Ten Life Share History

Ten Life Share Price history. The following table shows end-of-day data TENG historical share prices for Ten Life, 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.

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

Date	Open	High	Low	Close	Volume
2024-05-16	66.00	69.00	66.00	67.25	99,618
2024-05-15	65.50	65.50	65.50	64.75	9,959
2024-05-14	61.75	63.00	61.75	63.00	5,023
2024-05-13	62.75	62.75	61.75	61.75	55,740
2024-05-10	61.50	62.75	61.50	62.75	0
2024-05-09	63.00	63.00	62.50	61.50	137,121
2024-05-08	64.00	65.00	64.00	61.75	17,948
2024-05-07	66.00	66.00	65.00	64.50	38,673
2024-05-06	67.00	67.00	67.00	67.00	0
2024-05-03	66.00	66.00	66.00	67.00	25,594
2024-05-02	67.75	68.00	67.75	68.00	0
2024-05-01	67.00	67.00	67.00	67.75	34,273
2024-04-30	70.00	70.00	70.00	69.25	94
2024-04-29	71.50	71.50	69.50	69.75	270,989
2024-04-26	72.75	73.75	72.75	73.75	0
2024-04-25	73.00	73.00	72.75	72.75	30,550
2024-04-24	69.00	74.00	69.00	73.00	112,675
2024-04-23	67.00	67.00	67.00	67.25	157,920
2024-04-22	67.50	67.50	63.50	66.00	438,477
2024-04-19	69.00	69.00	69.00	70.00	8,691
2024-04-18	69.50	69.50	69.50	70.00	39,563
2024-04-17	67.75	67.75	67.75	67.75	0
2024-04-16	68.50	68.50	66.50	67.75	7,013
2024-04-15	67.00	68.00	67.00	67.00	22,506
2024-04-12	68.00	68.00	67.00	68.00	49,222
2024-04-11	71.00	71.00	71.00	71.00	5,002
2024-04-10	68.50	68.50	68.50	69.75	16,758
2024-04-09	69.00	69.00	69.00	70.00	10,655
2024-04-08	71.00	71.00	70.25	70.25	273
2024-04-05	69.50	69.50	69.50	71.00	6,508
2024-04-04	73.00	73.00	69.50	71.25	889
2024-04-03	71.50	71.50	71.25	71.25	25,021
2024-04-02	73.00	73.00	71.00	71.50	40,303
2024-04-01	73.50	73.50	73.50	73.50	0
2024-03-29	73.50	73.50	73.50	73.50	0
2024-03-28	69.50	73.50	69.50	73.50	60,805
2024-03-27	70.00	70.50	68.00	69.25	137,835
2024-03-26	66.00	68.50	66.00	67.25	4,935
2024-03-25	68.00	68.00	67.00	67.75	29,434
2024-03-22	69.50	69.50	69.50	68.75	4,749
2024-03-21	68.50	68.50	68.50	68.75	8,551
2024-03-20	73.00	73.00	69.00	68.75	70,565
2024-03-19	77.00	77.00	74.00	73.50	112,384
2024-03-18	80.50	80.50	76.50	76.75	27,585
2024-03-15	78.00	80.00	77.00	80.00	34,631
2024-03-14	76.00	79.00	76.00	77.00	645
2024-03-13	76.00	76.00	76.00	76.00	3
2024-03-12	78.00	78.00	78.00	78.00	5
2024-03-11	78.00	78.00	77.75	77.75	7,601
2024-03-08	78.00	78.00	78.00	78.00	66,407
2024-03-07	78.00	78.00	78.00	78.00	42,500
2024-03-06	77.50	78.00	76.50	78.00	53,912
2024-03-05	77.50	77.50	75.00	75.00	432
2024-03-04	75.00	77.50	75.00	76.25	99,371
2024-03-01	76.00	76.00	76.00	76.75	7,572
2024-02-29	76.00	78.50	76.00	78.50	21,275
2024-02-28	78.00	79.00	76.00	79.00	77,252
2024-02-27	78.50	80.00	78.50	80.00	1,178
2024-02-26	81.00	81.00	78.50	79.25	60,297
2024-02-23	81.25	82.25	81.25	82.25	12,991
2024-02-22	83.00	83.00	81.25	81.25	0
2024-02-21	83.00	83.00	83.00	83.00	1
2024-02-20	79.50	82.50	79.50	82.50	708,553
2024-02-19	79.50	79.50	79.00	79.50	45,957
2024-02-16	82.00	82.00	82.00	82.25	4,611
2024-02-15	82.00	82.25	82.00	82.25	0
2024-02-14	82.00	82.00	82.00	82.00	13,475
2024-02-13	82.00	82.00	82.00	82.00	38,151
2024-02-12	84.00	84.00	83.00	81.50	843
2024-02-09	81.00	82.00	81.00	82.00	15,000
2024-02-08	80.00	81.00	80.00	81.00	47,884
2024-02-07	80.00	80.00	79.00	79.50	204,152
2024-02-06	80.00	81.00	80.00	81.00	3,398
2024-02-05	82.00	82.00	80.00	81.75	59,207
2024-02-02	85.00	85.00	80.00	81.25	51,192
2024-02-01	85.25	85.25	85.25	85.25	0
2024-01-31	85.00	85.25	85.00	85.25	3,134
2024-01-30	83.00	85.00	83.00	85.00	1,168
2024-01-29	83.00	84.00	82.00	83.00	35,508
2024-01-26	84.50	86.00	83.00	85.25	126,579
2024-01-25	90.00	90.00	83.00	85.25	156,728
2024-01-24	91.00	91.00	90.00	93.00	28,557
2024-01-23	92.50	92.50	92.00	92.00	7,428
2024-01-22	93.00	93.25	93.00	93.25	0
2024-01-19	93.00	93.00	93.00	93.00	17,178
2024-01-18	94.00	94.00	93.00	93.50	14,651
2024-01-17	94.00	96.00	94.00	96.00	3,354
2024-01-16	96.00	96.25	96.00	96.25	450
2024-01-15	94.00	94.00	93.50	96.00	17,670
2024-01-12	94.00	94.00	94.00	95.75	2,333
2024-01-11	98.50	98.50	94.00	95.25	18,785
2024-01-10	94.00	94.00	94.00	96.25	117
2024-01-09	93.50	96.00	93.50	97.00	54,260
2024-01-08	96.00	96.00	96.00	96.00	2,134
2024-01-05	95.50	95.50	93.50	96.00	7,292
2024-01-04	96.00	96.50	96.00	96.50	116
2024-01-03	96.00	96.00	96.00	96.00	1,714
2024-01-02	95.00	95.00	95.00	96.00	5
2024-01-01	97.00	97.00	97.00	97.00	0
2023-12-29	97.00	97.00	97.00	97.00	2,001
2023-12-28	93.50	94.75	93.50	94.75	0
2023-12-27	94.00	96.00	92.50	93.50	8,704
2023-12-26	94.25	94.25	94.25	94.25	0
2023-12-25	94.25	94.25	94.25	94.25	0
2023-12-22	93.00	94.00	92.00	94.25	28,369
2023-12-21	94.00	94.00	94.00	93.25	4,511
2023-12-20	96.00	96.00	96.00	96.00	50
2023-12-19	94.00	94.00	94.00	96.00	173
2023-12-18	94.00	94.00	94.00	95.25	7,977
2023-12-15	94.00	97.00	94.00	97.00	5,199
2023-12-14	95.00	96.50	95.00	95.75	62,294
2023-12-13	95.00	95.00	94.00	95.25	3,529
2023-12-12	96.50	97.00	95.00	97.00	12,910
2023-12-11	97.00	97.00	96.00	97.25	87,528
2023-12-08	99.00	99.00	98.00	98.00	972
2023-12-07	99.00	99.00	99.00	99.00	11,811
2023-12-06	96.00	96.00	96.00	98.50	275
2023-12-05	96.00	98.00	96.00	98.00	150,214
2023-12-04	96.00	96.00	96.00	98.00	10,342
2023-12-01	98.50	98.50	98.00	98.00	0
2023-11-30	98.50	98.50	98.50	98.50	5,066
2023-11-29	99.00	100.00	97.00	98.50	169,421
2023-11-28	98.00	98.00	98.00	99.50	9,845
2023-11-27	98.75	98.75	98.75	98.75	250
2023-11-24	101.00	101.00	98.00	98.75	8,114
2023-11-23	101.00	102.00	98.00	101.00	24,034
2023-11-22	92.00	104.00	92.00	102.00	369,350
2023-11-21	91.00	92.00	91.00	92.00	6,893
2023-11-20	91.00	93.00	91.00	93.00	26,486
2023-11-17	92.50	92.50	92.50	90.75	1,622
2023-11-16	88.00	88.00	88.00	90.75	2,044
2023-11-15	93.50	93.50	88.00	90.25	22,599
2023-11-14	90.50	91.25	90.50	91.25	1,013
2023-11-13	92.00	93.50	90.00	90.50	20,878
2023-11-10	93.25	93.25	92.75	92.75	601,024
2023-11-09	93.25	93.25	93.25	93.25	142
2023-11-08	93.25	93.25	93.25	93.25	50,015
2023-11-07	95.00	95.00	91.00	93.25	46,972
2023-11-06	89.00	94.00	88.00	93.50	77,325
2023-11-03	86.00	87.00	86.00	86.00	14,363
2023-11-02	87.00	87.00	87.00	86.50	25,521
2023-11-01	81.00	86.50	81.00	86.00	37,657
2023-10-31	80.00	80.00	78.50	80.25	9,854
2023-10-30	77.00	78.00	77.00	78.25	73,585
2023-10-27	77.00	78.00	76.00	78.25	58,876
2023-10-26	80.00	82.00	77.50	78.00	83,899
2023-10-25	82.00	82.00	81.00	81.75	13,638
2023-10-24	84.00	85.00	83.00	82.50	47,554
2023-10-23	87.00	87.50	84.00	84.50	83,332
2023-10-20	89.00	89.00	86.00	87.25	117,724
2023-10-19	89.00	89.00	89.00	89.00	5,789
2023-10-18	91.00	91.00	89.00	89.25	45,784
2023-10-17	92.00	92.00	90.00	92.00	13,590
2023-10-16	93.75	93.75	92.50	92.50	2
2023-10-13	93.00	93.00	93.00	93.75	11,346
2023-10-12	93.25	94.00	93.25	94.00	814
2023-10-11	93.00	94.50	93.00	93.25	3,548
2023-10-10	93.00	93.00	93.00	93.75	2,949
2023-10-09	95.00	95.00	94.50	94.25	1,842
2023-10-06	94.00	95.00	92.50	95.00	6,132
2023-10-05	91.00	92.50	90.00	92.50	32,597
2023-10-04	92.75	92.75	92.00	92.00	25,772
