Safestay Share History

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

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

Date	Open	High	Low	Close	Volume
2024-05-03	19.00	19.00	19.00	19.00	5,426
2024-05-02	19.00	19.00	19.00	19.00	1,201
2024-05-01	19.00	19.00	19.00	19.00	5,004
2024-04-30	19.00	19.00	19.00	19.00	0
2024-04-29	19.00	20.00	20.00	20.00	22,020
2024-04-26	19.00	19.00	19.00	19.00	0
2024-04-25	19.00	19.00	19.00	19.00	0
2024-04-24	19.00	19.00	19.00	19.00	0
2024-04-23	19.00	19.00	19.00	19.00	21
2024-04-22	19.00	19.00	19.00	19.00	20,511
2024-04-19	19.00	19.00	19.00	19.00	22,000
2024-04-18	19.00	19.00	19.00	19.00	62,049
2024-04-17	19.00	19.00	19.00	19.00	26,958
2024-04-16	19.00	19.00	19.00	19.00	0
2024-04-15	19.00	19.00	19.00	19.00	7,961
2024-04-12	19.00	19.00	18.00	19.00	12,970
2024-04-11	19.00	19.00	19.00	19.00	5,000
2024-04-10	19.00	19.00	19.00	19.00	0
2024-04-09	19.00	19.00	19.00	19.00	11,500
2024-04-08	19.00	19.00	19.00	19.00	0
2024-04-05	19.00	19.00	19.00	19.00	49,615
2024-04-04	19.00	19.00	19.00	19.00	0
2024-04-03	19.00	19.00	19.00	19.00	1,783
2024-04-02	19.00	19.00	19.00	19.00	1,113
2024-04-01	19.00	19.00	19.00	19.00	0
2024-03-29	19.00	19.00	19.00	19.00	0
2024-03-28	19.00	19.00	19.00	19.00	7,282
2024-03-27	19.00	19.00	19.00	19.00	9,383
2024-03-26	19.00	19.00	19.00	19.00	20,394
2024-03-25	19.00	19.00	19.00	19.00	8,000
2024-03-22	19.00	19.40	19.00	19.00	11,326
2024-03-21	19.00	19.00	19.00	19.00	54,725
2024-03-20	19.00	19.00	19.00	19.00	136
2024-03-19	19.00	19.00	19.00	19.00	0
2024-03-18	19.00	19.00	19.00	19.00	38,160
2024-03-15	19.00	19.00	19.00	19.00	100,000
2024-03-14	19.00	19.00	19.00	19.00	36,525
2024-03-13	19.00	20.00	19.00	19.00	101,030
2024-03-12	19.00	19.00	19.00	19.00	539
2024-03-11	18.60	19.50	18.60	19.00	10,258
2024-03-08	19.50	19.50	19.50	19.50	3,152
2024-03-07	19.50	19.50	19.50	19.50	7,115
2024-03-06	19.50	19.50	18.60	19.50	5,244
2024-03-05	19.50	19.50	19.50	19.50	6,166
2024-03-04	21.50	19.50	19.50	19.50	311,205
2024-03-01	22.00	22.00	21.50	21.50	17,473
2024-02-29	22.00	22.00	22.00	22.00	745
2024-02-28	22.00	22.00	22.00	22.00	0
2024-02-27	22.50	22.50	22.00	22.00	7,720
2024-02-26	24.00	24.00	22.50	22.50	4,516
2024-02-23	22.50	22.50	22.50	22.50	3,716
2024-02-22	22.50	22.50	22.50	22.50	22,727
2024-02-21	22.50	22.50	22.50	22.50	50,000
2024-02-20	22.50	22.50	22.50	22.50	25,000
2024-02-19	22.50	22.50	22.50	22.50	35,349
2024-02-16	22.50	22.50	22.00	22.50	582
2024-02-15	23.50	23.50	22.50	22.50	4
2024-02-14	23.50	23.00	23.00	23.00	20,000
2024-02-13	23.50	23.50	23.50	23.50	4,222
2024-02-12	23.50	23.50	23.50	23.50	482
2024-02-09	23.50	23.50	23.50	23.50	24,594
2024-02-08	23.50	23.50	23.50	23.50	11,112
2024-02-07	24.00	24.00	23.50	23.50	42,000
2024-02-06	24.00	24.00	24.00	24.00	0
2024-02-05	24.00	24.00	24.00	24.00	13,005
2024-02-02	24.00	24.00	24.00	24.00	1,938
2024-02-01	24.00	24.00	24.00	24.00	2,711
2024-01-31	24.00	24.00	24.00	24.00	66
2024-01-30	24.00	24.00	24.00	24.00	8,278
2024-01-29	24.00	24.00	24.00	24.00	49,277
2024-01-26	23.00	23.00	23.00	23.00	600
2024-01-25	23.00	23.00	23.00	23.00	6,632
2024-01-24	23.00	23.00	23.00	23.00	80
2024-01-23	23.00	23.00	23.00	23.00	1,154
2024-01-22	23.00	23.00	23.00	23.00	0
2024-01-19	23.50	23.50	23.00	23.00	12,444
2024-01-18	23.50	23.50	23.50	23.50	22,200
2024-01-17	23.50	23.50	23.50	23.50	0
2024-01-16	23.50	23.50	23.50	23.50	50,736
2024-01-15	23.50	23.50	23.50	23.50	774
2024-01-12	23.50	23.50	23.50	23.50	0
2024-01-11	23.50	23.50	23.50	23.50	0
2024-01-10	23.50	23.50	23.00	23.50	10,000
2024-01-09	23.50	23.50	23.50	23.50	0
2024-01-08	23.50	23.50	23.50	23.50	0
2024-01-05	23.50	23.50	23.50	23.50	0
2024-01-04	23.50	23.00	23.00	23.00	10,000
2024-01-03	23.50	23.50	23.50	23.50	18,000
2024-01-02	23.50	23.50	23.50	23.50	0
2024-01-01	23.50	23.50	23.50	23.50	0
2023-12-29	23.50	23.50	23.50	23.50	0
2023-12-28	23.50	23.50	23.50	23.50	0
2023-12-27	23.50	23.50	23.50	23.50	0
2023-12-26	23.50	23.50	23.50	23.50	0
2023-12-25	23.50	23.50	23.50	23.50	0
2023-12-22	23.50	23.50	23.50	23.50	0
2023-12-21	23.50	23.50	23.50	23.50	0
2023-12-20	23.50	23.50	23.50	23.50	0
2023-12-19	23.00	23.50	23.00	23.50	0
2023-12-18	23.00	23.00	23.00	23.00	0
2023-12-15	23.00	23.00	23.00	23.00	12,265
2023-12-14	23.00	23.00	23.00	23.00	37,726
2023-12-13	23.00	23.00	23.00	23.00	38,835
2023-12-12	23.00	23.00	23.00	23.00	12,485
2023-12-11	23.00	23.00	23.00	23.00	0
2023-12-08	23.00	23.00	23.00	23.00	10,747
2023-12-07	24.00	24.00	23.00	23.00	4,434
2023-12-06	23.00	23.00	23.00	23.00	100
2023-12-05	23.00	23.00	23.00	23.00	17,003
2023-12-04	23.00	23.00	23.00	23.00	4,000
2023-12-01	23.00	23.00	23.00	23.00	102
2023-11-30	23.00	23.00	23.00	23.00	0
2023-11-29	23.00	23.00	23.00	23.00	4
2023-11-28	24.00	24.00	23.00	23.00	4,000
2023-11-27	24.00	24.00	24.00	24.00	4,000
2023-11-24	24.00	24.00	24.00	24.00	17,041
2023-11-23	24.00	24.00	24.00	24.00	15,108
2023-11-22	24.00	24.00	24.00	24.00	1,451
2023-11-21	24.00	24.00	24.00	24.00	1,023
2023-11-20	24.00	24.00	24.00	24.00	3,000
2023-11-17	24.00	24.00	24.00	24.00	39
2023-11-16	24.00	24.00	24.00	24.00	13,543
2023-11-15	24.00	24.00	24.00	24.00	10,000
2023-11-14	24.00	24.00	24.00	24.00	32
2023-11-13	24.00	24.00	24.00	24.00	2,359
2023-11-10	24.00	24.00	24.00	24.00	428,117
2023-11-09	24.00	24.00	24.00	24.00	80,000
2023-11-08	24.00	24.00	24.00	24.00	14,580
2023-11-07	24.00	24.00	24.00	24.00	93,599
2023-11-06	24.20	24.20	24.00	24.00	10,217
2023-11-03	24.20	24.20	24.20	24.20	3
2023-11-02	24.20	24.20	24.20	24.20	0
2023-11-01	24.20	24.20	24.20	24.20	4,091
2023-10-31	24.20	24.20	24.20	24.20	4,000
2023-10-30	24.20	24.20	24.20	24.20	3,400
2023-10-27	24.20	24.20	24.20	24.20	0
2023-10-26	24.20	24.20	24.20	24.20	39,325
2023-10-25	24.20	24.20	24.20	24.20	4,000
2023-10-24	24.20	24.20	23.60	24.20	25,929
2023-10-23	24.00	24.20	24.00	24.20	75,000
2023-10-20	24.50	20.20	20.20	20.20	74,147
2023-10-19	24.50	25.00	24.50	24.50	0
2023-10-18	24.50	24.50	24.00	24.50	10,760
2023-10-17	25.00	25.00	24.50	24.50	0
2023-10-16	24.50	25.00	24.50	25.00	60,887
2023-10-13	24.50	24.50	24.50	24.50	0
2023-10-12	24.50	24.50	24.50	24.50	1
2023-10-11	24.50	24.50	24.50	24.50	1,817
2023-10-10	24.50	24.50	24.50	24.50	2,723
2023-10-09	24.50	24.50	24.50	24.50	0
2023-10-06	24.50	24.50	24.50	24.50	0
2023-10-05	24.50	24.50	24.50	24.50	0
2023-10-04	24.50	24.50	24.50	24.50	11,907
2023-10-03	25.00	25.00	24.50	24.50	2,457
2023-10-02	25.00	25.00	25.00	25.00	6,352
2023-09-29	25.00	25.00	25.00	25.00	22,895
2023-09-28	25.00	25.00	25.00	25.00	50
2023-09-27	26.00	26.00	25.00	25.00	49,221
2023-09-26	26.50	26.50	26.00	26.00	116,060
2023-09-25	26.00	26.00	26.00	26.00	28,000
