554
2024-03-08	12.00	12.25	12.00	12.25	43,361
2024-03-07	11.75	12.00	11.75	12.00	371,844
2024-03-06	12.25	12.25	11.75	11.75	190,592
2024-03-05	12.25	12.25	12.25	12.25	3,024
2024-03-04	12.25	12.25	12.25	12.25	164,412
2024-03-01	12.25	12.25	12.25	12.25	34,468
2024-02-29	12.25	12.25	12.25	12.25	356,698
2024-02-28	12.25	12.00	12.00	12.00	256,777
2024-02-27	12.25	12.25	12.25	12.25	69,327
2024-02-26	13.50	12.45	12.25	12.25	1,285,170
2024-02-23	13.75	14.00	13.25	13.50	689,891
2024-02-22	14.00	14.00	13.50	13.75	172,710
2024-02-21	14.25	14.50	14.00	14.00	166,611
2024-02-20	14.50	14.50	14.25	14.25	52,349
2024-02-19	14.50	14.50	14.50	14.50	89,432
2024-02-16	14.50	14.50	14.50	14.50	48,235
2024-02-15	14.50	14.50	14.50	14.50	338,148
2024-02-14	14.50	14.50	14.50	14.50	120,036
2024-02-13	14.50	14.50	14.50	14.50	13,919
2024-02-12	14.75	14.75	14.50	14.50	68,902
2024-02-09	14.75	14.75	14.75	14.75	657,309
2024-02-08	15.00	15.00	14.75	14.75	170,120
2024-02-07	15.00	15.00	15.00	15.00	142,263
2024-02-06	15.00	15.00	15.00	15.00	94,209
2024-02-05	15.00	15.00	15.00	15.00	125,285
2024-02-02	15.00	15.00	15.00	15.00	143,042
2024-02-01	15.00	15.00	15.00	15.00	40,514
2024-01-31	15.00	15.00	15.00	15.00	204,396
2024-01-30	14.25	15.40	14.75	15.40	494,984
2024-01-29	14.25	14.35	14.35	14.35	1,069,094
2024-01-26	14.25	14.25	14.25	14.25	989,803
2024-01-25	14.75	14.75	14.25	14.25	433,552
2024-01-24	14.75	14.75	14.75	14.75	41,311
2024-01-23	14.75	14.75	14.75	14.75	85,504
2024-01-22	14.75	14.75	14.75	14.75	157,800
2024-01-19	14.75	14.75	14.75	14.75	724,025
2024-01-18	14.75	14.75	14.75	14.75	145,596
2024-01-17	14.75	14.75	14.75	14.75	2,500
2024-01-16	14.75	14.75	14.75	14.75	12,069
2024-01-15	14.75	14.75	14.75	14.75	164,083
2024-01-12	15.00	15.00	14.75	14.75	157,240
2024-01-11	15.25	15.25	15.00	15.00	1,682,993
2024-01-10	15.50	16.25	15.25	15.25	1,222,636
2024-01-09	14.75	14.75	14.75	14.75	1,782
2024-01-08	14.75	14.75	14.75	14.75	206,824
2024-01-05	14.75	14.75	14.75	14.75	396,350
2024-01-04	14.75	14.75	14.75	14.75	320,119
2024-01-03	15.00	15.00	14.75	14.75	127,959
2024-01-02	15.50	15.50	15.00	15.00	125,000
2024-01-01	15.50	15.50	15.50	15.50	0
2023-12-29	15.50	15.50	15.50	15.50	3,000
2023-12-28	15.50	15.50	15.50	15.50	91,297
2023-12-27	15.50	15.50	15.50	15.50	144,837
2023-12-26	15.50	15.50	15.50	15.50	0
2023-12-25	15.50	15.50	15.50	15.50	0
2023-12-22	15.50	15.50	15.50	15.50	682,102
2023-12-21	15.25	15.50	15.25	15.50	717,958
2023-12-20	14.25	15.25	14.10	15.25	1,136,864
2023-12-19	15.00	15.00	14.25	14.25	309,629
2023-12-18	14.75	15.00	14.75	15.00	622,528
2023-12-15	15.00	15.80	15.80	15.80	485,998
2023-12-14	15.00	15.00	15.00	15.00	315,469
2023-12-13	15.00	15.00	15.00	15.00	1,370
2023-12-12	14.75	15.00	14.50	15.00	1,739,002
2023-12-11	14.50	14.50	14.30	14.30	273,257
2023-12-08	14.25	14.25	14.25	14.25	83,284
2023-12-07	14.25	14.25	14.25	14.25	81,650
2023-12-06	14.25	14.25	14.25	14.25	93,821
2023-12-05	14.25	14.50	13.70	14.25	6,572
2023-12-04	14.25	14.25	14.25	14.25	613,382
2023-12-01	14.25	14.30	14.25	14.25	402,257
2023-11-30	14.25	14.25	14.25	14.25	223,819
2023-11-29	14.25	14.25	14.25	14.25	241,031
2023-11-28	14.25	14.25	14.25	14.25	87,288
2023-11-27	14.25	14.25	14.25	14.25	79,787
2023-11-24	14.25	14.25	14.25	14.25	997,078
2023-11-23	14.25	14.25	14.25	14.25	1,429,125
2023-11-22	14.25	14.25	14.25	14.25	17,865
2023-11-21	14.50	14.50	14.25	14.25	628,049
2023-11-20	14.50	14.50	14.50	14.50	411,496
2023-11-17	14.50	14.50	14.50	14.50	1,262,764
2023-11-16	14.25	14.75	14.25	14.50	1,112,180
2023-11-15	13.25	14.25	13.25	14.25	989,763
2023-11-14	13.00	13.25	13.00	13.25	298,614
2023-11-13	12.75	13.25	12.60	12.60	530,454
2023-11-10	12.75	12.75	12.75	12.75	753,900
2023-11-09	12.75	12.75	12.75	12.75	341,928
2023-11-08	13.00	13.00	12.75	12.75	171,831
2023-11-07	13.25	13.25	13.00	13.00	191,443
2023-11-06	12.75	13.25	13.00	13.25	508,186
2023-11-03	12.75	13.00	12.75	12.75	503,477
2023-11-02	12.00	12.75	12.00	12.75	427,116
2023-11-01	12.00	12.00	11.65	12.00	50,076
2023-10-31	12.00	12.00	12.00	12.00	102,859
2023-10-30	12.00	12.00	12.00	12.00	60,060
2023-10-27	11.75	12.00	11.75	12.00	153,428
2023-10-26	12.00	12.00	12.00	12.00	158,774
2023-10-25	11.25	12.00	11.25	12.00	539,111
2023-10-24	11.25	11.25	11.25	11.25	487,943
2023-10-23	11.25	12.25	11.25	11.25	1,112,627
2023-10-20	11.25	11.25	11.00	11.25	1,531,352
2023-10-19	12.25	11.90	11.00	11.90	1,012,229
2023-10-18	16.00	13.25	11.75	12.25	6,551,419
2023-10-17	18.75	18.75	17.75	17.75	335,962
2023-10-16	18.75	18.75	18.75	18.75	63,184
2023-10-13	18.50	18.75	18.50	18.75	148,872
2023-10-12	19.00	19.00	18.50	18.50	431,582
2023-10-11	19.00	19.00	19.00	19.00	67,293
2023-10-10	19.50	19.50	18.75	19.00	1,098,463
2023-10-09	20.25	20.25	19.50	19.50	284,869
2023-10-06	20.25	20.25	20.25	20.25	147,299
2023-10-05	20.50	20.50	20.25	20.25	274,299
2023-10-04	22.00	22.00	20.50	20.50	683,736
2023-10-03	22.00	22.00	22.00	22.00	236,809
2023-10-02	22.50	22.50	22.00	22.00	225,068
2023-09-29	22.50	22.50	22.50	22.50	55,512
2023-09-28	22.50	22.50	22.50	22.50	25,088
2023-09-27	22.50	22.50	22.50	22.50	12,785
2023-09-26	22.50	22.50	22.50	22.50	65,912
2023-09-25	22.50	22.50	22.50	22.50	37,301
2023-09-22	22.50	22.50	22.50	22.50	24,660
2023-09-21	22.25	22.50	22.25	22.50	233,744
2023-09-20	22.00	22.25	21.75	22.25	150,217
2023-09-19	23.50	23.50	22.00	22.00	750,012
2023-09-18	23.75	23.75	23.50	23.50	369,906
2023-09-15	23.25	23.75	23.25	23.75	269,986
2023-09-14	23.00	23.25	22.50	23.25	256,442
2023-09-13	23.00	23.00	23.00	23.00	147,720
2023-09-12	22.50	23.00	22.50	23.00	99,195
2023-09-11	22.75	22.50	22.50	22.50	152,988
2023-09-08	23.00	23.00	22.50	22.75	88,625
2023-09-07	22.75	23.00	22.75	23.00	141,659
2023-09-06	23.50	23.50	22.25	22.75	230,589
2023-09-05	23.50	23.50	23.50	23.50	60,000
2023-09-04	23.50	23.50	23.50	23.50	19,343
2023-09-01	23.00	23.50	23.00	23.50	254,024
2023-08-31	23.00	23.00	23.00	23.00	25,704
2023-08-30	23.00	23.00	23.00	23.00	392,264
2023-08-29	22.75	23.00	22.75	23.00	168,893
2023-08-28	22.60	22.60	22.60	22.60	0
2023-08-25	22.75	22.60	22.60	22.60	152,527
2023-08-24	23.00	23.00	22.75	22.75	80,829
2023-08-23	22.75	23.00	22.75	23.00	102,200
2023-08-22	22.50	23.00	22.50	22.75	95,708
2023-08-21	23.25	23.25	23.25	23.25	1,671,474
2023-08-18	22.50	23.50	22.50	23.25	462,324
2023-08-17	22.50	22.50	22.50	22.50	129,582
2023-08-16	22.75	22.75	22.50	22.50	292,511
2023-08-15	22.75	22.75	22.75	22.75	29,334
2023-08-14	22.75	22.75	22.75	22.75	54,886
2023-08-11	23.00	23.00	22.75	22.75	87,586
2023-08-10	23.00	22.10	22.10	22.10	88,469
2023-08-09	23.00	23.00	23.00	23.00	39,340
2023-08-08	23.50	23.50	23.00	23.00	69,423
2023-08-07	23.50	23.50	23.25	23.50	91,709
2023-08-04	23.50	23.50	23.50	23.50	163,930
2023-08-03	23.25	23.50	23.25	23.50	25,601