2023-10-03	92.00	92.00	91.00	92.75	58,459
2023-10-02	92.00	94.00	92.00	92.50	21,157
2023-09-29	94.00	94.00	90.00	94.00	52,166
2023-09-28	96.00	97.00	93.00	95.00	24,990
2023-09-27	97.00	97.00	96.50	97.25	10,179
2023-09-26	98.50	98.50	95.00	96.75	21,093
2023-09-25	97.00	98.50	96.50	97.50	2,432
2023-09-22	96.00	96.00	96.00	97.25	16,845
2023-09-21	103.00	103.00	94.00	94.00	136,524
2023-09-20	99.50	105.00	99.50	103.50	75,159
2023-09-19	99.00	99.50	98.50	99.25	29,777
2023-09-18	97.00	98.00	97.00	98.00	8,098
2023-09-15	95.00	97.00	95.00	97.00	17,509
2023-09-14	94.00	96.50	94.00	96.50	18,799
2023-09-13	91.50	94.00	91.00	93.00	34,211
2023-09-12	86.00	89.00	86.00	88.50	61,156
2023-09-11	87.50	87.50	87.25	87.25	13
2023-09-08	86.00	86.00	86.00	87.50	11,522
2023-09-07	85.00	88.50	85.00	88.50	18,103
2023-09-06	85.00	85.00	85.00	86.75	5,732
2023-09-05	86.00	86.00	85.00	84.75	21,790
2023-09-04	86.75	87.00	86.75	87.00	108
2023-09-01	85.00	85.00	85.00	86.75	4,706
2023-08-31	86.75	86.75	86.75	86.75	6,755
2023-08-30	86.00	86.00	86.00	86.75	8,668
2023-08-29	85.00	85.00	85.00	86.75	8,081
2023-08-28	87.25	87.25	87.25	87.25	0
2023-08-25	86.25	87.25	86.25	87.25	5,006
2023-08-24	85.00	85.00	85.00	86.25	2,477
2023-08-23	87.00	87.00	84.00	85.75	62,710
2023-08-22	87.00	87.00	87.00	87.75	9,402
2023-08-21	88.00	88.00	88.00	87.50	4,955
2023-08-18	89.00	89.00	88.00	88.75	5,764
2023-08-17	87.50	87.50	87.50	87.50	1,149
2023-08-16	88.00	88.00	88.00	89.00	2,792
2023-08-15	90.00	90.00	89.00	89.00	17,267
2023-08-14	89.00	92.50	89.00	88.50	31,149
2023-08-11	90.25	90.25	90.25	90.25	0
2023-08-10	90.00	90.25	90.00	90.25	25,812
2023-08-09	90.00	90.00	88.00	90.00	31,917
2023-08-08	93.00	93.00	90.00	90.75	35,811
2023-08-07	92.00	92.25	92.00	92.25	21,915
2023-08-04	91.50	92.00	91.50	92.00	28,537
2023-08-03	90.00	90.00	89.50	90.25	11,894
2023-08-02	89.50	89.50	89.50	89.00	20,495
2023-08-01	88.00	89.00	87.00	88.00	29,102
2023-07-31	87.75	87.75	87.75	87.75	5,706
2023-07-28	88.50	88.50	88.50	87.75	233
2023-07-27	87.00	88.50	87.00	87.50	7,855
2023-07-26	87.00	87.00	87.00	87.75	37,910
2023-07-25	84.75	85.75	84.75	85.75	18,000
2023-07-24	83.00	84.75	83.00	84.75	23
2023-07-21	84.00	84.50	83.00	83.00	23,761
2023-07-20	86.00	86.00	84.50	85.25	46,151
2023-07-19	85.00	85.00	85.00	85.75	82,700
2023-07-18	85.50	85.50	82.00	83.25	26,122
2023-07-17	85.50	85.50	85.50	86.00	33,500
2023-07-14	86.25	86.25	86.25	86.25	152
2023-07-13	85.50	86.25	85.50	86.25	18,500
2023-07-12	85.00	87.00	84.00	85.50	29,626
2023-07-11	88.00	88.00	85.00	84.75	24,482
2023-07-10	91.00	91.00	88.00	88.25	30,376
2023-07-07	90.00	90.00	90.00	89.50	7,068
2023-07-06	94.00	94.00	92.50	93.25	31,316
2023-07-05	94.00	94.00	92.00	92.25	31,058
2023-07-04	94.50	94.50	94.00	94.00	1,563,176
2023-07-03	96.00	96.75	96.00	96.75	223
2023-06-30	95.75	96.00	95.75	96.00	13
2023-06-29	95.00	95.00	95.00	95.75	9,149
2023-06-28	97.00	97.00	97.00	96.25	334
2023-06-27	96.50	96.50	95.00	95.50	17,071
2023-06-26	95.75	97.00	95.75	97.00	26
2023-06-23	95.00	95.00	94.00	95.75	30,868
2023-06-22	96.00	96.00	95.00	95.50	37,927
2023-06-21	97.00	97.00	97.00	97.00	24,833
2023-06-20	100.00	100.00	100.00	100.00	16,722
2023-06-19	97.00	100.00	97.00	100.25	27,801
2023-06-16	98.00	98.00	98.00	99.50	1,867
2023-06-15	100.50	100.50	99.50	99.50	606
2023-06-14	100.00	100.00	100.00	100.50	3,212
2023-06-13	99.00	99.00	99.00	99.00	4,010
2023-06-12	99.00	99.00	99.00	98.25	44,966
2023-06-09	101.00	101.00	98.00	99.50	49,655
2023-06-08	100.00	102.00	100.00	102.00	34,979
2023-06-07	97.00	99.50	97.00	99.50	39,966
2023-06-06	96.00	97.00	95.00	97.00	294,465
2023-06-05	94.00	96.00	94.00	96.25	47,123
2023-06-02	88.00	92.00	88.00	92.25	88,992
2023-06-01	83.50	88.00	83.50	88.00	58,759
2023-05-31	81.50	81.50	81.50	82.75	65,741
2023-05-30	82.00	82.00	82.00	82.00	19,745
2023-05-29	81.00	81.00	81.00	81.00	0
2023-05-26	81.00	81.00	81.00	81.00	0
2023-05-25	81.00	81.00	81.00	81.00	81,933
2023-05-24	81.00	81.00	81.00	81.00	88,943
2023-05-23	82.00	82.00	81.50	81.50	18,706
2023-05-22	80.00	81.50	80.00	81.50	21,094
2023-05-19	79.00	81.25	79.00	81.25	111
2023-05-18	79.00	79.00	79.00	79.00	850
2023-05-17	80.00	80.00	80.00	79.50	48,870
2023-05-16	79.00	81.50	79.00	81.50	16,577
2023-05-15	76.50	80.00	76.00	79.00	15,788
2023-05-12	79.50	80.00	78.00	78.00	22,161
2023-05-11	81.00	81.50	81.00	81.50	46,243
2023-05-10	80.00	80.50	79.00	81.00	83,050
2023-05-09	81.00	82.50	79.00	81.00	32,802
2023-05-08	82.50	82.50	82.50	82.50	0
2023-05-05	82.00	83.50	81.00	82.50	82,070
2023-05-04	79.25	79.25	78.50	78.50	557,732
2023-05-03	80.00	80.00	78.00	79.25	39,570
2023-05-02	77.50	77.50	77.50	78.75	10,162
2023-05-01	79.25	79.25	79.25	79.25	0
2023-04-28	81.00	81.00	81.00	79.25	4,344
2023-04-27	79.25	79.25	79.25	79.25	5,868
2023-04-26	78.75	79.25	78.75	79.25	56,444
2023-04-25	78.75	78.75	78.75	78.75	0
2023-04-24	77.50	78.75	77.50	78.75	3,378
2023-04-21	76.50	77.50	76.50	77.50	3,500
2023-04-20	76.00	76.50	76.00	76.50	13,510
2023-04-19	77.00	77.00	76.00	76.00	2,100
2023-04-18	77.00	77.00	77.00	77.00	29,050
2023-04-17	78.00	79.00	76.50	77.00	7,319
2023-04-14	80.00	80.00	80.00	79.00	12,347
2023-04-13	78.00	79.50	78.00	78.50	1,069,643
2023-04-12	79.50	82.00	79.50	80.75	73,842
2023-04-11	77.00	79.50	76.00	78.50	73,422
2023-04-10	76.50	76.50	76.50	76.50	0
2023-04-07	76.50	76.50	76.50	76.50	0
2023-04-06	76.50	76.50	76.50	76.50	117
2023-04-05	77.00	77.00	76.50	76.50	8,780
2023-04-04	80.00	80.00	76.00	76.50	31,082
2023-04-03	81.50	81.50	81.50	80.25	13,815
2023-03-31	80.00	80.00	79.00	79.00	123,324
2023-03-30	81.00	81.00	80.00	80.50	40,110
2023-03-29	86.00	86.00	83.00	81.75	77,344
2023-03-28	86.50	86.50	84.00	85.00	42,168
2023-03-27	90.00	90.00	87.00	87.50	175,294
2023-03-24	92.00	92.00	88.00	88.25	1,028,170
2023-03-23	92.00	92.00	90.75	90.75	2,625,000
2023-03-22	93.00	93.00	92.00	92.00	16,023
2023-03-21	93.50	93.50	93.50	93.75	8,804
2023-03-20	94.50	94.50	91.50	94.00	128,561
2023-03-17	92.50	92.50	88.00	88.00	27,270
2023-03-16	98.00	98.00	93.00	95.25	33,093
2023-03-15	100.00	100.00	100.00	100.00	240,000
2023-03-14	100.00	100.00	100.00	100.00	51,418
2023-03-13	99.00	99.00	98.00	98.00	289,568
2023-03-10	103.00	103.00	101.00	101.00	73,343
2023-03-09	110.00	110.00	105.00	105.50	16,487
2023-03-08	106.00	110.00	106.00	107.00	15,352
2023-03-07	102.00	110.00	102.00	108.00	1,345,709
2023-03-06	99.00	99.00	99.00	99.00	27,944
2023-03-03	95.00	102.00	94.50	102.00	26,492
2023-03-02	92.50	95.00	92.50	95.00	509,648
2023-03-01	90.00	94.00	90.00	92.00	56,707
2023-02-28	87.00	90.00	87.00	90.00	14,629
2023-02-27	87.00	87.00	85.00	85.00	723
2023-02-24	87.00	87.00	85.00	86.50	67,167
2023-02-23	89.00	89.00	87.00	87.00	9,816
2023-02-22	92.00	92.00	89.50	90.00	86,519
2023-02-21	93.00	93.00	92.00	94.00	2,489
2023-02-20	90.00	96.00	90.00	96.00	97,296
2023-02-17	90.00	90.00	90.00	90.00	604
2023-02-16	92.00	92.00	88.00	90.00	771
2023-02-15	90.00	90.00	89.50	89.50	1,495,215
