Titon Share History

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

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

Date	Open	High	Low	Close	Volume
2024-05-03	85.00	85.00	85.00	85.00	0
2024-05-02	85.00	85.00	85.00	85.00	1,494
2024-05-01	85.00	85.00	85.00	85.00	0
2024-04-30	85.00	85.00	85.00	85.00	0
2024-04-29	85.00	85.00	85.00	85.00	0
2024-04-26	85.00	85.00	85.00	85.00	0
2024-04-25	85.00	85.00	85.00	85.00	3,462
2024-04-24	85.00	85.00	85.00	85.00	10,020
2024-04-23	85.00	85.00	82.50	85.00	10,191
2024-04-22	75.00	87.50	75.00	85.00	26,817
2024-04-19	75.00	75.00	75.00	75.00	4,161
2024-04-18	75.00	75.00	75.00	75.00	38,788
2024-04-17	75.00	75.00	75.00	75.00	14,279
2024-04-16	75.00	75.00	73.00	75.00	427
2024-04-15	75.00	75.00	75.00	75.00	20,555
2024-04-12	75.00	75.00	75.00	75.00	0
2024-04-11	75.00	75.00	75.00	75.00	458
2024-04-10	75.00	75.00	75.00	75.00	0
2024-04-09	75.00	81.50	75.00	75.00	630
2024-04-08	75.00	75.00	75.00	75.00	6,013
2024-04-05	75.00	80.00	75.00	75.00	159
2024-04-04	75.00	75.00	75.00	75.00	3,705
2024-04-03	75.00	75.00	75.00	75.00	0
2024-04-02	77.50	75.00	75.00	75.00	15,694
2024-04-01	77.50	77.50	77.50	77.50	0
2024-03-29	77.50	77.50	77.50	77.50	0
2024-03-28	75.00	77.50	75.00	77.50	17,507
2024-03-27	75.00	75.00	75.00	75.00	67,269
2024-03-26	75.00	75.00	72.50	75.00	44,730
2024-03-25	80.00	80.00	77.50	77.50	20,001
2024-03-22	80.00	80.00	80.00	80.00	0
2024-03-21	80.00	80.00	80.00	80.00	6,000
2024-03-20	80.00	80.00	80.00	80.00	10,152
2024-03-19	80.00	80.00	80.00	80.00	4,547
2024-03-18	80.00	80.00	80.00	80.00	4,149
2024-03-15	80.00	80.00	80.00	80.00	11,588
2024-03-14	80.00	80.00	80.00	80.00	7,953
2024-03-13	80.00	80.00	80.00	80.00	1,681
2024-03-12	80.00	80.00	80.00	80.00	8,705
2024-03-11	80.00	80.00	80.00	80.00	517
2024-03-08	80.00	80.00	80.00	80.00	26,679
2024-03-07	80.00	80.00	80.00	80.00	16,512
2024-03-06	80.00	80.00	80.00	80.00	3,046
2024-03-05	80.00	80.00	80.00	80.00	2,037
2024-03-04	80.00	80.00	80.00	80.00	402
2024-03-01	82.00	82.00	76.00	76.00	9,944
2024-02-29	81.50	81.50	80.00	80.00	7,000
2024-02-28	83.00	83.00	81.50	81.50	7,500
2024-02-27	81.50	83.00	81.50	83.00	16,052
2024-02-26	82.50	82.50	81.50	81.50	35,149
2024-02-23	80.00	82.50	80.00	82.50	6,969
2024-02-22	80.00	80.00	80.00	80.00	5,997
2024-02-21	80.00	80.00	80.00	80.00	23,866
2024-02-20	80.00	80.00	80.00	80.00	6,131
2024-02-19	80.00	80.00	80.00	80.00	4,698
2024-02-16	80.00	80.00	80.00	80.00	0
2024-02-15	80.00	80.00	80.00	80.00	1,000
2024-02-14	80.00	80.00	80.00	80.00	0
2024-02-13	80.00	80.00	80.00	80.00	792
2024-02-12	80.00	80.00	80.00	80.00	5,000
2024-02-09	76.00	80.00	76.00	80.00	35
2024-02-08	82.50	82.50	80.00	80.00	9,332
2024-02-07	82.50	82.50	82.50	82.50	2,115
2024-02-06	82.50	82.50	82.50	82.50	0
2024-02-05	82.50	82.50	82.50	82.50	400
2024-02-02	82.50	82.50	82.50	82.50	3,273
2024-02-01	80.00	82.50	80.00	82.50	5,000
2024-01-31	80.00	80.00	80.00	80.00	0
2024-01-30	80.00	80.00	80.00	80.00	0
2024-01-29	80.00	80.00	80.00	80.00	85
2024-01-26	80.00	80.00	80.00	80.00	687
2024-01-25	80.00	82.00	80.00	80.00	9,049
2024-01-24	85.00	90.00	85.00	90.00	6,029
2024-01-23	85.00	85.00	85.00	85.00	1
2024-01-22	85.00	85.00	85.00	85.00	5,000
2024-01-19	85.00	85.00	85.00	85.00	0
2024-01-18	85.00	85.00	85.00	85.00	375
2024-01-17	85.00	85.00	85.00	85.00	7,104
2024-01-16	82.50	85.00	82.50	85.00	11,214
2024-01-15	85.00	85.00	85.00	85.00	0
2024-01-12	85.00	85.00	85.00	85.00	13,124
2024-01-11	85.00	85.00	85.00	85.00	5,235
2024-01-10	85.00	85.00	85.00	85.00	12
2024-01-09	85.00	85.00	85.00	85.00	17,487
2024-01-08	85.00	85.00	85.00	85.00	0
2024-01-05	85.00	85.00	85.00	85.00	1,177
2024-01-04	85.00	87.50	85.00	85.00	11,357
2024-01-03	85.00	85.00	85.00	85.00	4,913
2024-01-02	85.00	85.00	85.00	85.00	0
2024-01-01	85.00	85.00	85.00	85.00	0
2023-12-29	85.00	85.00	85.00	85.00	0
2023-12-28	85.00	85.00	85.00	85.00	0
2023-12-27	85.00	85.00	85.00	85.00	26,359
2023-12-26	85.00	85.00	85.00	85.00	0
2023-12-25	85.00	85.00	85.00	85.00	0
2023-12-22	85.00	85.00	85.00	85.00	0
2023-12-21	85.00	85.00	85.00	85.00	6,097
2023-12-20	85.00	85.00	85.00	85.00	0
2023-12-19	85.00	85.00	85.00	85.00	179
2023-12-18	85.00	85.00	85.00	85.00	1,490
2023-12-15	85.00	91.50	85.00	85.00	1,372
2023-12-14	80.00	85.00	80.00	85.00	6,000
2023-12-13	80.00	80.00	80.00	80.00	0
2023-12-12	80.00	80.00	80.00	80.00	0
2023-12-11	80.00	80.00	80.00	80.00	0
2023-12-08	80.00	80.00	80.00	80.00	6
2023-12-07	80.00	80.00	80.00	80.00	395
2023-12-06	80.00	80.00	80.00	80.00	0
2023-12-05	80.00	80.00	80.00	80.00	2,112
2023-12-04	75.00	80.00	75.00	80.00	21,312
2023-12-01	82.50	82.50	78.50	80.00	55,665
2023-11-30	80.00	82.50	80.00	82.50	7,805
2023-11-29	70.00	80.00	70.00	80.00	39,117
2023-11-28	70.00	70.00	70.00	70.00	4,183
2023-11-27	70.00	70.00	70.00	70.00	320
2023-11-24	65.00	70.00	65.00	70.00	35,600
2023-11-23	65.00	65.00	65.00	65.00	0
2023-11-22	65.00	65.00	65.00	65.00	0
2023-11-21	65.00	65.00	65.00	65.00	2,102
2023-11-20	62.50	65.00	62.50	65.00	6,058
2023-11-17	62.50	65.50	62.50	62.50	2,905
2023-11-16	62.50	62.50	62.50	62.50	3,697
2023-11-15	62.50	62.50	62.50	62.50	0
2023-11-14	62.50	62.50	62.50	62.50	0
2023-11-13	62.50	62.50	62.50	62.50	4,300
2023-11-10	62.50	62.50	62.50	62.50	2,000
2023-11-09	62.50	62.50	62.50	62.50	0
2023-11-08	65.00	65.00	62.50	62.50	2,500
2023-11-07	65.00	65.00	65.00	65.00	71
2023-11-06	65.00	65.00	65.00	65.00	0
2023-11-03	65.00	65.00	65.00	65.00	1,250
2023-11-02	65.00	65.00	65.00	65.00	0
2023-11-01	65.00	65.00	65.00	65.00	0
2023-10-31	65.00	65.00	65.00	65.00	4,191
2023-10-30	70.00	70.00	65.00	70.00	1,996
2023-10-27	70.00	70.00	67.00	70.00	1
2023-10-26	70.00	70.00	70.00	70.00	0
2023-10-25	70.00	70.00	70.00	70.00	0
2023-10-24	70.00	70.00	70.00	70.00	0
2023-10-23	72.50	72.50	70.00	70.00	12,038
2023-10-20	72.50	72.50	72.50	72.50	0
2023-10-19	72.50	72.50	72.50	72.50	0
2023-10-18	72.50	72.50	72.50	72.50	0
2023-10-17	77.50	77.50	72.50	72.50	30,511
2023-10-16	80.00	80.00	77.50	77.50	10,342
2023-10-13	80.00	80.00	80.00	80.00	1,009
2023-10-12	80.00	80.00	80.00	80.00	0
2023-10-11	80.00	80.00	70.00	80.00	1,144
2023-10-10	80.00	75.00	75.00	75.00	4,027
2023-10-09	80.00	80.00	80.00	80.00	1,325
2023-10-06	80.00	80.00	80.00	80.00	2,007
2023-10-05	80.00	80.00	80.00	80.00	3,701
2023-10-04	80.00	80.00	80.00	80.00	0
2023-10-03	80.00	80.00	80.00	80.00	0
2023-10-02	80.00	80.00	80.00	80.00	0
2023-09-29	80.00	80.00	80.00	80.00	31,400
2023-09-28	80.00	80.00	80.00	80.00	0
2023-09-27	80.00	80.00	80.00	80.00	0
2023-09-26	80.00	80.00	80.00	80.00	0
2023-09-25	80.00	80.00	80.00	80.00	0
2023-09-22	80.00	80.00	80.00	80.00	0
2023-09-21	80.00	80.00	80.00	80.00	0
2023-09-20	80.00	80.00	80.00	80.00	3,000
2023-09-19	80.00	80.00	80.00	80.00	0
2023-09-18	80.00	80.00	80.00	80.00	2,721