2023-08-02	23.75	23.75	22.50	23.25	385,265
2023-08-01	24.10	24.10	24.10	24.10	28,573
2023-07-31	23.75	24.10	23.75	24.10	451,867
2023-07-28	24.00	24.00	23.75	23.75	40,931
2023-07-27	24.25	24.00	24.00	24.00	314,759
2023-07-26	24.00	24.50	23.75	24.25	399,609
2023-07-25	24.00	24.00	24.00	24.00	40,644
2023-07-24	24.00	24.00	24.00	24.00	81,629
2023-07-21	23.75	24.00	23.75	24.00	40,272
2023-07-20	24.25	24.25	23.50	23.75	184,635
2023-07-19	23.50	24.25	23.50	24.25	212,030
2023-07-18	23.25	23.50	23.25	23.50	84,871
2023-07-17	23.25	23.25	23.25	23.25	112,746
2023-07-14	23.00	23.50	23.00	23.25	524,227
2023-07-13	23.25	23.25	23.00	23.00	622,829
2023-07-12	24.00	24.00	23.25	23.25	400,523
2023-07-11	25.50	24.90	23.75	24.90	1,687,355
2023-07-10	25.50	25.50	24.50	25.25	405,036
2023-07-07	26.00	25.00	25.00	25.50	282,485
2023-07-06	26.00	26.00	26.00	26.00	274,945
2023-07-05	25.70	26.00	25.70	26.00	696,321
2023-07-04	24.50	26.25	24.50	26.00	448,329
2023-07-03	24.50	24.00	24.00	24.50	101,104
2023-06-30	24.50	24.50	24.50	24.50	64,348
2023-06-29	24.50	24.50	24.50	24.50	80,933
2023-06-28	24.50	24.50	24.20	24.50	115,154
2023-06-27	24.50	24.50	24.50	24.50	331,407
2023-06-26	24.10	24.50	24.10	24.50	386,624
2023-06-23	24.50	24.50	24.25	24.25	158,220
2023-06-22	25.25	25.25	24.50	24.50	599,870
2023-06-21	25.25	25.25	25.25	25.25	117,261
2023-06-20	25.75	25.75	25.25	25.25	255,822
2023-06-19	25.00	26.00	26.00	26.00	453,420
2023-06-16	25.25	25.25	25.00	25.00	352,277
2023-06-15	23.75	25.25	25.10	25.25	1,263,530
2023-06-14	23.00	23.75	23.00	23.75	365,325
2023-06-13	23.00	23.25	23.00	23.00	546,265
2023-06-12	22.75	23.00	22.75	23.00	254,436
2023-06-09	23.00	23.00	22.75	22.75	363,785
2023-06-08	23.75	23.75	23.00	23.00	355,052
2023-06-07	24.00	24.00	23.75	23.75	109,910
2023-06-06	24.25	24.50	24.00	24.00	288,347
2023-06-05	25.00	25.00	24.25	24.25	204,386
2023-06-02	25.00	25.25	25.00	25.00	376,122
2023-06-01	24.00	25.00	24.00	25.00	264,963
2023-05-31	23.00	24.00	23.00	24.00	642,288
2023-05-30	23.00	23.00	23.00	23.00	157,299
2023-05-29	23.00	23.00	23.00	23.00	0
2023-05-26	23.00	23.00	23.00	23.00	500,988
2023-05-25	22.50	23.50	22.50	23.00	518,818
2023-05-24	24.50	23.50	23.50	23.50	337,846
2023-05-23	24.50	24.50	24.50	24.50	33,318
2023-05-22	25.00	25.00	24.50	24.50	534,479
2023-05-19	25.00	25.00	25.00	25.00	36,295
2023-05-18	24.50	25.00	24.50	25.00	131,244
2023-05-17	24.50	24.50	24.50	24.50	63,388
2023-05-16	24.50	24.50	24.50	24.50	165,898
2023-05-15	24.00	24.50	23.75	24.50	417,260
2023-05-12	25.50	25.50	23.75	24.00	454,702
2023-05-11	25.50	25.50	25.50	25.50	247,913
2023-05-10	25.50	25.50	24.75	25.50	830,185
2023-05-09	25.50	25.50	25.50	25.50	334,275
2023-05-08	25.50	25.50	25.50	25.50	0
2023-05-05	26.00	26.00	25.25	25.50	373,876
2023-05-04	27.00	27.00	26.00	26.00	462,599
2023-05-03	26.75	27.25	26.75	27.00	427,099
2023-05-02	26.75	26.75	26.75	26.75	55,417
2023-05-01	26.75	26.75	26.75	26.75	0
2023-04-28	26.50	26.75	26.50	26.75	1,181,830
2023-04-27	26.50	26.50	26.50	26.50	179,406
2023-04-26	26.25	26.50	26.25	26.50	362,428
2023-04-25	26.25	26.25	26.25	26.25	51,706
2023-04-24	26.00	26.50	26.00	26.25	189,296
2023-04-21	25.50	26.00	25.50	26.00	658,604
2023-04-20	26.00	26.00	25.50	25.50	307,699
2023-04-19	26.50	26.50	26.00	26.00	582,253
2023-04-18	26.50	26.75	26.50	26.50	837,784
2023-04-17	25.50	26.50	25.50	26.50	1,608,637
2023-04-14	23.25	25.50	23.25	25.50	1,117,822
2023-04-13	23.50	23.50	23.25	23.25	968,648
2023-04-12	23.50	23.20	22.75	23.20	3,298,382
2023-04-11	23.75	24.00	23.60	23.75	449,760
2023-04-10	23.75	23.75	23.75	23.75	0
2023-04-07	23.75	23.75	23.75	23.75	0
2023-04-06	23.75	23.75	23.75	23.75	472,930
2023-04-05	23.75	23.75	23.65	23.75	374,485
2023-04-04	24.00	24.00	23.75	23.75	701,740
2023-04-03	24.50	24.50	23.75	23.75	783,957
2023-03-31	22.75	23.50	22.75	23.50	992,477
2023-03-30	22.50	22.75	22.00	22.75	630,796
2023-03-29	21.80	22.50	21.75	22.50	444,249
2023-03-28	22.00	22.25	22.00	22.25	114,064
2023-03-27	22.00	22.00	22.00	22.00	111,670
2023-03-24	22.00	22.00	22.00	22.00	305,910
2023-03-23	22.00	22.00	22.00	22.00	50,141
2023-03-22	21.50	22.00	21.50	22.00	291,162
2023-03-21	21.50	21.50	21.25	21.50	610,648
2023-03-20	22.75	22.00	21.50	21.50	1,124,340
2023-03-17	22.50	22.75	22.50	22.75	42,026
2023-03-16	22.75	22.75	22.75	22.75	249,229
2023-03-15	22.50	22.75	22.50	22.75	505,779
2023-03-14	21.75	22.50	21.75	22.50	643,063
2023-03-13	22.75	22.50	21.75	21.75	366,417
2023-03-10	23.25	22.75	22.50	22.75	176,569
2023-03-09	23.25	23.25	23.25	23.25	117,869
2023-03-08	23.75	23.75	23.25	23.25	171,049
2023-03-07	24.00	23.80	23.75	23.75	226,983
2023-03-06	24.50	24.75	24.00	24.00	860,463
2023-03-03	23.00	24.50	23.00	24.50	4,070,774
2023-03-02	23.00	23.00	23.00	23.00	141,118
2023-03-01	23.00	23.10	23.00	23.00	275,674
2023-02-28	23.50	23.50	22.75	23.00	204,499
2023-02-27	23.50	23.50	23.50	23.50	43,164
2023-02-24	23.50	23.50	23.50	23.50	136,340
2023-02-23	23.00	23.50	23.00	23.50	591,520
2023-02-22	23.50	23.50	22.75	23.00	633,972
2023-02-21	24.00	24.00	23.50	23.50	475,152
2023-02-20	24.25	24.25	23.75	24.00	672,820
2023-02-17	23.75	24.75	23.50	23.50	1,056,679
2023-02-16	24.75	24.75	23.75	23.75	474,416
2023-02-15	25.25	24.60	24.60	24.60	552,639
2023-02-14	25.00	26.25	25.00	25.25	1,600,206
2023-02-13	24.25	25.25	23.75	25.00	1,209,217
2023-02-10	24.00	25.25	24.00	24.25	1,413,208
2023-02-09	22.50	24.00	23.75	23.80	3,445,770
2023-02-08	23.50	22.50	22.50	22.50	5,055,576
2023-02-07	27.25	26.40	26.40	26.40	301,816
2023-02-06	27.00	27.25	27.00	27.25	203,919
2023-02-03	26.50	27.25	27.00	27.00	607,176
2023-02-02	26.50	26.75	26.50	26.50	234,681
2023-02-01	26.00	26.75	26.00	26.50	247,369
2023-01-31	25.50	26.50	26.00	26.00	317,009
2023-01-30	25.00	26.25	25.50	25.50	853,045
2023-01-27	24.75	25.25	24.50	25.00	656,978
2023-01-26	23.75	24.75	23.75	24.75	391,462
2023-01-25	24.00	24.00	23.75	23.75	191,230
2023-01-24	23.00	24.25	23.00	24.00	600,785
2023-01-23	21.75	23.75	21.75	23.00	1,133,126
2023-01-20	21.00	21.00	21.00	21.00	116,359
2023-01-19	20.75	21.00	20.75	21.00	251,336
2023-01-18	20.75	20.75	20.75	20.75	177,085
2023-01-17	21.00	21.00	20.75	20.75	179,679
2023-01-16	21.00	21.25	21.00	21.00	347,825
2023-01-13	21.00	21.00	20.30	21.00	240,362
2023-01-12	21.50	21.50	21.00	21.00	264,097
2023-01-11	21.50	21.50	21.50	21.50	108,752
2023-01-10	22.50	21.50	21.00	21.50	1,197,723
2023-01-09	22.00	22.00	21.10	22.00	165,005
2023-01-06	21.75	22.75	21.75	22.00	263,747
2023-01-05	20.00	22.25	20.00	21.75	780,213
2023-01-04	20.00	20.00	20.00	20.00	5,249
2023-01-03	20.25	20.25	20.00	20.00	117,749
2023-01-02	20.25	20.25	20.25	20.25	0
2022-12-30	20.25	20.25	20.25	20.25	79,678
2022-12-29	21.00	21.00	20.25	20.25	167,613
2022-12-28	21.50	21.50	21.00	21.00	298,684
2022-12-27	21.50	21.50	21.50	21.50	0