2023-02-14	90.00	90.00	90.00	90.00	8
2023-02-13	90.00	90.00	90.00	90.00	3,520
2023-02-10	90.50	90.50	90.00	90.00	4,134
2023-02-09	90.50	90.50	90.50	90.50	217
2023-02-08	92.00	92.00	92.00	90.50	1,208
2023-02-07	90.25	90.50	90.25	90.50	12
2023-02-06	90.00	90.00	88.50	90.25	9,760
2023-02-03	88.00	88.00	88.00	88.50	36,314
2023-02-02	87.00	87.00	87.00	87.25	29,256
2023-02-01	85.00	85.00	85.00	84.50	3,942
2023-01-31	90.00	90.00	85.00	87.00	33,236
2023-01-30	88.50	88.50	88.50	88.50	230
2023-01-27	87.75	88.50	87.75	88.50	140
2023-01-26	87.00	87.00	87.00	87.75	20,789
2023-01-25	90.00	90.00	87.50	88.50	4,875
2023-01-24	88.50	89.00	88.50	89.00	2,004
2023-01-23	90.00	90.00	88.00	88.50	25,595
2023-01-20	90.00	90.00	90.00	90.00	6,882
2023-01-19	90.00	90.00	90.00	89.00	41,248
2023-01-18	86.00	88.50	86.00	87.25	136,929
2023-01-17	78.00	83.00	78.00	83.50	188,719
2023-01-16	78.00	78.00	78.00	76.00	30
2023-01-13	74.00	74.00	74.00	74.50	11,355
2023-01-12	74.00	74.00	74.00	74.50	43,869
2023-01-11	74.00	75.00	74.00	74.50	25,000
2023-01-10	75.00	75.00	74.00	74.00	58,574
2023-01-09	76.00	76.00	75.00	76.00	21,140
2023-01-06	77.00	77.00	77.00	77.00	18,000
2023-01-05	77.00	77.00	76.00	77.00	12,349
2023-01-04	77.00	77.00	77.00	77.00	0
2023-01-03	78.00	78.00	77.00	77.00	15,000
2023-01-02	78.00	78.00	78.00	78.00	0
2022-12-30	77.75	78.00	77.75	78.00	25,083
2022-12-29	78.00	78.00	76.50	77.75	1,549
2022-12-28	78.00	78.00	78.00	77.00	2,684
2022-12-27	77.00	77.00	77.00	77.00	0
2022-12-26	77.00	77.00	77.00	77.00	0
2022-12-23	77.00	77.00	77.00	77.00	25,116
2022-12-22	78.00	78.00	77.00	77.00	65,613
2022-12-21	70.00	74.00	70.00	77.00	27,794
2022-12-20	67.50	69.00	67.50	69.00	126,353
2022-12-19	64.00	66.00	64.00	67.00	49,803
2022-12-16	62.00	62.00	62.00	62.00	63,613
2022-12-15	63.00	63.00	62.50	62.50	7
2022-12-14	62.00	64.00	60.00	63.00	64,113
2022-12-13	64.50	64.50	63.50	63.50	7,357
2022-12-12	65.00	65.00	65.00	64.50	93,382
2022-12-09	61.00	64.00	61.00	64.25	439,745
2022-12-08	59.25	59.25	59.25	59.25	245
2022-12-07	62.00	62.00	58.00	59.25	119,750
2022-12-06	60.50	62.75	60.50	62.75	0
2022-12-05	60.00	61.00	60.00	60.50	51,621
2022-12-02	57.50	58.00	57.50	58.25	27,435
2022-12-01	56.50	57.00	56.50	57.00	57,424
2022-11-30	55.00	56.00	55.00	55.50	10,113
2022-11-29	53.00	53.00	53.00	54.00	27,341
2022-11-28	48.80	52.00	48.80	52.25	56,500
2022-11-25	46.50	46.50	46.50	46.50	1,744,541
2022-11-24	47.00	47.00	46.50	46.50	51
2022-11-23	47.00	47.00	47.00	47.00	40,049
2022-11-22	48.00	48.00	46.50	46.50	0
2022-11-21	47.00	48.00	47.00	48.00	11,592
2022-11-18	47.90	48.00	47.90	48.00	2,096
2022-11-17	47.80	47.80	47.80	47.90	16,203
2022-11-16	46.00	46.00	46.00	45.50	100,080
2022-11-15	45.20	47.00	45.20	46.00	934
2022-11-14	46.50	46.50	46.00	46.00	0
2022-11-11	46.50	46.50	46.50	46.50	700
2022-11-10	45.50	46.50	45.50	46.50	0
2022-11-09	45.20	45.20	45.20	45.50	875
2022-11-08	46.00	46.00	46.00	46.00	0
2022-11-07	47.00	47.00	47.00	46.00	80
2022-11-04	45.00	47.00	45.00	46.60	1,024
2022-11-03	46.00	46.00	46.00	46.00	0
2022-11-02	46.80	46.80	46.00	46.00	0
2022-11-01	47.00	47.00	47.00	46.80	77,777
2022-10-31	45.50	46.00	45.50	46.00	0
2022-10-28	45.50	45.50	45.50	45.50	0
2022-10-27	45.50	45.50	45.50	45.50	0
2022-10-26	46.00	46.00	45.50	45.50	0
2022-10-25	45.50	46.00	45.50	46.00	10
2022-10-24	45.50	45.50	45.50	45.50	2,365
2022-10-21	46.00	46.00	45.50	45.50	4,379
2022-10-20	48.00	48.00	46.00	46.00	0
2022-10-19	47.50	48.00	47.50	48.00	0
2022-10-18	47.50	47.50	47.50	47.50	13
2022-10-17	47.50	47.50	47.50	47.50	0
2022-10-14	48.00	48.00	48.00	47.50	7,985
2022-10-13	47.50	47.50	47.50	47.50	0
2022-10-12	47.50	47.50	47.50	47.50	0
2022-10-11	47.50	47.50	47.50	47.50	0
2022-10-10	47.70	47.70	47.50	47.50	0
2022-10-07	48.00	48.00	47.70	47.70	6
2022-10-06	47.50	48.00	47.50	48.00	0
2022-10-05	48.70	48.70	47.50	47.50	0
2022-10-04	48.00	48.70	48.00	48.70	6
2022-10-03	47.50	48.00	47.50	48.00	0
2022-09-30	48.00	48.00	48.00	47.50	15,397
2022-09-29	48.00	48.00	47.50	47.50	0
2022-09-28	48.40	48.40	48.00	48.00	16,188
2022-09-27	49.00	49.00	48.40	48.40	75
2022-09-26	48.00	50.00	48.00	49.00	39,723
2022-09-23	48.00	48.00	46.40	47.50	158,639
2022-09-22	50.00	50.00	48.00	49.00	125,622
2022-09-21	48.50	49.00	48.50	49.00	1,000,003
2022-09-20	49.50	49.50	48.50	48.50	2,506
2022-09-19	49.50	49.50	49.50	49.50	0
2022-09-16	50.00	50.00	50.00	49.50	10,000
2022-09-15	52.00	52.00	50.00	50.50	53,520
2022-09-14	53.00	53.00	52.50	52.50	0
2022-09-13	54.00	54.00	53.00	53.00	201,303
2022-09-12	53.50	55.00	53.50	54.00	314,605
2022-09-09	55.00	55.00	55.00	53.75	20,004
2022-09-08	54.00	54.00	53.75	53.75	0
2022-09-07	54.25	54.25	54.00	54.00	0
2022-09-06	54.25	54.25	54.25	54.25	0
2022-09-05	55.00	55.00	54.25	54.25	0
2022-09-02	55.00	55.00	55.00	55.00	14
2022-09-01	55.50	55.50	55.00	54.00	98,555
2022-08-31	56.00	56.00	56.00	56.00	1
2022-08-30	55.00	55.00	54.00	54.75	20,000
2022-08-29	55.75	55.75	55.75	55.75	0
2022-08-26	55.75	55.75	55.75	55.75	62,986
2022-08-25	55.75	55.75	55.75	55.75	0
2022-08-24	56.00	56.00	55.75	55.75	105,222
2022-08-23	55.75	56.00	55.75	56.00	124
2022-08-22	56.00	56.00	55.75	55.75	35
2022-08-19	55.00	55.00	55.00	56.00	24,992
2022-08-18	57.75	57.75	57.00	57.00	0
2022-08-17	58.00	59.00	58.00	57.75	115,025
2022-08-16	58.25	58.25	57.25	57.25	0
2022-08-15	59.00	59.00	57.00	58.25	5,016
2022-08-12	58.00	58.00	58.00	58.50	10,002
2022-08-11	57.00	57.00	57.00	58.50	50,010
2022-08-10	58.00	58.00	58.00	58.00	26,000
2022-08-09	55.50	57.00	55.50	58.00	28,919
2022-08-08	54.75	54.75	54.00	54.00	10,000
2022-08-05	52.50	52.50	52.00	54.75	3,198
2022-08-04	54.00	54.00	53.50	53.50	5,190
2022-08-03	54.00	54.00	54.00	54.00	0
2022-08-02	53.50	54.00	53.50	54.00	0
2022-08-01	54.50	54.50	53.50	53.50	14,358
2022-07-29	54.50	54.50	54.50	54.50	220
2022-07-28	54.50	54.50	54.50	54.50	0
2022-07-27	54.50	54.50	54.50	54.50	0
2022-07-26	53.50	56.00	53.50	54.50	9,140
2022-07-25	51.00	51.00	51.00	51.00	0
2022-07-22	52.00	52.00	52.00	51.00	70
2022-07-21	51.50	52.50	51.50	52.00	5,811
2022-07-20	52.25	52.25	52.25	52.25	0
2022-07-19	51.50	53.00	51.50	52.25	8,102
2022-07-18	53.00	54.00	51.50	51.75	62,686
2022-07-15	55.00	55.00	55.00	55.00	0
2022-07-14	55.00	55.00	55.00	55.00	421
2022-07-13	53.50	55.00	53.50	55.00	224
2022-07-12	53.50	53.50	53.50	53.50	0
2022-07-11	53.50	53.50	53.50	53.50	0
2022-07-08	53.00	53.00	53.00	53.50	18
2022-07-07	53.50	53.50	53.50	53.50	0
2022-07-06	54.00	54.00	54.00	53.50	3,500
2022-07-05	54.50	54.50	53.50	53.50	0
2022-07-04	55.00	56.00	54.00	54.50	118,620
2022-07-01	56.00	56.00	56.00	56.00	0
2022-06-30	55.50	56.00	55.50	56.00	111
2022-06-29	56.50	56.50	55.50	55.50	200
2022-06-28	56.00	56.00	56.00	56.50	14,868
2022-06-27	59.00	59.00	55.50	56.00	5,749
2022-06-24	59.00	59.00	58.50	58.50	0
2022-06-23	59.00	59.00	59.00	59.00	20
2022-06-22	58.00	59.00	58.00	59.00	28,488
2022-06-21	59.00	59.00	59.00	59.00	3
2022-06-20	60.00	60.00	60.00	59.00	1
2022-06-17	60.00	60.00	60.00	60.00	71