2023-09-15	80.00	80.00	80.00	80.00	10,985
2023-09-14	80.00	80.00	80.00	80.00	0
2023-09-13	80.00	80.00	80.00	80.00	1,500
2023-09-12	80.00	80.00	80.00	80.00	1,000
2023-09-11	80.00	80.00	80.00	80.00	31,186
2023-09-08	80.00	80.00	80.00	80.00	0
2023-09-07	80.00	80.00	80.00	80.00	5,000
2023-09-06	80.00	80.00	80.00	80.00	6,455
2023-09-05	80.00	80.00	80.00	80.00	6,000
2023-09-04	80.00	80.00	80.00	80.00	0
2023-09-01	80.00	80.00	80.00	80.00	24,139
2023-08-31	80.00	80.00	80.00	80.00	0
2023-08-30	80.00	80.00	80.00	80.00	6,500
2023-08-29	80.00	80.00	80.00	80.00	2,000
2023-08-28	80.00	80.00	80.00	80.00	0
2023-08-25	80.00	80.00	80.00	80.00	0
2023-08-24	80.00	80.00	80.00	80.00	375
2023-08-23	80.00	80.00	80.00	80.00	0
2023-08-22	80.00	80.00	80.00	80.00	0
2023-08-21	80.00	80.00	78.00	78.00	32,302
2023-08-18	80.00	80.00	80.00	80.00	4,576
2023-08-17	80.00	80.00	80.00	80.00	0
2023-08-16	80.00	80.00	80.00	80.00	0
2023-08-15	80.00	80.00	80.00	80.00	19
2023-08-14	80.00	80.00	80.00	80.00	0
2023-08-11	80.00	80.00	80.00	80.00	0
2023-08-10	80.00	80.00	80.00	80.00	1,524
2023-08-09	80.00	80.00	80.00	80.00	0
2023-08-08	80.00	80.00	80.00	80.00	28,000
2023-08-07	80.00	80.00	80.00	80.00	10,000
2023-08-04	80.00	80.00	80.00	80.00	10,720
2023-08-03	80.00	80.00	80.00	80.00	0
2023-08-02	80.00	80.00	80.00	80.00	20,738
2023-08-01	80.00	80.00	80.00	80.00	45,000
2023-07-31	80.00	80.00	80.00	80.00	10,301
2023-07-28	80.00	80.00	80.00	80.00	0
2023-07-27	80.00	80.00	80.00	80.00	0
2023-07-26	80.00	80.00	80.00	80.00	0
2023-07-25	80.00	80.00	80.00	80.00	0
2023-07-24	80.00	80.00	80.00	80.00	136
2023-07-21	80.00	80.00	80.00	80.00	1,656
2023-07-20	80.00	80.00	80.00	80.00	144
2023-07-19	81.00	81.00	80.00	80.00	815
2023-07-18	81.00	81.00	81.00	81.00	0
2023-07-17	81.00	81.00	81.00	81.00	5,000
2023-07-14	81.00	81.00	81.00	81.00	1,250
2023-07-13	81.00	81.00	81.00	81.00	6
2023-07-12	81.00	81.00	81.00	81.00	507
2023-07-11	81.00	81.00	81.00	81.00	18,236
2023-07-10	81.00	81.00	81.00	81.00	6,230
2023-07-07	81.00	81.00	81.00	81.00	6,498
2023-07-06	76.00	81.00	76.00	81.00	23,196
2023-07-05	75.00	76.00	75.00	76.00	10,150
2023-07-04	75.00	75.00	75.00	75.00	5,000
2023-07-03	75.00	75.00	75.00	75.00	6,233
2023-06-30	75.00	75.00	75.00	75.00	0
2023-06-29	75.00	75.00	75.00	75.00	25,000
2023-06-28	75.00	75.00	75.00	75.00	0
2023-06-27	75.00	75.00	75.00	75.00	20,777
2023-06-26	75.00	75.00	75.00	75.00	0
2023-06-23	75.00	75.00	75.00	75.00	0
2023-06-22	75.00	75.00	75.00	75.00	14,415
2023-06-21	75.00	75.00	75.00	75.00	10,000
2023-06-20	75.00	75.00	75.00	75.00	1,735
2023-06-19	75.00	75.00	75.00	75.00	4,475
2023-06-16	75.00	75.00	75.00	75.00	0
2023-06-15	75.00	75.00	75.00	75.00	0
2023-06-14	75.00	75.00	75.00	75.00	0
2023-06-13	75.00	75.00	75.00	75.00	22,000
2023-06-12	75.00	75.00	75.00	75.00	2,057
2023-06-09	75.00	75.00	75.00	75.00	10,000
2023-06-08	75.00	75.00	75.00	75.00	8,521
2023-06-07	75.00	75.00	75.00	75.00	7,391
2023-06-06	75.00	75.00	75.00	75.00	9,877
2023-06-05	75.00	75.00	75.00	75.00	0
2023-06-02	75.00	75.00	75.00	75.00	2,501
2023-06-01	75.00	75.00	75.00	75.00	145,000
2023-05-31	75.00	75.00	75.00	75.00	445
2023-05-30	75.00	75.00	75.00	75.00	4,169
2023-05-29	75.00	75.00	75.00	75.00	0
2023-05-26	75.00	75.00	75.00	75.00	11,500
2023-05-25	75.00	75.00	75.00	75.00	0
2023-05-24	75.00	75.00	75.00	75.00	40,000
2023-05-23	76.50	76.50	75.00	75.00	51,649
2023-05-22	76.50	76.50	76.50	76.50	0
2023-05-19	85.00	76.50	75.00	76.50	37,697
2023-05-18	87.00	87.00	87.00	87.00	8,522
2023-05-17	86.00	87.00	86.00	87.00	3,681
2023-05-16	86.00	86.00	86.00	86.00	1,000
2023-05-15	86.00	86.00	86.00	86.00	21,731
2023-05-12	86.00	86.00	86.00	86.00	0
2023-05-11	82.50	86.00	82.50	86.00	9,871
2023-05-10	82.50	82.50	82.50	82.50	23,459
2023-05-09	80.00	82.50	80.00	82.50	56,019
2023-05-08	80.00	80.00	80.00	80.00	0
2023-05-05	80.00	80.00	80.00	80.00	6,147
2023-05-04	80.00	83.00	80.00	80.00	2,714
2023-05-03	80.00	80.00	80.00	80.00	0
2023-05-02	80.00	80.00	80.00	80.00	0
2023-05-01	80.00	80.00	80.00	80.00	0
2023-04-28	80.00	80.00	80.00	80.00	0
2023-04-27	80.00	80.00	80.00	80.00	5,791
2023-04-26	76.00	80.00	76.00	80.00	31,500
2023-04-25	74.00	76.00	74.00	76.00	14,728
2023-04-24	74.00	74.00	74.00	74.00	2,627
2023-04-21	74.00	74.00	74.00	74.00	16,361
2023-04-20	74.00	74.00	74.00	74.00	72
2023-04-19	74.00	74.00	74.00	74.00	5,500
2023-04-18	74.00	74.00	74.00	74.00	12,500
2023-04-17	74.00	74.00	74.00	74.00	9,000
2023-04-14	75.00	75.00	74.00	74.00	39,216
2023-04-13	70.00	75.00	70.00	75.00	22,500
2023-04-12	70.00	70.00	70.00	70.00	55,486
2023-04-11	70.00	70.00	70.00	70.00	79,036
2023-04-10	70.00	70.00	70.00	70.00	0
2023-04-07	70.00	70.00	70.00	70.00	0
2023-04-06	70.00	70.00	70.00	70.00	0
2023-04-05	70.00	70.00	70.00	70.00	1,265,053
2023-04-04	70.00	70.00	70.00	70.00	11,038
2023-04-03	70.00	70.00	70.00	70.00	186
2023-03-31	70.00	70.00	70.00	70.00	1,134
2023-03-30	70.00	70.00	70.00	70.00	0
2023-03-29	70.00	70.00	70.00	70.00	0
2023-03-28	70.00	70.00	70.00	70.00	1,615
2023-03-27	70.00	70.00	70.00	70.00	25,791
2023-03-24	70.00	70.00	70.00	70.00	5,000
2023-03-23	70.00	74.00	70.00	70.00	984
2023-03-22	70.00	70.00	70.00	70.00	12,965
2023-03-21	70.00	70.00	70.00	70.00	2,693
2023-03-20	71.00	71.00	70.00	70.00	0
2023-03-17	71.00	71.00	71.00	71.00	0
2023-03-16	71.00	71.00	71.00	71.00	0
2023-03-15	71.00	71.00	71.00	71.00	0
2023-03-14	71.00	71.00	71.00	71.00	783
2023-03-13	71.00	71.00	71.00	71.00	81
2023-03-10	71.00	71.00	71.00	71.00	3,500
2023-03-09	71.00	71.00	71.00	71.00	265
2023-03-08	71.00	71.00	71.00	71.00	0
2023-03-07	71.00	71.00	71.00	71.00	0
2023-03-06	71.00	71.00	71.00	71.00	0
2023-03-03	71.00	71.00	71.00	71.00	21,860
2023-03-02	70.00	71.00	70.00	70.00	2,500
2023-03-01	70.00	70.00	70.00	70.00	6
2023-02-28	70.00	70.00	70.00	70.00	41,000
2023-02-27	70.00	70.00	70.00	70.00	11,846
2023-02-24	70.00	70.00	70.00	70.00	0
2023-02-23	70.00	70.00	70.00	70.00	19
2023-02-22	70.00	70.00	70.00	70.00	135
2023-02-21	70.00	70.00	70.00	70.00	952
2023-02-20	70.00	70.00	70.00	70.00	0
2023-02-17	70.00	70.00	70.00	70.00	213
2023-02-16	70.00	70.00	70.00	70.00	392
2023-02-15	70.00	70.00	70.00	70.00	2,030
2023-02-14	70.00	70.00	70.00	70.00	105
2023-02-13	70.00	70.00	70.00	70.00	3,000
2023-02-10	70.00	70.00	70.00	70.00	5,093
2023-02-09	70.00	70.00	70.00	70.00	7,185
2023-02-08	70.00	70.00	70.00	70.00	5
2023-02-07	70.00	70.00	70.00	70.00	0
2023-02-06	70.00	75.00	70.00	70.00	1,660
2023-02-03	70.00	70.00	67.50	70.00	39,721
2023-02-02	70.00	70.00	70.00	70.00	3,000
2023-02-01	70.00	70.00	70.00	70.00	4,545
2023-01-31	70.00	70.00	70.00	70.00	4,112
2023-01-30	70.00	70.00	70.00	70.00	2
2023-01-27	71.00	71.00	67.50	70.00	80,706
2023-01-26	72.50	72.50	70.00	71.00	19,585
2023-01-25	75.00	75.00	75.00	75.00	357
2023-01-24	74.00	75.00	74.00	75.00	20,294