2022-12-26	21.50	21.50	21.50	21.50	0
2022-12-23	22.00	22.00	21.50	21.50	76,289
2022-12-22	22.50	22.50	22.00	22.00	212,752
2022-12-21	21.75	22.50	21.75	22.50	225,710
2022-12-20	21.75	21.75	21.75	21.75	34,313
2022-12-19	23.00	23.00	21.50	21.75	577,081
2022-12-16	23.50	23.50	23.00	23.00	210,367
2022-12-15	23.00	23.75	23.00	23.50	237,394
2022-12-14	23.00	23.00	23.00	23.00	161,101
2022-12-13	23.00	23.00	22.50	22.75	1,596,804
2022-12-12	22.00	22.60	22.50	22.50	578,830
2022-12-09	21.00	22.00	21.00	22.00	902,606
2022-12-08	21.25	21.25	21.00	21.00	128,973
2022-12-07	21.00	21.25	20.40	21.25	29,018
2022-12-06	21.00	21.00	21.00	21.00	413,328
2022-12-05	21.00	21.00	21.00	21.00	62,341
2022-12-02	21.00	21.00	21.00	21.00	326,198
2022-12-01	21.00	21.00	21.00	21.00	150,725
2022-11-30	20.50	21.00	20.00	21.00	281,222
2022-11-29	20.50	20.50	20.50	20.50	148,841
2022-11-28	21.00	21.00	20.50	20.50	145,438
2022-11-25	21.50	21.50	21.00	21.00	715,206
2022-11-24	22.00	22.00	21.50	21.50	207,812
2022-11-23	21.40	22.00	21.40	22.00	138,480
2022-11-22	22.00	22.00	22.00	22.00	347,830
2022-11-21	21.75	22.00	21.75	22.00	538,281
2022-11-18	19.25	21.75	19.25	21.75	621,510
2022-11-17	19.25	19.25	19.25	19.25	41,899
2022-11-16	19.00	19.25	19.00	19.25	149,907
2022-11-15	19.00	19.50	19.00	19.00	443,762
2022-11-14	19.50	19.50	19.50	19.50	93,833
2022-11-11	18.50	19.63	18.50	19.63	301,818
2022-11-10	18.25	18.50	18.25	18.50	117,749
2022-11-09	18.25	18.25	18.25	18.25	52,041
2022-11-08	18.25	18.25	18.25	18.25	12,965
2022-11-07	18.25	18.25	18.25	18.25	79,379
2022-11-04	18.50	18.50	18.25	18.25	127,602
2022-11-03	19.50	19.50	18.50	18.50	318,442
2022-11-02	19.50	19.50	19.50	19.50	198,677
2022-11-01	18.75	19.50	18.75	19.50	442,276
2022-10-31	18.75	18.75	18.75	18.75	133,858
2022-10-28	18.75	18.75	18.75	18.75	229,730
2022-10-27	19.00	19.25	18.75	18.75	478,077
2022-10-26	18.50	19.25	18.50	19.00	1,439,324
2022-10-25	17.00	18.50	17.00	18.50	1,517,794
2022-10-24	17.00	17.45	17.00	17.00	176,130
2022-10-21	17.50	17.50	17.00	17.00	570,729
2022-10-20	17.00	17.60	17.00	17.60	625,097
2022-10-19	16.50	17.00	16.50	17.00	206,944
2022-10-18	15.50	16.75	15.50	16.50	1,620,232
2022-10-17	14.50	14.50	14.25	14.25	259,758
2022-10-14	14.50	14.50	14.50	14.50	84,306
2022-10-13	14.50	14.50	14.50	14.50	181,358
2022-10-12	14.50	14.50	14.50	14.50	80,733
2022-10-11	14.50	14.50	14.50	14.50	292,560
2022-10-10	14.50	14.50	14.50	14.50	113,179
2022-10-07	14.50	14.50	14.50	14.50	95,000
2022-10-06	16.00	16.00	14.25	14.50	904,861
2022-10-05	16.00	16.00	16.00	16.00	4,170,021
2022-10-04	15.75	16.00	15.50	16.00	456,390
2022-10-03	15.00	15.75	15.00	15.75	170,552
2022-09-30	14.00	14.50	14.25	14.50	639,241
2022-09-29	15.25	14.50	14.50	14.50	959,957
2022-09-28	16.50	16.50	14.50	15.25	266,036
2022-09-27	16.50	16.50	16.50	16.50	63,374
2022-09-26	16.50	16.50	16.50	16.50	179,186
2022-09-23	16.50	16.50	16.00	16.50	207,207
2022-09-22	16.50	16.50	16.50	16.50	108,228
2022-09-21	16.50	16.50	16.50	16.50	27,586
2022-09-20	16.50	16.50	16.50	16.50	302,418
2022-09-19	16.50	16.50	16.50	16.50	0
2022-09-16	17.00	17.00	16.50	16.50	337,632
2022-09-15	17.00	17.00	17.00	17.00	172,074
2022-09-14	17.00	17.00	17.00	17.00	19,581
2022-09-13	17.50	17.50	16.75	17.00	605,315
2022-09-12	17.00	17.50	17.00	17.50	550,268
2022-09-09	17.75	17.75	17.00	17.00	385,198
2022-09-08	17.00	17.75	17.00	17.75	1,247,801
2022-09-07	17.00	17.50	17.50	17.00	617,507
2022-09-06	17.25	17.00	17.00	17.00	1,118,952
2022-09-05	18.00	18.00	17.25	17.25	536,103
2022-09-02	18.25	17.50	17.50	17.50	298,564
2022-09-01	18.25	18.25	18.00	18.25	106,222
2022-08-31	18.75	18.75	18.25	18.25	296,823
2022-08-30	19.50	18.50	18.50	18.50	389,095
2022-08-29	19.50	19.50	19.50	19.50	0
2022-08-26	19.50	19.50	19.25	19.50	385,346
2022-08-25	19.25	19.50	19.25	19.50	1,292,682
2022-08-24	20.00	20.00	19.25	20.00	128,557
2022-08-23	20.00	20.00	20.00	20.00	153,371
2022-08-22	20.00	20.00	19.75	20.00	176,570
2022-08-19	21.25	21.25	20.00	20.00	563,265
2022-08-18	21.50	21.50	21.25	21.25	61,946
2022-08-17	21.25	21.50	21.25	21.50	159,100
2022-08-16	21.25	21.25	21.25	21.25	24,766
2022-08-15	21.25	21.25	21.25	21.25	71,742
2022-08-12	21.25	21.25	21.25	21.25	63,940
2022-08-11	20.50	21.75	20.50	21.25	641,677
2022-08-10	21.50	20.70	20.70	20.50	256,090
2022-08-09	21.50	21.50	21.50	21.50	168,142
2022-08-08	22.50	22.00	21.00	21.50	256,767
2022-08-05	22.50	22.50	22.50	22.50	265,180
2022-08-04	22.50	22.75	22.50	22.50	1,500,344
2022-08-03	20.75	22.75	20.75	22.50	582,427
2022-08-02	21.25	21.25	20.50	20.75	288,046
2022-08-01	21.25	22.25	21.00	21.25	1,057,720
2022-07-29	19.75	21.25	19.75	21.25	779,354
2022-07-28	19.75	19.80	19.80	19.80	91,377
2022-07-27	19.75	19.75	19.75	19.75	39,426
2022-07-26	19.50	19.50	19.50	19.50	132,323
2022-07-25	19.00	19.50	19.00	19.50	375,316
2022-07-22	18.50	19.00	18.50	19.00	1,178,962
2022-07-21	18.50	18.50	18.50	18.50	377,638
2022-07-20	18.50	19.00	18.25	18.50	778,897
2022-07-19	20.00	20.00	18.25	18.50	1,678,369
2022-07-18	20.50	20.50	19.50	20.00	820,950
2022-07-15	20.25	20.50	20.25	20.50	585,057
2022-07-14	19.00	20.50	19.00	20.25	1,148,224
2022-07-13	19.75	20.00	18.90	18.90	691,882
2022-07-12	19.25	19.50	19.25	19.50	3,008,370
2022-07-11	18.50	19.00	19.00	18.50	1,146,328
2022-07-08	18.50	18.50	18.00	18.50	156,148
2022-07-07	18.50	18.50	17.75	18.50	364,498
2022-07-06	18.50	18.50	18.50	18.50	2,490
2022-07-05	18.50	18.50	18.50	18.50	1,351,995
2022-07-04	18.50	18.50	18.50	18.50	25,486
2022-07-01	18.50	18.50	18.50	18.50	55,664
2022-06-30	18.50	18.50	18.50	18.50	11,329
2022-06-29	18.50	18.00	18.00	18.00	98,683
2022-06-28	19.25	19.25	18.50	18.50	32,116
2022-06-27	19.25	19.25	19.25	19.25	30,201
2022-06-24	18.75	19.25	18.55	19.25	285,490
2022-06-23	18.75	18.25	18.25	18.75	129,464
2022-06-22	19.50	19.50	18.50	18.75	416,636
2022-06-21	20.00	20.00	19.50	19.50	176,557
2022-06-20	20.00	20.00	20.00	20.00	427,318
2022-06-17	20.50	20.50	19.75	20.00	359,558
2022-06-16	22.00	22.00	20.50	20.50	265,756
2022-06-15	21.75	22.00	21.75	22.00	178,859
2022-06-14	21.75	21.75	21.75	21.75	25,105
2022-06-13	21.50	21.75	21.50	21.75	208,066
2022-06-10	21.25	21.50	21.25	21.50	136,151
2022-06-09	22.00	22.00	21.00	21.25	286,870
2022-06-08	22.75	22.75	22.00	22.00	2,269,057
2022-06-07	22.75	22.75	22.75	22.75	214,364
2022-06-06	22.75	22.75	22.75	22.75	166,355
2022-06-03	22.75	22.75	22.75	22.75	0
2022-06-02	22.75	22.75	22.75	22.75	0
2022-06-01	22.75	22.75	22.75	22.75	653,385
2022-05-31	22.75	22.50	22.50	22.50	220,463
2022-05-30	22.50	22.75	22.50	22.75	244,285
2022-05-27	23.00	23.00	22.50	22.50	233,436
2022-05-26	22.50	23.00	22.50	23.00	48,058
2022-05-25	23.25	23.25	22.50	22.50	88,026
2022-05-24	23.25	23.25	23.25	23.25	38,315
2022-05-23	23.25	23.25	23.25	23.25	70,500
