Tpximpact Hldg Share History

Tpximpact Hldg Share Price history. The following table shows end-of-day data TPX historical share prices for Tpximpact Hldg, 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.

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

Date	Open	High	Low	Close	Volume
2024-05-03	32.50	32.50	32.50	32.50	0
2024-05-02	32.00	32.50	31.00	32.50	89,173
2024-05-01	32.00	32.00	32.00	32.00	5,490
2024-04-30	32.00	32.00	32.00	32.00	3,444
2024-04-29	32.00	32.00	31.00	32.00	10,368
2024-04-26	32.50	32.50	32.00	32.00	5,300
2024-04-25	33.00	33.00	32.00	32.50	3,072
2024-04-24	33.00	33.00	32.00	33.00	202,110
2024-04-23	33.00	32.00	32.00	32.00	37,412
2024-04-22	33.00	33.00	32.50	33.00	211,313
2024-04-19	33.00	33.00	33.00	33.00	4,961
2024-04-18	33.00	33.00	33.00	33.00	1,000
2024-04-17	33.00	33.00	33.00	33.00	37
2024-04-16	33.50	33.50	33.00	33.00	22,675
2024-04-15	33.50	33.50	33.50	33.50	4,140
2024-04-12	35.00	35.00	33.50	33.50	18,739
2024-04-11	36.00	36.00	35.00	35.00	13,780
2024-04-10	36.00	36.00	36.00	36.00	7
2024-04-09	36.00	36.00	36.00	36.00	10,000
2024-04-08	36.00	36.00	36.00	36.00	74,970
2024-04-05	36.50	36.50	36.00	36.00	154,521
2024-04-04	36.50	38.00	36.50	36.50	56,229
2024-04-03	36.50	38.00	36.50	36.50	1,239
2024-04-02	36.50	36.50	36.50	36.50	115,898
2024-04-01	36.50	36.50	36.50	36.50	0
2024-03-29	36.50	36.50	36.50	36.50	0
2024-03-28	36.50	38.80	36.50	36.50	1,076
2024-03-27	36.50	36.50	36.50	36.50	47,954
2024-03-26	36.50	36.50	36.50	36.50	5,674
2024-03-25	36.50	36.50	36.50	36.50	24,837
2024-03-22	36.50	36.50	36.50	36.50	691
2024-03-21	36.50	36.50	36.50	36.50	1,719
2024-03-20	36.50	36.50	36.50	36.50	0
2024-03-19	36.50	36.50	34.40	36.50	23,623
2024-03-18	36.50	36.50	36.50	36.50	15,245
2024-03-15	36.50	36.50	36.50	36.50	2,882
2024-03-14	36.50	36.50	36.50	36.50	30,875
2024-03-13	36.50	36.50	36.50	36.50	12,763
2024-03-12	36.50	36.50	36.50	36.50	1,372
2024-03-11	36.50	36.50	36.50	36.50	1,769
2024-03-08	36.50	36.50	36.50	36.50	65,311
2024-03-07	36.50	36.50	36.50	36.50	80,962
2024-03-06	36.50	36.50	36.50	36.50	384,150
2024-03-05	36.50	36.50	36.50	36.50	94,039
2024-03-04	37.00	37.00	36.50	36.50	90,184
2024-03-01	37.00	37.00	37.00	37.00	123,532
2024-02-29	37.50	37.50	37.00	37.00	28,509
2024-02-28	37.50	37.50	36.00	37.00	21,861
2024-02-27	38.50	38.50	37.50	37.50	29,602
2024-02-26	36.50	37.50	36.50	37.50	8,830
2024-02-23	37.00	37.00	36.50	36.50	329
2024-02-22	37.50	37.50	37.00	37.00	18,031
2024-02-21	37.50	37.50	37.50	37.50	300
2024-02-20	37.50	37.50	37.50	37.50	69,307