2023-01-23	75.00	75.00	74.00	74.00	14,923
2023-01-20	75.00	75.00	75.00	75.00	0
2023-01-19	75.00	78.00	75.00	75.00	198
2023-01-18	75.00	75.00	75.00	75.00	9,005
2023-01-17	75.00	75.00	75.00	75.00	3,000
2023-01-16	75.00	75.00	75.00	75.00	32,462
2023-01-13	75.00	75.00	75.00	75.00	0
2023-01-12	75.00	75.00	75.00	75.00	3,293
2023-01-11	75.00	75.00	75.00	75.00	0
2023-01-10	75.00	75.00	75.00	75.00	0
2023-01-09	75.00	75.00	75.00	75.00	0
2023-01-06	75.00	75.00	75.00	75.00	0
2023-01-05	75.00	75.00	75.00	75.00	0
2023-01-04	75.00	75.00	75.00	75.00	1,084
2023-01-03	75.00	75.00	75.00	75.00	0
2023-01-02	75.00	75.00	75.00	75.00	0
2022-12-30	75.00	75.00	75.00	75.00	0
2022-12-29	75.00	75.00	75.00	75.00	706
2022-12-28	75.00	75.00	75.00	75.00	570
2022-12-27	75.00	75.00	75.00	75.00	0
2022-12-26	75.00	75.00	75.00	75.00	0
2022-12-23	75.00	75.00	75.00	75.00	375
2022-12-22	75.00	75.00	75.00	75.00	0
2022-12-21	75.00	75.00	75.00	75.00	0
2022-12-20	76.00	76.00	75.00	75.00	2,001
2022-12-19	76.00	76.00	76.00	76.00	0
2022-12-16	76.00	76.00	76.00	76.00	0
2022-12-15	70.00	76.00	70.00	76.00	37,149
2022-12-14	70.00	70.00	70.00	70.00	6,207
2022-12-13	70.00	70.00	70.00	70.00	0
2022-12-12	70.00	70.00	70.00	70.00	47,967
2022-12-09	70.00	70.00	70.00	70.00	8,000
2022-12-08	70.00	70.00	70.00	70.00	3,022
2022-12-07	70.00	70.00	70.00	70.00	0
2022-12-06	70.00	70.00	70.00	70.00	11,010
2022-12-05	67.50	70.00	67.50	70.00	36,340
2022-12-02	71.00	71.00	67.50	67.50	48,639
2022-12-01	71.00	69.00	69.00	71.00	2,828
2022-11-30	71.00	71.00	71.00	71.00	11,454
2022-11-29	75.00	75.00	71.00	71.00	17,814
2022-11-28	81.00	81.00	81.00	81.00	798
2022-11-25	81.00	81.00	81.00	81.00	0
2022-11-24	81.00	81.00	81.00	81.00	10,847
2022-11-23	81.00	81.00	81.00	81.00	17,430
2022-11-22	81.00	81.00	81.00	81.00	9,000
2022-11-21	81.00	79.00	79.00	79.00	11
2022-11-18	81.00	81.00	81.00	81.00	0
2022-11-17	80.00	81.00	80.00	81.00	63,237
2022-11-16	80.00	80.00	80.00	80.00	0
2022-11-15	80.00	80.00	80.00	80.00	1,006
2022-11-14	80.00	80.00	80.00	80.00	0
2022-11-11	80.00	80.00	80.00	80.00	0
2022-11-10	80.00	80.00	80.00	80.00	10,825
2022-11-09	80.00	80.00	80.00	80.00	5,555
2022-11-08	80.00	80.00	80.00	80.00	0
2022-11-07	80.00	80.00	80.00	80.00	0
2022-11-04	80.00	80.00	80.00	80.00	352
2022-11-03	80.00	80.00	80.00	80.00	0
2022-11-02	81.00	81.00	81.00	81.00	3,000
2022-11-01	81.00	81.00	81.00	81.00	0
2022-10-31	81.00	81.00	81.00	81.00	1,918
2022-10-28	81.00	81.00	81.00	81.00	761
2022-10-27	81.00	81.00	81.00	81.00	11
2022-10-26	81.00	81.00	81.00	81.00	0
2022-10-25	81.00	82.00	81.00	81.00	29,558
2022-10-24	81.00	81.00	81.00	81.00	0
2022-10-21	81.00	81.00	81.00	81.00	8,500
2022-10-20	81.00	81.00	81.00	81.00	3,221
2022-10-19	81.00	81.00	81.00	81.00	0
2022-10-18	81.00	81.00	81.00	81.00	0
2022-10-17	81.00	81.00	81.00	81.00	5,662
2022-10-14	81.00	81.00	79.50	81.00	9,800
2022-10-13	81.00	81.00	81.00	81.00	0
2022-10-12	81.00	81.00	81.00	81.00	0
2022-10-11	81.00	81.00	81.00	81.00	0
2022-10-10	81.00	79.50	79.50	81.00	8,674
2022-10-07	81.00	81.00	81.00	81.00	0
2022-10-06	81.00	81.00	81.00	81.00	6
2022-10-05	81.00	81.00	81.00	81.00	6,122
2022-10-04	81.00	81.00	81.00	81.00	0
2022-10-03	81.00	81.00	81.00	81.00	0
2022-09-30	81.00	81.00	81.00	81.00	0
2022-09-29	81.00	81.00	81.00	81.00	0
2022-09-28	85.00	85.00	77.50	81.00	38,167
2022-09-27	85.00	85.00	85.00	85.00	5,186
2022-09-26	85.00	85.00	85.00	85.00	2,104
2022-09-23	85.00	85.00	85.00	85.00	0
2022-09-22	85.00	85.00	85.00	85.00	4,003
2022-09-21	85.00	85.00	85.00	85.00	5,727
2022-09-20	85.00	88.00	88.00	88.00	17,855
2022-09-19	85.00	85.00	85.00	85.00	0
2022-09-16	85.00	85.00	85.00	85.00	20,644
2022-09-15	86.00	86.00	86.00	85.00	12,714
2022-09-14	85.00	86.00	86.00	85.00	706
2022-09-13	85.00	85.00	85.00	85.00	284
2022-09-12	85.00	85.00	85.00	85.00	0
2022-09-09	85.00	85.00	85.00	85.00	0
2022-09-08	85.00	85.00	85.00	85.00	0
2022-09-07	85.00	85.00	85.00	85.00	3
2022-09-06	85.00	85.00	85.00	85.00	513
2022-09-05	85.00	85.00	85.00	85.00	858
2022-09-02	85.00	85.00	85.00	85.00	0
2022-09-01	85.00	85.00	85.00	85.00	673
2022-08-31	85.00	85.00	85.00	85.00	4,500
2022-08-30	85.00	85.00	85.00	85.00	1,026
2022-08-29	85.00	85.00	85.00	85.00	0
2022-08-26	85.00	85.00	85.00	85.00	1,000
2022-08-25	80.00	85.00	75.00	85.00	9,982
2022-08-24	80.00	80.00	80.00	80.00	0
2022-08-23	80.00	80.00	80.00	80.00	0
2022-08-22	80.00	80.00	80.00	80.00	5,764
2022-08-19	80.00	80.00	80.00	80.00	0
2022-08-18	80.00	75.00	75.00	80.00	3,200
2022-08-17	80.00	80.00	80.00	80.00	12,000
2022-08-16	80.00	80.00	80.00	80.00	2,005
2022-08-15	80.00	80.00	80.00	80.00	0
2022-08-12	80.00	80.00	75.00	80.00	1,308
2022-08-11	80.00	75.00	75.00	80.00	3,498
2022-08-10	80.00	80.00	80.00	80.00	0
2022-08-09	80.00	80.00	80.00	80.00	0
2022-08-08	80.00	80.00	80.00	80.00	0
2022-08-05	75.00	80.00	75.00	80.00	5,200
2022-08-04	75.00	75.00	75.00	75.00	2,000
2022-08-03	75.00	75.00	75.00	75.00	0
2022-08-02	75.00	75.00	75.00	75.00	12,738
2022-08-01	75.00	75.00	75.00	75.00	2,000
2022-07-29	75.00	75.00	75.00	75.00	7,640
2022-07-28	75.00	75.00	75.00	75.00	0
2022-07-27	75.00	75.00	75.00	75.00	0
2022-07-26	75.00	75.00	75.00	75.00	2,353
2022-07-25	75.00	75.00	75.00	75.00	160
2022-07-22	70.00	75.00	70.00	75.00	70,665
2022-07-21	82.50	82.50	82.50	82.50	0
2022-07-20	82.50	82.50	82.50	82.50	129
2022-07-19	82.50	82.50	82.50	82.50	2,500
2022-07-18	82.50	82.50	82.50	82.50	0
2022-07-15	82.50	82.50	82.50	82.50	1
2022-07-14	82.50	82.50	82.50	82.50	0
2022-07-13	82.50	82.50	82.50	82.50	2,189
2022-07-12	82.50	82.50	82.50	82.50	4,292
2022-07-11	82.50	82.50	82.50	82.50	1
2022-07-08	85.00	85.00	82.50	82.50	3,950
2022-07-07	85.00	85.00	85.00	85.00	0
2022-07-06	85.00	85.00	85.00	85.00	168
2022-07-05	86.00	86.00	85.00	85.00	7,534
2022-07-04	86.00	86.00	86.00	86.00	1,673
2022-07-01	86.00	86.00	86.00	86.00	622
2022-06-30	86.00	86.00	86.00	86.00	0
2022-06-29	87.50	87.50	86.00	86.00	2,500
2022-06-28	87.50	87.50	87.50	87.50	1,350
2022-06-27	87.50	87.50	87.50	87.50	2,500
2022-06-24	91.00	91.00	87.50	87.50	11,000
2022-06-23	95.00	95.00	90.00	91.00	18,406
2022-06-22	95.00	95.00	95.00	95.00	5,000
2022-06-21	100.00	100.00	95.00	95.00	15,346
2022-06-20	100.00	100.00	100.00	100.00	1,688
2022-06-17	100.00	100.00	95.00	100.00	5,000
2022-06-16	95.00	100.00	95.00	100.00	14,003
2022-06-15	100.00	100.00	95.00	95.00	2,500
2022-06-14	100.00	100.00	100.00	100.00	9,825
2022-06-13	102.50	102.50	100.00	100.00	15,494
2022-06-10	105.00	105.00	102.50	102.50	10,000
2022-06-09	105.00	105.00	105.00	105.00	2,175
2022-06-08	105.00	110.00	105.00	105.00	21,965
2022-06-07	86.00	105.00	86.00	105.00	30,814
2022-06-06	81.00	86.00	81.00	86.00	9,473
2022-06-03	81.00	81.00	81.00	81.00	0
2022-06-02	81.00	81.00	81.00	81.00	0
2022-06-01	81.00	81.00	81.00	81.00	0