2022-05-20	23.00	23.25	23.00	23.25	72,675
2022-05-19	23.00	23.00	23.00	23.00	70,883
2022-05-18	23.00	23.00	23.00	23.00	21,038
2022-05-17	23.00	23.50	23.50	23.00	69,348
2022-05-16	23.00	23.00	23.00	23.00	50,106
2022-05-13	23.00	23.00	22.50	23.00	19,322
2022-05-12	23.00	22.70	22.70	23.00	214,264
2022-05-11	23.00	23.00	23.00	23.00	2,013,976
2022-05-10	22.25	23.00	22.25	23.00	143,559
2022-05-09	24.50	24.50	22.25	22.25	477,628
2022-05-06	25.50	25.50	24.50	24.50	278,941
2022-05-05	24.50	25.50	24.50	25.50	299,431
2022-05-04	25.50	25.50	24.25	24.25	465,726
2022-05-03	25.75	25.75	25.50	25.50	324,569
2022-05-02	25.75	25.75	25.75	25.75	0
2022-04-29	26.50	26.50	25.75	25.75	168,994
2022-04-28	27.25	27.25	26.50	26.50	196,377
2022-04-27	27.25	27.50	27.25	27.25	233,857
2022-04-26	27.25	27.25	27.25	27.25	42,149
2022-04-25	28.25	28.00	27.25	28.00	413,919
2022-04-22	27.75	28.25	27.50	28.25	639,369
2022-04-21	27.75	27.75	27.75	27.75	51,883
2022-04-20	28.25	28.25	27.75	27.75	95,312
2022-04-19	28.50	28.75	28.25	28.25	202,019
2022-04-18	28.50	28.50	28.50	28.50	0
2022-04-15	28.50	28.50	28.50	28.50	0
2022-04-14	28.50	28.50	28.50	28.50	359,205
2022-04-13	28.25	28.50	27.75	28.50	348,952
2022-04-12	29.25	29.25	28.25	28.50	325,658
2022-04-11	30.50	31.50	29.25	29.50	593,813
2022-04-08	29.25	30.50	29.25	30.50	182,831
2022-04-07	28.75	29.50	29.25	29.50	492,731
2022-04-06	25.50	28.75	28.50	28.70	3,041,336
2022-04-05	25.25	25.25	24.00	24.00	493,027
2022-04-04	25.25	25.25	25.25	25.25	140,865
2022-04-01	25.50	25.50	25.25	25.25	160,245
2022-03-31	24.75	25.50	24.75	25.50	544,735
2022-03-30	24.75	24.75	24.75	24.75	111,791
2022-03-29	25.50	25.50	24.75	24.75	104,086
2022-03-28	25.50	25.50	25.50	25.50	71,266
2022-03-25	26.75	26.75	25.50	25.50	231,978
2022-03-24	25.25	27.00	25.25	26.75	495,619
2022-03-23	24.75	25.25	24.75	25.25	45,043
2022-03-22	24.75	24.75	24.75	24.75	114,191
2022-03-21	24.75	24.75	24.75	24.75	110,784
2022-03-18	24.75	24.75	24.75	24.75	61,910
2022-03-17	24.75	24.75	24.75	24.75	128,386
2022-03-16	22.75	24.75	22.75	24.75	372,466
2022-03-15	22.75	22.75	22.75	22.75	82,744
2022-03-14	22.75	22.75	22.75	22.75	108,997
2022-03-11	22.75	22.75	22.75	22.75	157,669
2022-03-10	22.50	22.50	22.50	22.75	210,086
2022-03-09	22.75	22.75	22.75	22.75	165,575
2022-03-08	22.50	22.75	22.50	22.75	77,031
2022-03-07	23.25	24.00	22.00	23.25	1,037,866
2022-03-04	24.00	24.00	23.25	23.50	712,897
2022-03-03	24.00	24.00	24.00	24.00	137,034
2022-03-02	24.00	24.00	23.50	24.00	266,422
2022-03-01	24.00	24.00	24.00	24.00	385,435
2022-02-28	25.00	25.00	23.50	24.00	471,247
2022-02-25	25.50	25.50	25.25	25.25	354,033
2022-02-24	26.75	26.75	25.50	25.50	1,175,182
2022-02-23	27.00	27.00	27.00	27.00	758,890
2022-02-22	27.00	27.00	27.00	27.00	609,780
2022-02-21	27.00	27.00	27.00	27.00	189,735
2022-02-18	27.25	27.25	27.00	27.00	580,521
2022-02-17	27.25	27.25	27.25	27.25	219,328
2022-02-16	27.50	27.50	27.25	27.25	184,940
2022-02-15	27.50	27.50	27.50	27.50	312,839
2022-02-14	27.50	27.50	27.50	27.50	529,954
2022-02-11	27.50	27.50	27.50	27.50	105,653
2022-02-10	27.50	27.50	27.50	27.50	162,335
2022-02-09	27.50	27.75	27.50	27.50	168,810
2022-02-08	27.50	27.50	27.50	27.50	748,247
2022-02-07	27.50	27.50	27.50	27.50	643,425
2022-02-04	27.50	27.50	27.50	27.50	143,884
2022-02-03	27.50	27.50	27.00	27.50	216,003
2022-02-02	27.50	27.50	27.50	27.50	198,519
2022-02-01	26.50	27.50	26.50	27.50	245,926
2022-01-31	26.00	26.50	25.75	26.50	418,804
2022-01-28	27.25	26.50	26.50	26.00	339,882
2022-01-27	27.25	27.25	27.25	27.25	31,952
2022-01-26	27.00	27.50	27.00	27.25	336,636
2022-01-25	26.50	27.25	26.50	27.00	407,615
2022-01-24	28.50	28.50	25.75	26.25	1,485,928
2022-01-21	30.25	30.25	28.50	28.50	467,085
2022-01-20	30.25	30.25	30.25	30.25	210,123
2022-01-19	30.50	30.50	29.25	30.25	599,203
2022-01-18	30.50	31.00	30.25	30.50	153,050
2022-01-17	30.50	30.50	30.50	30.50	12,426
2022-01-14	30.75	30.75	30.50	30.50	129,179
2022-01-13	30.75	30.75	30.75	30.75	19,302
2022-01-12	30.75	30.75	30.50	30.75	197,424
2022-01-11	32.50	32.50	30.75	30.75	253,636
2022-01-10	32.25	33.10	32.50	32.50	307,534
2022-01-07	32.25	32.75	32.25	32.25	435,000
2022-01-06	32.50	34.50	31.25	31.75	3,543,021
2022-01-05	31.50	31.50	31.50	31.50	332,813
2022-01-04	30.00	32.00	30.00	31.50	643,891
2022-01-03	30.00	30.00	30.00	30.00	0
2021-12-31	29.50	30.00	29.50	30.00	91,068
2021-12-30	29.50	29.00	29.00	29.00	163,872
2021-12-29	30.25	30.25	29.25	29.50	290,164
2021-12-28	30.25	30.25	30.25	30.25	0
2021-12-27	30.25	30.25	30.25	30.25	0
2021-12-24	30.25	30.25	30.25	30.25	121,222
2021-12-23	30.25	30.25	30.25	30.25	109,551
2021-12-22	27.75	30.25	27.75	30.25	326,844
2021-12-21	28.00	28.00	27.50	27.75	260,335
2021-12-20	28.50	28.50	28.00	28.00	155,895
2021-12-17	27.50	28.50	27.00	28.50	904,766
2021-12-16	29.50	29.50	27.20	27.20	893,349
2021-12-15	30.25	29.50	28.20	29.00	460,704
2021-12-14	31.75	31.75	30.25	30.25	184,351
2021-12-13	32.25	32.25	31.75	31.75	330,932
2021-12-10	31.50	32.25	31.50	32.25	393,895
2021-12-09	30.50	31.50	30.50	31.50	285,009
2021-12-08	31.50	31.50	30.50	30.50	838,972
2021-12-07	31.75	31.75	31.50	31.50	345,176
2021-12-06	33.00	33.00	31.75	31.75	391,824
2021-12-03	32.00	33.00	32.00	33.00	428,985
2021-12-02	33.50	33.50	31.75	32.00	698,471
2021-12-01	34.50	34.25	33.20	33.50	2,195,202
2021-11-30	34.50	34.80	33.75	34.80	4,541,674
2021-11-29	31.50	34.00	34.00	34.00	912,777
2021-11-26	31.50	31.50	30.50	31.50	285,920
2021-11-25	31.50	31.50	31.50	31.50	61,438
2021-11-24	32.50	32.50	31.50	31.50	743,362
2021-11-23	32.25	32.50	31.25	32.50	490,137
2021-11-22	33.75	33.75	32.50	32.50	338,701
2021-11-19	34.50	34.50	33.75	33.75	139,433
2021-11-18	34.50	34.50	34.50	34.50	370,014
2021-11-17	34.50	35.50	34.50	34.50	531,176
2021-11-16	32.00	34.90	32.00	34.90	540,652
2021-11-15	32.00	32.00	32.00	32.00	202,867
2021-11-12	32.25	32.25	32.00	32.00	515,307
2021-11-11	33.25	33.25	32.25	32.25	214,881
2021-11-10	33.00	34.00	33.25	34.00	461,708
2021-11-09	31.00	33.50	33.00	33.00	1,411,437
2021-11-08	28.50	31.00	28.50	31.00	625,355
2021-11-05	26.25	28.40	28.40	28.40	598,754
2021-11-04	26.50	26.50	25.75	26.25	740,303
2021-11-03	27.00	27.00	27.00	27.00	163,933
2021-11-02	26.50	27.00	25.50	27.00	433,776
2021-11-01	27.00	27.00	26.50	26.50	70,052
2021-10-29	27.00	27.00	27.00	27.00	66,851
2021-10-28	27.25	27.25	27.00	27.00	95,988
2021-10-27	27.25	27.25	27.25	27.25	17,464
2021-10-26	26.00	27.50	25.50	27.25	468,805
2021-10-25	27.00	27.00	25.25	26.00	567,937
2021-10-22	27.50	27.50	27.00	27.00	171,880
2021-10-21	27.50	27.50	27.50	27.50	51,348
2021-10-20	28.50	28.10	27.50	27.50	405,656
2021-10-19	28.00	28.50	27.70	28.50	366,436
2021-10-18	28.50	27.70	27.70	27.70	424,083
2021-10-15	28.75	28.75	28.00	28.50	358,124
2021-10-14	28.75	29.00	29.00	28.75	295,932