2023-09-22	26.00	26.00	26.00	26.00	107
2023-09-21	26.00	26.00	26.00	26.00	0
2023-09-20	26.00	26.00	26.00	26.00	0
2023-09-19	25.00	26.00	25.00	26.00	13,275
2023-09-18	23.50	25.00	23.50	25.00	107,380
2023-09-15	23.00	23.30	23.00	23.30	54,183
2023-09-14	24.00	24.00	23.00	23.00	59,065
2023-09-13	24.00	24.00	24.00	24.00	0
2023-09-12	24.00	24.00	24.00	24.00	491
2023-09-11	24.00	23.00	23.00	23.00	1,932
2023-09-08	24.00	24.00	24.00	24.00	135,667
2023-09-07	24.00	24.00	24.00	24.00	10,269
2023-09-06	24.00	24.00	24.00	24.00	0
2023-09-05	24.00	24.00	24.00	24.00	13,485
2023-09-04	24.00	24.00	24.00	24.00	2,542
2023-09-01	24.00	24.00	24.00	24.00	207,589
2023-08-31	24.50	24.50	24.00	24.00	46,951
2023-08-30	24.50	24.50	24.50	24.50	86,403
2023-08-29	24.50	24.50	24.50	24.50	4,000
2023-08-28	24.50	24.50	24.50	24.50	0
2023-08-25	24.50	24.50	24.50	24.50	156,000
2023-08-24	24.50	24.50	24.50	24.50	50,000
2023-08-23	24.50	24.50	24.50	24.50	26
2023-08-22	24.50	24.50	24.50	24.50	19,316
2023-08-21	24.50	24.50	24.50	24.50	2,864
2023-08-18	24.50	24.50	24.50	24.50	12,406
2023-08-17	24.50	24.50	24.50	24.50	5,000
2023-08-16	24.50	24.50	24.00	24.50	100,000
2023-08-15	24.00	24.50	24.00	24.50	5,086
2023-08-14	24.00	24.00	24.00	24.00	13,000
2023-08-11	24.00	24.00	24.00	24.00	22,210
2023-08-10	24.50	24.50	24.00	24.00	26,747
2023-08-09	24.50	24.00	24.00	24.00	10,028
2023-08-08	24.50	24.50	24.50	24.50	54,000
2023-08-07	25.50	25.50	24.50	24.50	90,852
2023-08-04	25.50	25.50	25.50	25.50	0
2023-08-03	25.50	25.50	25.50	25.50	515
2023-08-02	25.50	25.50	25.50	25.50	4,000
2023-08-01	27.00	27.00	25.50	25.50	18,500
2023-07-31	27.00	27.00	27.00	27.00	20,272
2023-07-28	27.00	26.00	26.00	26.00	127,197
2023-07-27	27.00	27.00	27.00	27.00	1,484
2023-07-26	27.00	27.00	27.00	27.00	25,000
2023-07-25	28.00	28.00	27.00	27.00	30,442
2023-07-24	28.00	28.00	27.50	28.00	93,900
2023-07-21	29.50	29.50	28.00	28.00	65,003
2023-07-20	26.00	29.60	29.60	29.60	101,156
2023-07-19	24.50	26.00	24.50	26.00	139,874
2023-07-18	24.50	24.50	24.50	24.50	16,228
2023-07-17	24.50	24.50	24.50	24.50	0
2023-07-14	24.50	24.50	24.50	24.50	19,649
2023-07-13	24.50	24.50	24.50	24.50	0
2023-07-12	24.50	25.00	24.50	24.50	11,871
2023-07-11	24.50	25.00	25.00	25.00	9,148
2023-07-10	24.50	24.50	24.50	24.50	15,957
2023-07-07	25.50	25.50	24.50	24.50	80,940
2023-07-06	26.00	26.00	25.50	25.50	9,531
2023-07-05	26.00	26.00	26.00	26.00	12,871
2023-07-04	26.00	26.00	26.00	26.00	3,064
2023-07-03	26.00	26.00	26.00	26.00	68,391
2023-06-30	26.00	26.00	26.00	26.00	16,335
2023-06-29	26.00	26.00	26.00	26.00	34,445
2023-06-28	26.00	26.00	26.00	26.00	58,342
2023-06-27	25.50	26.00	25.50	26.00	9,064
2023-06-26	24.50	25.50	24.50	25.50	137,198
2023-06-23	26.00	26.00	24.50	24.50	114,085
2023-06-22	26.50	26.50	26.00	26.00	8,055
2023-06-21	26.50	26.50	26.50	26.50	4,279
2023-06-20	26.50	26.50	26.50	26.50	5,000
2023-06-19	27.00	27.00	26.50	26.50	16,066
2023-06-16	27.50	27.50	27.00	27.00	9,298
2023-06-15	27.50	27.50	27.50	27.50	0
2023-06-14	28.00	28.00	27.50	27.50	24,000
2023-06-13	28.50	28.50	28.00	28.00	38,970
2023-06-12	29.50	29.50	28.00	28.00	67,735
2023-06-09	29.00	31.00	29.50	29.50	201,516
2023-06-08	29.00	29.00	29.00	29.00	53,291
2023-06-07	29.00	29.00	29.00	29.00	16,858
2023-06-06	29.00	29.00	29.00	29.00	35,256
2023-06-05	29.00	29.60	29.60	29.60	54,277
2023-06-02	29.00	29.00	29.00	29.00	48,087
2023-06-01	27.00	29.00	28.00	29.00	97,303
2023-05-31	27.00	27.00	27.00	27.00	0
2023-05-30	27.00	27.00	27.00	27.00	30,207
2023-05-29	27.00	27.00	27.00	27.00	0
2023-05-26	27.00	27.00	27.00	27.00	0
2023-05-25	27.00	27.00	27.00	27.00	52,139
2023-05-24	27.30	27.30	27.00	27.00	25,624
2023-05-23	27.00	27.00	27.00	27.00	15,000
2023-05-22	27.00	27.00	27.00	27.00	11,568
2023-05-19	27.00	27.00	27.00	27.00	15,028
2023-05-18	27.00	27.00	27.00	27.00	1,713
2023-05-17	27.00	27.00	27.00	27.00	10,142
2023-05-16	27.00	27.00	27.00	27.00	32,149
2023-05-15	28.00	28.00	27.00	27.00	29,833
2023-05-12	26.50	26.50	26.50	26.50	306
2023-05-11	26.50	26.50	26.50	26.50	26,864
2023-05-10	26.50	26.50	26.50	26.50	38,905
2023-05-09	26.50	26.50	26.50	26.50	24,406
2023-05-08	26.50	26.50	26.50	26.50	0
2023-05-05	26.50	26.50	26.50	26.50	1,851
2023-05-04	26.50	26.50	26.50	26.50	507
2023-05-03	26.50	26.50	26.50	26.50	0
2023-05-02	26.50	26.50	26.50	26.50	1,950
2023-05-01	26.50	26.50	26.50	26.50	0
2023-04-28	26.50	26.50	26.50	26.50	6,267
2023-04-27	27.00	27.00	26.50	26.50	148,112
2023-04-26	27.00	27.00	27.00	27.00	65,341
2023-04-25	27.00	27.00	27.00	27.00	43,489
2023-04-24	25.50	27.00	27.00	27.00	160,799
2023-04-21	24.00	26.00	24.00	25.50	177,384
2023-04-20	23.50	24.00	23.50	24.00	82,037
2023-04-19	23.50	23.50	23.50	23.50	106
2023-04-18	23.00	23.50	23.00	23.50	42,857
2023-04-17	23.00	23.00	23.00	23.00	0
2023-04-14	23.00	23.00	23.00	23.00	878
2023-04-13	23.00	23.00	23.00	23.00	4,773
2023-04-12	22.60	23.00	22.60	23.00	43,997
2023-04-11	23.00	23.00	23.00	23.00	113
2023-04-10	23.00	23.00	23.00	23.00	0
2023-04-07	23.00	23.00	23.00	23.00	0
2023-04-06	22.50	23.00	22.50	23.00	36,397
2023-04-05	22.50	22.50	22.50	22.50	20,000
2023-04-04	22.50	22.50	22.50	22.50	10,074
2023-04-03	22.50	22.50	22.50	22.50	5,041
2023-03-31	22.50	21.00	21.00	22.50	146,375
2023-03-30	22.50	21.60	21.60	21.60	52,500
2023-03-29	22.50	22.50	22.50	22.50	4,360
2023-03-28	23.00	23.00	22.50	22.50	520
2023-03-27	23.00	23.00	23.00	23.00	11,462
2023-03-24	23.00	23.00	23.00	23.00	30,000
2023-03-23	23.00	23.00	23.00	23.00	35
2023-03-22	23.00	24.00	23.00	23.00	1,746
2023-03-21	23.00	23.00	23.00	23.00	4,221
2023-03-20	23.50	23.50	23.00	23.00	57,675
2023-03-17	23.00	23.00	22.00	23.00	194
2023-03-16	23.00	23.00	23.00	23.00	100,811
2023-03-15	23.50	23.00	22.00	23.00	66,535
2023-03-14	23.50	23.50	23.00	23.00	93,277
2023-03-13	23.50	23.50	23.50	23.50	279
2023-03-10	23.50	23.50	23.50	23.50	13,040
2023-03-09	24.00	24.00	23.50	23.50	3,129
2023-03-08	24.50	26.80	24.00	24.00	5,729
2023-03-07	24.50	25.00	25.00	25.00	18,018
2023-03-06	24.50	24.50	24.00	24.50	54,600
2023-03-03	24.80	24.80	24.50	24.80	114,684
2023-03-02	24.50	24.80	24.80	24.80	165,122
2023-03-01	26.00	27.00	24.00	24.00	133,462
2023-02-28	21.00	26.00	21.00	26.00	755,783
2023-02-27	20.00	20.00	20.00	20.00	9,783
2023-02-24	20.00	20.00	20.00	20.00	0
2023-02-23	20.00	20.00	20.00	20.00	24
2023-02-22	20.00	20.00	19.00	20.00	10,171
2023-02-21	20.00	20.00	20.00	20.00	43,129
2023-02-20	20.00	20.00	20.00	20.00	20,057
2023-02-17	20.00	20.00	20.00	20.00	8,403
2023-02-16	20.00	20.00	20.00	20.00	26,936
2023-02-15	19.75	20.00	19.75	20.00	93,711
2023-02-14	20.00	20.00	19.75	19.75	75,000
2023-02-13	20.00	20.00	20.00	20.00	101,702