2022-05-31	80.00	81.00	80.00	81.00	3,852
2022-05-30	80.00	80.00	80.00	80.00	160,000
2022-05-27	80.00	80.00	80.00	80.00	18,300
2022-05-26	77.50	80.00	77.50	80.00	2,517
2022-05-25	77.50	77.50	77.50	77.50	1,500
2022-05-24	77.50	77.50	77.50	77.50	1,500
2022-05-23	77.50	77.50	77.50	77.50	2,857
2022-05-20	77.50	77.50	77.50	77.50	600
2022-05-19	75.00	77.50	75.00	77.50	17,007
2022-05-18	75.00	75.00	75.00	75.00	600
2022-05-17	75.00	75.00	75.00	75.00	0
2022-05-16	75.00	75.00	75.00	75.00	0
2022-05-13	75.00	75.00	75.00	75.00	8,292
2022-05-12	84.00	84.00	78.00	75.00	20,716
2022-05-11	90.00	90.00	90.00	90.00	110,500
2022-05-10	90.00	90.00	90.00	90.00	0
2022-05-09	90.00	90.00	90.00	90.00	1,500
2022-05-06	90.00	90.00	90.00	90.00	0
2022-05-05	90.00	90.00	90.00	90.00	2
2022-05-04	90.00	90.00	90.00	90.00	0
2022-05-03	90.00	90.00	90.00	90.00	537
2022-05-02	90.00	90.00	90.00	90.00	0
2022-04-29	90.00	90.00	90.00	90.00	0
2022-04-28	90.00	90.00	90.00	90.00	0
2022-04-27	90.00	90.00	90.00	90.00	15,591
2022-04-26	90.00	90.00	90.00	90.00	11
2022-04-25	90.00	90.00	90.00	90.00	3,625
2022-04-22	90.00	90.00	90.00	90.00	5,000
2022-04-21	90.00	90.00	90.00	90.00	1,448
2022-04-20	90.00	90.00	90.00	90.00	4,800
2022-04-19	90.00	90.00	90.00	90.00	5,686
2022-04-18	90.00	90.00	90.00	90.00	0
2022-04-15	90.00	90.00	90.00	90.00	0
2022-04-14	90.00	90.00	90.00	90.00	8,350
2022-04-13	90.00	90.00	90.00	90.00	1,638
2022-04-12	90.00	90.00	90.00	90.00	0
2022-04-11	90.00	90.00	90.00	90.00	0
2022-04-08	90.00	90.00	90.00	90.00	0
2022-04-07	90.00	90.00	90.00	90.00	0
2022-04-06	90.00	90.00	90.00	90.00	1,797
2022-04-05	90.00	90.00	90.00	90.00	0
2022-04-04	90.00	90.00	90.00	90.00	15,500
2022-04-01	86.00	90.00	86.00	90.00	9,022
2022-03-31	86.00	86.00	86.00	86.00	327
2022-03-30	86.00	86.00	86.00	86.00	5,610
2022-03-29	83.50	86.00	83.50	86.00	16,825
2022-03-28	83.50	83.50	83.50	83.50	0
2022-03-25	83.50	83.50	83.50	83.50	0
2022-03-24	83.50	83.50	83.50	83.50	0
2022-03-23	83.50	83.50	83.50	83.50	3,550
2022-03-22	83.50	83.50	83.50	83.50	3,800
2022-03-21	83.50	83.50	83.50	83.50	17,808
2022-03-18	83.50	83.50	83.50	83.50	8,894
2022-03-17	80.00	85.00	83.50	83.50	14,569
2022-03-16	80.00	80.00	80.00	80.00	0
2022-03-15	80.00	80.00	80.00	80.00	4
2022-03-14	80.00	80.00	80.00	80.00	2,809
2022-03-11	80.00	85.00	85.00	85.00	7,224
2022-03-10	80.00	80.00	80.00	80.00	1,518
2022-03-09	80.00	84.50	82.00	84.50	16,930
2022-03-08	80.00	80.00	80.00	80.00	2,170
2022-03-07	87.50	87.50	82.50	82.50	56,283
2022-03-04	90.00	90.00	87.50	87.50	7,370
2022-03-03	90.00	90.00	90.00	90.00	6,505
2022-03-02	95.00	95.00	90.00	90.00	5,763
2022-03-01	92.50	92.00	92.00	92.50	13,802
2022-02-28	85.00	92.50	85.00	92.50	16,379
2022-02-25	82.50	85.00	82.50	85.00	2,280
2022-02-24	82.50	82.50	82.50	82.50	4,180
2022-02-23	80.00	85.00	80.00	85.00	79,031
2022-02-22	62.50	80.00	62.50	80.00	90,091
2022-02-21	100.00	100.00	100.00	100.00	1,534
2022-02-18	100.00	100.00	100.00	100.00	968
2022-02-17	102.50	102.50	100.00	100.00	40,266
2022-02-16	102.50	102.50	102.50	102.50	22,783
2022-02-15	107.50	107.50	102.50	102.50	6,077
2022-02-14	110.00	110.00	107.50	107.50	5,220
2022-02-11	110.00	110.00	110.00	110.00	20,223
2022-02-10	110.00	110.00	110.00	110.00	0
2022-02-09	110.00	110.00	110.00	110.00	924
2022-02-08	110.00	110.00	110.00	110.00	7,430
2022-02-07	115.00	115.00	110.00	110.00	18,780
2022-02-04	115.00	115.00	115.00	115.00	9,166
2022-02-03	115.00	115.00	115.00	115.00	9,458
2022-02-02	115.00	115.00	115.00	115.00	15,334
2022-02-01	110.00	116.50	110.00	115.00	27,166
2022-01-31	109.00	110.00	109.00	110.00	4,513
2022-01-28	109.00	109.00	109.00	109.00	2,836
2022-01-27	108.50	109.00	108.50	109.00	15,700
2022-01-26	111.00	111.00	111.00	111.00	8,353
2022-01-25	111.00	111.00	111.00	111.00	11,366
2022-01-24	113.50	113.50	111.00	111.00	60,580
2022-01-21	113.50	113.50	113.50	113.50	21,977
2022-01-20	113.50	113.50	113.50	113.50	5,059
2022-01-19	113.50	113.50	113.50	113.50	22,402
2022-01-18	113.50	113.50	113.50	113.50	1,000
2022-01-17	113.50	113.50	113.50	113.50	3,100
2022-01-14	113.50	113.50	113.50	113.50	19,483
2022-01-13	113.50	113.50	113.50	113.50	7,700
2022-01-12	113.50	115.00	115.00	115.00	7,878
2022-01-11	113.50	113.50	113.50	113.50	33,453
2022-01-10	113.50	113.50	113.50	113.50	670
2022-01-07	113.50	113.50	113.50	113.50	11,000
2022-01-06	113.50	115.00	115.00	115.00	28,860
2022-01-05	113.50	113.50	113.50	113.50	1,680
2022-01-04	113.50	113.50	113.50	113.50	3,042
2022-01-03	113.50	113.50	113.50	113.50	0
2021-12-31	113.50	113.50	113.50	113.50	0
2021-12-30	113.50	113.50	113.50	113.50	6,124
2021-12-29	113.50	113.50	113.50	113.50	7,744
2021-12-28	113.50	113.50	113.50	113.50	0
2021-12-27	113.50	113.50	113.50	113.50	0
2021-12-24	113.50	113.50	113.50	113.50	77
2021-12-23	111.50	113.50	111.50	113.50	0
2021-12-22	111.50	111.50	111.50	111.50	424
2021-12-21	107.50	111.50	107.50	111.50	10,866
2021-12-20	109.00	110.00	109.00	110.00	3,002
2021-12-17	109.00	109.00	109.00	109.00	0
2021-12-16	109.00	109.00	109.00	109.00	2,144
2021-12-15	113.50	113.50	109.00	109.00	8,132
2021-12-14	113.50	113.50	113.50	113.50	0
2021-12-13	113.50	113.50	113.50	113.50	18,816
2021-12-10	113.50	113.50	113.50	113.50	6,422
2021-12-09	113.50	113.50	113.50	113.50	0
2021-12-08	115.00	115.00	113.50	113.50	26,679
2021-12-07	112.50	115.00	112.50	115.00	12,431
2021-12-06	107.50	112.50	107.50	112.50	20,481
2021-12-03	106.00	107.50	106.00	107.50	5,388
2021-12-02	103.50	106.00	103.50	106.00	27,403
2021-12-01	99.50	103.50	99.50	103.50	20,468
2021-11-30	100.50	100.50	96.00	99.50	10,000
2021-11-29	99.50	99.50	99.50	99.50	19,438
2021-11-26	99.50	99.50	99.50	99.50	27,920
2021-11-25	99.50	99.50	99.50	99.50	0
2021-11-24	99.50	99.50	99.50	99.50	38,060
2021-11-23	99.50	99.50	99.50	99.50	20,713
2021-11-22	99.50	99.50	99.50	99.50	0
2021-11-19	109.00	109.00	109.00	99.50	4,253
2021-11-18	99.50	99.50	99.50	99.50	19,490
2021-11-17	99.50	97.50	97.50	99.50	7,879
2021-11-16	99.50	100.00	100.00	100.00	37,936
2021-11-15	99.50	99.50	99.50	99.50	41,342
2021-11-12	107.50	107.00	99.00	99.50	49,295
2021-11-11	109.00	109.00	107.50	107.50	3,862
2021-11-10	109.00	109.00	109.00	109.00	5,005
2021-11-09	109.00	109.00	109.00	109.00	3,230
2021-11-08	109.00	109.00	109.00	109.00	443
2021-11-05	109.00	109.00	109.00	109.00	1,906
2021-11-04	109.00	109.00	109.00	109.00	6,761
2021-11-03	109.00	109.00	109.00	109.00	0
2021-11-02	109.00	109.00	109.00	109.00	660
2021-11-01	109.00	109.00	109.00	109.00	500
2021-10-29	109.00	109.00	109.00	109.00	0
2021-10-28	110.00	110.00	109.00	109.00	27,003
2021-10-27	110.00	115.00	113.00	110.00	6,084
2021-10-26	110.00	110.00	110.00	110.00	9,212
2021-10-25	110.00	110.00	110.00	110.00	900
2021-10-22	110.00	110.00	110.00	110.00	0
2021-10-21	110.00	110.00	110.00	110.00	1,357