2022-06-16	58.50	58.50	58.50	58.50	0
2022-06-15	57.00	57.00	56.50	58.50	41,113
2022-06-14	60.00	60.00	57.00	58.00	47,646
2022-06-13	61.50	61.50	59.50	60.75	1,364
2022-06-10	62.00	62.00	62.00	62.00	5
2022-06-09	62.00	62.00	62.00	62.00	11
2022-06-08	61.00	61.00	60.50	61.00	10,695
2022-06-07	61.00	61.00	61.00	61.00	323
2022-06-06	62.00	62.00	62.00	61.00	86,608
2022-06-03	61.50	61.50	61.50	61.50	0
2022-06-02	61.50	61.50	61.50	61.50	0
2022-06-01	62.00	62.00	62.00	61.50	11,594
2022-05-31	61.50	61.50	61.50	61.50	48,374
2022-05-30	62.50	62.50	62.50	61.25	4,733
2022-05-27	62.50	63.00	62.50	62.50	28,022
2022-05-26	62.00	62.00	62.00	62.00	300
2022-05-25	62.00	62.00	62.00	62.00	79
2022-05-24	62.25	62.25	62.00	62.00	0
2022-05-23	63.00	63.50	62.50	62.25	64,717
2022-05-20	61.00	63.00	61.00	62.00	42,241
2022-05-19	60.00	60.00	60.00	60.50	13,385
2022-05-18	57.50	60.00	57.50	60.50	97,901
2022-05-17	56.00	56.00	55.50	56.25	18,575
2022-05-16	55.50	55.50	55.50	56.00	8,578
2022-05-13	60.00	61.00	57.00	57.00	224,547
2022-05-12	61.00	61.00	61.00	61.00	6,643
2022-05-11	59.50	62.00	59.50	61.00	38,717
2022-05-10	60.00	60.00	60.00	59.00	23,326
2022-05-09	60.50	61.00	60.00	61.00	43,743
2022-05-06	63.50	63.50	63.50	62.00	39,616
2022-05-05	63.00	63.00	62.00	61.25	40,754
2022-05-04	62.00	62.00	62.00	62.50	7,500
2022-05-03	62.25	62.25	61.25	61.25	51,289
2022-05-02	62.25	62.25	62.25	62.25	0
2022-04-29	63.75	63.75	62.25	62.25	200
2022-04-28	64.50	64.50	64.50	63.75	45,359
2022-04-27	65.00	65.00	63.00	62.50	27,671
2022-04-26	65.00	67.00	65.00	66.00	72,235
2022-04-25	67.00	67.00	66.00	66.00	16,003
2022-04-22	69.00	69.00	69.00	69.00	2,754
2022-04-21	70.50	70.50	70.00	69.00	38,129
2022-04-20	72.00	72.00	71.00	71.25	190,990
2022-04-19	72.50	72.50	72.50	72.50	200,273
2022-04-18	72.50	72.50	72.50	72.50	0
2022-04-15	72.50	72.50	72.50	72.50	0
2022-04-14	72.50	74.00	72.50	72.50	190,049
2022-04-13	72.00	72.00	72.00	72.00	1,006
2022-04-12	74.50	74.50	73.00	72.50	39,034
2022-04-11	75.50	75.50	75.00	74.75	112,774
2022-04-08	75.00	76.00	75.00	75.50	367,798
2022-04-07	77.00	77.00	75.00	74.75	227,021
2022-04-06	78.00	78.00	77.00	77.00	215,556
2022-04-05	80.50	81.00	80.00	79.00	113,553
2022-04-04	79.50	79.75	79.50	79.75	50
2022-04-01	80.00	80.00	78.00	79.50	51,355
2022-03-31	81.00	81.00	80.50	80.50	0
2022-03-30	81.00	81.00	81.00	81.00	0
2022-03-29	81.00	81.00	81.00	81.00	0
2022-03-28	80.00	80.00	80.00	81.00	17,600
2022-03-25	83.25	83.25	83.00	83.00	1
2022-03-24	83.50	84.00	83.50	83.25	12,707
2022-03-23	83.25	83.25	83.00	83.00	60
2022-03-22	83.00	83.00	83.00	83.25	86,000
2022-03-21	83.00	85.00	83.00	84.00	8
2022-03-18	83.00	83.00	83.00	83.00	17,585
2022-03-17	86.50	86.50	84.00	84.00	27,324
2022-03-16	81.00	85.00	81.00	84.50	19,604
2022-03-15	83.00	83.50	83.00	83.50	34,014
2022-03-14	84.00	84.00	84.00	84.00	3,850
2022-03-11	83.75	83.75	83.00	83.00	2,125
2022-03-10	84.00	84.00	83.00	83.75	24,839
2022-03-09	84.00	84.00	83.00	83.00	38,171
2022-03-08	82.00	84.00	82.00	84.75	186,916
2022-03-07	73.00	82.00	73.00	81.00	116,816
2022-03-04	95.00	95.00	75.00	75.00	155,488
2022-03-03	108.00	108.00	107.00	106.50	24,654
2022-03-02	110.00	110.00	110.00	109.00	5
2022-03-01	107.00	110.00	107.00	109.00	5,790
2022-02-28	110.00	110.00	110.00	109.00	7,003
2022-02-25	110.00	110.00	110.00	112.00	47
2022-02-24	110.00	111.00	110.00	111.00	15,249
2022-02-23	114.00	114.00	113.00	112.50	29,364
2022-02-22	115.00	116.00	113.00	114.00	71,271
2022-02-21	116.00	118.00	116.00	116.50	23,690
2022-02-18	115.00	115.00	115.00	115.00	7,181
2022-02-17	116.50	117.00	116.50	117.00	0
2022-02-16	116.50	116.50	116.50	116.50	15
2022-02-15	117.00	117.00	115.00	116.50	15,687
2022-02-14	117.50	117.50	117.00	117.00	1,046
2022-02-11	118.00	118.00	117.50	117.50	0
2022-02-10	118.00	118.00	118.00	118.00	19,596
2022-02-09	119.00	119.00	116.00	119.00	38,313
2022-02-08	118.00	119.00	117.00	118.00	13,257
2022-02-07	118.00	118.00	118.00	118.00	13,799
2022-02-04	119.00	119.00	119.00	118.00	2,971
2022-02-03	119.00	119.00	119.00	118.00	3,540
2022-02-02	118.00	118.00	118.00	118.50	709,859
2022-02-01	122.00	123.00	120.00	119.50	130,349
2022-01-31	123.00	123.00	121.00	122.00	20,629
2022-01-28	122.00	123.00	121.00	121.00	22,947
2022-01-27	122.00	123.00	122.00	122.00	106,619
2022-01-26	118.00	121.00	118.00	122.00	258,297
2022-01-25	112.00	119.00	112.00	117.00	282,723
2022-01-24	111.00	111.00	111.00	111.50	7,066
2022-01-21	110.00	112.00	110.00	112.00	168,096
2022-01-20	114.00	116.00	108.00	111.00	90,391
2022-01-19	114.00	116.00	113.00	114.00	65,751
2022-01-18	117.00	117.00	116.00	115.50	78,621
2022-01-17	117.00	117.00	116.00	116.00	38,522
2022-01-14	117.50	117.50	117.00	117.00	72,623
2022-01-13	115.00	117.00	115.00	117.50	73,990
2022-01-12	103.00	115.00	103.00	116.00	339,973
2022-01-11	100.50	101.00	100.50	101.00	32,098
2022-01-10	101.00	102.00	100.00	100.50	26,704
2022-01-07	100.00	100.00	99.00	100.50	5,019
2022-01-06	98.50	100.00	98.50	99.00	11,817
2022-01-05	96.00	99.00	95.50	97.50	50,810
2022-01-04	95.00	95.00	94.00	95.00	30,347
2022-01-03	95.00	95.00	95.00	95.00	0
2021-12-31	94.50	95.00	94.50	95.00	7
2021-12-30	95.00	96.00	95.00	94.50	21,745
2021-12-29	95.00	95.50	94.50	94.50	52,382
2021-12-28	94.00	94.00	94.00	94.00	0
2021-12-27	94.00	94.00	94.00	94.00	0
2021-12-24	94.00	94.00	94.00	94.00	0
2021-12-23	95.00	95.00	94.00	94.00	8,574
2021-12-22	95.00	95.00	95.00	94.50	7,500
2021-12-21	95.00	95.00	94.00	96.50	15,016
2021-12-20	96.00	96.00	95.00	95.50	5,202
2021-12-17	96.50	96.50	96.00	96.00	11,519
2021-12-16	97.00	100.00	97.00	98.00	5,843
2021-12-15	97.00	97.00	96.50	96.50	0
2021-12-14	96.00	96.00	96.00	97.00	1,167
2021-12-13	97.00	97.00	97.00	97.00	10
2021-12-10	96.50	97.00	96.50	97.00	5,153
2021-12-09	98.00	98.00	97.00	96.50	20,539
2021-12-08	99.00	99.00	99.00	98.50	15,044
2021-12-07	99.00	99.00	99.00	99.25	39,901
2021-12-06	101.00	101.00	100.00	99.50	23,266
2021-12-03	102.00	102.00	102.00	103.00	3,463
2021-12-02	103.00	104.00	101.00	102.50	18,960
2021-12-01	103.50	104.00	103.50	104.00	4
2021-11-30	103.00	105.00	103.00	103.50	96,517
2021-11-29	105.00	105.00	104.00	104.00	208,750
2021-11-26	105.00	106.00	104.00	106.00	43,072
2021-11-25	107.00	107.00	106.00	106.00	19,419
2021-11-24	106.00	109.00	103.00	107.50	273,783
2021-11-23	107.00	108.00	107.00	107.50	23,733
2021-11-22	105.00	106.00	105.00	106.50	44,881
2021-11-19	100.00	105.00	100.00	103.50	75,082
2021-11-18	101.50	101.50	101.50	101.50	5,659
2021-11-17	101.50	101.50	101.50	101.50	1
2021-11-16	102.00	102.00	102.00	101.50	28,797
2021-11-15	100.00	103.00	100.00	101.00	125,025
2021-11-12	99.00	99.00	99.00	102.50	55,859
2021-11-11	100.00	100.00	99.00	99.50	30,154
2021-11-10	100.00	100.00	99.00	99.00	65,152
2021-11-09	99.00	101.00	99.00	101.50	15,394
2021-11-08	98.00	100.00	97.00	99.50	113,631
2021-11-05	97.50	99.00	97.00	99.00	147,369
2021-11-04	97.50	97.50	97.00	97.25	100,153
2021-11-03	97.00	97.00	97.00	97.50	91,230
2021-11-02	96.50	97.00	96.00	97.00	226,437