2023-02-10	17.50	20.00	17.50	20.00	143,294
2023-02-09	17.50	17.50	17.50	17.50	5,000
2023-02-08	17.25	17.50	17.25	17.50	81,255
2023-02-07	16.00	17.25	15.50	17.25	386,479
2023-02-06	15.50	16.00	15.50	16.00	30,509
2023-02-03	15.50	15.50	15.50	15.50	0
2023-02-02	15.50	15.50	15.50	15.50	0
2023-02-01	15.50	15.50	15.50	15.50	0
2023-01-31	15.50	15.50	15.50	15.50	683
2023-01-30	15.50	15.50	15.50	15.50	10,740
2023-01-27	15.50	15.50	15.50	15.50	1,822
2023-01-26	15.50	15.50	15.50	15.50	0
2023-01-25	15.50	15.50	15.50	15.50	680,160
2023-01-24	15.50	15.50	15.50	15.50	29
2023-01-23	15.50	15.50	15.50	15.50	0
2023-01-20	15.50	15.50	15.50	15.50	0
2023-01-19	15.50	15.50	15.00	15.50	1,003
2023-01-18	15.50	15.50	15.50	15.50	2,086
2023-01-17	15.50	15.50	15.50	15.50	2,481
2023-01-16	15.50	15.50	15.50	15.50	35
2023-01-13	14.50	15.50	14.50	15.50	46,162
2023-01-12	14.50	14.50	14.50	14.50	1,183
2023-01-11	14.50	14.50	14.50	14.50	0
2023-01-10	14.50	15.20	15.20	15.20	10,000
2023-01-09	14.50	14.50	14.50	14.50	6,840
2023-01-06	14.50	14.50	14.50	14.50	20,741
2023-01-05	14.50	14.50	14.50	14.50	0
2023-01-04	14.50	14.50	14.50	14.50	3,144
2023-01-03	14.50	14.50	14.50	14.50	436
2023-01-02	14.50	14.50	14.50	14.50	0
2022-12-30	15.00	15.00	14.50	14.50	13,330
2022-12-29	15.00	15.00	15.00	15.00	30,360
2022-12-28	15.00	15.00	15.00	15.00	10,000
2022-12-27	15.00	15.00	15.00	15.00	0
2022-12-26	15.00	15.00	15.00	15.00	0
2022-12-23	15.00	15.00	15.00	15.00	0
2022-12-22	15.00	15.00	15.00	15.00	0
2022-12-21	15.00	15.00	15.00	15.00	0
2022-12-20	15.00	15.00	15.00	15.00	0
2022-12-19	15.00	15.00	15.00	15.00	8,507
2022-12-16	15.00	15.00	15.00	15.00	16,600
2022-12-15	15.00	15.00	15.00	15.00	11,760
2022-12-14	15.00	15.00	15.00	15.00	31,728
2022-12-13	15.00	15.00	15.00	15.00	0
2022-12-12	15.00	15.00	15.00	15.00	0
2022-12-09	15.00	15.00	15.00	15.00	0
2022-12-08	15.00	15.00	15.00	15.00	0
2022-12-07	15.50	15.50	15.00	15.00	20,000
2022-12-06	15.50	15.50	15.50	15.50	0
2022-12-05	15.50	15.50	15.50	15.50	14,602
2022-12-02	15.50	15.50	15.50	15.50	700
2022-12-01	15.50	15.50	15.50	15.50	82
2022-11-30	15.50	15.50	15.50	15.50	27,369
2022-11-29	15.50	15.50	15.50	15.50	0
2022-11-28	15.50	15.50	15.50	15.50	0
2022-11-25	15.50	15.50	15.50	15.50	0
2022-11-24	15.50	15.50	15.50	15.50	0
2022-11-23	15.50	15.50	15.50	15.50	0
2022-11-22	15.50	15.50	15.50	15.50	3,871
2022-11-21	15.50	15.50	15.50	15.50	4,000
2022-11-18	15.50	15.50	15.50	15.50	0
2022-11-17	16.00	16.00	15.50	15.50	6,440
2022-11-16	16.00	16.00	16.00	16.00	2,239
2022-11-15	15.50	16.00	15.50	16.00	3,146
2022-11-14	15.50	15.50	15.50	15.50	0
2022-11-11	15.50	15.50	15.50	15.50	10,124
2022-11-10	15.50	15.50	15.50	15.50	12,887
2022-11-09	15.50	15.50	15.50	15.50	0
2022-11-08	15.50	15.50	15.50	15.50	0
2022-11-07	15.50	15.50	15.50	15.50	0
2022-11-04	15.50	15.50	15.50	15.50	0
2022-11-03	15.50	15.50	15.50	15.50	22,301
2022-11-02	15.50	15.50	15.50	15.50	20,717
2022-11-01	15.50	15.50	15.50	15.50	30,519
2022-10-31	15.50	15.50	15.50	15.50	494
2022-10-28	15.50	15.50	15.50	15.50	13,025
2022-10-27	15.50	15.50	15.50	15.50	0
2022-10-26	15.50	15.50	15.50	15.50	17,586
2022-10-25	15.50	15.50	15.50	15.50	0
2022-10-24	15.50	15.50	15.50	15.50	0
2022-10-21	15.50	15.50	15.50	15.50	0
2022-10-20	15.50	15.50	15.50	15.50	0
2022-10-19	15.50	15.50	15.50	15.50	0
2022-10-18	15.50	15.50	15.50	15.50	1,238
2022-10-17	15.50	15.50	15.50	15.50	0
2022-10-14	15.50	15.50	15.50	15.50	17
2022-10-13	15.50	15.50	15.50	15.50	0
2022-10-12	15.50	15.50	15.50	15.50	0
2022-10-11	15.50	15.50	15.50	15.50	0
2022-10-10	15.50	15.50	15.50	15.50	24,288
2022-10-07	15.50	15.50	15.50	15.50	0
2022-10-06	15.50	15.50	15.50	15.50	451
2022-10-05	15.50	15.50	15.50	15.50	535
2022-10-04	15.50	15.50	15.50	15.50	0
2022-10-03	16.00	16.00	15.50	15.50	10,980
2022-09-30	16.00	16.00	16.00	16.00	8,942
2022-09-29	16.00	16.00	16.00	16.00	25,055
2022-09-28	16.00	16.00	16.00	16.00	0
2022-09-27	16.00	16.00	16.00	16.00	0
2022-09-26	16.00	16.00	16.00	16.00	9,478
2022-09-23	16.00	16.00	15.00	16.00	5,222
2022-09-22	16.00	16.00	16.00	16.00	206,047
2022-09-21	16.00	16.00	16.00	16.00	0
2022-09-20	16.00	16.00	16.00	16.00	0
2022-09-19	16.00	16.00	16.00	16.00	0
2022-09-16	16.00	16.00	16.00	16.00	0
2022-09-15	16.00	16.00	16.00	16.00	0
2022-09-14	16.00	16.00	16.00	16.00	41,000
2022-09-13	16.00	16.00	15.00	16.00	0
2022-09-12	16.00	16.00	16.00	16.00	0
2022-09-09	16.00	16.00	16.00	16.00	0
2022-09-08	16.00	16.00	16.00	16.00	0
2022-09-07	16.00	16.00	16.00	16.00	0
2022-09-06	16.00	16.00	16.00	16.00	0
2022-09-05	16.00	16.00	16.00	16.00	0
2022-09-02	16.00	16.00	16.00	16.00	2,547
2022-09-01	16.00	16.40	16.40	16.00	63,982
2022-08-31	16.00	16.00	16.00	16.00	0
2022-08-30	16.00	16.00	16.00	16.00	0
2022-08-29	16.00	16.00	16.00	16.00	0
2022-08-26	16.00	16.00	16.00	16.00	250
2022-08-25	16.00	16.00	16.00	16.00	100
2022-08-24	16.00	16.00	16.00	16.00	0
2022-08-23	16.00	16.00	16.00	16.00	2,490
2022-08-22	16.00	16.00	16.00	16.00	25,000
2022-08-19	16.00	15.60	15.60	15.60	151
2022-08-18	16.00	16.00	16.00	16.00	12,337
2022-08-17	14.50	16.50	14.50	16.00	30,000
2022-08-16	14.50	14.50	14.50	14.50	122
2022-08-15	14.00	13.60	13.60	14.50	165,518
2022-08-12	14.00	14.00	14.00	14.00	3,000
2022-08-11	14.50	14.50	14.00	14.00	11,607
2022-08-10	14.50	14.50	14.50	14.50	5,441
2022-08-09	14.50	14.50	14.50	14.50	0
2022-08-08	14.50	14.50	14.50	14.50	0
2022-08-05	14.50	14.50	14.50	14.50	0
2022-08-04	14.50	14.50	14.50	14.50	5,366
2022-08-03	14.50	14.50	14.50	14.50	0
2022-08-02	14.50	14.50	14.50	14.50	20,000
2022-08-01	14.50	14.50	13.00	14.50	20
2022-07-29	14.50	14.50	14.50	14.50	0
2022-07-28	14.50	14.50	14.50	14.50	0
2022-07-27	14.50	14.50	14.50	14.50	0
2022-07-26	14.50	14.50	14.50	14.50	4,749
2022-07-25	15.00	15.00	14.50	14.50	15,000
2022-07-22	15.00	15.00	15.00	15.00	0
2022-07-21	15.00	15.00	15.00	15.00	0
2022-07-20	15.00	15.00	15.00	15.00	10,000
2022-07-19	15.00	15.00	15.00	15.00	5,000
2022-07-18	15.00	15.00	15.00	15.00	20
2022-07-15	15.00	15.00	15.00	15.00	0
2022-07-14	15.00	15.00	15.00	15.00	11,022
2022-07-13	15.00	15.00	15.00	15.00	0
2022-07-12	15.00	15.00	15.00	15.00	86,654
2022-07-11	15.00	15.00	15.00	15.00	0
2022-07-08	14.50	15.00	14.50	15.00	32,684
2022-07-07	14.50	14.50	14.50	14.50	0
2022-07-06	14.00	14.50	14.00	14.50	45,000
2022-07-05	14.00	14.00	14.00	14.00	82,919
2022-07-04	14.00	14.00	14.00	14.00	17,376
2022-07-01	14.00	14.00	14.00	14.00	0
2022-06-30	14.00	14.00	14.00	14.00	5,481
2022-06-29	14.00	14.00	14.00	14.00	30,000
2022-06-28	14.00	14.00	14.00	14.00	38,013
2022-06-27	14.00	14.00	14.00	14.00	1,235
2022-06-24	14.00	14.00	14.00	14.00	370
2022-06-23	14.00	14.00	14.00	14.00	150
2022-06-22	14.00	14.00	14.00	14.00	0