2021-10-20	110.00	110.00	110.00	110.00	0
2021-10-19	110.00	110.00	110.00	110.00	0
2021-10-18	110.00	111.00	109.00	110.00	16,983
2021-10-15	110.00	110.00	110.00	110.00	1,865
2021-10-14	113.00	113.00	110.50	110.50	3,920
2021-10-13	111.00	114.00	111.00	113.00	6,360
2021-10-12	114.00	114.00	114.00	114.00	9,971
2021-10-11	114.00	114.00	114.00	114.00	6,023
2021-10-08	114.00	114.00	113.50	114.00	10,633
2021-10-07	114.00	114.00	114.00	114.00	0
2021-10-06	114.00	114.00	114.00	114.00	1,019
2021-10-05	114.00	114.00	114.00	114.00	0
2021-10-04	114.00	114.00	114.00	114.00	500
2021-10-01	115.00	115.00	114.00	114.00	2,702
2021-09-30	115.00	115.00	115.00	115.00	2,500
2021-09-29	115.00	115.00	115.00	115.00	418
2021-09-28	114.00	115.00	112.00	115.00	2,874
2021-09-27	115.00	115.00	114.00	114.00	5,984
2021-09-24	115.00	115.00	115.00	115.00	0
2021-09-23	115.00	115.00	115.00	115.00	8,997
2021-09-22	115.00	115.00	115.00	115.00	2,500
2021-09-21	115.00	115.00	115.00	115.00	400
2021-09-20	116.00	116.00	115.00	115.00	7,019
2021-09-17	116.00	116.00	116.00	116.00	0
2021-09-16	116.00	116.00	116.00	116.00	4,322
2021-09-15	116.00	116.00	116.00	116.00	500
2021-09-14	114.00	116.00	114.00	116.00	25,920
2021-09-13	117.50	117.50	114.00	114.00	17,146
2021-09-10	122.50	122.50	117.50	117.50	16,306
2021-09-09	122.50	121.00	121.00	122.50	1,750
2021-09-08	124.00	124.00	122.50	122.50	10,250
2021-09-07	125.00	125.00	124.00	124.00	5,135
2021-09-06	125.00	125.00	125.00	125.00	14,127
2021-09-03	125.00	125.00	125.00	125.00	13,134
2021-09-02	125.00	125.00	125.00	125.00	3,979
2021-09-01	125.00	125.00	125.00	125.00	7,627
2021-08-31	126.00	126.00	125.00	125.00	4,304
2021-08-30	126.00	126.00	126.00	126.00	0
2021-08-27	126.00	126.00	126.00	126.00	2,450
2021-08-26	126.00	126.00	126.00	126.00	11,940
2021-08-25	124.00	126.00	124.00	126.00	13,212
2021-08-24	130.00	130.00	124.00	124.00	10,375
2021-08-23	133.50	133.50	127.50	127.50	11,285
2021-08-20	135.00	135.00	135.00	133.50	12,996
2021-08-19	135.00	135.00	135.00	135.00	0
2021-08-18	135.00	138.00	138.00	135.00	350
2021-08-17	135.00	135.00	135.00	135.00	5,200
2021-08-16	137.00	137.00	135.00	135.00	7,416
2021-08-13	137.00	137.00	137.00	137.00	0
2021-08-12	137.50	137.50	137.00	137.00	3,533
2021-08-11	137.50	137.50	137.50	137.50	0
2021-08-10	137.50	137.50	137.50	137.50	2,000
2021-08-09	137.50	137.50	137.50	137.50	11,524
2021-08-06	137.50	133.00	133.00	133.00	1,872
2021-08-05	137.50	137.50	137.50	137.50	0
2021-08-04	137.50	137.50	137.50	137.50	625
2021-08-03	137.50	137.50	137.50	137.50	348
2021-08-02	138.50	138.50	137.50	137.50	3,219
2021-07-30	138.50	140.00	140.00	138.50	1,208
2021-07-29	138.50	138.50	138.50	138.50	5,850
2021-07-28	138.50	138.50	138.50	138.50	965
2021-07-27	138.50	140.00	140.00	138.50	36
2021-07-26	138.50	138.50	138.50	138.50	1,538
2021-07-23	138.50	138.50	135.00	138.50	0
2021-07-22	138.50	138.50	138.50	138.50	0
2021-07-21	138.50	138.50	138.50	138.50	345
2021-07-20	138.50	138.50	138.50	138.50	5,205
2021-07-19	138.50	138.50	138.50	138.50	0
2021-07-16	138.50	138.50	138.50	138.50	537
2021-07-15	138.50	138.50	138.50	138.50	11
2021-07-14	138.50	138.50	138.50	138.50	0
2021-07-13	138.50	138.50	138.50	138.50	1,359
2021-07-12	137.00	138.50	133.00	138.50	11,276
2021-07-09	137.00	137.00	137.00	137.00	339
2021-07-08	137.00	137.00	137.00	137.00	2,000
2021-07-07	137.00	137.00	137.00	137.00	348
2021-07-06	137.00	137.00	137.00	137.00	6,038
2021-07-05	137.00	141.00	141.00	137.00	631
2021-07-02	137.00	137.00	137.00	137.00	5,801
2021-07-01	137.00	141.00	141.00	137.00	552
2021-06-30	137.00	141.00	141.00	137.00	26
2021-06-29	137.00	137.00	137.00	137.00	185
2021-06-28	137.00	137.00	137.00	137.00	4,362
2021-06-25	137.00	142.00	142.00	137.00	6,526
2021-06-24	132.00	132.00	132.00	137.00	2,086
2021-06-23	137.00	137.00	137.00	137.00	8,958
2021-06-22	137.00	132.00	132.00	137.00	439
2021-06-21	137.00	137.00	137.00	137.00	1,204
2021-06-18	139.00	139.00	137.00	137.00	12,154
2021-06-17	140.00	140.00	139.00	139.00	8,542
2021-06-16	140.00	140.00	140.00	140.00	6,277
2021-06-15	140.00	140.00	140.00	140.00	6,027
2021-06-14	140.00	140.00	140.00	140.00	5,581
2021-06-11	140.00	145.00	145.00	140.00	342
2021-06-10	140.00	140.00	140.00	140.00	0
2021-06-09	145.00	145.00	145.00	140.00	6,106
2021-06-08	140.00	140.00	140.00	140.00	17,140
2021-06-07	137.50	140.00	137.50	140.00	6,063
2021-06-04	135.00	138.00	137.50	137.50	6,205
2021-06-03	132.50	135.00	132.50	135.00	1,037
2021-06-02	135.00	135.00	130.00	132.50	1,673
2021-06-01	130.00	132.50	130.00	132.50	4,688
2021-05-28	130.00	130.00	130.00	130.00	1,838
2021-05-27	130.00	130.00	130.00	130.00	0
2021-05-26	130.00	130.00	130.00	130.00	1,500
2021-05-25	130.00	130.00	130.00	130.00	18,349
2021-05-24	130.00	130.00	130.00	130.00	25,357
2021-05-21	130.00	130.00	130.00	130.00	4,169
2021-05-20	130.00	130.00	130.00	130.00	6,271
2021-05-19	130.00	131.00	130.00	131.00	8,825
2021-05-18	130.00	130.00	130.00	130.00	0
2021-05-17	130.00	130.00	130.00	130.00	3,828
2021-05-14	130.00	130.00	130.00	130.00	9,503
2021-05-13	135.00	132.00	130.00	130.00	25,091
2021-05-12	131.00	131.00	131.00	131.00	1,452
2021-05-11	135.00	135.00	131.00	131.00	11,118
2021-05-10	137.00	137.00	135.00	135.00	13,661
2021-05-07	125.00	137.00	125.00	137.00	14,353
2021-05-06	125.00	125.00	125.00	125.00	0
2021-05-05	125.00	125.00	125.00	125.00	11,484
2021-05-04	125.00	125.00	125.00	125.00	0
2021-04-30	124.00	125.00	124.00	125.00	11,041
2021-04-29	124.00	124.00	124.00	124.00	0
2021-04-28	124.00	124.00	124.00	124.00	10,922
2021-04-27	124.00	124.00	124.00	124.00	3,000
2021-04-26	122.50	124.00	122.50	124.00	2,993
2021-04-23	122.50	122.50	122.50	122.50	0
2021-04-22	122.50	122.50	122.50	122.50	5,461
2021-04-21	122.50	122.50	122.50	122.50	500
2021-04-20	122.50	122.50	122.50	122.50	9,584
2021-04-19	130.00	130.00	130.00	122.50	260
2021-04-16	122.50	122.50	122.50	122.50	0
2021-04-15	122.50	122.50	122.50	122.50	4,733
2021-04-14	122.50	122.50	122.50	122.50	3,640
2021-04-13	122.50	125.00	120.00	122.50	2,300
2021-04-12	122.50	122.50	122.50	122.50	13,612
2021-04-09	122.50	122.50	122.50	122.50	12,624
2021-04-08	125.00	125.00	122.50	122.50	14,482
2021-04-07	127.50	127.50	122.50	122.50	6,808
2021-04-06	127.50	130.00	130.00	127.50	7,469
2021-04-01	127.50	127.50	127.50	127.50	2,322
2021-03-31	127.50	127.50	127.50	127.50	9,026
2021-03-30	127.50	127.50	127.50	127.50	9,881
2021-03-29	132.50	132.50	127.50	127.50	12,496
2021-03-26	126.00	126.00	126.00	132.50	19
2021-03-25	132.50	135.00	135.00	132.50	3,049
2021-03-24	136.50	136.50	132.50	132.50	24,391
2021-03-23	136.50	136.50	136.50	136.50	13,329
2021-03-22	135.00	136.50	135.00	136.50	2,726
2021-03-19	135.00	135.00	135.00	135.00	1,000
2021-03-18	135.00	135.00	135.00	135.00	13,255