2021-11-01	96.00	97.00	95.00	96.50	67,172
2021-10-29	94.00	96.00	94.00	95.75	126,276
2021-10-28	92.50	93.00	92.50	94.25	260,538
2021-10-27	92.00	92.00	92.00	92.25	95,494
2021-10-26	92.00	92.00	92.00	91.50	15,880
2021-10-25	92.00	92.00	91.00	91.50	10,646
2021-10-22	92.50	92.50	92.50	92.25	20,049
2021-10-21	92.50	92.50	92.50	92.25	17,265
2021-10-20	94.00	94.50	94.00	94.50	20,150
2021-10-19	92.50	95.00	92.50	93.00	696,980
2021-10-18	92.00	92.00	92.00	92.25	151
2021-10-15	92.00	92.50	92.00	92.00	106,529
2021-10-14	94.00	94.00	92.00	92.25	57,413
2021-10-13	94.50	94.50	93.00	94.50	62,116
2021-10-12	90.00	93.00	88.00	93.75	62,009
2021-10-11	92.00	92.00	90.50	90.50	45,040
2021-10-08	94.00	94.00	93.00	93.00	486,567
2021-10-07	96.00	96.00	93.00	94.00	32,811
2021-10-06	95.00	95.00	95.00	95.00	17,118
2021-10-05	97.00	97.00	93.50	97.50	29,013
2021-10-04	98.00	98.00	97.00	97.50	302
2021-10-01	98.00	98.00	98.00	98.00	5,404
2021-09-30	99.00	99.00	99.00	98.50	5,000
2021-09-29	100.00	102.00	100.00	99.50	21,471
2021-09-28	102.00	102.00	101.00	100.50	9,755
2021-09-27	103.00	103.00	102.00	102.00	293,794
2021-09-24	103.00	103.00	103.00	103.00	48,040
2021-09-23	103.00	103.50	103.00	103.50	783
2021-09-22	101.50	103.00	101.50	103.00	20,000
2021-09-21	104.00	104.00	102.00	101.50	30,970
2021-09-20	104.00	104.00	102.00	102.50	19,445
2021-09-17	104.00	104.00	104.00	104.00	97,817
2021-09-16	104.50	104.50	104.50	104.50	6,291
2021-09-15	104.00	105.00	104.00	104.50	38,625
2021-09-14	104.00	104.00	104.00	104.00	15,000
2021-09-13	103.00	103.00	102.00	103.50	39,787
2021-09-10	102.50	104.00	102.50	104.00	1,231,605
2021-09-09	104.00	104.00	102.00	102.50	24,428
2021-09-08	105.00	105.00	104.00	104.00	3,048,656
2021-09-07	105.50	105.50	105.50	105.50	0
2021-09-06	106.50	106.50	105.50	105.50	2,683
2021-09-03	105.00	105.00	105.00	106.50	1
2021-09-02	106.00	106.00	105.00	106.00	32,681
2021-09-01	106.00	106.00	106.00	106.00	57,068
2021-08-31	105.00	105.00	105.00	105.00	23
2021-08-30	107.00	107.00	107.00	107.00	0
2021-08-27	105.00	108.00	105.00	107.00	90,945
2021-08-26	103.00	103.00	103.00	103.50	8,880
2021-08-25	105.00	105.00	104.00	104.00	30,643
2021-08-24	106.50	106.50	106.50	106.50	163,672
2021-08-23	108.00	108.00	108.00	106.50	1
2021-08-20	106.00	106.00	106.00	106.00	7,145
2021-08-19	106.00	107.00	106.00	106.00	17,200
2021-08-18	106.00	108.00	106.00	106.00	35,700
2021-08-17	105.00	105.00	102.00	105.50	28,869
2021-08-16	101.00	110.00	101.00	107.00	136,445
2021-08-13	102.00	102.00	99.00	100.50	25,049
2021-08-12	102.00	102.00	102.00	102.00	7,475
2021-08-11	102.00	102.00	102.00	101.50	81,415
2021-08-10	102.00	102.00	98.50	102.00	432,201
2021-08-09	102.00	102.00	97.50	102.50	105,564
2021-08-06	102.50	102.50	102.50	102.50	431
2021-08-05	102.50	102.50	102.50	102.50	5
2021-08-04	102.50	102.50	102.50	102.50	0
2021-08-03	102.50	102.50	102.50	102.50	0
2021-08-02	102.00	102.00	102.00	102.50	4,374
2021-07-30	102.50	102.50	102.50	102.50	62
2021-07-29	103.00	103.00	102.00	102.50	184,002
2021-07-28	101.00	101.00	101.00	101.50	1,500
2021-07-27	101.00	101.00	101.00	101.00	19,694
2021-07-26	101.50	101.50	101.50	101.50	13,667
2021-07-23	102.00	102.00	101.00	101.50	22,719
2021-07-22	102.00	102.00	102.00	101.50	8,000
2021-07-21	103.00	103.00	102.00	102.00	8,506
2021-07-20	103.00	103.00	102.50	102.50	0
2021-07-19	103.00	103.00	101.00	103.00	15,433
2021-07-16	103.50	103.50	103.50	103.50	216,128
2021-07-15	103.00	103.00	103.00	103.50	29,999
2021-07-14	103.00	103.50	103.00	103.50	0
2021-07-13	103.00	103.00	103.00	103.00	372,510
2021-07-12	103.00	103.00	103.00	103.00	6,840
2021-07-09	103.50	103.50	103.00	103.00	0
2021-07-08	103.00	104.00	103.00	103.50	236,815
2021-07-07	103.00	103.50	103.00	103.50	12,004
2021-07-06	104.00	104.00	102.00	103.00	41,805
2021-07-05	104.00	104.00	104.00	103.50	35,023
2021-07-02	104.00	105.00	104.00	105.00	11,742
2021-07-01	105.00	105.00	103.00	104.00	33,614
2021-06-30	105.00	106.00	105.00	105.00	157,983
2021-06-29	103.00	105.00	103.00	104.50	67,586
2021-06-28	105.00	105.00	104.00	103.50	16,254
2021-06-25	105.00	105.00	105.00	104.50	6,953
2021-06-24	104.00	104.00	104.00	104.50	18,230
2021-06-23	105.00	105.00	104.00	104.50	25,440
2021-06-22	104.00	104.00	102.00	103.00	8,994
2021-06-21	105.00	105.00	105.00	104.50	4,555
2021-06-18	106.00	106.00	105.00	105.00	12,480
2021-06-17	105.00	105.00	105.00	106.50	1,250
2021-06-16	106.00	106.00	104.00	106.00	15,925
2021-06-15	106.00	106.00	106.00	106.00	0
2021-06-14	106.00	106.00	106.00	106.00	16,194
2021-06-11	107.00	107.00	107.00	106.50	7
2021-06-10	106.50	106.50	106.50	106.50	0
2021-06-09	109.00	109.00	103.00	106.50	92,469
2021-06-08	110.00	110.00	110.00	109.50	119,545
2021-06-07	111.00	111.00	110.00	110.00	8,192
2021-06-04	110.00	112.00	110.00	110.50	5,977
2021-06-03	112.00	112.00	110.00	110.00	87,002
2021-06-02	109.00	113.00	109.00	110.50	119,168
2021-06-01	109.00	110.00	109.00	109.50	16,434
2021-05-28	109.00	110.00	109.00	110.00	152,952
2021-05-27	110.00	110.00	110.00	110.00	53,285
2021-05-26	108.00	109.00	108.00	109.00	78,655
2021-05-25	109.00	110.00	109.00	109.50	62,882
2021-05-24	110.00	111.00	109.00	109.50	42,590
2021-05-21	109.00	110.00	108.00	109.00	794,892
2021-05-20	110.00	110.00	109.00	109.50	173,507
2021-05-19	107.00	112.00	107.00	109.50	204,072
2021-05-18	109.00	109.00	109.00	109.00	73,175
2021-05-17	103.00	108.00	103.00	108.50	403,471
2021-05-14	99.50	103.00	99.50	103.00	147,046
2021-05-13	97.50	100.00	97.50	100.00	43,039
2021-05-12	99.50	100.00	99.50	99.50	11,389
2021-05-11	98.00	101.00	98.00	100.00	24,353
2021-05-10	100.00	102.00	99.00	99.00	95,209
2021-05-07	99.00	100.00	99.00	100.00	21,334
2021-05-06	95.00	98.50	95.00	98.50	0
2021-05-05	95.50	95.50	93.00	95.00	46,092
2021-05-04	100.00	100.00	100.00	95.25	1,295
2021-04-30	100.00	100.00	96.00	96.50	8,309
2021-04-29	97.00	97.50	95.50	96.50	5,450
2021-04-28	98.00	98.00	98.00	96.25	10,225
2021-04-27	95.75	96.25	95.75	96.25	8,996
2021-04-26	96.00	96.00	95.75	95.75	0
2021-04-23	97.50	97.50	94.50	96.00	1,751
2021-04-22	96.75	97.50	96.75	97.50	0
2021-04-21	97.25	97.25	96.75	96.75	617
2021-04-20	95.00	95.00	95.00	97.25	6,620
2021-04-19	96.00	99.50	93.50	97.75	42
2021-04-16	96.00	96.00	96.00	96.00	2
2021-04-15	96.00	96.00	96.00	97.75	5,015
2021-04-14	95.00	95.00	95.00	94.50	8,863
2021-04-13	98.50	99.50	94.50	96.50	92,259
2021-04-12	98.50	101.00	98.50	99.50	49,889
2021-04-09	99.00	102.00	94.50	100.25	21,430
2021-04-08	96.75	98.50	96.75	98.50	11,288
2021-04-07	97.00	98.00	97.00	96.75	16,590
2021-04-06	95.00	95.00	93.50	95.25	87,852
2021-04-01	95.00	95.00	95.00	94.50	43,707
2021-03-31	94.25	94.25	94.25	94.25	0
2021-03-30	93.50	93.50	93.50	94.25	15,079
2021-03-29	93.00	94.50	93.00	94.00	30,429
2021-03-26	92.50	92.50	92.50	90.50	295,760
2021-03-25	92.50	92.50	92.50	90.00	5
2021-03-24	92.50	92.50	87.00	90.00	1,590
2021-03-23	90.00	90.00	90.00	90.00	1,626
2021-03-22	92.00	92.50	87.50	90.00	18,587