2022-06-21	14.00	14.00	14.00	14.00	0
2022-06-20	14.00	14.00	14.00	14.00	0
2022-06-17	14.00	14.00	14.00	14.00	0
2022-06-16	14.00	14.00	14.00	14.00	13,333
2022-06-15	14.00	14.00	14.00	14.00	4,903
2022-06-14	14.00	14.00	14.00	14.00	0
2022-06-13	14.00	14.00	14.00	14.00	0
2022-06-10	14.00	14.00	14.00	14.00	25,000
2022-06-09	14.00	14.00	14.00	14.00	1,872,000
2022-06-08	14.00	14.40	14.40	14.00	20,000
2022-06-07	14.00	14.00	14.00	14.00	3,435
2022-06-06	14.00	14.00	14.00	14.00	0
2022-06-03	14.00	14.00	14.00	14.00	0
2022-06-02	14.00	14.00	14.00	14.00	0
2022-06-01	14.00	14.00	14.00	14.00	9,404
2022-05-31	14.50	14.50	14.50	14.00	93,171
2022-05-30	14.50	14.50	14.50	14.50	18,694
2022-05-27	14.50	14.50	14.50	14.50	8,000
2022-05-26	15.00	15.00	14.50	14.50	19,202
2022-05-25	15.00	15.00	15.00	15.00	6,798
2022-05-24	15.00	15.00	15.00	15.00	0
2022-05-23	15.00	15.00	15.00	15.00	0
2022-05-20	15.00	15.00	14.00	15.00	0
2022-05-19	15.00	15.00	15.00	15.00	0
2022-05-18	15.00	15.00	15.00	15.00	6,200
2022-05-17	15.00	15.00	15.00	15.00	0
2022-05-16	15.00	15.00	15.00	15.00	0
2022-05-13	15.00	15.00	15.00	15.00	124
2022-05-12	15.00	15.00	15.00	15.00	0
2022-05-11	15.00	15.00	15.00	15.00	5,000
2022-05-10	15.00	15.00	15.00	15.00	33,932
2022-05-09	15.00	15.00	15.00	15.00	0
2022-05-06	15.00	15.00	15.00	15.00	0
2022-05-05	15.00	15.00	15.00	15.00	0
2022-05-04	15.00	15.00	15.00	15.00	7,362
2022-05-03	15.00	15.00	15.00	15.00	0
2022-05-02	15.00	15.00	15.00	15.00	0
2022-04-29	15.00	15.00	15.00	15.00	31,949
2022-04-28	15.00	15.00	15.00	15.00	0
2022-04-27	15.00	15.00	15.00	15.00	2,839
2022-04-26	15.00	15.00	15.00	15.00	0
2022-04-25	15.00	15.00	15.00	15.00	3,767
2022-04-22	15.00	15.00	15.00	15.00	23,287
2022-04-21	15.00	15.00	15.00	15.00	0
2022-04-20	15.00	15.00	15.00	15.00	13,162
2022-04-19	15.00	15.00	15.00	15.00	13,162
2022-04-18	15.00	15.00	15.00	15.00	0
2022-04-15	15.00	15.00	15.00	15.00	0
2022-04-14	15.00	15.00	15.00	15.00	17,077
2022-04-13	15.00	15.00	15.00	15.00	0
2022-04-12	15.00	15.00	15.00	15.00	0
2022-04-11	15.00	15.00	15.00	15.00	0
2022-04-08	15.00	15.00	15.00	15.00	9,985
2022-04-07	15.00	15.00	15.00	15.00	413
2022-04-06	15.00	15.00	15.00	15.00	16,380
2022-04-05	15.00	15.00	15.00	15.00	68,287
2022-04-04	15.00	15.00	15.00	15.00	51,407
2022-04-01	15.00	15.00	15.00	15.00	0
2022-03-31	15.00	15.00	15.00	15.00	11,617
2022-03-30	15.00	15.00	15.00	15.00	4,960
2022-03-29	15.50	15.50	15.00	15.00	8,872
2022-03-28	15.20	15.50	15.00	15.50	87,293
2022-03-25	15.50	15.50	15.50	15.50	1,987
2022-03-24	13.50	15.10	15.10	15.50	580,241
2022-03-23	13.50	13.50	13.50	13.50	15,000
2022-03-22	13.25	13.50	13.25	13.50	35,030
2022-03-21	13.15	13.00	13.00	13.00	62,201
2022-03-18	13.40	13.40	13.40	13.15	5,000
2022-03-17	12.90	13.15	12.90	13.15	226,830
2022-03-16	12.75	13.00	12.90	12.90	397,754
2022-03-15	13.00	13.00	13.00	13.00	2,652
2022-03-14	12.75	13.00	12.75	13.00	373,944
2022-03-11	14.50	13.00	13.00	13.00	176,899
2022-03-10	15.50	15.50	14.50	14.50	24,609
2022-03-09	16.00	16.00	15.50	15.50	18,034
2022-03-08	16.50	16.50	16.00	16.00	7,650
2022-03-07	16.50	16.50	16.50	16.50	45,280
2022-03-04	17.00	17.00	16.50	16.50	36,581
2022-03-03	17.00	17.00	17.00	17.00	0
2022-03-02	17.50	17.50	17.00	17.00	36,152
2022-03-01	17.50	17.50	17.50	17.50	0
2022-02-28	18.50	18.50	18.00	18.00	12,743
2022-02-25	18.50	18.50	18.50	18.50	0
2022-02-24	18.50	18.50	18.50	18.50	0
2022-02-23	19.50	19.50	18.50	18.50	15,000
2022-02-22	19.50	19.50	19.50	19.50	0
2022-02-21	19.50	19.50	19.50	19.50	33,979
2022-02-18	19.50	19.50	19.50	19.50	539
2022-02-17	19.50	19.50	19.50	19.50	0
2022-02-16	19.50	19.50	19.50	19.50	0
2022-02-15	19.50	19.50	19.50	19.50	0
2022-02-14	19.50	19.50	19.50	19.50	128
2022-02-11	19.50	19.50	19.50	19.50	0
2022-02-10	19.50	19.50	19.50	19.50	96
2022-02-09	19.50	19.50	19.50	19.50	11,092
2022-02-08	19.50	19.50	19.50	19.50	0
2022-02-07	19.50	19.50	19.50	19.50	10,781
2022-02-04	19.50	19.50	19.50	19.50	0
2022-02-03	19.50	19.50	19.50	19.50	26
2022-02-02	19.50	19.50	19.50	19.50	15,739
2022-02-01	19.50	19.50	19.50	19.50	1,442
2022-01-31	19.50	19.10	19.10	19.10	49,836
2022-01-28	19.00	19.50	19.00	19.50	25,529
2022-01-27	19.00	19.00	19.00	19.00	14,149
2022-01-26	19.00	19.00	19.00	19.00	0
2022-01-25	19.50	19.50	19.00	19.00	32,604
2022-01-24	19.50	19.50	19.50	19.50	0
2022-01-21	19.50	19.50	19.50	19.50	54,912
2022-01-20	19.50	19.50	19.50	19.50	6,013
2022-01-19	19.50	19.50	19.50	19.50	0
2022-01-18	19.50	19.50	19.50	19.50	4,828
2022-01-17	19.50	19.50	19.50	19.50	0
2022-01-14	19.50	19.50	19.50	19.50	0
2022-01-13	19.50	19.50	19.50	19.50	0
2022-01-12	19.50	19.50	19.50	19.50	0
2022-01-11	19.50	19.50	19.50	19.50	0
2022-01-10	19.50	19.50	19.50	19.50	477
2022-01-07	19.50	19.50	19.50	19.50	0
2022-01-06	19.50	19.50	19.50	19.50	0
2022-01-05	19.50	19.50	19.50	19.50	50,000
2022-01-04	19.50	19.50	19.50	19.50	23,683
2022-01-03	19.50	19.50	19.50	19.50	0
2021-12-31	19.50	19.50	19.50	19.50	0
2021-12-30	19.50	19.50	19.00	19.50	20,000
2021-12-29	19.50	19.50	19.50	19.50	0
2021-12-28	19.50	19.50	19.50	19.50	0
2021-12-27	19.50	19.50	19.50	19.50	0
2021-12-24	19.50	19.50	19.50	19.50	0
2021-12-23	20.00	20.00	19.50	19.50	16,598
2021-12-22	20.00	20.00	20.00	20.00	0
2021-12-21	20.00	20.00	20.00	20.00	0
2021-12-20	20.00	20.00	20.00	20.00	6,827
2021-12-17	20.00	20.00	20.00	20.00	6,679
2021-12-16	20.00	20.00	20.00	20.00	0
2021-12-15	20.00	20.00	20.00	20.00	0
2021-12-14	20.00	20.00	19.00	20.00	12,868
2021-12-13	20.00	20.00	20.00	20.00	0
2021-12-10	20.00	20.00	20.00	20.00	31,427
2021-12-09	21.00	21.00	19.50	20.00	138,492
2021-12-08	21.00	21.00	21.00	21.00	2,705
2021-12-07	21.00	21.00	21.00	21.00	7,261
2021-12-06	21.00	21.00	21.00	21.00	0
2021-12-03	21.00	21.00	21.00	21.00	51
2021-12-02	21.00	21.00	21.00	21.00	15,000
2021-12-01	21.00	21.00	21.00	21.00	51
2021-11-30	21.00	21.00	21.00	21.00	72,602
2021-11-29	21.00	21.00	21.00	21.00	34,434
2021-11-26	23.00	22.00	20.00	21.00	93,465
2021-11-25	23.00	23.00	23.00	23.00	49
2021-11-24	23.00	23.00	23.00	23.00	5,118
2021-11-23	23.00	23.00	23.00	23.00	508
2021-11-22	23.00	23.00	23.00	23.00	21,649
2021-11-19	23.00	23.00	23.00	23.00	0
2021-11-18	23.00	23.00	23.00	23.00	14,166
2021-11-17	23.00	23.00	23.00	23.00	5,000
2021-11-16	23.00	23.00	23.00	23.00	20,000
2021-11-15	23.00	23.00	23.00	23.00	60,713
2021-11-12	23.00	23.00	23.00	23.00	30,529
2021-11-11	22.50	23.00	22.50	23.00	50,571
2021-11-10	22.50	22.50	22.50	22.50	16,533
2021-11-09	22.50	22.50	22.50	22.50	2,793
2021-11-08	22.50	22.50	22.50	22.50	10,176
2021-11-05	22.50	22.50	22.50	22.50	51,592
2021-11-04	22.50	22.50	22.50	22.50	44,675
2021-11-03	22.50	22.50	22.50	22.50	0
2021-11-02	22.50	22.50	22.50	22.50	20,012