2021-10-13	28.75	28.50	28.50	28.50	34,860
2021-10-12	29.00	29.00	28.75	28.75	44,630
2021-10-11	30.00	29.00	28.70	29.00	288,074
2021-10-08	29.50	30.00	29.50	30.00	777,720
2021-10-07	25.50	30.50	25.50	29.50	2,699,281
2021-10-06	24.50	25.20	25.20	25.20	754,263
2021-10-05	27.00	27.00	24.00	24.50	2,040,251
2021-10-04	27.75	27.80	27.50	27.50	337,173
2021-10-01	29.00	28.75	27.75	27.75	762,263
2021-09-30	29.00	28.70	28.70	28.70	160,086
2021-09-29	28.50	29.00	28.50	29.00	566,421
2021-09-28	29.50	29.50	28.50	28.50	239,938
2021-09-27	30.50	30.50	29.50	29.50	634,009
2021-09-24	30.50	30.50	30.50	30.50	664,463
2021-09-23	30.50	30.50	30.50	30.50	132,628
2021-09-22	30.50	30.50	30.50	30.50	225,139
2021-09-21	30.50	30.50	30.50	30.50	153,264
2021-09-20	32.00	31.00	30.25	30.50	499,687
2021-09-17	31.00	32.50	31.00	32.00	530,565
2021-09-16	31.00	31.00	31.00	31.00	116,424
2021-09-15	31.00	31.00	31.00	31.00	77,484
2021-09-14	31.00	31.00	31.00	31.00	146,636
2021-09-13	32.00	32.00	31.00	31.00	364,760
2021-09-10	32.00	32.00	32.00	32.00	122,513
2021-09-09	32.00	31.20	31.20	32.00	470,587
2021-09-08	31.00	32.00	31.00	32.00	835,482
2021-09-07	31.00	31.00	30.60	30.60	590,143
2021-09-06	29.00	31.00	30.90	31.00	1,105,455
2021-09-03	29.50	28.70	28.70	28.70	885,779
2021-09-02	29.50	29.50	29.50	29.50	320,803
2021-09-01	29.75	29.75	28.70	29.50	562,965
2021-08-31	30.50	29.50	29.50	29.50	278,020
2021-08-30	30.50	30.50	30.50	30.50	0
2021-08-27	30.75	30.75	30.00	30.50	259,268
2021-08-26	30.50	31.00	30.00	30.75	1,000,847
2021-08-25	31.50	31.00	30.50	31.00	601,156
2021-08-24	31.50	31.50	31.50	31.50	410,718
2021-08-23	32.00	32.00	31.50	31.50	175,712
2021-08-20	31.50	31.60	31.60	32.00	326,092
2021-08-19	32.00	32.00	31.25	31.25	262,619
2021-08-18	32.00	32.50	32.00	32.00	187,006
2021-08-17	33.50	33.50	32.00	32.00	588,966
2021-08-16	34.00	33.90	33.90	33.90	384,007
2021-08-13	34.25	34.25	34.00	34.00	242,565
2021-08-12	34.00	35.00	34.25	34.25	635,797
2021-08-11	31.50	34.50	33.50	34.25	1,040,332
2021-08-10	31.00	31.50	28.75	31.50	926,192
2021-08-09	32.40	33.00	30.75	31.00	938,363
2021-08-06	36.00	33.50	33.00	33.25	1,386,646
2021-08-05	36.00	36.00	36.00	36.00	258,376
2021-08-04	35.50	36.50	35.50	36.00	625,040
2021-08-03	34.60	35.50	34.60	35.50	672,449
2021-08-02	33.00	34.50	34.50	34.50	1,451,525
2021-07-30	30.75	33.50	33.50	33.50	2,790,918
2021-07-29	31.50	31.50	30.75	30.75	594,369
2021-07-28	28.50	31.50	31.25	31.50	4,934,678
2021-07-27	27.00	28.50	27.00	28.50	620,586
2021-07-26	27.10	27.10	27.10	27.00	241,916
2021-07-23	27.75	27.40	27.00	27.40	485,423
2021-07-22	28.00	28.70	27.75	27.75	1,155,194
2021-07-21	25.00	28.00	25.00	28.00	3,937,051
2021-07-20	24.75	25.50	24.50	25.50	1,138,472
2021-07-19	24.25	24.25	24.00	24.00	179,069
2021-07-16	24.75	24.75	24.25	24.25	363,322
2021-07-15	24.75	24.75	24.75	24.75	42,457
2021-07-14	24.75	24.75	24.75	24.75	201,887
2021-07-13	24.75	25.00	25.00	24.75	1,229,323
2021-07-12	24.75	24.75	24.75	24.75	9,943
2021-07-09	24.75	24.75	24.75	24.75	60,687
2021-07-08	24.75	24.75	24.75	24.75	170,858
2021-07-07	24.75	24.75	24.75	24.75	20,373
2021-07-06	24.75	24.75	24.75	24.75	159,943
2021-07-05	24.50	24.75	24.50	24.75	722,741
2021-07-02	24.25	24.50	24.25	24.50	201,154
2021-07-01	24.00	24.25	24.00	24.25	386,870
2021-06-30	24.00	24.00	24.00	24.00	197,232
2021-06-29	23.50	24.00	23.50	24.00	109,306
2021-06-28	23.00	23.50	23.50	23.50	325,632
2021-06-25	22.50	23.00	22.50	23.00	68,530
2021-06-24	23.00	23.00	22.50	23.00	77,053
2021-06-23	22.75	23.00	22.75	23.00	289,895
2021-06-22	23.25	23.25	22.75	22.75	386,813
2021-06-21	23.75	23.75	23.25	23.25	1,549,560
2021-06-18	23.75	23.75	23.75	23.75	2,604,336
2021-06-17	23.75	23.75	23.75	23.75	69,822
2021-06-16	24.00	24.00	23.50	23.75	227,217
2021-06-15	24.00	24.00	24.00	24.00	126,634
2021-06-14	24.00	23.50	23.50	24.00	167,182
2021-06-11	24.00	24.00	23.50	24.00	74,920
2021-06-10	25.00	25.25	24.00	24.00	748,653
2021-06-09	25.25	25.25	25.25	25.25	262,938
2021-06-08	25.25	25.25	25.25	25.25	245,728
2021-06-07	24.50	25.25	25.20	25.20	710,998
2021-06-04	23.75	24.50	23.75	24.50	661,538
2021-06-03	23.75	23.75	23.75	23.75	230,656
2021-06-02	23.75	23.75	23.75	23.75	359,702
2021-06-01	23.75	23.75	23.50	23.75	663,276
2021-05-28	23.50	23.50	23.50	23.50	1,582,543
2021-05-27	23.50	23.50	23.50	23.50	76,414
2021-05-26	23.50	23.50	23.50	23.50	1,760,274
2021-05-25	20.00	23.50	20.00	23.50	4,766,875
2021-05-24	19.50	20.00	19.50	20.00	186,303
2021-05-21	20.00	20.00	19.50	19.50	294,558
2021-05-20	20.50	20.50	20.00	20.00	211,955
2021-05-19	20.50	20.00	20.00	20.50	21,460
2021-05-18	20.75	20.75	20.50	20.50	188,372
2021-05-17	21.25	21.25	20.75	20.75	132,936
2021-05-14	21.25	21.25	21.25	21.25	175,854
2021-05-13	21.25	20.10	20.10	20.10	92,253
2021-05-12	21.25	21.25	21.00	21.25	392,067
2021-05-11	22.50	22.50	21.25	21.25	311,791
2021-05-10	22.00	22.50	21.50	22.50	356,332
2021-05-07	21.90	22.00	21.90	22.00	36,160
2021-05-06	20.75	22.00	20.50	21.90	407,547
2021-05-05	21.75	20.50	20.50	20.75	806,334
2021-05-04	22.40	22.40	21.75	21.75	198,810
2021-04-30	22.50	22.50	22.40	22.40	35,525
2021-04-29	22.75	22.75	22.50	22.50	1,112,332
2021-04-28	23.50	22.50	22.50	22.75	452,273
2021-04-27	23.50	23.50	23.50	23.50	854,231
2021-04-26	23.50	23.50	23.50	23.50	548,893
2021-04-23	23.00	23.50	23.00	23.50	367,278
2021-04-22	22.50	23.00	22.50	23.00	771,858
2021-04-21	22.50	22.50	22.50	22.50	321,989
2021-04-20	23.40	23.40	22.50	22.50	415,748
2021-04-19	24.25	24.25	23.40	23.40	701,992
2021-04-16	23.60	23.60	23.60	24.25	663,141
2021-04-15	23.50	24.50	24.25	24.50	1,989,271
2021-04-14	21.50	23.50	21.50	23.50	2,410,363
2021-04-13	19.50	21.50	19.00	21.50	1,844,915
2021-04-12	20.00	20.00	19.38	19.38	587,208
2021-04-09	20.00	20.00	20.00	20.00	122,091
2021-04-08	20.00	20.00	20.00	20.00	413,654
2021-04-07	19.90	19.90	19.90	19.90	45,639
2021-04-06	19.90	19.90	19.90	19.90	320,509
2021-04-01	19.90	19.90	19.90	19.90	83,555
2021-03-31	20.00	20.00	19.90	19.90	122,506
2021-03-30	19.75	20.00	19.75	20.00	178,278
2021-03-29	19.63	19.50	19.50	19.50	334,560
2021-03-26	19.75	19.75	19.75	19.63	187,018
2021-03-25	19.75	19.75	19.63	19.63	529,664
2021-03-24	19.25	19.75	19.25	19.75	350,478
2021-03-23	19.25	19.25	19.25	19.25	117,353
2021-03-22	19.13	19.30	19.30	19.30	393,289
2021-03-19	19.25	19.25	19.13	19.13	455,078
2021-03-18	19.75	19.75	19.25	19.25	790,701
2021-03-17	19.50	19.75	19.50	19.75	681,068
2021-03-16	19.13	19.50	19.13	19.50	386,380
2021-03-15	18.75	19.13	18.75	19.13	270,419
2021-03-12	18.75	19.00	19.00	18.75	629,017
2021-03-11	18.25	19.00	18.50	18.75	3,428,118
2021-03-10	17.13	17.50	17.25	17.50	366,676
2021-03-09	16.88	17.05	16.85	17.05	326,038
2021-03-08	16.88	16.88	16.88	16.88	377,803
2021-03-05	16.88	16.88	16.88	16.88	185,734
2021-03-04	16.88	16.88	16.88	16.88	254,525