2021-03-19	100.00	100.00	90.00	95.00	158,830
2021-03-18	106.00	106.00	101.00	101.50	21,087
2021-03-17	106.00	106.00	102.00	103.50	13,320
2021-03-16	105.00	105.00	103.00	104.00	30,909
2021-03-15	102.00	106.00	102.00	105.50	998
2021-03-12	104.50	105.50	104.50	105.50	0
2021-03-11	106.00	106.00	106.00	104.50	33,739
2021-03-10	110.00	110.00	105.00	104.50	9,508
2021-03-09	105.00	105.00	105.00	108.50	23,013
2021-03-08	108.00	108.00	106.00	106.00	20,000
2021-03-05	110.00	110.00	108.00	109.00	12,896
2021-03-04	102.00	110.00	102.00	109.00	144
2021-03-03	105.00	109.00	105.00	106.00	40,777
2021-03-02	109.00	109.00	100.00	103.50	99,413
2021-03-01	110.00	110.00	110.00	109.00	1,858
2021-02-26	110.00	110.00	105.00	107.50	150,560
2021-02-25	112.00	112.00	112.00	113.50	4,831
2021-02-24	114.00	115.00	114.00	112.50	41,513
2021-02-23	105.00	113.00	105.00	110.50	90,734
2021-02-22	100.00	105.00	99.50	105.00	48,872
2021-02-19	99.50	103.00	99.50	102.50	171,122
2021-02-18	97.00	97.00	95.50	95.50	16,158
2021-02-17	97.75	97.75	97.00	97.00	3,052
2021-02-16	99.00	99.00	97.75	97.75	3,000
2021-02-15	99.50	105.00	99.50	99.00	148,405
2021-02-12	91.50	94.00	91.50	96.75	4,735
2021-02-11	96.00	96.00	95.00	95.00	129,493
2021-02-10	93.00	96.00	93.00	96.00	500
2021-02-09	94.00	94.00	94.00	93.00	5,073
2021-02-08	98.25	98.25	97.50	97.50	4,436
2021-02-05	94.25	98.25	94.25	98.25	1,555
2021-02-04	92.50	92.50	92.00	94.25	24,833
2021-02-03	94.50	97.00	94.50	95.00	139,448
2021-02-02	93.50	93.50	93.50	90.00	35,972
2021-02-01	94.00	94.00	89.00	90.00	31,453
2021-01-29	94.00	94.00	94.00	90.00	22
2021-01-28	94.00	94.00	94.00	90.25	20,002
2021-01-27	89.00	89.00	89.00	89.00	78,034
2021-01-26	88.00	88.00	88.00	89.00	18,827
2021-01-25	88.00	89.50	88.00	89.00	11,845
2021-01-22	90.00	90.50	90.00	89.25	29,946
2021-01-21	93.00	93.00	92.00	92.25	48,186
2021-01-20	93.50	93.50	93.50	94.00	40,002
2021-01-19	98.00	98.50	93.00	94.50	60,466
2021-01-18	91.00	97.50	91.00	97.00	194,100
2021-01-15	88.50	91.00	88.50	88.00	376,660
2021-01-14	86.25	86.50	86.25	86.50	29,785
2021-01-13	86.75	86.75	86.25	86.25	26,785
2021-01-12	84.75	86.75	84.75	86.75	26,785
2021-01-11	82.25	84.75	82.25	84.75	1,631
2021-01-08	85.25	85.25	82.25	82.25	0
2021-01-07	82.00	85.25	82.00	85.25	2,000
2021-01-06	89.50	89.50	89.50	82.00	77,389
2021-01-05	84.50	86.25	84.50	86.25	0
2021-01-04	86.50	86.50	84.50	84.50	577,724
2020-12-31	89.00	89.00	87.25	87.25	7,956
2020-12-30	89.75	89.75	89.00	89.00	425,088
2020-12-29	87.50	89.50	87.50	89.75	17,127
2020-12-24	87.00	87.25	87.00	87.25	0
2020-12-23	86.00	86.00	86.00	87.00	9,925
2020-12-22	87.50	87.50	87.50	87.75	11,148
2020-12-21	82.50	82.50	81.50	84.50	30,486
2020-12-18	87.00	87.00	87.00	85.00	7,946
2020-12-17	85.50	85.50	85.50	84.50	6,094
2020-12-16	86.00	86.00	84.00	83.25	139,138
2020-12-15	86.00	86.00	84.00	84.50	102,623
2020-12-14	90.00	90.00	87.00	89.25	35,788
2020-12-11	90.00	90.00	88.00	89.50	30,605
2020-12-10	91.00	91.00	84.50	89.75	58,834
2020-12-09	91.00	91.00	89.00	89.75	81,063
2020-12-08	91.50	91.50	91.00	91.25	8,501
2020-12-07	93.00	93.00	93.00	93.00	3,011
2020-12-04	92.50	92.50	92.50	93.00	11,505
2020-12-03	94.50	94.50	91.00	92.00	15,650
2020-12-02	93.50	93.50	91.00	90.50	77,631
2020-12-01	92.00	96.50	91.00	96.50	221,251
2020-11-30	93.00	93.00	89.50	92.00	114,627
2020-11-27	94.00	94.00	94.00	94.00	1,000
2020-11-26	95.00	95.00	95.00	94.00	74,004
2020-11-25	90.00	95.00	89.00	91.75	116,071
2020-11-24	90.00	90.00	87.00	90.50	69,388
2020-11-23	86.50	90.00	86.50	90.00	271,865
2020-11-20	83.00	86.50	83.00	86.50	58,576
2020-11-19	84.00	84.50	83.00	83.50	22,438
2020-11-18	84.00	84.00	82.50	83.25	59,487
2020-11-17	83.75	83.75	83.25	83.25	12,514
2020-11-16	83.50	83.50	83.50	83.75	18,032
2020-11-13	82.00	82.00	82.00	83.50	586
2020-11-12	85.00	85.00	85.00	84.50	10,107
2020-11-11	82.50	82.50	82.50	84.25	2,210
2020-11-10	83.00	83.50	83.00	82.75	31,263
2020-11-09	75.00	81.00	75.00	82.00	89,122
2020-11-06	74.00	74.00	74.00	74.00	11,200
2020-11-05	77.00	77.00	75.50	76.75	9,790
2020-11-04	75.75	75.75	75.75	75.75	1,032
2020-11-03	75.00	75.00	75.00	75.75	4,677
2020-11-02	75.00	75.00	74.00	74.25	19,750
2020-10-30	75.50	75.75	75.50	75.75	37
2020-10-29	75.00	75.00	74.50	75.50	2,289
2020-10-28	75.00	75.00	75.00	75.50	3,488
2020-10-27	78.00	78.00	75.00	76.00	59,557
2020-10-26	79.00	79.00	78.00	78.50	12,087
2020-10-23	77.50	79.50	77.50	79.50	0
2020-10-22	75.00	77.50	75.00	77.50	0
2020-10-21	75.00	75.00	74.00	75.00	51,551
2020-10-20	75.00	75.00	75.00	74.75	5,900
2020-10-16	82.50	82.50	78.00	77.00	41,210
2020-10-15	83.00	83.00	82.00	82.00	34,394
2020-10-14	84.00	84.00	84.00	84.00	0
2020-10-13	83.00	83.00	83.00	84.00	1,148
2020-10-12	84.00	84.00	84.00	84.00	0
2020-10-09	80.00	83.00	80.00	84.00	25,787
2020-10-08	81.50	81.50	80.00	80.00	1,558
2020-10-07	81.00	81.00	80.00	81.50	25,500
2020-10-06	79.00	79.00	79.00	80.00	800
2020-10-05	79.75	80.25	79.75	80.25	5,000
2020-10-02	80.25	80.25	79.75	79.75	0
2020-10-01	78.75	80.25	78.75	80.25	0
2020-09-30	78.25	78.75	78.25	78.75	72
2020-09-29	75.00	78.25	75.00	78.25	800
2020-09-28	79.00	79.00	75.00	75.00	10,529
2020-09-25	78.25	79.25	78.25	79.25	0
2020-09-24	74.00	74.00	74.00	78.25	491
2020-09-23	77.75	78.25	77.75	78.25	0
2020-09-22	81.00	81.00	78.00	77.75	11,051
2020-09-21	82.50	82.50	80.00	76.75	28,717
2020-09-18	82.00	82.00	82.00	82.00	17,641
2020-09-17	83.00	83.50	82.00	82.75	584,363
2020-09-16	83.00	83.00	82.00	84.00	3,500
2020-09-15	85.00	85.00	85.00	83.50	5,372
2020-09-14	85.00	85.00	83.00	83.00	26,084
2020-09-11	80.00	81.00	80.00	81.75	22,851
2020-09-10	79.00	79.00	79.00	79.00	0
2020-09-09	80.00	80.00	80.00	79.00	5,312
2020-09-08	78.00	78.00	78.00	79.00	4,423
2020-09-07	78.50	78.50	78.50	78.50	0
2020-09-04	76.75	78.50	76.75	78.50	2,571
2020-09-03	78.00	78.00	77.00	76.75	4,200
2020-09-02	79.50	79.50	79.50	79.50	4,938
2020-09-01	79.50	79.50	79.50	79.50	3,326
2020-08-28	80.00	80.00	80.00	79.50	3,000
2020-08-27	80.00	80.00	80.00	79.50	1,810
2020-08-26	79.25	79.25	79.25	79.25	2,245
2020-08-25	79.00	79.25	79.00	79.25	4,763
2020-08-24	79.00	79.00	78.50	79.00	3,243
2020-08-21	79.00	79.00	79.00	78.75	2,000
2020-08-20	78.00	79.00	78.00	78.25	728
2020-08-19	79.00	79.00	77.00	77.50	38,337
2020-08-18	79.00	79.00	79.00	78.50	4,000
2020-08-17	82.00	82.00	80.00	79.25	51,890
2020-08-14	83.25	83.25	83.25	83.25	0
2020-08-13	83.25	83.25	83.25	83.25	0
2020-08-12	83.00	83.00	83.00	83.25	9,113
2020-08-11	82.50	85.00	82.50	84.75	11,999
2020-08-10	83.00	83.00	83.00	84.00	1
2020-08-07	90.00	90.00	90.00	86.50	1
2020-08-06	83.50	83.50	83.50	86.50	2
2020-08-05	83.00	83.00	83.00	86.50	3,322
2020-08-04	86.00	86.50	86.00	86.50	2,865
2020-08-03	83.50	86.00	83.50	86.00	0
2020-07-31	86.00	86.00	85.00	83.50	10,682
2020-07-30	87.00	87.00	87.00	88.00	2,000
2020-07-29	88.00	88.00	88.00	88.00	0
2020-07-28	89.00	89.00	89.00	88.00	1,687
2020-07-27	88.50	88.50	88.00	88.00	0
2020-07-24	88.50	89.00	88.50	88.50	5,056
2020-07-23	90.50	95.00	85.00	88.25	96,233