2021-11-01	22.50	22.50	22.50	22.50	44,118
2021-10-29	22.50	22.50	22.50	22.50	0
2021-10-28	22.50	22.50	22.50	22.50	0
2021-10-27	22.50	22.50	22.50	22.50	10,463
2021-10-26	22.50	22.50	22.50	22.50	0
2021-10-25	22.50	22.50	22.50	22.50	5,000
2021-10-22	22.50	22.50	22.50	22.50	0
2021-10-21	22.50	22.50	22.50	22.50	1,290
2021-10-20	22.50	22.50	22.50	22.50	0
2021-10-19	22.50	22.50	22.50	22.50	684
2021-10-18	22.50	22.50	22.50	22.50	20,459
2021-10-15	22.50	22.50	22.50	22.50	59,070
2021-10-14	23.00	23.60	23.60	22.50	79,427
2021-10-13	23.00	23.00	23.00	23.00	20,678
2021-10-12	23.00	23.00	23.00	23.00	1,996
2021-10-11	23.00	22.40	22.40	22.40	14,172
2021-10-08	23.00	23.00	23.00	23.00	181,303
2021-10-07	23.00	23.00	23.00	23.00	96,573
2021-10-06	23.00	23.00	23.00	23.00	15,366
2021-10-05	23.00	23.00	23.00	23.00	37,022
2021-10-04	23.00	23.00	23.00	23.00	0
2021-10-01	23.00	23.00	23.00	23.00	8,316
2021-09-30	23.00	23.00	23.00	23.00	20,625
2021-09-29	22.00	23.00	22.40	23.00	65,002
2021-09-28	22.00	21.40	21.40	21.40	77,048
2021-09-27	22.00	22.00	22.00	22.00	4,833
2021-09-24	22.00	22.00	22.00	22.00	29,181
2021-09-23	22.00	22.50	22.00	22.50	99,542
2021-09-22	22.00	22.00	22.00	22.00	5,397
2021-09-21	22.00	22.00	22.00	22.00	6,687
2021-09-20	22.00	21.40	21.40	22.00	134,264
2021-09-17	25.00	25.50	22.00	22.00	277,977
2021-09-16	20.00	20.00	20.00	20.00	40,000
2021-09-15	20.00	20.00	20.00	20.00	140
2021-09-14	20.00	20.00	20.00	20.00	27,458
2021-09-13	20.00	20.00	20.00	20.00	2,357
2021-09-10	20.50	21.00	21.00	21.00	19,721
2021-09-09	20.50	20.50	20.50	20.50	0
2021-09-08	21.00	21.00	20.00	20.50	1,786
2021-09-07	20.50	20.50	20.50	20.50	1,141
2021-09-06	20.50	20.50	20.00	20.50	99,862
2021-09-03	20.50	20.50	19.00	20.50	17,829
2021-09-02	20.50	20.50	20.50	20.50	2,500
2021-09-01	20.50	20.50	20.50	20.50	10,819
2021-08-31	20.50	20.50	20.50	20.50	0
2021-08-30	20.50	20.50	20.50	20.50	0
2021-08-27	21.00	21.00	20.50	20.50	10,000
2021-08-26	18.50	21.00	18.50	21.00	139,223
2021-08-25	18.50	18.50	18.50	18.50	6,105
2021-08-24	18.50	19.00	19.00	18.50	7,506
2021-08-23	19.00	19.00	19.00	18.50	7,395
2021-08-20	18.50	18.50	18.50	18.50	7,181
2021-08-19	19.00	19.00	18.50	18.50	0
2021-08-18	19.00	19.00	19.00	19.00	37,800
2021-08-17	18.50	19.00	18.50	19.00	2,819
2021-08-16	18.50	18.50	18.50	18.50	0
2021-08-13	18.50	18.50	18.50	18.50	0
2021-08-12	18.50	18.50	18.50	18.50	10,000
2021-08-11	18.50	18.50	17.00	18.50	0
2021-08-10	18.50	18.50	18.50	18.50	15,000
2021-08-09	18.50	18.50	17.00	18.50	5,076
2021-08-06	18.50	18.50	18.50	18.50	5,870
2021-08-05	18.50	18.50	18.50	18.50	6,720
2021-08-04	18.50	18.50	18.50	18.50	12,649
2021-08-03	18.50	18.50	18.50	18.50	34,033
2021-08-02	18.00	20.00	20.00	18.50	66,668
2021-07-30	19.50	19.50	19.50	19.50	0
2021-07-29	19.50	19.50	19.50	19.50	2,400
2021-07-28	19.50	19.50	19.50	19.50	0
2021-07-27	19.50	19.50	19.50	19.50	0
2021-07-26	19.50	19.50	19.50	19.50	0
2021-07-23	19.50	19.50	19.50	19.50	33,526
2021-07-22	19.50	19.50	19.50	19.50	11,837
2021-07-21	19.50	19.50	19.50	19.50	16,872
2021-07-20	19.50	19.50	19.50	19.50	5,754
2021-07-19	20.50	20.50	19.50	19.50	42,989
2021-07-16	20.00	20.50	20.00	20.50	10,398
2021-07-15	20.00	20.00	20.00	20.00	0
2021-07-14	20.00	20.00	20.00	20.00	33,751
2021-07-13	20.00	20.00	20.00	20.00	50,859
2021-07-12	20.00	20.00	20.00	20.00	5,229
2021-07-09	21.00	21.00	20.00	20.00	73,385
2021-07-08	21.00	21.00	21.00	21.00	7,440
2021-07-07	21.00	21.00	21.00	21.00	10,314
2021-07-06	21.00	21.00	21.00	21.00	17,000
2021-07-05	21.00	21.60	21.60	21.60	13,014
2021-07-02	21.50	21.50	21.00	21.00	41,486
2021-07-01	20.60	20.60	20.60	21.50	21,970
2021-06-30	22.00	22.00	21.00	21.00	28,745
2021-06-29	22.00	22.00	22.00	22.00	7,978
2021-06-28	22.00	22.00	22.00	22.00	0
2021-06-25	22.00	22.00	22.00	22.00	22,846
2021-06-24	22.00	22.00	22.00	22.00	6,165
2021-06-23	22.00	22.00	22.00	22.00	22,309
2021-06-22	22.00	22.00	22.00	22.00	0
2021-06-21	22.50	22.60	22.60	22.00	18,516
2021-06-18	22.50	22.50	22.50	22.50	8,498
2021-06-17	22.50	23.60	23.60	22.50	16,162
2021-06-16	22.50	22.50	22.50	22.50	0
2021-06-15	22.50	23.60	23.60	23.60	6,565
2021-06-14	22.50	22.50	22.50	22.50	17,152
2021-06-11	22.50	22.50	22.50	22.50	30,527
2021-06-10	22.50	23.00	23.00	23.00	3,283
2021-06-09	22.00	22.50	22.00	22.50	18,374
2021-06-08	23.00	23.00	22.00	22.00	34,900
2021-06-07	23.00	23.00	23.00	23.00	5,317
2021-06-04	23.50	23.50	23.00	23.00	5,718
2021-06-03	23.50	23.50	23.50	23.50	13,000
2021-06-02	23.50	24.00	22.40	23.50	1,934
2021-06-01	23.50	23.50	23.50	23.50	17,952
2021-05-28	24.50	24.00	24.00	23.50	58,966
2021-05-27	24.50	24.50	24.50	24.50	87,500
2021-05-26	24.50	24.50	24.50	24.50	125,852
2021-05-25	22.50	24.50	22.50	24.50	123,310
2021-05-24	21.00	21.00	21.00	22.50	72,020
2021-05-21	21.00	22.00	22.00	21.00	35,167
2021-05-20	21.00	21.00	21.00	21.00	40,076
2021-05-19	21.50	21.00	20.40	21.00	28,957
2021-05-18	21.50	21.50	21.50	21.50	10,624
2021-05-17	21.50	21.50	21.50	21.50	29,000
2021-05-14	21.50	21.50	21.50	21.50	18,964
2021-05-13	21.50	21.50	21.50	21.50	25,864
2021-05-12	21.50	21.50	21.50	21.50	13,368
2021-05-11	21.50	22.20	22.20	22.20	63,687
2021-05-10	21.00	21.50	21.00	21.50	51,349
2021-05-07	19.00	21.00	19.00	21.00	170,994
2021-05-06	19.00	19.00	19.00	19.00	74,384
2021-05-05	19.00	19.60	18.00	19.60	26,918
2021-05-04	19.00	19.00	19.00	19.00	12,525
2021-04-30	19.00	19.00	19.00	19.00	71,311
2021-04-29	19.50	19.50	19.50	19.00	11,407
2021-04-28	19.00	19.50	19.50	19.50	10,533
2021-04-27	19.00	19.00	19.00	19.00	25,354
2021-04-26	19.00	20.00	20.00	19.00	2,566
2021-04-23	19.00	19.00	19.00	19.00	0
2021-04-22	19.00	20.00	20.00	19.00	1,124
2021-04-21	19.00	19.00	19.00	19.00	5,000
2021-04-20	19.00	19.00	19.00	19.00	7,371
2021-04-19	19.00	18.00	18.00	18.00	28,155
2021-04-16	19.50	19.50	19.00	19.00	214,904
2021-04-15	19.50	19.50	19.50	19.50	57,505
2021-04-14	20.40	20.40	20.40	19.50	12,493
2021-04-13	19.50	19.50	19.50	19.50	1,500
2021-04-12	19.50	19.50	19.50	19.50	56,302
2021-04-09	19.50	19.50	19.50	19.50	57,941
2021-04-08	19.50	19.50	19.50	19.50	16,073
2021-04-07	19.50	19.50	19.50	19.50	1,013
2021-04-06	19.50	19.50	19.50	19.50	89,411
2021-04-01	20.50	20.50	19.50	19.50	33,731
2021-03-31	20.50	20.50	20.50	20.50	26,331
2021-03-30	20.50	20.50	20.50	20.50	93,566
2021-03-29	20.50	20.50	20.50	20.50	19,519
2021-03-26	20.20	20.60	20.20	20.50	278,860
2021-03-25	18.50	19.00	18.50	19.00	2,942
2021-03-24	18.50	18.50	18.50	18.50	11,616
2021-03-23	19.00	20.00	18.50	18.50	75,381
2021-03-22	19.50	19.50	19.00	19.00	64,067
2021-03-19	20.00	20.00	20.00	19.50	40,657
2021-03-18	19.50	19.50	19.50	19.50	35,692
2021-03-17	19.50	19.50	19.50	19.50	0