2021-03-03	16.88	16.75	16.75	16.75	111,644
2021-03-02	17.00	17.00	16.63	16.88	462,629
2021-03-01	16.13	17.00	17.00	17.00	1,435,695
2021-02-26	15.88	16.13	15.75	15.75	413,638
2021-02-25	15.88	15.88	15.88	15.88	426,561
2021-02-24	15.50	15.88	15.38	15.88	958,341
2021-02-23	15.38	15.38	15.38	15.38	437,745
2021-02-22	15.13	15.35	15.35	15.38	600,508
2021-02-19	15.50	15.45	15.40	15.40	365,722
2021-02-18	14.75	15.63	15.13	15.50	1,209,999
2021-02-17	13.88	14.80	14.80	14.80	2,636,399
2021-02-16	13.88	13.88	13.40	13.88	978,356
2021-02-15	14.25	14.25	14.25	14.25	372,687
2021-02-12	14.25	14.25	14.00	14.25	61,867
2021-02-11	14.25	14.25	14.25	14.25	32,111
2021-02-10	14.13	14.25	14.13	14.25	220,102
2021-02-09	14.25	14.55	14.13	14.13	766,348
2021-02-08	13.75	14.05	13.75	14.05	453,923
2021-02-05	13.63	13.75	13.63	13.75	244,260
2021-02-04	13.63	13.50	13.50	13.63	188,600
2021-02-03	13.63	13.75	13.63	13.63	552,584
2021-02-02	13.88	13.75	13.55	13.63	196,545
2021-02-01	14.00	14.00	13.88	13.88	216,635
2021-01-29	14.13	14.13	13.75	14.00	220,601
2021-01-28	14.25	14.25	14.13	14.13	264,177
2021-01-27	14.13	14.25	14.13	14.25	203,932
2021-01-26	14.75	14.50	14.00	14.13	380,981
2021-01-25	14.75	14.75	14.75	14.75	171,406
2021-01-22	15.13	15.13	14.75	14.75	144,744
2021-01-21	15.50	15.50	15.13	15.13	369,913
2021-01-20	15.38	15.38	14.88	15.13	392,754
2021-01-19	15.38	15.38	15.38	15.38	146,462
2021-01-18	15.50	15.50	15.25	15.38	153,144
2021-01-15	15.75	16.00	15.25	15.25	434,615
2021-01-14	16.25	16.25	15.75	15.75	447,421
2021-01-13	18.75	16.40	15.38	16.40	3,411,917
2021-01-12	18.25	18.50	18.25	18.50	506,745
2021-01-11	17.00	18.38	17.88	18.00	790,296
2021-01-08	16.75	17.00	16.75	17.00	777,767
2021-01-07	16.75	16.75	16.63	16.63	181,151
2021-01-06	16.75	16.75	16.75	16.75	389,591
2021-01-05	16.75	16.75	16.75	16.75	98,350
2021-01-04	17.50	17.50	16.75	16.75	223,427
2020-12-31	17.25	17.25	16.75	16.75	177,962
2020-12-30	17.25	17.25	17.25	17.25	99,938
2020-12-29	17.13	17.25	17.13	17.25	595,652
2020-12-24	16.38	17.13	16.75	17.13	444,045
2020-12-23	17.00	17.00	16.25	16.25	478,781
2020-12-22	16.63	16.63	16.50	16.63	234,860
2020-12-21	17.25	17.25	16.63	16.63	776,038
2020-12-18	17.38	17.38	17.25	17.25	510,990
2020-12-17	17.38	17.55	17.55	17.38	594,077
2020-12-16	17.50	17.50	17.38	17.38	56,465
2020-12-15	17.50	17.50	17.50	17.50	45,700
2020-12-14	17.50	17.25	17.25	17.50	149,617
2020-12-11	17.50	17.50	17.50	17.50	81,613
2020-12-10	17.50	17.50	17.50	17.50	127,584
2020-12-09	17.50	17.25	17.25	17.25	116,578
2020-12-08	17.88	17.88	17.38	17.50	390,797
2020-12-07	17.88	17.88	17.75	17.88	407,059
2020-12-04	19.00	19.00	17.75	18.00	828,600
2020-12-03	19.50	19.75	19.00	19.00	383,130
2020-12-02	18.38	20.00	20.00	19.50	748,979
2020-12-01	20.00	19.00	17.75	18.25	4,238,381
2020-11-30	20.00	20.00	19.75	19.75	604,796
2020-11-27	20.25	20.75	20.00	20.00	700,856
2020-11-26	20.00	20.25	20.00	20.25	407,206
2020-11-25	19.63	20.70	19.90	20.00	1,930,118
2020-11-24	17.80	19.75	17.38	19.63	1,199,337
2020-11-23	16.13	17.38	16.13	17.38	900,550
2020-11-20	15.88	16.13	15.88	16.13	214,808
2020-11-19	16.25	16.25	15.88	15.88	188,618
2020-11-18	16.25	16.25	16.25	16.25	97,194
2020-11-17	16.25	16.25	16.25	16.25	116,932
2020-11-16	16.25	16.25	16.25	16.25	303,872
2020-11-13	16.25	16.25	16.00	16.25	163,463
2020-11-12	15.88	16.25	15.88	16.25	270,183
2020-11-11	15.88	15.88	15.88	15.88	103,163
2020-11-10	15.50	15.88	15.50	15.88	261,032
2020-11-09	15.25	15.50	15.25	15.50	376,646
2020-11-06	15.25	15.25	15.25	15.25	187,217
2020-11-05	15.63	15.63	15.25	15.25	341,827
2020-11-04	15.63	15.63	15.63	15.63	153,326
2020-11-03	15.63	15.63	15.63	15.63	149,264
2020-11-02	15.63	15.63	15.63	15.63	51,333
2020-10-30	15.63	15.63	15.63	15.63	22,615
2020-10-29	15.63	15.63	15.50	15.63	76,524
2020-10-28	16.75	16.75	15.63	15.63	324,587
2020-10-27	16.50	16.88	16.50	16.75	347,765
2020-10-26	16.63	16.63	16.50	16.50	160,448
2020-10-23	16.63	16.63	16.63	16.63	157,281
2020-10-22	16.63	16.63	16.25	16.63	69,724
2020-10-21	16.75	16.75	16.63	16.63	61,741
2020-10-20	17.25	17.25	16.75	16.75	349,748
2020-10-16	17.50	17.50	17.25	17.50	88,243
2020-10-15	18.25	18.25	17.50	17.50	378,468
2020-10-14	17.75	18.38	17.75	18.25	491,839
2020-10-13	17.75	17.75	17.75	17.75	268,833
2020-10-12	17.00	17.75	17.00	17.75	683,028
2020-10-09	16.38	17.75	16.50	17.13	1,117,122
2020-10-08	15.50	16.25	15.50	16.25	473,867
2020-10-07	15.75	16.63	15.38	15.50	1,154,046
2020-10-06	15.13	15.00	14.88	15.00	405,195
2020-10-05	15.13	15.13	15.13	15.13	170,026
2020-10-02	15.25	15.25	15.13	15.13	193,423
2020-10-01	15.25	15.25	15.25	15.25	30,385
2020-09-30	15.25	15.75	15.25	15.25	249,055
2020-09-29	14.13	15.25	14.13	15.25	557,920
2020-09-28	13.75	14.13	13.75	14.13	554,771
2020-09-25	13.75	13.75	13.75	13.75	47,392
2020-09-24	14.13	14.13	13.75	13.75	555,511
2020-09-23	14.25	14.25	14.13	14.13	339,152
2020-09-22	14.88	14.88	14.25	14.25	384,256
2020-09-21	15.25	15.25	14.88	14.88	494,160
2020-09-18	15.25	15.25	15.25	15.25	70,427
2020-09-17	15.25	15.25	15.25	15.25	244,604
2020-09-16	15.25	15.25	15.25	15.25	94,471
2020-09-15	15.38	15.38	15.25	15.25	118,438
2020-09-14	15.63	15.63	15.38	15.38	177,922
2020-09-11	15.75	15.75	15.75	15.75	723,748
2020-09-10	15.75	15.75	15.75	15.75	374,504
2020-09-09	15.75	15.75	15.75	15.75	36,633
2020-09-08	15.75	15.75	15.75	15.75	460,039
2020-09-07	15.75	15.75	15.75	15.75	169,185
2020-09-04	15.50	15.50	15.50	15.75	189,571
2020-09-03	15.75	15.50	15.50	15.75	36,222
2020-09-02	15.75	15.75	15.75	15.75	76,056
2020-09-01	15.75	15.88	15.75	15.75	293,978
2020-08-28	16.25	16.25	15.88	15.88	442,911
2020-08-27	16.25	16.25	16.25	16.25	212,665
2020-08-26	16.75	16.75	16.23	16.25	1,121,070
2020-08-25	16.75	16.75	16.75	16.75	318,240
2020-08-24	16.75	16.75	16.50	16.75	114,306
2020-08-21	15.88	16.75	15.88	16.75	952,100
2020-08-20	15.75	16.00	15.80	15.88	313,415
2020-08-19	17.25	17.25	15.63	15.75	1,908,960
2020-08-18	19.13	19.88	17.25	17.25	2,898,570
2020-08-17	18.38	18.25	18.25	18.25	176,376
2020-08-14	18.50	18.75	18.25	18.38	536,381
2020-08-13	18.38	18.75	18.38	18.50	555,662
2020-08-12	16.88	18.38	16.88	18.38	811,329
2020-08-11	16.88	16.88	16.88	16.88	147,090
2020-08-10	16.25	17.25	16.25	16.88	770,363
2020-08-07	16.75	16.75	16.25	16.25	369,968
2020-08-06	16.25	17.50	16.25	16.75	1,522,378
2020-08-05	14.75	16.25	14.75	16.25	1,447,983
2020-08-04	14.13	14.75	14.13	14.75	307,730
2020-08-03	13.75	14.13	13.75	14.13	245,813
2020-07-31	13.38	13.75	13.25	13.75	432,087
2020-07-30	13.88	14.25	13.50	13.88	636,500
2020-07-29	13.13	13.88	13.13	13.88	361,148
2020-07-28	13.13	13.13	12.75	13.13	150,965
2020-07-27	13.13	13.13	12.75	13.13	514,276
2020-07-24	13.00	13.13	13.00	13.13	435,963
2020-07-23	12.75	13.00	12.50	13.00	165,033