2021-03-17	135.00	135.00	135.00	135.00	500
2021-03-16	135.00	135.00	135.00	135.00	2,308
2021-03-15	128.50	135.00	128.50	135.00	16,099
2021-03-12	126.00	128.50	126.00	128.50	14,990
2021-03-11	127.50	127.50	125.00	126.00	23,719
2021-03-10	120.00	121.00	120.00	121.00	14,371
2021-03-09	120.00	120.00	120.00	120.00	39,464
2021-03-08	110.00	120.00	107.50	120.00	101,178
2021-03-05	106.50	106.50	106.50	106.50	43,891
2021-03-04	106.50	106.50	106.50	106.50	29,720
2021-03-03	106.50	104.00	104.00	106.50	670
2021-03-02	106.50	106.50	106.50	106.50	6,186
2021-03-01	106.50	110.00	110.00	110.00	8,189
2021-02-26	108.50	108.50	106.50	106.50	8,500
2021-02-25	108.50	108.50	108.50	108.50	1,000
2021-02-24	108.50	108.50	108.50	108.50	0
2021-02-23	112.00	112.00	112.00	108.50	105
2021-02-22	108.50	108.50	108.50	108.50	200
2021-02-19	108.50	108.50	108.50	108.50	5,558
2021-02-18	108.50	108.50	108.50	108.50	11,142
2021-02-17	108.50	108.50	108.50	108.50	0
2021-02-16	108.50	108.50	108.50	108.50	6,312
2021-02-15	108.50	108.50	108.50	108.50	9,838
2021-02-12	108.50	108.50	108.50	108.50	0
2021-02-11	109.00	109.00	108.50	108.50	15,711
2021-02-10	109.00	109.00	105.00	109.00	15,250
2021-02-09	109.00	109.00	109.00	109.00	0
2021-02-08	109.00	105.00	105.00	109.00	12,945
2021-02-05	109.00	109.00	109.00	109.00	31,461
2021-02-04	109.00	105.00	105.00	105.00	5,726
2021-02-03	105.00	105.00	105.00	110.00	2,631
2021-02-02	110.00	110.00	110.00	110.00	2,615
2021-02-01	110.00	110.00	110.00	110.00	20,133
2021-01-29	110.00	110.00	110.00	110.00	10,000
2021-01-28	110.00	110.00	110.00	110.00	26
2021-01-27	110.00	110.00	110.00	110.00	21,981
2021-01-26	110.00	110.00	110.00	110.00	3,729
2021-01-25	110.00	110.00	110.00	110.00	20,426
2021-01-22	110.00	115.00	115.00	115.00	35,226
2021-01-21	110.00	110.00	110.00	110.00	6,000
2021-01-20	110.00	110.00	110.00	110.00	0
2021-01-19	110.00	110.00	110.00	110.00	2,130
2021-01-18	105.00	105.00	105.00	110.00	25,839
2021-01-15	104.00	110.00	100.00	110.00	40,871
2021-01-14	110.00	110.00	100.00	104.00	62,159
2021-01-13	103.50	107.50	104.00	107.50	21,031
2021-01-12	103.50	100.00	100.00	100.00	25,635
2021-01-11	100.00	103.50	95.00	103.50	37,053
2021-01-08	94.00	95.00	95.00	95.00	31,418
2021-01-07	94.00	95.00	95.00	95.00	4,135
2021-01-06	94.00	94.00	94.00	94.00	7,500
2021-01-05	94.00	94.00	94.00	94.00	4,128
2021-01-04	94.00	94.00	94.00	94.00	0
2020-12-31	94.00	94.00	94.00	94.00	0
2020-12-30	94.00	90.00	90.00	90.00	8,248
2020-12-29	94.00	94.00	94.00	94.00	4,344
2020-12-24	94.00	94.00	94.00	94.00	0
2020-12-23	94.00	94.00	94.00	94.00	1
2020-12-22	94.00	94.00	94.00	94.00	0
2020-12-21	94.00	94.00	94.00	94.00	7,500
2020-12-18	94.00	94.00	94.00	94.00	1,000
2020-12-17	94.00	94.00	94.00	94.00	13,866
2020-12-16	94.00	94.00	94.00	94.00	0
2020-12-15	94.00	94.00	94.00	94.00	2,300
2020-12-14	94.00	98.50	98.50	98.50	1,370
2020-12-11	94.00	94.00	94.00	94.00	7,700
2020-12-10	94.00	94.00	94.00	94.00	0
2020-12-09	94.00	94.00	94.00	94.00	5,500
2020-12-08	94.00	94.00	94.00	94.00	9,999
2020-12-07	92.50	94.00	92.50	94.00	1,536
2020-12-04	91.50	92.50	91.50	92.50	11,449
2020-12-03	90.00	91.50	90.00	91.50	15,367
2020-12-02	90.00	90.00	90.00	90.00	879
2020-12-01	90.00	90.00	90.00	90.00	2,596
2020-11-30	90.00	90.00	90.00	90.00	0
2020-11-27	90.00	90.00	90.00	90.00	0
2020-11-26	90.00	89.00	89.00	90.00	12,924
2020-11-25	90.00	90.00	90.00	90.00	7,425
2020-11-24	86.00	90.00	86.00	90.00	3,184
2020-11-23	86.00	86.00	86.00	86.00	0
2020-11-20	86.00	86.00	86.00	86.00	0
2020-11-19	86.00	86.00	86.00	86.00	0
2020-11-18	86.00	86.00	86.00	86.00	17,904
2020-11-17	86.00	86.00	86.00	86.00	2,500
2020-11-16	86.00	85.00	85.00	86.00	1,479
2020-11-13	86.00	86.00	82.00	86.00	12,697
2020-11-12	86.00	86.00	86.00	86.00	342
2020-11-11	86.00	86.00	86.00	86.00	6,291
2020-11-10	86.00	84.00	84.00	84.00	10,535
2020-11-09	86.00	84.00	84.00	84.00	7,062
2020-11-06	86.00	86.00	86.00	86.00	0
2020-11-05	86.00	86.00	86.00	86.00	0
2020-11-04	86.00	86.00	86.00	86.00	114
2020-11-03	86.00	86.00	86.00	86.00	0
2020-11-02	86.00	86.00	86.00	86.00	3,396
2020-10-30	86.00	86.00	86.00	86.00	718
2020-10-29	86.00	86.00	86.00	86.00	383
2020-10-28	86.00	86.00	86.00	86.00	50
2020-10-27	86.00	86.00	86.00	86.00	8,415
2020-10-26	86.00	86.00	86.00	86.00	3,889
2020-10-23	86.00	86.00	86.00	86.00	13,994
2020-10-22	86.00	86.00	86.00	86.00	2,500
2020-10-21	86.00	86.00	86.00	86.00	5,240
2020-10-20	86.00	86.00	86.00	86.00	2,000
2020-10-16	86.00	86.00	86.00	86.00	0
2020-10-15	86.00	86.00	86.00	86.00	17,806
2020-10-14	86.00	86.00	86.00	86.00	0
2020-10-13	86.00	86.00	86.00	86.00	8,237
2020-10-12	86.00	86.00	86.00	86.00	9,428
2020-10-09	86.00	85.00	85.00	85.00	70,048
2020-10-08	81.50	81.50	81.50	81.50	4,590
2020-10-07	81.50	81.50	81.50	81.50	0
2020-10-06	81.50	80.00	80.00	81.50	5,783
2020-10-05	81.50	80.00	80.00	80.00	25,000
2020-10-02	81.50	81.50	81.50	81.50	26,625
2020-10-01	81.50	80.00	80.00	81.50	2,213
2020-09-30	77.50	81.50	77.50	81.50	12,394
2020-09-29	76.50	77.50	76.50	77.50	21,301
2020-09-28	76.50	76.50	76.50	76.50	995
2020-09-25	76.50	76.50	76.50	76.50	0
2020-09-24	76.50	76.50	76.50	76.50	2,518
2020-09-23	76.50	76.50	76.50	76.50	0
2020-09-22	76.50	76.50	76.50	76.50	2,694
2020-09-21	76.50	76.50	76.50	76.50	0
2020-09-18	76.50	76.50	76.50	76.50	1,970
2020-09-17	76.50	78.00	78.00	76.50	12,740
2020-09-16	76.50	76.50	76.50	76.50	1,587
2020-09-15	76.50	76.50	76.50	76.50	6,462
2020-09-14	76.50	76.50	76.50	76.50	9,112
2020-09-11	76.50	76.50	76.50	76.50	0
2020-09-10	76.50	76.50	76.50	76.50	0
2020-09-09	76.50	76.50	76.50	76.50	0
2020-09-08	76.50	76.50	76.50	76.50	1,256
2020-09-07	78.00	78.00	73.00	76.50	29,352
2020-09-04	76.50	76.50	76.50	76.50	2,500
2020-09-03	76.50	76.50	76.50	76.50	3,228
2020-09-02	76.50	76.50	76.50	76.50	0
2020-09-01	76.50	76.50	76.50	76.50	290
2020-08-28	76.50	76.50	76.50	76.50	135
2020-08-27	76.50	76.50	76.50	76.50	0
2020-08-26	76.50	76.50	76.50	76.50	0
2020-08-25	76.50	76.50	76.50	76.50	294
2020-08-24	76.50	76.50	76.50	76.50	0
2020-08-21	76.50	76.50	76.50	76.50	26,487
2020-08-20	76.50	76.50	76.50	76.50	0
2020-08-19	76.50	76.50	76.50	76.50	1,000
2020-08-18	76.50	76.50	76.50	76.50	141
2020-08-17	76.50	76.50	76.50	76.50	603
2020-08-14	76.50	76.50	76.50	76.50	2,358
2020-08-13	76.50	76.50	76.50	76.50	0
2020-08-12	76.50	76.50	76.50	76.50	6,721
2020-08-11	76.50	76.50	76.50	76.50	0
2020-08-10	76.50	76.50	76.50	76.50	0
2020-08-07	76.50	76.50	76.50	76.50	0
2020-08-06	76.50	76.50	76.50	76.50	1,264
2020-08-05	76.50	76.50	76.50	76.50	19,561
2020-08-04	76.50	76.50	76.50	76.50	50
2020-08-03	76.50	76.50	76.50	76.50	0
2020-07-31	76.50	76.50	76.50	76.50	925
2020-07-30	76.50	76.50	76.50	76.50	8,449
2020-07-29	76.50	76.50	76.50	76.50	2,089
2020-07-28	76.50	76.50	76.50	76.50	1,492