2021-03-16	19.50	19.50	19.50	19.50	12,578
2021-03-15	19.50	19.50	19.50	19.50	2,192
2021-03-12	19.50	19.50	19.50	19.50	13,845
2021-03-11	19.50	19.50	19.50	19.50	2,902
2021-03-10	19.50	19.50	19.50	19.50	48,643
2021-03-09	19.50	19.50	19.50	19.50	1,007
2021-03-08	19.50	19.50	19.50	19.50	19,343
2021-03-05	19.50	19.50	19.50	19.50	52,141
2021-03-04	19.50	19.50	19.50	19.50	31,590
2021-03-03	19.50	19.50	19.50	19.50	145,439
2021-03-02	19.50	19.50	19.50	19.50	170,904
2021-03-01	19.00	19.50	19.50	19.00	35,403
2021-02-26	19.00	19.00	19.00	19.00	40,915
2021-02-25	18.50	19.00	18.50	19.00	64,086
2021-02-24	18.50	18.50	18.50	18.50	2,492
2021-02-23	18.50	18.50	18.50	18.50	51,133
2021-02-22	17.75	18.50	17.75	18.50	74,107
2021-02-19	17.75	17.75	17.75	17.75	8,232
2021-02-18	17.50	16.60	16.60	17.75	36,657
2021-02-17	17.50	17.50	17.50	17.50	2,453
2021-02-16	17.50	17.50	17.50	17.50	19,943
2021-02-15	17.50	16.60	16.60	17.50	12,376
2021-02-12	17.50	17.50	17.50	17.50	0
2021-02-11	17.50	16.60	16.60	17.50	11,947
2021-02-10	17.50	17.50	17.50	17.50	1,400
2021-02-09	17.50	17.50	17.50	17.50	1,161
2021-02-08	17.50	17.50	17.50	17.50	1,063
2021-02-05	17.50	17.50	17.50	17.50	2,432
2021-02-04	17.50	17.50	17.50	17.50	15,316
2021-02-03	17.50	17.50	17.50	17.50	1,562
2021-02-02	17.50	17.50	17.50	17.50	14,976
2021-02-01	17.50	17.50	17.50	17.50	11,771
2021-01-29	17.50	17.50	17.50	17.50	0
2021-01-28	17.50	17.50	17.50	17.50	3,000
2021-01-27	17.50	17.50	17.50	17.50	14,881
2021-01-26	17.50	17.50	17.50	17.50	29,100
2021-01-25	17.50	18.40	18.40	17.50	31,845
2021-01-22	17.00	17.50	17.00	17.50	3,011,850
2021-01-21	16.00	17.00	16.00	17.00	28,511
2021-01-20	16.00	16.00	16.00	16.00	16,597
2021-01-19	16.00	16.00	16.00	16.00	8,040
2021-01-18	16.00	16.00	16.00	16.00	4,032
2021-01-15	16.00	16.00	16.00	16.00	13,816
2021-01-14	16.00	16.00	16.00	16.00	13,962
2021-01-13	16.00	16.00	16.00	16.00	892
2021-01-12	16.00	16.00	16.00	16.00	7,411
2021-01-11	16.00	16.00	15.00	16.00	71,001
2021-01-08	16.00	16.00	16.00	16.00	36,411
2021-01-07	16.00	16.00	16.00	16.00	12,312
2021-01-06	16.00	16.00	16.00	16.00	0
2021-01-05	16.00	16.00	16.00	16.00	41,740
2021-01-04	16.00	16.00	16.00	16.00	35,028
2020-12-31	16.00	16.00	16.00	16.00	6,853
2020-12-30	16.00	16.00	16.00	16.00	879
2020-12-29	16.00	16.00	16.00	16.00	24,037
2020-12-24	16.00	16.00	16.00	16.00	3,887
2020-12-23	16.30	16.30	16.00	16.00	55,926
2020-12-22	15.50	16.00	16.00	15.50	12,369
2020-12-21	17.00	17.00	15.50	15.50	52,210
2020-12-18	17.00	17.00	17.00	17.00	0
2020-12-17	17.50	17.50	17.50	17.00	23,115
2020-12-16	17.00	17.00	17.00	17.00	60,000
2020-12-15	17.50	17.50	17.00	17.00	20,000
2020-12-14	17.50	17.50	17.50	17.50	5,647
2020-12-11	17.50	17.50	17.50	17.50	0
2020-12-10	17.50	17.50	17.50	17.50	0
2020-12-09	17.50	17.50	17.50	17.50	0
2020-12-08	17.50	17.50	17.50	17.50	3,808
2020-12-07	17.50	17.50	17.50	17.50	0
2020-12-04	18.50	18.50	17.50	17.50	70,714
2020-12-03	18.50	18.50	18.50	18.50	61,796
2020-12-02	17.50	18.50	17.50	18.50	83,937
2020-12-01	19.00	19.00	17.50	17.50	28,904
2020-11-30	19.00	19.00	19.00	19.00	20,329
2020-11-27	19.50	20.00	19.00	19.00	55,357
2020-11-26	20.00	20.00	20.00	20.00	25,169
2020-11-25	20.00	20.00	20.00	20.00	44,789
2020-11-24	19.50	20.00	19.50	20.00	13,034
2020-11-23	19.50	19.50	19.00	19.50	11,396
2020-11-20	19.50	19.50	19.50	19.50	0
2020-11-19	20.00	20.00	19.50	19.50	39,150
2020-11-18	20.00	20.00	20.00	20.00	46,195
2020-11-17	20.00	21.00	21.00	21.00	106,936
2020-11-16	18.50	21.00	21.00	21.00	167,865
2020-11-13	15.00	22.00	15.00	18.50	395,685
2020-11-12	14.50	15.00	14.50	15.00	50,482
2020-11-11	13.50	14.50	13.50	14.50	222,719
2020-11-10	13.50	13.50	13.50	13.50	108,161
2020-11-09	10.75	13.50	10.75	13.25	260,908
2020-11-06	10.75	10.75	10.75	10.75	11,836
2020-11-05	10.75	10.75	10.75	10.75	30,297
2020-11-04	10.75	10.75	10.00	10.75	298
2020-11-03	10.75	10.75	10.75	10.75	10,935
2020-11-02	11.00	11.00	10.75	10.75	32,530
2020-10-30	11.00	11.00	10.00	11.00	2,456
2020-10-29	11.00	11.00	11.00	11.00	56,220
2020-10-28	11.00	11.00	10.50	11.00	13,013
2020-10-27	11.00	11.00	11.00	11.00	8,333
2020-10-26	11.00	11.00	11.00	11.00	101,076
2020-10-23	11.00	11.00	11.00	11.00	5,000
2020-10-22	11.50	11.50	11.00	11.00	656
2020-10-21	11.50	11.50	11.50	11.50	0
2020-10-20	11.00	11.50	11.00	11.50	5,971
2020-10-16	11.00	11.00	11.00	11.00	0
2020-10-15	11.00	11.00	11.00	11.00	30,000
2020-10-14	11.00	11.00	11.00	11.00	16,759
2020-10-13	11.00	11.00	11.00	11.00	32,952
2020-10-12	12.00	12.00	12.00	12.00	0
2020-10-09	12.00	12.00	12.00	12.00	0
2020-10-08	12.00	12.00	12.00	12.00	16,853
2020-10-07	12.50	12.50	12.00	12.00	63,000
2020-10-06	12.50	12.50	12.50	12.50	0
2020-10-05	12.50	12.50	12.50	12.50	40,022
2020-10-02	12.50	12.50	12.50	12.50	0
2020-10-01	12.00	12.00	12.00	12.00	2,842
2020-09-30	13.00	13.00	12.00	12.00	19,000
2020-09-29	13.50	13.50	13.00	13.00	10,000
2020-09-28	13.50	13.50	13.50	13.50	37,112
2020-09-25	13.50	13.50	13.50	13.50	0
2020-09-24	13.00	13.50	12.00	13.50	2,940
2020-09-23	12.50	13.00	12.50	13.00	61,369
2020-09-22	13.00	13.00	12.50	12.50	27,298
2020-09-21	13.00	13.00	13.00	13.00	5,969
2020-09-18	13.50	13.50	13.00	13.00	28,330
2020-09-17	13.50	13.50	13.50	13.50	12,254
2020-09-16	13.50	13.50	13.50	13.50	0
2020-09-15	13.50	13.50	13.50	13.50	0
2020-09-14	13.50	13.50	13.50	13.50	32,857
2020-09-11	13.50	13.00	13.00	13.00	32,500
2020-09-10	13.00	13.50	12.00	13.00	105,391
2020-09-09	13.50	13.50	13.00	13.00	27,377
2020-09-08	13.50	13.50	13.50	13.50	7,690
2020-09-07	13.00	13.50	13.00	13.50	8,500
2020-09-04	12.00	13.00	12.00	13.00	153,855
2020-09-03	12.00	12.50	12.00	12.50	130,172
2020-09-02	12.00	12.00	12.00	12.00	36,199
2020-09-01	12.50	12.50	12.00	12.00	25,949
2020-08-28	12.50	12.50	12.50	12.50	40,218
2020-08-27	12.50	12.50	12.50	12.50	20,000
2020-08-26	12.50	12.50	12.00	12.50	8,178
2020-08-25	12.50	12.50	12.50	12.50	30,402
2020-08-24	12.50	12.50	12.50	12.50	86,183
2020-08-21	14.00	14.00	13.50	13.50	47,265
2020-08-20	14.00	14.00	14.00	14.00	17,967
2020-08-19	14.00	14.00	14.00	14.00	400
2020-08-18	14.00	14.00	14.00	14.00	0
2020-08-17	14.00	14.00	14.00	14.00	24,225
2020-08-14	14.50	14.50	13.00	14.00	0
2020-08-13	14.00	14.00	14.00	14.00	50,000
2020-08-12	14.00	14.00	14.00	14.00	0
2020-08-11	14.00	14.00	14.00	14.00	32,130
2020-08-10	14.00	14.00	14.00	14.00	25,000
2020-08-07	14.00	14.00	14.00	14.00	163,000
2020-08-06	14.00	14.00	14.00	14.00	5,000
2020-08-05	14.00	14.00	14.00	14.00	0
2020-08-04	14.00	14.00	14.00	14.00	5,091
2020-08-03	14.00	14.00	14.00	14.00	50,000
2020-07-31	14.00	14.00	14.00	14.00	10,515
2020-07-30	14.00	14.00	13.00	14.00	60,335
2020-07-29	13.50	14.00	13.50	14.00	50,311