2020-07-22	12.75	13.00	13.00	12.75	247,914
2020-07-21	12.25	12.75	12.25	12.75	427,487
2020-07-20	12.50	12.50	12.50	12.25	158,386
2020-07-17	12.25	12.25	12.25	12.25	191,323
2020-07-16	12.38	12.38	12.25	12.25	208,268
2020-07-15	12.13	12.63	12.13	12.38	996,985
2020-07-14	12.25	12.25	12.13	12.13	157,449
2020-07-13	12.25	12.38	12.25	12.25	332,676
2020-07-10	12.63	12.63	12.25	12.25	356,025
2020-07-09	12.38	12.88	12.38	12.63	1,026,952
2020-07-08	11.75	12.38	11.75	12.38	1,932,541
2020-07-07	11.13	12.75	11.13	11.75	3,822,605
2020-07-06	10.15	10.75	10.15	10.35	929,871
2020-07-03	10.38	10.38	10.15	10.15	830,947
2020-07-02	10.38	10.38	10.38	10.38	109,927
2020-06-30	10.38	10.38	10.25	10.38	17,227
2020-06-29	10.25	10.50	10.25	10.25	250,151
2020-06-26	10.25	10.25	10.25	10.25	258,314
2020-06-25	10.25	10.25	10.25	10.25	57,282
2020-06-24	10.75	10.75	9.66	10.75	878,079
2020-06-23	10.88	10.88	10.75	10.75	345,746
2020-06-22	11.63	11.63	10.88	10.88	790,433
2020-06-19	11.63	11.63	11.63	11.63	160,123
2020-06-18	11.63	11.63	11.50	11.63	222,219
2020-06-17	11.63	11.75	11.63	11.63	386,100
2020-06-16	11.25	11.63	11.25	11.63	932,818
2020-06-15	11.38	11.38	11.00	11.25	1,092,891
2020-06-12	11.75	11.75	11.50	11.63	1,037,937
2020-06-11	12.50	12.25	11.75	11.75	2,595,031
2020-06-10	11.75	12.88	12.25	12.75	4,045,755
2020-06-09	9.00	13.75	9.00	11.75	15,368,992
2020-06-08	8.75	8.75	8.75	8.75	545,293
2020-06-05	8.25	8.75	8.25	8.75	495,693
2020-06-04	8.60	8.60	8.25	8.25	452,988
2020-06-03	9.50	9.50	8.65	8.65	974,495
2020-06-02	9.75	9.75	9.50	9.50	354,759
2020-06-01	9.75	9.72	9.72	9.75	131,400
2020-05-29	10.00	10.00	9.75	9.75	558,283
2020-05-28	9.75	9.75	9.75	9.75	676,399
2020-05-27	10.10	10.10	9.75	10.10	447,535
2020-05-26	10.10	10.10	9.98	10.10	347,827
2020-05-22	10.00	10.00	10.00	10.00	163,456
2020-05-21	10.00	10.00	10.00	10.00	274,980
2020-05-20	10.00	10.10	10.00	10.10	884,394
2020-05-19	10.25	10.25	10.00	10.00	215,284
2020-05-18	9.75	10.50	9.75	9.75	601,427
2020-05-15	8.25	9.75	8.25	9.75	2,720,514
2020-05-14	9.15	9.15	8.25	8.25	329,288
2020-05-13	9.15	9.15	9.15	9.15	434,848
2020-05-12	8.50	9.15	8.50	9.15	674,658
2020-05-11	8.25	8.50	8.25	8.50	883,300
2020-05-07	8.50	8.50	8.25	8.25	488,961
2020-05-06	8.50	8.50	8.50	8.50	297,606
2020-05-05	8.75	8.75	8.25	8.50	363,574
2020-05-04	9.25	8.50	8.50	8.75	441,164
2020-05-01	9.50	9.50	8.75	9.25	524,630
2020-04-30	11.00	11.00	10.00	11.00	885,428
2020-04-29	10.50	11.10	10.50	11.00	935,976
2020-04-28	10.50	10.50	10.50	10.50	820,112
2020-04-27	9.40	10.60	9.40	10.50	953,523
2020-04-24	9.00	9.75	9.00	9.40	1,170,657
2020-04-23	8.60	9.25	8.60	9.00	1,441,508
2020-04-22	8.00	8.50	8.00	8.00	563,537
2020-04-21	8.00	8.00	8.00	8.00	322,208
2020-04-20	8.00	8.00	8.00	8.00	168,425
2020-04-17	7.50	8.00	7.50	8.00	773,268
2020-04-16	7.75	7.75	7.50	7.50	569,636
2020-04-15	8.25	8.25	7.75	7.75	1,658,929
2020-04-14	8.60	8.60	8.25	8.60	1,037,112
2020-04-09	8.25	9.00	8.25	8.60	2,646,140
2020-04-08	6.75	8.25	6.75	8.25	2,574,317
2020-04-07	5.60	6.75	6.00	5.60	1,596,570
2020-04-06	5.50	5.56	5.00	5.25	340,124
2020-04-03	5.25	5.25	5.25	5.25	19,555
2020-04-03	5.25	5.50	5.00	5.25	495,098
2020-04-02	5.75	5.25	5.25	5.25	376,817
2020-04-02	5.75	5.75	5.25	5.75	174,016
2020-04-01	6.00	5.75	5.75	5.75	188,554
2020-04-01	6.00	6.00	5.75	6.00	187,954
2020-03-31	5.75	6.00	5.75	5.75	3,671,529
2020-03-30	5.90	6.00	5.75	5.90	364,493
2020-03-27	7.25	7.25	6.25	7.25	626,676
2020-03-26	5.75	7.50	5.75	5.75	1,175,687
2020-03-25	4.65	5.65	4.65	4.65	2,602,276
2020-03-24	4.75	4.75	4.65	4.75	140,322
2020-03-23	5.25	5.25	5.00	5.25	455,694
2020-03-20	5.15	5.60	5.15	5.15	501,655
2020-03-19	5.25	5.25	5.25	5.25	407,609
2020-03-18	8.00	7.50	7.50	11.25	2,002,942
2020-03-17	12.88	13.50	12.13	12.88	469,749
2020-03-16	15.00	15.00	12.75	15.00	463,507
2020-03-13	13.25	14.63	13.25	13.25	694,775
2020-03-12	13.88	13.88	13.75	14.13	129,120
2020-03-11	14.50	14.50	14.13	14.50	482,765
2020-03-10	13.88	14.75	13.75	13.63	1,115,774
2020-03-09	14.50	14.50	13.63	14.75	417,835
2020-03-06	15.00	15.13	14.75	14.75	509,875
2020-03-05	15.88	15.88	15.13	15.88	594,962
2020-03-04	16.13	16.13	15.75	16.13	168,414
2020-03-03	15.13	16.25	15.13	15.13	1,532,333
2020-03-02	15.25	15.50	15.00	15.25	685,099
2020-02-28	16.13	16.13	15.25	16.25	776,070
2020-02-27	16.63	16.63	16.25	16.75	624,573
2020-02-26	17.13	17.13	16.75	17.13	1,058,366
2020-02-25	17.13	17.15	17.15	17.13	262,950
2020-02-24	17.75	17.75	17.13	17.75	735,577
2020-02-21	17.75	17.75	17.75	17.75	27,178
2020-02-20	17.75	17.75	17.75	17.75	39,624
2020-02-19	17.75	17.75	17.75	17.75	187,786
2020-02-18	17.75	17.75	17.75	17.75	315,291
2020-02-17	18.25	18.25	17.75	17.75	557,844
2020-02-14	18.50	18.25	18.00	18.25	403,817
2020-02-13	19.25	18.50	18.00	18.50	1,333,428
2020-02-12	18.00	19.25	17.13	19.25	3,022,788
2020-02-11	19.25	19.50	18.00	18.00	719,329
2020-02-10	19.50	19.50	19.00	19.25	55,479
2020-02-07	19.25	19.50	19.00	19.50	245,928
2020-02-06	19.25	19.25	19.00	19.25	205,078
2020-02-05	19.25	19.25	19.00	19.25	192,442
2020-02-04	19.25	19.50	19.00	19.25	210,460
2020-02-03	19.50	19.50	19.00	19.25	160,104
2020-01-31	20.25	20.25	19.25	20.25	324,535
2020-01-30	20.75	20.75	20.25	20.25	621,953
2020-01-29	21.25	21.25	20.75	20.75	178,868
2020-01-28	21.25	21.25	21.00	21.25	102,786
2020-01-27	22.00	22.00	21.25	21.25	933,960
2020-01-24	19.75	22.00	19.75	22.00	1,453,333
2020-01-23	20.25	20.25	19.25	19.75	1,275,428
2020-01-22	22.25	22.25	19.75	20.25	2,568,833
2020-01-21	26.25	26.25	22.25	22.25	3,783,438
2020-01-20	29.50	28.00	26.25	26.25	4,123,085
2020-01-17	27.75	28.25	27.75	28.25	264,876
2020-01-16	28.25	28.50	27.75	27.75	217,859
2020-01-15	27.25	28.25	28.00	28.25	1,111,528
2020-01-14	27.25	27.25	27.25	27.25	191,681
2020-01-13	27.25	27.25	27.00	27.25	194,438
2020-01-10	28.00	28.00	27.25	27.25	500,202
2020-01-09	28.50	28.50	28.30	28.00	437,677
2020-01-08	27.00	29.75	27.00	28.50	1,095,475
2020-01-07	26.75	27.30	27.30	27.00	340,263
2020-01-06	26.75	27.00	27.00	26.75	179,033
2020-01-03	27.00	27.25	26.75	26.75	468,604
2020-01-02	27.00	26.90	26.75	27.00	442,486
2019-12-31	26.00	26.70	26.70	27.00	463,140
2019-12-30	23.50	26.25	23.50	26.00	778,278
2019-12-27	23.25	23.50	23.00	23.50	149,819
2019-12-24	23.25	23.25	23.00	23.25	65,624
2019-12-23	23.50	23.50	23.00	23.25	315,953
2019-12-20	24.50	24.50	23.50	23.50	380,846
2019-12-19	24.00	24.00	24.00	24.50	72,570
2019-12-18	24.00	24.50	24.00	24.50	402,496
2019-12-17	25.00	24.00	23.30	24.00	368,624
2019-12-16	23.75	25.25	24.40	25.00	652,150
2019-12-13	22.75	25.00	23.75	23.75	971,201
2019-12-12	23.00	23.00	22.50	22.75	196,798
2019-12-11	24.00	23.00	23.00	23.00	279,006
2019-12-10	25.25	25.25	23.75	24.00	414,188
2019-12-09	25.75	25.75	25.00	25.25	97,320
2019-12-06	26.50	26.50	26.00	26.50	168,536