2020-07-22	90.00	90.00	90.00	90.75	5,032
2020-07-21	90.00	90.00	90.00	91.00	2,598
2020-07-20	93.00	93.00	92.00	92.25	21,233
2020-07-17	92.00	92.25	92.00	92.25	3,750
2020-07-16	93.00	93.00	92.00	92.25	7,433
2020-07-15	92.75	94.25	92.75	94.25	1,414
2020-07-14	92.75	92.75	92.75	92.75	61
2020-07-13	92.75	92.75	92.75	92.75	5,831
2020-07-10	93.50	93.50	92.75	92.75	0
2020-07-09	94.00	94.00	94.00	93.50	2,000
2020-07-08	93.50	93.50	93.50	93.50	0
2020-07-07	94.00	94.00	94.00	93.50	10,579
2020-07-06	94.25	95.00	94.25	95.00	0
2020-07-03	93.50	93.50	93.50	94.25	1,000
2020-07-02	95.00	95.50	94.00	93.25	47,818
2020-06-30	92.00	92.00	92.00	92.00	0
2020-06-29	91.25	91.25	91.25	91.25	0
2020-06-26	90.50	90.50	90.50	90.50	0
2020-06-25	93.00	93.00	93.00	93.00	52
2020-06-24	96.50	96.50	90.00	98.00	33,380
2020-06-23	97.75	98.00	97.75	98.00	13,815
2020-06-22	97.50	97.75	97.50	97.75	0
2020-06-19	100.00	100.00	98.00	97.50	19,572
2020-06-18	98.50	98.50	98.50	98.50	0
2020-06-17	98.50	98.50	98.50	98.50	0
2020-06-16	99.50	100.00	99.50	98.50	26,747
2020-06-15	97.50	97.50	97.00	97.00	50,987
2020-06-12	97.00	100.00	97.00	98.50	22,967
2020-06-11	99.00	99.00	96.00	96.75	14,059
2020-06-10	97.00	97.00	97.00	98.25	9,523
2020-06-09	97.00	99.50	97.00	98.50	10,932
2020-06-08	96.00	96.00	94.00	99.75	73,787
2020-06-05	98.00	99.50	96.00	99.75	64,943
2020-06-04	90.00	95.00	90.00	96.00	65,698
2020-06-03	90.00	90.00	90.00	89.50	36,824
2020-06-02	85.00	88.00	85.00	89.00	31,420
2020-06-01	84.50	84.50	84.00	84.00	0
2020-05-29	85.00	85.00	85.00	84.50	12,266
2020-05-28	85.00	85.00	85.00	84.50	1,929
2020-05-27	85.00	85.00	85.00	83.50	1,471
2020-05-26	83.50	83.50	82.00	83.50	8,753
2020-05-22	82.50	82.50	82.50	83.75	4
2020-05-21	82.50	82.50	82.50	83.75	799
2020-05-20	85.00	85.00	85.00	82.50	438,554
2020-05-19	82.50	85.50	82.00	82.50	77,399
2020-05-18	82.50	85.00	79.00	80.25	96,142
2020-05-15	83.50	83.50	79.00	80.25	44,828
2020-05-14	82.00	84.00	78.00	78.50	93,824
2020-05-13	83.00	83.00	82.00	83.00	35,127
2020-05-12	84.00	84.00	83.00	83.50	10,548
2020-05-11	84.00	84.00	84.00	84.50	2,922
2020-05-07	84.00	84.00	84.00	84.50	501,315
2020-05-06	85.00	85.00	83.00	84.00	1,710
2020-05-05	82.00	85.00	82.00	84.00	27,639
2020-05-04	85.00	85.00	79.50	81.25	14,605
2020-05-01	84.00	84.00	78.00	80.00	17,901
2020-04-30	82.00	85.00	82.00	79.75	24,895
2020-04-29	77.00	80.00	77.00	79.75	9,584
2020-04-28	78.00	78.00	77.50	77.50	12,384
2020-04-27	79.00	79.00	77.00	77.50	21,567
2020-04-24	82.00	82.00	77.00	77.25	166,127
2020-04-23	84.00	84.00	82.50	83.25	15,955
2020-04-22	83.50	90.00	83.50	84.75	17,787
2020-04-21	83.00	83.00	83.00	84.75	4,529
2020-04-20	84.00	87.50	84.00	85.50	10,750
2020-04-17	84.00	84.00	84.00	84.50	36,792
2020-04-16	85.00	88.00	83.00	84.25	32,783
2020-04-15	80.00	81.00	80.00	80.50	26,636
2020-04-14	71.00	78.00	71.00	68.00	1,033,218
2020-04-09	70.00	70.00	70.00	68.00	14,297
2020-04-08	65.00	65.00	65.00	64.75	32,291
2020-04-07	60.00	66.00	60.00	58.25	81,235
2020-04-06	54.00	56.00	54.00	53.50	95,996
2020-04-03	48.75	48.75	48.75	48.75	0
2020-04-03	53.50	54.00	53.50	53.50	104,916
2020-04-02	50.00	48.75	48.75	48.75	0
2020-04-02	50.00	52.00	50.00	52.00	0
2020-04-01	48.60	50.00	48.60	50.00	46,384
2020-04-01	48.60	50.00	48.60	47.40	29,677
2020-03-31	46.60	46.60	45.00	47.30	18,735
2020-03-30	49.80	49.80	40.00	53.75	262,153
2020-03-27	53.75	53.75	53.75	53.75	1,710
2020-03-26	53.00	53.00	53.00	53.00	140
2020-03-25	50.00	50.00	50.00	51.00	27,919
2020-03-24	56.50	56.50	56.50	51.25	87,844
2020-03-23	56.50	56.50	56.50	52.50	23,787
2020-03-20	54.50	56.00	54.50	51.00	18,860
2020-03-19	50.00	50.00	50.00	51.75	193
2020-03-18	49.20	52.00	49.20	50.75	14,216
2020-03-17	53.50	53.50	49.00	51.00	15,006
2020-03-16	66.00	66.00	50.00	68.75	85,940
2020-03-13	74.25	74.25	74.25	74.25	2,817
2020-03-12	77.00	77.00	74.00	77.25	23,010
2020-03-11	80.00	84.50	78.50	76.50	10,863
2020-03-10	77.50	77.50	77.50	71.75	55,321
2020-03-09	71.00	72.00	70.00	78.25	76,574
2020-03-06	77.00	77.00	74.00	78.25	400,316
2020-03-05	93.00	93.00	85.00	93.50	81,907
2020-03-04	96.00	96.00	96.00	97.25	20,666
2020-03-03	96.00	96.00	95.50	97.00	14,377
2020-03-02	99.50	99.50	93.50	93.50	83,568
2020-02-28	100.00	100.00	95.00	103.00	73,286
2020-02-27	104.00	104.00	103.00	104.50	31,739
2020-02-26	107.00	107.00	104.00	106.00	163,175
2020-02-25	112.00	112.00	107.00	107.00	181,156
2020-02-24	125.00	125.00	112.00	126.50	302,601
2020-02-21	128.00	128.00	128.00	126.50	3,039
2020-02-20	126.00	126.00	125.00	125.00	10,673
2020-02-19	126.00	126.00	125.00	125.50	13,798
2020-02-18	126.00	126.00	126.00	126.50	13,500
2020-02-17	125.00	126.00	125.00	125.50	13,215
2020-02-14	130.00	130.00	123.00	124.50	9,263
2020-02-13	124.00	124.00	123.00	123.50	44,266
2020-02-12	124.00	124.00	123.00	125.00	14,226
2020-02-11	127.00	127.00	124.00	126.00	32,732
2020-02-10	125.50	127.50	125.50	127.50	909
2020-02-07	129.00	129.00	125.00	125.50	63,345
2020-02-06	127.00	127.00	127.00	128.50	7,542
2020-02-05	128.00	128.00	128.00	128.50	26,543
2020-02-04	132.00	132.00	128.00	128.50	102,322
2020-02-03	130.00	130.00	130.00	128.50	27,994
2020-01-31	129.00	130.00	129.00	129.00	109,455
2020-01-30	124.00	129.00	124.00	129.00	31,208
2020-01-29	127.00	127.00	124.00	124.50	94,660
2020-01-28	127.00	130.00	127.00	128.50	75,515
2020-01-27	123.00	123.00	123.00	124.50	43,194
2020-01-24	123.00	126.00	123.00	123.50	67,314
2020-01-23	122.00	125.00	121.00	124.50	120,270
2020-01-22	124.00	125.00	124.00	123.50	1,850,628
2020-01-21	123.00	123.00	123.00	124.00	1,055
2020-01-20	128.00	128.00	128.00	123.50	15,001
2020-01-17	121.50	122.50	121.50	122.50	175
2020-01-16	123.00	123.00	121.50	121.50	1,111
2020-01-15	121.50	123.00	121.50	123.00	12,000
2020-01-14	125.00	125.00	120.00	121.50	95,317
2020-01-13	127.50	127.50	126.00	126.00	20,860
2020-01-10	130.00	130.00	128.00	127.50	14,865
2020-01-09	133.00	133.00	130.00	131.00	36,148
2020-01-08	133.00	133.00	132.00	132.00	5,316
2020-01-07	134.00	134.00	134.00	134.50	13,985
2020-01-06	135.00	135.00	134.00	134.50	7,796
2020-01-03	134.50	134.50	134.50	134.50	40,502
2020-01-02	134.00	135.00	134.00	134.50	31,026
2019-12-31	133.50	134.00	133.50	134.00	0
2019-12-30	133.00	135.00	133.00	133.50	98,422
2019-12-27	134.00	134.00	134.00	134.50	105
2019-12-24	133.00	134.00	133.00	134.00	3,480
2019-12-23	130.00	133.00	130.00	133.00	7,277
2019-12-20	130.00	130.00	130.00	131.50	2,389
2019-12-19	135.00	139.00	132.00	132.00	47,276
2019-12-18	130.00	130.00	130.00	131.50	550,543
2019-12-17	134.00	135.00	130.00	131.50	18,187
2019-12-16	130.00	130.00	129.00	131.00	32,144
2019-12-13	128.00	135.00	128.00	130.50	56,377
2019-12-12	123.00	123.00	123.00	123.00	38,750
2019-12-11	122.00	122.00	122.00	122.50	5,283
2019-12-10	122.00	122.00	122.00	121.50	87,882
2019-12-09	121.00	123.00	121.00	121.50	56,887
2019-12-06	123.00	123.00	119.00	118.50	6,688
2019-12-05	119.00	120.00	118.00	118.50	42,044
2019-12-04	119.00	119.00	119.00	118.50	10,627