2020-07-27	75.00	76.50	75.00	76.50	7,771
2020-07-24	75.00	75.00	75.00	75.00	1,947
2020-07-23	75.00	75.00	75.00	75.00	7,343
2020-07-22	75.00	75.00	75.00	75.00	8,235
2020-07-21	75.00	75.00	75.00	75.00	0
2020-07-20	75.00	75.00	75.00	75.00	3,038
2020-07-17	75.00	75.00	75.00	75.00	15,541
2020-07-16	75.00	75.00	75.00	75.00	14,455
2020-07-15	75.00	75.00	70.00	75.00	5,000
2020-07-14	75.00	75.00	75.00	75.00	4,885
2020-07-13	75.00	75.00	75.00	75.00	2,719
2020-07-10	75.00	75.00	75.00	75.00	8,000
2020-07-09	75.00	75.00	75.00	75.00	3,863
2020-07-08	75.00	75.00	75.00	75.00	6,106
2020-07-07	75.00	75.00	75.00	75.00	3,478
2020-07-06	75.00	75.00	75.00	75.00	396
2020-07-03	75.00	75.00	75.00	75.00	1,344
2020-07-02	75.00	75.00	75.00	75.00	1,326
2020-07-01	75.00	75.00	75.00	75.00	4,232
2020-06-30	75.00	75.00	75.00	75.00	5,456
2020-06-29	75.00	75.00	75.00	75.00	3,528
2020-06-26	75.00	75.00	75.00	75.00	1,023
2020-06-25	75.00	75.00	72.50	75.00	30,928
2020-06-24	75.00	75.00	75.00	75.00	0
2020-06-23	75.00	75.00	75.00	75.00	0
2020-06-22	75.00	75.00	75.00	75.00	3,052
2020-06-19	75.00	72.00	72.00	75.00	1,937
2020-06-18	75.00	75.00	75.00	75.00	991
2020-06-17	75.00	75.00	75.00	75.00	0
2020-06-16	75.00	75.00	75.00	75.00	8,433
2020-06-15	74.00	74.00	74.00	74.00	0
2020-06-12	74.00	74.00	74.00	74.00	58,285
2020-06-11	74.00	74.00	74.00	74.00	12,500
2020-06-10	77.50	77.50	77.50	77.50	11,336
2020-06-09	77.50	77.50	77.50	77.50	2,000
2020-06-08	77.50	77.50	77.50	77.50	3,110
2020-06-05	77.50	77.50	77.50	77.50	6,864
2020-06-04	82.50	82.50	77.50	77.50	10,174
2020-06-03	82.50	82.50	82.50	82.50	12,445
2020-06-02	82.50	82.50	82.50	82.50	0
2020-06-01	82.50	82.50	82.50	82.50	348
2020-05-29	82.50	82.50	82.50	82.50	0
2020-05-28	82.50	82.50	82.50	82.50	0
2020-05-27	82.50	82.50	82.50	82.50	0
2020-05-26	82.50	82.50	82.50	82.50	8,327
2020-05-22	82.50	82.50	82.50	82.50	1,000
2020-05-21	85.00	85.00	82.50	82.50	5,000
2020-05-20	85.00	85.00	85.00	85.00	0
2020-05-19	85.00	85.00	85.00	85.00	1,955
2020-05-18	85.00	85.00	85.00	85.00	1,522
2020-05-15	85.00	85.00	85.00	85.00	0
2020-05-14	85.00	85.00	85.00	85.00	0
2020-05-13	85.00	85.00	85.00	85.00	2,014
2020-05-12	85.00	85.00	85.00	85.00	0
2020-05-11	85.00	85.00	85.00	85.00	11,618
2020-05-07	85.00	85.00	85.00	85.00	0
2020-05-06	85.00	85.00	85.00	85.00	0
2020-05-05	85.00	85.00	85.00	85.00	2,539
2020-05-04	85.00	85.00	85.00	85.00	0
2020-05-01	85.00	85.00	85.00	85.00	0
2020-04-30	82.50	87.50	82.50	82.50	21,646
2020-04-29	81.00	82.50	81.00	82.50	9,740
2020-04-28	81.00	81.00	81.00	81.00	6,000
2020-04-27	81.00	81.00	81.00	81.00	0
2020-04-24	81.00	81.00	81.00	81.00	0
2020-04-23	81.00	81.00	81.00	81.00	728
2020-04-22	81.00	81.00	81.00	81.00	0
2020-04-21	81.00	81.00	81.00	81.00	10,579
2020-04-20	80.00	80.00	80.00	80.00	1,179
2020-04-17	80.00	80.00	80.00	80.00	5,246
2020-04-16	80.00	80.00	80.00	80.00	0
2020-04-15	80.00	80.00	80.00	80.00	3,233
2020-04-14	80.00	80.00	80.00	80.00	1,226
2020-04-09	80.00	80.00	80.00	80.00	10,248
2020-04-08	80.00	80.00	80.00	80.00	0
2020-04-07	80.00	80.00	80.00	80.00	21,416
2020-04-06	80.00	80.00	80.00	80.00	0
2020-04-03	81.50	82.50	80.00	82.50	3,182
2020-04-03	81.50	82.50	80.00	80.00	12,560
2020-04-02	81.50	82.50	82.50	82.50	699
2020-04-02	81.50	85.00	85.00	82.50	699
2020-04-01	84.00	82.50	82.50	82.50	4,362
2020-04-01	84.00	84.00	82.50	84.00	4,362
2020-03-31	84.00	84.00	84.00	84.00	0
2020-03-30	85.00	85.00	84.00	85.00	0
2020-03-27	70.00	85.00	70.00	70.00	14,128
2020-03-26	70.00	70.00	70.00	70.00	5,380
2020-03-25	65.00	67.00	65.00	65.00	8,570
2020-03-24	74.00	74.00	74.00	74.00	0
2020-03-23	74.00	75.00	75.00	75.00	2,704
2020-03-20	75.00	75.00	75.00	75.00	5,000
2020-03-19	75.00	75.00	75.00	75.00	1,054
2020-03-18	75.00	75.00	75.00	75.00	0
2020-03-17	75.00	75.00	75.00	75.00	6,119
2020-03-16	80.00	80.00	75.00	80.00	9,738
2020-03-13	80.00	80.00	80.00	80.00	0
2020-03-12	80.00	80.00	75.00	80.00	2,978
2020-03-11	77.00	80.00	77.00	76.00	14,199
2020-03-10	71.00	76.00	72.50	72.50	14,323
2020-03-09	72.50	72.50	72.50	74.00	8,103
2020-03-06	75.00	75.00	74.00	74.00	31,538
2020-03-05	75.00	75.00	72.50	75.00	40,073
2020-03-04	75.00	75.00	75.00	75.00	6,319
2020-03-03	77.50	77.50	77.50	77.50	10,448
2020-03-02	75.00	77.50	70.00	77.50	11,630
2020-02-28	72.50	77.50	72.50	81.50	14,885
2020-02-27	82.50	82.50	81.50	82.50	7,825
2020-02-26	82.50	82.50	82.50	82.50	68,093
2020-02-25	87.50	87.50	80.00	85.00	29,660
2020-02-24	92.50	92.50	77.50	92.50	70,797
2020-02-21	92.50	92.50	92.50	92.50	7,543
2020-02-20	92.50	92.50	92.50	92.50	6,282
2020-02-19	92.50	92.50	92.50	92.50	14,190
2020-02-18	75.00	92.50	75.00	92.50	73,868
2020-02-17	107.50	110.00	107.50	110.00	20,268
2020-02-14	107.50	107.50	107.50	107.50	5,685
2020-02-13	107.50	107.50	107.50	107.50	4,000
2020-02-12	110.00	110.00	105.00	107.50	26,987
2020-02-11	112.50	112.50	105.00	110.00	25,407
2020-02-10	115.00	115.00	110.00	112.50	11,888
2020-02-07	117.50	117.50	110.00	115.00	24,493
2020-02-06	117.50	117.50	110.00	117.50	1,036
2020-02-05	117.50	117.50	110.00	117.50	10,683
2020-02-04	117.50	117.50	110.00	117.50	37
2020-02-03	117.50	117.50	110.00	117.50	9,941
2020-01-31	117.50	117.50	110.00	117.50	0
2020-01-30	117.50	117.50	117.50	117.50	3,060
2020-01-29	120.00	120.00	117.50	117.50	5,045
2020-01-28	120.00	120.00	115.00	120.00	13,731
2020-01-27	120.00	120.00	120.00	120.00	4,952
2020-01-24	121.00	121.00	120.00	120.00	6,082
2020-01-23	121.00	121.00	117.00	121.00	7,736
2020-01-22	123.50	120.00	120.00	121.00	33,243
2020-01-21	123.50	123.50	123.50	123.50	5,444
2020-01-20	124.00	123.50	121.00	123.50	9,720
2020-01-17	128.00	128.00	124.00	124.00	18,863
2020-01-16	128.00	128.00	128.00	128.00	500
2020-01-15	130.00	130.00	130.00	130.00	2,689
2020-01-14	130.00	130.00	130.00	130.00	10,671
2020-01-13	130.00	130.00	125.00	130.00	2,813
2020-01-10	130.00	130.00	130.00	130.00	3,627
2020-01-09	130.00	130.00	130.00	130.00	1,000
2020-01-08	130.00	130.00	130.00	130.00	21,657
2020-01-07	130.00	130.00	125.00	130.00	5,295
2020-01-06	130.00	130.00	130.00	130.00	15,424
2020-01-03	127.50	127.50	120.00	127.50	1,492
2020-01-02	127.50	127.50	127.50	127.50	1,691
2019-12-31	127.50	127.50	127.50	127.50	54
2019-12-30	127.50	127.50	127.50	127.50	18,967
2019-12-27	127.50	127.50	120.00	127.50	4,737
2019-12-24	127.50	127.50	120.00	127.50	0
2019-12-23	127.50	127.50	120.00	127.50	3,846
2019-12-20	127.50	127.50	120.00	127.50	1,713
2019-12-19	127.50	127.50	120.00	127.50	1,310
2019-12-18	127.50	127.50	120.00	127.50	523
2019-12-17	127.50	127.50	127.50	127.50	100
2019-12-16	127.50	127.50	127.50	127.50	4,661
2019-12-13	127.50	127.50	120.00	127.50	28,961
2019-12-12	130.00	130.00	125.00	125.00	31,148
2019-12-11	135.00	135.00	135.00	135.00	1,774
2019-12-10	135.00	135.00	135.00	135.00	3,287