2020-07-28	14.50	14.50	13.75	13.75	48,159
2020-07-27	15.00	15.00	14.00	14.50	70,493
2020-07-24	15.00	15.00	14.50	14.50	17,704
2020-07-23	15.00	15.00	14.00	15.00	9,000
2020-07-22	15.00	15.00	15.00	15.00	0
2020-07-21	15.00	15.00	15.00	15.00	1,571
2020-07-20	15.00	15.00	15.00	15.00	4,000
2020-07-17	15.50	15.50	15.00	15.00	75,811
2020-07-16	15.50	15.50	15.50	15.50	7,376
2020-07-15	15.50	15.50	15.50	15.50	16,498
2020-07-14	16.50	16.50	15.00	15.50	348,283
2020-07-13	18.00	18.00	16.50	16.50	97,509
2020-07-10	19.00	19.00	18.00	18.00	26,238
2020-07-09	19.00	19.00	19.00	19.00	0
2020-07-08	19.00	19.00	19.00	19.00	21,047
2020-07-07	19.00	19.00	19.00	19.00	0
2020-07-06	19.00	19.00	19.00	19.00	11,590
2020-07-03	19.00	19.00	19.00	19.00	534
2020-07-02	19.00	19.00	19.00	19.00	5,000
2020-07-01	17.00	19.00	17.00	19.00	152,210
2020-06-30	17.00	17.00	17.00	17.00	0
2020-06-29	17.00	17.00	17.00	17.00	17,798
2020-06-26	17.00	17.00	17.00	17.00	55,885
2020-06-25	17.00	17.00	17.00	17.00	7,325
2020-06-24	17.00	17.00	17.00	17.00	153,272
2020-06-23	17.00	17.00	17.00	17.00	15,934
2020-06-22	17.00	17.00	17.00	17.00	69,882
2020-06-19	17.00	17.00	17.00	17.00	11,358
2020-06-18	17.50	17.50	17.00	17.00	13,000
2020-06-17	17.50	17.50	17.50	17.50	25,053
2020-06-16	17.50	17.50	17.50	17.50	48,976
2020-06-15	17.50	17.50	17.50	17.50	1,000
2020-06-12	17.50	17.50	17.50	17.50	91,197
2020-06-11	17.50	17.50	17.50	17.50	12,448
2020-06-10	18.50	18.50	17.50	17.50	259,912
2020-06-09	19.00	18.00	18.00	18.50	99,714
2020-06-08	19.00	19.00	19.00	19.00	42,261
2020-06-05	20.00	19.50	19.00	19.00	76,229
2020-06-04	20.50	20.50	19.50	20.00	97,091
2020-06-03	21.50	20.60	20.60	20.50	59,290
2020-06-02	20.50	21.50	20.50	21.50	238,342
2020-06-01	15.50	21.00	17.50	20.50	429,631
2020-05-29	15.00	16.00	15.00	15.00	438,349
2020-05-28	15.00	15.00	15.00	15.00	68,419
2020-05-27	15.50	15.50	15.00	15.50	105,855
2020-05-26	14.00	15.50	14.00	15.50	54,989
2020-05-22	14.50	14.50	13.00	14.50	3,067
2020-05-21	14.50	14.50	14.50	14.50	88,858
2020-05-20	14.50	14.50	14.50	14.50	9,645
2020-05-19	14.50	14.50	14.50	14.50	1,286
2020-05-18	13.50	14.00	13.50	14.00	33,050
2020-05-15	13.50	13.50	13.50	13.50	10,410
2020-05-14	14.50	14.50	13.50	13.50	6,412
2020-05-13	14.50	14.50	14.50	14.50	0
2020-05-12	15.50	15.50	14.50	14.50	96,579
2020-05-11	15.50	15.50	15.50	15.50	63,773
2020-05-07	16.00	16.00	15.50	15.50	116,216
2020-05-06	16.00	16.00	16.00	16.00	6,362
2020-05-05	16.00	16.00	16.00	16.00	0
2020-05-04	16.50	16.50	16.00	16.00	16,188
2020-05-01	17.00	17.00	16.50	16.50	6,385
2020-04-30	17.00	17.00	17.00	17.00	14,557
2020-04-29	17.00	17.00	17.00	17.00	0
2020-04-28	16.00	17.00	16.00	16.00	143,331
2020-04-27	17.00	17.00	16.00	16.00	65,447
2020-04-24	17.00	17.00	17.00	17.00	110,658
2020-04-23	17.00	17.00	17.00	17.00	4,494
2020-04-22	17.00	17.00	17.00	17.00	0
2020-04-21	17.50	17.50	17.00	17.00	36,361
2020-04-20	17.50	17.50	17.50	17.50	0
2020-04-17	17.50	17.50	17.50	17.50	12,685
2020-04-16	17.50	17.50	17.50	17.50	27,512
2020-04-15	17.50	17.50	17.50	17.50	41,484
2020-04-14	15.50	18.00	15.50	15.50	93,638
2020-04-09	15.50	15.50	15.50	15.50	58,396
2020-04-08	14.00	15.50	14.00	15.50	1,920
2020-04-07	13.00	14.00	13.00	12.50	30,635
2020-04-06	12.50	12.50	11.00	12.50	13,229
2020-04-03	12.50	12.50	12.50	12.50	0
2020-04-03	12.50	12.50	11.00	12.50	0
2020-04-02	12.50	12.50	12.50	12.50	0
2020-04-02	12.50	12.50	12.50	12.50	0
2020-04-01	12.00	12.50	12.50	12.50	0
2020-04-01	12.00	12.50	12.00	12.00	0
2020-03-31	11.50	12.00	12.00	11.50	13,700
2020-03-30	11.50	11.50	11.50	11.50	10,000
2020-03-27	11.50	11.50	11.50	11.50	19,375
2020-03-26	11.00	11.50	11.00	11.00	114,917
2020-03-25	10.00	10.50	10.00	10.00	87,648
2020-03-24	10.00	10.00	9.00	10.00	100,000
2020-03-23	10.50	10.50	10.50	10.50	40,000
2020-03-20	10.50	10.50	10.00	10.50	28,230
2020-03-19	10.50	10.50	10.50	10.50	44,288
2020-03-18	11.50	11.50	10.00	11.50	45,833
2020-03-17	14.50	14.50	13.50	14.50	13,480
2020-03-16	19.00	19.00	16.50	19.00	57,175
2020-03-13	19.00	19.00	18.00	19.00	37,290
2020-03-12	19.00	19.00	18.00	19.10	102,686
2020-03-11	18.50	19.00	18.50	18.50	22,627
2020-03-10	13.50	19.00	13.50	20.00	147,797
2020-03-09	20.00	21.00	20.00	23.00	34,705
2020-03-06	23.50	23.50	23.00	23.00	23,541
2020-03-05	27.00	27.00	24.50	27.00	88,862
2020-03-04	26.00	27.00	25.00	26.00	31,458
2020-03-03	25.50	26.00	25.50	25.50	67,046
2020-03-02	27.00	27.00	25.50	27.00	99,876
2020-02-28	29.00	29.00	27.00	29.00	54,828
2020-02-27	29.00	29.00	29.00	29.00	43,511
2020-02-26	32.20	32.20	29.00	32.20	166,161
2020-02-25	31.50	32.20	31.50	31.50	14,004
2020-02-24	34.00	34.00	31.50	34.00	127,588
2020-02-21	36.00	36.00	34.00	34.00	31,971
2020-02-20	36.00	36.00	36.00	36.00	27,000
2020-02-19	36.50	36.50	36.50	36.50	20,677
2020-02-18	36.50	36.50	36.50	36.50	2,005
2020-02-17	36.50	36.50	36.50	36.50	14,311
2020-02-14	36.50	36.50	36.50	36.50	45,685
2020-02-13	36.50	36.50	36.50	36.50	5,389
2020-02-12	37.00	37.00	36.50	36.50	67,347
2020-02-11	38.00	38.00	37.00	37.00	21,804
2020-02-10	38.00	38.00	38.00	38.00	72,401
2020-02-07	38.00	38.00	38.00	38.00	11,624
2020-02-06	38.00	38.00	38.00	38.00	17,456
2020-02-05	38.00	38.00	38.00	38.00	2,640
2020-02-04	38.00	38.00	38.00	38.00	25,755
2020-02-03	38.00	38.00	36.00	38.00	12,971
2020-01-31	37.00	37.00	37.00	37.00	5,236
2020-01-30	37.00	37.00	37.00	37.00	23,226
2020-01-29	37.00	37.00	37.00	37.00	0
2020-01-28	37.00	37.00	37.00	37.00	11,408
2020-01-27	36.50	37.00	36.50	37.00	26,192
2020-01-24	36.50	36.50	36.50	36.50	6,630
2020-01-23	38.00	38.00	36.50	36.50	97,675
2020-01-22	38.00	38.00	37.00	38.00	13,999
2020-01-21	38.50	38.50	37.00	38.00	19,901
2020-01-20	39.00	39.00	38.50	38.50	34,094
2020-01-17	36.50	39.00	36.50	39.00	42,542
2020-01-16	36.50	36.50	36.50	36.50	62,237
2020-01-15	37.50	37.50	36.50	36.50	20,836
2020-01-14	37.50	37.50	37.50	37.50	29,437
2020-01-13	37.50	37.50	37.50	37.50	5,073
2020-01-10	37.50	37.50	37.50	37.50	2,400
2020-01-09	37.50	37.50	37.50	37.50	7,943
2020-01-08	36.50	37.50	36.50	37.50	30,490
2020-01-07	34.50	36.50	34.50	36.50	154,774
2020-01-06	32.50	34.50	33.50	34.50	189,653
2020-01-03	32.50	32.50	32.50	32.50	20,299
2020-01-02	32.50	32.50	32.50	32.50	18,895
2019-12-31	32.00	32.50	31.50	32.50	21,466
2019-12-30	33.50	33.50	33.50	33.50	1,000
2019-12-27	33.50	33.50	33.50	33.50	4,841
2019-12-24	33.50	33.50	33.50	33.50	449
2019-12-23	33.50	33.50	33.50	33.50	37,802
2019-12-20	32.00	33.50	32.00	33.50	84,560
2019-12-19	31.50	32.00	31.50	32.00	31,840
2019-12-18	33.50	33.50	31.00	31.50	254,495
2019-12-17	33.50	33.50	33.50	33.50	46,856
2019-12-16	33.50	32.60	32.60	33.50	27,880
2019-12-13	32.00	33.50	32.00	33.50	172,307