2019-12-05	27.50	27.50	26.50	27.50	252,171
2019-12-04	27.50	27.50	27.50	27.50	91,870
2019-12-03	27.75	27.75	27.00	27.50	229,875
2019-12-02	27.50	28.00	27.50	27.50	715,752
2019-11-29	25.50	28.00	25.50	27.50	1,271,570
2019-11-28	25.00	25.00	24.50	25.00	438,157
2019-11-27	25.75	26.25	24.75	25.00	1,849,755
2019-11-26	26.00	26.00	25.00	25.00	602,548
2019-11-25	25.00	26.25	25.00	26.00	1,359,837
2019-11-22	24.00	25.25	24.00	25.00	766,529
2019-11-21	23.50	24.75	23.50	24.00	790,574
2019-11-20	21.00	23.75	23.00	23.50	642,760
2019-11-19	21.00	21.00	20.50	21.00	245,852
2019-11-18	21.00	21.00	21.00	21.00	252,642
2019-11-15	21.00	21.00	21.00	21.00	253,581
2019-11-14	20.50	21.00	21.00	21.00	232,373
2019-11-13	20.50	20.50	20.50	20.50	36,047
2019-11-12	20.50	20.50	20.50	20.50	106,282
2019-11-11	21.00	21.00	20.00	20.50	251,402
2019-11-08	21.00	21.00	20.50	21.00	144,677
2019-11-07	21.00	21.00	21.00	21.00	191,485
2019-11-06	20.50	21.25	20.50	21.00	248,480
2019-11-05	19.50	20.50	19.50	20.50	375,235
2019-11-04	19.75	19.75	19.00	19.25	351,463
2019-11-01	20.00	20.00	19.50	19.75	129,889
2019-10-31	20.50	20.50	20.00	20.00	322,609
2019-10-30	21.75	21.75	20.00	20.50	699,866
2019-10-29	20.00	23.00	20.00	20.00	2,230,129
2019-10-28	17.00	20.00	17.00	20.00	2,310,720
2019-10-25	16.25	16.25	15.88	16.00	346,403
2019-10-24	17.50	17.50	16.50	16.50	252,857
2019-10-23	17.75	17.75	17.50	17.50	67,851
2019-10-22	18.13	18.13	17.75	17.75	97,482
2019-10-21	18.50	18.50	18.13	18.13	288,285
2019-10-18	18.50	18.50	18.50	18.50	73,258
2019-10-17	18.50	18.50	18.00	18.50	27,966
2019-10-16	18.50	18.50	18.50	18.50	69,978
2019-10-15	18.50	18.50	18.50	18.50	55,614
2019-10-14	18.50	18.50	18.00	18.50	75,823
2019-10-11	18.50	18.50	18.00	18.50	151,365
2019-10-10	18.50	18.50	18.50	18.50	154,333
2019-10-09	18.50	18.50	18.00	18.50	41,594
2019-10-08	18.50	18.50	18.50	18.50	177,209
2019-10-07	18.38	18.50	18.00	18.50	70,481
2019-10-04	18.88	18.00	18.00	18.38	123,672
2019-10-03	19.00	19.00	18.88	18.88	90,512
2019-10-02	20.00	18.50	18.50	19.00	626,323
2019-10-01	20.00	20.00	19.85	20.00	428,962
2019-09-30	20.00	20.00	19.50	20.00	226,646
2019-09-27	19.25	20.25	19.00	20.00	1,307,635
2019-09-26	18.13	19.25	17.75	19.25	1,219,909
2019-09-25	17.25	18.00	16.75	18.00	493,924
2019-09-24	17.13	18.13	16.75	17.25	1,220,308
2019-09-23	16.50	17.25	16.00	17.13	924,641
2019-09-20	16.25	16.25	16.00	16.13	164,084
2019-09-19	15.88	16.25	15.88	16.25	163,208
2019-09-18	16.50	17.00	15.88	15.88	877,996
2019-09-17	15.25	16.50	15.25	16.50	669,368
2019-09-16	14.00	15.13	13.75	15.13	548,325
2019-09-13	14.00	14.00	14.00	14.13	35,572
2019-09-12	13.75	14.00	13.75	14.00	438,101
2019-09-11	13.50	13.63	13.50	13.63	110,970
2019-09-10	13.63	13.63	13.50	13.50	460,113
2019-09-09	13.63	13.60	13.60	13.63	363,244
2019-09-06	13.50	13.63	13.25	13.63	156,078
2019-09-05	12.75	13.25	12.75	13.25	556,231
2019-09-04	13.25	13.25	12.75	12.75	185,263
2019-09-03	13.38	13.38	13.25	13.25	26,000
2019-09-02	13.63	13.63	13.25	13.38	177,713
2019-08-30	13.00	13.63	12.75	13.63	279,442
2019-08-29	13.00	13.00	12.75	13.00	3,440
2019-08-28	13.13	13.13	12.75	13.00	234,975
2019-08-27	13.13	13.13	12.75	13.00	554,357
2019-08-23	13.13	13.13	12.75	13.00	25,265
2019-08-22	13.25	13.25	13.00	13.00	573,028
2019-08-21	13.25	13.25	13.00	13.25	272,577
2019-08-20	13.25	13.38	13.25	13.25	107,066
2019-08-19	13.38	13.50	13.25	13.38	493,300
2019-08-16	13.63	13.63	13.38	13.38	155,468
2019-08-15	14.25	14.25	13.38	13.63	262,488
2019-08-14	14.25	14.25	14.25	14.25	26,597
2019-08-13	14.50	14.50	14.25	14.25	158,310
2019-08-12	14.63	14.63	14.50	14.50	64,768
2019-08-09	14.25	14.63	14.25	14.63	107,680
2019-08-08	14.25	14.25	14.25	14.25	74,754
2019-08-07	14.88	14.88	14.25	14.25	280,539
2019-08-06	15.13	15.13	14.88	14.88	273,459
2019-08-05	15.63	15.63	15.00	15.13	431,191
2019-08-02	15.25	15.63	15.25	15.63	1,810,646
2019-08-01	15.25	15.25	15.00	15.25	252,980
2019-07-31	14.25	15.25	14.00	15.25	2,145,503
2019-07-30	14.25	14.25	14.25	14.25	295,704
2019-07-29	14.25	14.25	14.25	14.25	185,021
2019-07-26	14.25	14.25	14.25	14.25	121,415
2019-07-25	14.25	14.25	14.25	14.25	10,900
2019-07-24	14.38	14.38	14.25	14.25	258,085
2019-07-23	14.88	14.88	14.50	14.63	392,135
2019-07-22	15.75	15.75	14.75	14.88	486,949
2019-07-19	16.50	16.50	15.75	15.75	366,987
2019-07-18	17.00	17.00	16.50	16.50	167,007
2019-07-17	17.00	17.00	16.50	16.75	600,128
2019-07-16	17.50	17.50	17.00	17.00	345,670
2019-07-15	17.50	17.50	17.00	17.50	433,983
2019-07-12	16.25	17.50	16.25	17.50	1,168,062
2019-07-11	15.50	17.00	15.50	16.25	3,436,619
2019-07-10	13.50	14.50	13.00	14.50	672,306
2019-07-09	12.75	13.50	12.75	13.50	418,225
2019-07-08	14.00	14.00	12.75	12.75	741,540
2019-07-05	13.75	14.00	13.75	14.00	653,842
2019-07-04	15.75	15.75	14.25	14.25	1,712,092
2019-07-03	20.75	21.00	15.25	15.75	7,012,287
2019-07-02	19.00	19.75	19.00	19.75	548,303
2019-06-28	19.00	19.00	18.50	19.00	395,482
2019-06-27	19.75	19.15	19.15	19.00	863,020
2019-06-26	20.25	20.25	19.00	19.50	773,528
2019-06-25	20.00	21.00	20.00	20.25	294,487
2019-06-24	21.00	21.00	19.50	20.00	547,551
2019-06-21	21.50	21.50	20.50	21.50	305,691
2019-06-20	22.00	22.00	20.50	21.50	159,730
2019-06-19	22.00	22.00	22.00	22.00	64,420
2019-06-18	22.00	22.00	21.50	22.00	356,033
2019-06-17	22.00	22.00	21.00	22.00	110,881
2019-06-14	22.00	22.00	21.00	22.00	124,054
2019-06-13	22.00	22.60	22.60	22.00	254,672
2019-06-12	22.00	22.00	21.00	22.00	92,151
2019-06-11	22.00	22.00	22.00	22.00	111,341
2019-06-10	22.00	22.00	21.00	22.00	108,259
2019-06-07	22.00	22.00	22.00	22.00	379,346
2019-06-06	22.50	22.50	22.00	22.00	494,472
2019-06-05	23.00	23.00	22.00	22.50	70,345
2019-06-04	23.00	23.00	22.00	23.00	101,469
2019-06-03	22.50	23.00	22.50	23.00	469,077
2019-05-31	22.25	22.50	22.25	22.00	234,707
2019-05-30	22.00	22.00	22.00	22.00	488,222
2019-05-29	22.00	22.50	22.00	22.00	262,384
2019-05-28	22.75	22.75	21.50	22.00	1,056,088
2019-05-24	23.50	23.50	22.75	22.75	435,942
2019-05-23	24.00	24.00	23.00	23.50	311,787
2019-05-22	24.50	24.50	23.00	24.00	133,131
2019-05-21	25.00	25.00	24.00	24.50	293,460
2019-05-20	25.00	25.00	24.00	25.00	99,591
2019-05-17	25.50	25.50	24.50	25.00	285,465
2019-05-16	25.50	25.50	25.50	25.50	44,143

Share	Price	Change
Belluscura (BELL)	15.75	28.57%
Kore Potash (KP2)	0.95	26.67%
Nexus Infrastr. (NEXS)	102.50	24.24%
Heiq (HEIQ)	11.95	22.48%
Watches Switz (WOSG)	405.00	19.89%

Share	Price	Change
Regtech Open (RTOP)	1.50	-31.82%
Mc Mining (MCM)	7.00	-18.84%
Libertine Hold (LIB)	2.75	-16.67%
Chrysalis Inves (CHRY)	77.30	-16.43%
Lunglife Ai (LLAI)	21.50	-15.69%

Share	Price	Volume
Supply@me Cap (SYME)	0.0198	597,892,657
Mosman Oil Gas (MSMN)	0.021	520,659,974
Clontarf (CLON)	0.0475	265,968,156
Beacon Energy. (BCE)	0.0525	241,469,832
Cap-xx (CPX)	0.086	143,774,588