2019-12-09	127.50	135.00	120.00	135.00	10,585
2019-12-06	125.00	125.00	125.00	125.00	0
2019-12-05	125.00	125.00	125.00	125.00	0
2019-12-04	124.00	125.00	124.00	125.00	2,578
2019-12-03	124.00	124.00	118.00	124.00	791
2019-11-29	124.00	124.00	124.00	124.00	2,233
2019-11-28	124.00	124.00	124.00	124.00	17,500
2019-11-27	124.00	124.00	118.00	124.00	1,656
2019-11-26	124.00	124.00	124.00	124.00	2,487
2019-11-25	124.00	124.00	124.00	124.00	0
2019-11-22	124.00	125.00	125.00	124.00	5,493
2019-11-21	124.00	125.00	125.00	124.00	230
2019-11-20	124.00	124.00	118.00	124.00	2,380
2019-11-19	122.50	124.00	115.00	124.00	2,000
2019-11-18	122.50	122.50	115.00	122.50	0
2019-11-15	122.50	122.50	122.50	122.50	2,488
2019-11-14	122.50	122.50	122.50	122.50	2,200
2019-11-13	122.50	122.50	122.50	122.50	1,879
2019-11-12	122.50	122.50	122.50	122.50	2,450
2019-11-11	122.50	122.50	122.50	122.50	0
2019-11-08	122.50	122.50	115.00	122.50	1,238
2019-11-07	122.50	122.50	122.50	122.50	0
2019-11-06	122.50	122.50	122.50	122.50	3,556
2019-11-05	122.50	122.50	115.00	122.50	1,500
2019-11-04	122.50	122.50	122.50	122.50	0
2019-11-01	122.50	122.50	122.50	122.50	0
2019-10-31	122.50	122.50	122.50	122.50	150
2019-10-30	122.50	122.50	122.50	122.50	3,000
2019-10-29	122.50	122.50	122.50	122.50	0
2019-10-28	122.50	122.50	122.50	122.50	172
2019-10-25	122.50	122.50	115.00	122.50	2,004
2019-10-24	122.50	122.50	122.50	122.50	3,748
2019-10-23	122.50	122.50	122.50	122.50	37
2019-10-22	117.50	122.50	117.50	122.50	4,239
2019-10-21	117.50	117.50	117.50	117.50	5,488
2019-10-18	117.50	117.50	117.50	117.50	645
2019-10-17	117.50	117.50	110.00	117.50	2,384
2019-10-16	117.50	117.50	117.50	117.50	700
2019-10-15	117.50	117.50	117.50	117.50	4,000
2019-10-14	117.50	117.50	117.50	117.50	0
2019-10-11	117.50	117.50	110.00	117.50	84
2019-10-10	117.50	117.00	117.00	117.50	14,546
2019-10-09	122.50	122.50	115.00	117.50	10,590
2019-10-08	124.00	124.00	122.50	122.50	6,100
2019-10-07	124.00	124.00	118.00	124.00	2,608
2019-10-04	125.00	125.00	124.00	124.00	2,800
2019-10-03	125.00	126.50	125.00	125.00	13,500
2019-10-02	130.00	130.00	125.00	125.00	12,422
2019-10-01	130.00	130.00	130.00	130.00	0
2019-09-30	130.00	130.00	120.00	130.00	1,089
2019-09-27	130.00	130.00	120.00	130.00	4,331
2019-09-26	130.00	130.00	120.00	130.00	3,869
2019-09-25	130.00	130.00	130.00	130.00	0
2019-09-24	130.00	130.00	120.00	130.00	1,882
2019-09-23	130.00	130.00	130.00	130.00	3,539
2019-09-20	130.00	130.00	130.00	130.00	0
2019-09-19	130.00	130.00	130.00	130.00	3,800
2019-09-18	130.00	130.00	130.00	130.00	3,463
2019-09-17	130.00	130.00	130.00	130.00	2,806
2019-09-16	130.00	130.00	120.00	130.00	0
2019-09-13	127.50	130.00	120.00	130.00	7,842
2019-09-12	130.00	130.00	127.50	127.50	7,898
2019-09-11	132.50	132.50	130.00	130.00	6,536
2019-09-10	132.50	132.50	132.50	132.50	0
2019-09-09	133.50	133.50	132.50	132.50	4,353
2019-09-06	133.50	133.50	133.50	133.50	3,265
2019-09-05	133.50	133.50	133.50	133.50	3,459
2019-09-04	136.00	136.00	127.00	133.50	210
2019-09-03	136.00	136.00	136.00	136.00	800
2019-09-02	136.00	136.00	127.00	136.00	86
2019-08-30	130.00	136.00	125.00	132.50	23,299
2019-08-29	132.50	132.50	125.00	132.50	48
2019-08-28	135.00	135.00	125.00	132.50	9,974
2019-08-27	135.00	135.00	125.00	135.00	304
2019-08-23	135.00	135.00	125.00	135.00	471
2019-08-22	135.00	135.00	125.00	135.00	573
2019-08-21	135.00	135.00	125.00	135.00	1,540
2019-08-20	135.00	135.00	125.00	135.00	3,387
2019-08-19	135.00	135.00	125.00	135.00	10,051
2019-08-16	137.50	137.50	135.00	135.00	6,701
2019-08-15	145.00	145.00	137.50	137.50	5,657
2019-08-14	145.00	145.00	145.00	145.00	0
2019-08-13	145.00	145.00	142.50	145.00	8,444
2019-08-12	145.00	145.00	145.00	145.00	117
2019-08-09	145.00	145.00	145.00	145.00	0
2019-08-08	145.00	145.00	145.00	145.00	0
2019-08-07	145.00	145.00	145.00	145.00	0
2019-08-06	145.00	145.00	145.00	145.00	0
2019-08-05	147.50	147.50	145.00	145.00	5,602
2019-08-02	147.50	147.50	147.50	147.50	2,000
2019-08-01	147.50	147.50	140.00	147.50	931
2019-07-31	147.50	147.50	140.00	147.50	2,415
2019-07-30	150.00	150.00	147.50	147.50	2,313
2019-07-29	150.00	150.00	150.00	150.00	2,572
2019-07-26	150.00	150.00	150.00	150.00	4,000
2019-07-25	150.00	150.00	150.00	150.00	2,472
2019-07-24	150.00	150.00	140.00	150.00	0
2019-07-23	150.00	150.00	140.00	150.00	0
2019-07-22	150.00	151.00	140.00	150.00	23,267
2019-07-19	157.50	157.50	150.00	150.00	24,472
2019-07-18	157.50	157.50	150.00	157.50	1,601
2019-07-17	157.50	157.50	150.00	157.50	2,503
2019-07-16	157.50	157.50	157.50	157.50	0
2019-07-15	157.50	157.50	150.00	157.50	0
2019-07-12	157.50	157.50	157.50	157.50	1,717
2019-07-11	157.50	157.50	157.50	157.50	1,943
2019-07-10	157.50	157.50	150.00	157.50	0
2019-07-09	157.50	157.50	157.50	157.50	84
2019-07-08	157.50	157.50	157.50	157.50	5,000
2019-07-05	157.50	157.50	157.50	157.50	10,520
2019-07-04	157.50	157.50	157.50	157.50	650
2019-07-03	158.50	158.50	157.50	157.50	6,187
2019-07-02	162.50	162.50	158.50	158.50	9,044
2019-06-28	161.00	161.00	161.00	161.00	141
2019-06-27	161.00	161.00	152.00	161.00	494
2019-06-26	161.00	161.00	161.00	161.00	1,837
2019-06-25	161.00	161.00	161.00	161.00	9,700
2019-06-24	160.00	161.00	160.00	161.00	13,139
2019-06-21	160.00	160.00	160.00	160.00	3,647
2019-06-20	160.00	160.00	160.00	160.00	13,131
2019-06-19	160.00	160.00	160.00	160.00	1,017
2019-06-18	160.00	160.00	160.00	160.00	2,053
2019-06-17	160.00	160.00	150.00	160.00	2,943
2019-06-14	160.00	160.00	150.00	160.00	7,627
2019-06-13	160.00	160.00	150.00	160.00	4,109
2019-06-12	160.00	160.00	150.00	160.00	0
2019-06-11	160.00	160.00	160.00	160.00	1,591
2019-06-10	160.00	160.00	150.00	160.00	7,648
2019-06-07	160.00	160.00	160.00	160.00	0
2019-06-06	160.00	160.00	160.00	160.00	7,418
2019-06-05	160.00	160.00	150.00	160.00	0
2019-06-04	160.00	160.00	150.00	160.00	2,000
2019-06-03	160.00	160.00	160.00	160.00	4,369
2019-05-31	157.50	160.00	157.50	157.50	6,178
2019-05-30	157.50	157.50	157.50	157.50	20,790
2019-05-29	157.50	157.50	157.50	157.50	1,686
2019-05-28	155.00	155.00	152.50	155.00	14,845
2019-05-24	150.00	155.00	150.00	155.00	16,564
2019-05-23	157.50	157.50	150.00	150.00	7,002
2019-05-22	160.00	160.00	150.00	160.00	0
2019-05-21	160.00	160.00	150.00	160.00	2,990
2019-05-20	160.00	160.00	150.00	160.00	1,250
2019-05-17	160.00	160.00	150.00	160.00	3,127
2019-05-16	160.00	163.00	163.00	160.00	8,001
2019-05-15	142.50	162.50	142.50	160.00	27,216
2019-05-14	137.00	139.50	135.00	139.50	2,870
2019-05-13	137.00	139.50	135.00	139.50	2,083
2019-05-10	137.00	139.50	135.00	139.50	6,904
2019-05-09	139.50	139.50	139.50	139.50	5,102
2019-05-08	139.50	139.50	139.50	139.50	2,639
2019-05-07	142.50	142.50	139.50	139.50	66

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