2019-12-03	118.00	119.00	117.00	119.00	34,314
2019-12-02	120.00	120.00	116.00	119.50	197,164
2019-11-29	123.00	123.00	121.00	121.50	177,606
2019-11-28	130.00	130.00	120.00	124.00	65,188
2019-11-27	127.00	128.00	127.00	127.50	27,992
2019-11-26	133.00	133.00	126.00	127.00	52,098
2019-11-25	130.00	135.00	128.00	132.00	152,654
2019-11-22	131.00	131.00	129.00	131.50	29,819
2019-11-21	134.00	134.00	134.00	132.00	222
2019-11-20	133.00	133.00	131.00	131.50	29,612
2019-11-19	136.00	136.00	136.00	133.00	16,593
2019-11-18	136.00	136.00	130.00	133.00	16,156
2019-11-15	133.00	133.00	130.00	129.00	56,032
2019-11-14	135.00	135.00	132.00	133.50	109,686
2019-11-13	136.00	136.00	136.00	135.50	46,954
2019-11-12	137.00	137.00	135.00	135.50	22,142
2019-11-11	134.00	139.00	134.00	137.00	93,186
2019-11-08	135.00	135.00	135.00	134.50	56,282
2019-11-07	134.00	134.00	134.00	134.50	74,426
2019-11-06	135.00	135.00	133.00	133.50	83,312
2019-11-05	134.00	135.00	134.00	134.00	42,338
2019-11-04	132.00	135.00	132.00	133.50	175,068
2019-11-01	123.00	131.50	123.00	131.50	0
2019-10-31	123.00	132.00	123.00	131.50	407,074
2019-10-30	120.00	120.00	118.50	118.50	2,838
2019-10-29	116.00	124.00	116.00	119.50	36,963
2019-10-28	120.00	120.00	118.00	119.50	28,587
2019-10-25	120.00	120.00	119.00	121.50	108,612
2019-10-24	120.00	120.00	115.00	117.50	88,612
2019-10-23	117.50	117.50	117.50	117.50	1,000
2019-10-22	117.00	117.00	117.00	117.50	10,662
2019-10-21	118.00	118.00	118.00	117.50	5,121
2019-10-18	118.00	119.00	118.00	119.00	15,413
2019-10-17	119.00	119.00	118.00	118.00	116,751
2019-10-16	119.00	119.00	118.00	120.00	40,452
2019-10-15	120.00	120.00	119.00	119.00	23,144
2019-10-14	120.00	120.00	120.00	120.50	34,300
2019-10-11	122.00	122.00	120.00	122.00	66,013
2019-10-10	120.00	120.00	117.00	120.50	14,923
2019-10-09	120.00	120.50	120.00	120.50	119
2019-10-08	120.00	120.00	120.00	120.00	40,803
2019-10-07	119.00	120.00	119.00	119.50	67,282
2019-10-04	115.00	115.00	115.00	116.50	30,571
2019-10-03	119.00	119.00	115.00	115.50	39,199
2019-10-02	119.00	120.00	117.00	114.50	57,252
2019-10-01	114.00	115.00	114.00	114.50	16,002
2019-09-30	116.00	116.00	115.00	114.00	86,150
2019-09-27	118.00	118.00	118.00	116.50	2
2019-09-26	115.00	119.00	115.00	116.50	76,787
2019-09-25	117.00	117.00	116.50	116.50	38
2019-09-24	119.00	119.00	118.00	117.00	27,620
2019-09-23	122.00	122.00	118.00	118.50	9,475
2019-09-20	120.00	120.00	120.00	119.50	43,237
2019-09-19	124.00	124.00	120.00	122.00	39,359
2019-09-18	119.00	121.50	119.00	121.50	0
2019-09-17	119.00	119.00	118.00	119.00	22,413
2019-09-16	119.00	120.00	118.00	119.50	111,230
2019-09-13	119.00	119.00	117.00	118.50	191,187
2019-09-12	120.00	120.00	117.00	117.50	27,494
2019-09-11	121.00	121.00	116.00	117.00	107,645
2019-09-10	121.00	121.00	120.00	121.50	58,775
2019-09-09	120.00	124.00	119.00	120.50	261,029
2019-09-06	113.00	113.00	113.00	115.00	142,730
2019-09-05	106.50	110.00	106.50	110.00	0
2019-09-04	109.00	109.00	107.00	106.50	29,722
2019-09-03	110.50	111.00	110.50	111.00	6,080
2019-09-02	115.00	115.00	109.00	110.50	59,791
2019-08-30	117.00	117.00	117.00	117.00	2,884
2019-08-29	116.00	116.00	116.00	116.50	2,757
2019-08-28	118.00	118.00	114.00	116.50	39,614
2019-08-27	113.00	113.00	113.00	118.00	502
2019-08-23	125.00	125.00	119.00	122.50	66,929
2019-08-22	115.00	122.00	115.00	122.50	277,347
2019-08-21	104.00	110.00	104.00	113.00	169,563
2019-08-20	103.00	103.50	103.00	103.50	10,198
2019-08-19	104.00	104.00	102.00	103.00	9,071
2019-08-16	100.00	102.00	100.00	102.50	25,346
2019-08-15	97.00	97.00	97.00	98.50	5,543
2019-08-14	99.50	99.50	97.00	97.50	39,424
2019-08-13	97.00	97.00	97.00	98.50	160,589
2019-08-12	100.00	100.00	97.00	97.50	257,150
2019-08-09	105.00	105.00	100.00	99.50	466,294
2019-08-08	108.00	108.00	102.00	102.50	122,610
2019-08-07	110.00	110.00	108.00	108.50	26,660
2019-08-06	112.00	112.00	110.00	108.50	81,987
2019-08-05	111.00	111.00	107.00	111.00	88,238
2019-08-02	117.00	117.00	112.00	113.50	45,191
2019-08-01	118.00	118.00	118.00	118.00	6,487
2019-07-31	119.00	119.00	116.00	117.00	65,038
2019-07-30	118.00	118.00	118.00	118.50	7,856
2019-07-29	120.00	120.00	118.00	119.00	12,581
2019-07-26	119.00	119.00	118.00	119.50	11,700
2019-07-25	122.00	122.00	118.00	119.50	44,471
2019-07-24	119.00	119.00	118.00	119.00	51,778
2019-07-23	119.00	119.00	119.00	119.50	19,853
2019-07-22	117.00	117.00	116.00	116.00	55,747
2019-07-19	118.00	119.00	118.00	118.50	49,159
2019-07-18	125.00	125.00	119.00	118.50	59,711
2019-07-17	126.00	126.00	123.00	124.50	43,494
2019-07-16	126.50	128.00	126.50	128.00	39,104
2019-07-15	125.00	131.00	125.00	126.50	134,833
2019-07-12	121.00	123.00	121.00	123.50	92,556
2019-07-11	118.00	120.00	118.00	120.50	90,637
2019-07-10	114.00	114.00	114.00	116.50	64,138
2019-07-09	108.00	120.00	108.00	111.00	682,527
2019-07-08	105.00	106.50	105.00	106.50	14,274
2019-07-05	105.00	105.00	104.00	105.00	60,129
2019-07-04	103.00	105.00	103.00	104.00	58,656
2019-07-03	103.00	103.00	101.00	102.00	32,248
2019-07-02	99.00	99.00	99.00	101.00	62,096
2019-07-01	99.00	99.00	98.00	98.25	116,236
2019-06-28	98.50	98.50	97.00	97.50	137,402
2019-06-27	95.50	95.50	94.00	95.25	70,606
2019-06-26	98.50	101.00	95.00	95.25	107,455
2019-06-25	95.00	96.50	94.00	95.25	31,278
2019-06-24	98.00	98.00	95.50	96.00	91,001
2019-06-21	95.00	95.00	95.00	93.25	4,358
2019-06-20	92.00	93.00	92.00	93.25	76,959
2019-06-19	87.50	91.00	87.50	90.50	90,827
2019-06-18	90.00	90.00	88.00	88.00	378,441
2019-06-17	89.50	89.50	89.50	87.75	6,951
2019-06-14	86.00	86.00	86.00	87.00	29,691
2019-06-13	85.00	88.00	85.00	87.00	200,616
2019-06-12	85.00	85.00	83.00	83.00	59,154
2019-06-11	85.00	85.00	85.00	84.50	96,601
2019-06-10	85.00	86.00	85.00	85.25	22,533
2019-06-07	86.00	86.00	85.00	86.50	73,682
2019-06-06	83.00	83.00	83.00	84.50	9,650
2019-06-05	83.00	84.00	83.00	84.00	108,894
2019-06-04	81.00	81.00	81.00	81.50	67,264
2019-06-03	83.00	83.00	82.00	82.00	24,088
2019-05-31	82.00	82.00	82.00	83.00	68,412
2019-05-30	83.25	83.25	83.00	83.00	1,022
2019-05-29	83.00	83.25	83.00	83.25	11,043
2019-05-28	82.00	82.50	82.00	83.00	64,010
2019-05-24	83.00	83.25	83.00	83.25	6,848
2019-05-23	81.50	81.50	81.50	83.00	63,847
2019-05-22	81.00	84.00	81.00	82.50	131,539
2019-05-21	75.00	79.00	75.00	80.00	246,957
2019-05-20	71.50	75.00	71.50	73.25	235,908
2019-05-17	68.50	69.25	68.50	69.25	2,478

Share	Price	Change
Chaarat Gold (CGH)	4.10	46.43%
Fireangel (FA.)	5.75	35.29%
Synairgen (SNG)	7.00	21.53%
Image Scan Holdings (IGE)	1.60	18.52%
Ingenta (ING)	154.00	16.67%

Share	Price	Change
Eqtec (EQT)	1.10	-21.43%
Strategic Minerals (SML)	0.165	-17.5%
Uk Oil & Gas (UKOG)	0.0275	-12.7%
Orchard Funding (ORCH)	26.50	-11.67%
Sareum (SAR)	33.50	-10.07%

Share	Price	Volume
Supply@me Cap (SYME)	0.02	1,647,321,404
Mosman Oil Gas (MSMN)	0.022	239,457,839
Clontarf (CLON)	0.0475	163,070,205
Baron Oil (BOIL)	0.07	122,646,668
Beacon Energy. (BCE)	0.0575	96,594,141