2019-12-12	33.50	33.50	32.00	32.00	43,524
2019-12-11	34.00	34.00	33.50	33.50	48,265
2019-12-10	34.00	35.00	35.00	34.00	26,896
2019-12-09	34.00	34.00	34.00	34.00	72,029
2019-12-06	35.50	35.50	33.50	35.50	74,729
2019-12-05	35.50	35.50	35.50	35.50	15,229
2019-12-04	36.00	36.00	35.50	35.50	17,406
2019-12-03	36.00	36.00	35.00	36.00	0
2019-12-02	36.00	36.00	36.00	36.00	14,740
2019-11-29	35.00	36.00	35.00	36.00	61,364
2019-11-28	35.00	35.00	34.00	35.00	5,364
2019-11-27	36.50	36.50	34.50	35.00	137,955
2019-11-26	37.00	37.00	36.50	36.50	18,315
2019-11-25	37.00	37.00	37.00	37.00	24,854
2019-11-22	37.00	37.00	37.00	37.00	112,068
2019-11-21	37.50	37.50	36.50	37.00	130,435
2019-11-20	39.00	39.00	37.50	37.50	204,500
2019-11-19	38.50	39.00	38.50	39.00	124,251
2019-11-18	33.50	38.50	33.50	38.50	265,883
2019-11-15	32.00	33.50	32.00	33.50	256,059
2019-11-14	32.00	32.00	32.00	32.00	97,857
2019-11-13	31.00	32.00	31.00	32.00	152,405
2019-11-12	30.00	31.00	30.00	31.00	121,058
2019-11-11	30.00	30.00	30.00	30.00	66,926
2019-11-08	31.00	31.00	29.00	30.00	103,086
2019-11-07	30.50	30.50	29.00	30.50	4,731
2019-11-06	30.50	30.50	30.50	30.50	62,929
2019-11-05	30.50	30.50	29.00	30.50	33,022
2019-11-04	30.50	30.50	30.50	30.50	68,881
2019-11-01	30.50	30.50	30.50	30.50	94,984
2019-10-31	30.50	30.50	30.50	30.50	209,695
2019-10-30	31.80	31.80	31.40	30.50	118,732
2019-10-29	31.80	32.40	32.40	31.80	44,435
2019-10-28	31.80	31.80	31.80	31.80	154,057
2019-10-25	31.80	31.80	31.80	31.80	26,171
2019-10-24	31.80	31.80	31.80	31.80	6,409
2019-10-23	31.80	30.80	30.80	31.80	30,943
2019-10-22	31.80	31.80	31.80	31.80	52,439
2019-10-21	31.50	31.80	31.50	31.80	32,777
2019-10-18	31.50	31.50	31.50	31.50	33,532
2019-10-17	31.50	31.50	31.50	31.50	13,087
2019-10-16	32.00	30.00	30.00	31.50	150,009
2019-10-15	32.00	32.00	32.00	32.00	15,194
2019-10-14	32.00	32.00	32.00	32.00	36,688
2019-10-11	32.00	32.00	32.00	32.00	24,239
2019-10-10	32.00	32.00	32.00	32.00	17,175
2019-10-09	32.00	31.00	31.00	32.00	61,967
2019-10-08	32.00	32.00	32.00	32.00	12,132
2019-10-07	32.00	32.00	30.00	32.00	42,017
2019-10-04	32.00	32.00	32.00	32.00	145
2019-10-03	33.00	33.00	33.00	32.00	40,234
2019-10-02	33.50	33.50	33.00	33.00	27,500
2019-10-01	33.50	33.50	33.50	33.50	31,682
2019-09-30	33.50	33.50	33.50	33.50	29,501
2019-09-27	33.50	33.50	33.50	33.50	66,314
2019-09-26	33.00	34.00	33.00	33.50	139,066
2019-09-25	31.50	35.50	31.50	33.00	316,364
2019-09-24	31.50	32.00	32.00	31.50	110,304
2019-09-23	31.50	31.50	30.00	31.50	30,181
2019-09-20	31.50	31.50	31.50	31.50	13,345
2019-09-19	31.50	31.50	31.50	31.50	6,851
2019-09-18	32.00	32.50	31.50	31.50	63,321
2019-09-17	32.00	32.00	32.00	32.00	6,867
2019-09-16	31.50	32.00	31.50	32.00	37,828
2019-09-13	31.50	31.50	31.50	31.50	2,131
2019-09-12	31.50	31.50	31.50	31.50	0
2019-09-11	31.00	31.50	31.00	31.50	52,606
2019-09-10	32.50	32.50	31.00	31.00	168,520
2019-09-09	32.50	33.40	32.80	32.50	50,843
2019-09-06	32.50	32.50	32.50	32.50	39,884
2019-09-05	32.50	32.50	32.50	32.50	57,021
2019-09-04	32.50	32.50	32.50	32.50	64,279
2019-09-03	32.50	32.50	32.50	32.50	24,612
2019-09-02	32.50	32.50	32.50	32.50	9,188
2019-08-30	32.50	32.50	32.50	32.50	11,849
2019-08-29	32.50	32.50	32.50	32.50	34,083
2019-08-28	32.50	32.50	32.50	32.50	7,108
2019-08-27	32.50	32.50	32.50	32.50	69,913
2019-08-23	32.50	32.50	32.50	32.50	36,955
2019-08-22	32.50	32.50	32.50	32.50	25,497
2019-08-21	32.50	32.50	32.50	32.50	11,520
2019-08-20	33.00	33.00	32.50	32.50	197,240
2019-08-19	33.00	33.00	33.00	33.00	10,854
2019-08-16	33.00	33.00	33.00	33.00	12,671
2019-08-15	33.00	33.00	33.00	33.00	52,285
2019-08-14	33.00	33.00	33.00	33.00	20,332
2019-08-13	33.00	33.00	33.00	33.00	24,027
2019-08-12	33.50	34.40	34.40	33.00	18,235
2019-08-09	33.50	33.50	33.50	33.50	23,149
2019-08-08	34.00	34.00	32.50	33.50	162,167
2019-08-07	34.00	34.00	34.00	34.00	30,358
2019-08-06	34.00	34.00	34.00	34.00	8,565
2019-08-05	35.50	35.50	34.00	34.00	151,781
2019-08-02	35.50	35.50	35.50	35.50	26,219
2019-08-01	36.00	36.00	35.50	35.50	101,253
2019-07-31	36.50	36.50	36.00	36.00	91,931
2019-07-30	36.50	36.50	36.50	36.50	73,491
2019-07-29	36.50	36.50	36.50	36.50	53,611
2019-07-26	36.50	36.50	36.50	36.50	2,008
2019-07-25	38.00	38.00	35.50	36.50	254,705
2019-07-24	38.00	38.00	38.00	38.00	19,596
2019-07-23	38.00	38.00	38.00	38.00	69,664
2019-07-22	38.50	38.50	38.00	38.00	114,817
2019-07-19	38.50	38.50	38.50	38.50	23,209
2019-07-18	38.50	39.00	39.00	38.50	27,197
2019-07-17	38.50	38.50	38.50	38.50	22,763
2019-07-16	38.50	38.50	38.50	38.50	54,575
2019-07-15	40.00	40.00	38.50	38.50	60,078
2019-07-12	40.00	40.00	40.00	40.00	55,446
2019-07-11	40.50	40.50	39.00	40.00	10,000
2019-07-10	39.00	40.80	40.80	40.50	160,501
2019-07-09	38.00	39.00	38.00	39.00	164,928
2019-07-08	38.00	38.00	36.00	38.00	137,569
2019-07-05	37.60	37.60	37.00	37.50	185,005
2019-07-04	38.00	38.00	36.00	36.50	56,778
2019-07-03	38.00	38.00	38.00	38.00	25,484
2019-07-02	38.00	38.00	37.00	38.00	5,632
2019-07-01	38.00	38.00	38.00	38.00	95,017
2019-06-28	38.00	38.00	38.00	38.00	53,036
2019-06-27	38.00	38.00	38.00	38.00	170,013
2019-06-26	38.50	38.50	38.00	38.00	38,205
2019-06-25	40.00	40.00	38.00	38.50	103,949
2019-06-24	42.00	42.00	39.50	40.00	193,117
2019-06-21	45.00	45.00	42.00	45.00	120,456
2019-06-20	44.50	46.00	45.00	45.00	313,920
2019-06-19	43.00	44.50	43.00	44.50	492,270
2019-06-18	43.50	43.50	43.00	43.00	149,175
2019-06-17	39.00	47.50	39.00	43.50	646,344
2019-06-14	33.00	39.00	33.00	39.00	207,235
2019-06-13	33.00	33.60	33.60	33.00	14,894
2019-06-12	32.50	32.50	32.50	32.50	17,393
2019-06-11	32.50	32.50	32.50	32.50	491
2019-06-10	32.00	32.50	32.00	32.50	158,069
2019-06-07	32.00	32.00	32.00	32.00	14,634
2019-06-06	32.00	32.00	32.00	32.00	302
2019-06-05	32.00	32.00	32.00	32.00	0
2019-06-04	32.00	32.00	32.00	32.00	6,364
2019-06-03	32.00	32.00	32.00	32.00	3,682
2019-05-31	32.00	32.00	32.00	32.00	0
2019-05-30	32.00	32.00	32.00	32.00	3,016
2019-05-29	32.00	32.00	32.00	32.00	0
2019-05-28	32.00	32.00	32.00	32.00	215
2019-05-24	32.00	32.00	32.00	32.00	0
2019-05-23	32.00	32.00	31.00	32.00	57,140
2019-05-22	32.00	32.00	32.00	32.00	0
2019-05-21	32.00	32.00	32.00	32.00	9,070
2019-05-20	32.00	32.00	32.00	32.00	0
2019-05-17	32.00	32.00	32.00	32.00	0
2019-05-16	32.00	32.00	32.00	32.00	22,696
2019-05-15	32.00	32.00	32.00	32.00	0
2019-05-14	32.00	32.00	32.00	32.00	6,545
2019-05-13	32.00	32.00	32.00	32.00	100,000
2019-05-10	32.00	32.00	32.00	32.00	1,540
2019-05-09	32.00	32.00	32.00	32.00	7,200
2019-05-08	32.00	32.00	32.00	32.00	17,434
2019-05-07	32.00	32.00	32.00	32.00	0

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