2024-02-19	37.50	37.50	37.50	37.50	1,487
2024-02-16	39.00	39.00	37.00	37.50	41,664
2024-02-15	39.00	39.00	39.00	39.00	10,139
2024-02-14	36.20	39.00	36.20	39.00	9,741
2024-02-13	40.00	40.00	40.00	40.00	11,500
2024-02-12	39.50	40.50	39.00	39.00	127,473
2024-02-09	39.50	39.50	39.50	39.50	3,865
2024-02-08	39.50	39.50	39.50	39.50	54,284
2024-02-07	39.50	39.50	39.50	39.50	8,041
2024-02-06	39.50	41.80	39.50	39.50	1,357
2024-02-05	39.50	39.50	39.50	39.50	4,495
2024-02-02	39.50	39.50	39.50	39.50	108
2024-02-01	39.50	39.50	39.50	39.50	4,672
2024-01-31	39.50	39.50	39.50	39.50	20,423
2024-01-30	39.00	39.50	39.00	39.50	40,972
2024-01-29	39.00	39.00	37.00	38.50	7,957
2024-01-26	39.00	39.00	38.50	38.50	8,857
2024-01-25	39.00	39.00	38.50	38.50	729
2024-01-24	39.00	38.50	35.40	38.50	31,392
2024-01-23	39.00	39.00	38.50	38.50	73,974
2024-01-22	39.00	39.00	39.00	39.00	4,689
2024-01-19	39.00	39.00	38.50	38.50	255
2024-01-18	39.00	39.00	39.00	39.00	34
2024-01-17	39.00	39.00	39.00	39.00	53,791
2024-01-16	39.00	39.00	39.00	39.00	941
2024-01-15	40.00	40.00	39.00	39.00	106,003
2024-01-12	41.50	41.50	41.50	41.50	3,366,402
2024-01-11	41.50	41.50	41.50	41.50	0
2024-01-10	41.50	41.50	41.50	41.50	1,311
2024-01-09	42.00	42.00	42.00	42.00	4,083
2024-01-08	42.00	42.00	42.00	42.00	34,674
2024-01-05	42.00	42.00	41.00	42.00	25,064
2024-01-04	42.50	42.50	42.00	42.00	53,136
2024-01-03	42.50	42.50	42.50	42.50	20,863
2024-01-02	41.50	42.50	41.50	42.50	0
2024-01-01	41.50	41.50	41.50	41.50	0
2023-12-29	41.50	41.50	41.50	41.50	2,536
2023-12-28	41.50	43.00	39.20	40.00	2,615
2023-12-27	41.50	41.50	39.20	41.50	20,941
2023-12-26	41.50	41.50	41.50	41.50	0
2023-12-25	41.50	41.50	41.50	41.50	0
2023-12-22	41.50	41.50	41.50	41.50	575
2023-12-21	42.50	42.50	41.50	41.50	304,137
2023-12-20	42.50	42.50	42.50	42.50	7,721
2023-12-19	42.50	42.50	42.50	42.50	936
2023-12-18	43.00	42.50	42.00	42.50	8,439
2023-12-15	44.00	44.00	43.00	43.00	14,633
2023-12-14	44.00	44.00	44.00	44.00	2,125
2023-12-13	44.00	44.00	44.00	44.00	16,138
2023-12-12	44.00	44.00	44.00	44.00	45,496
2023-12-11	44.00	44.00	44.00	44.00	487,200
2023-12-08	44.00	44.00	44.00	44.00	28,140
2023-12-07	40.50	44.00	40.50	44.00	312,753
2023-12-06	39.50	41.80	40.50	40.50	37,299
2023-12-05	39.00	39.50	38.00	39.50	23,434
2023-12-04	39.00	39.00	39.00	39.00	23,153
2023-12-01	39.00	39.00	38.60	39.00	11,012
2023-11-30	38.00	39.00	38.00	39.00	2,960
2023-11-29	39.00	39.00	39.00	39.00	42,048
2023-11-28	39.00	39.00	38.00	39.00	68,410
2023-11-27	39.00	39.00	39.00	39.00	13,200
2023-11-24	39.00	39.00	39.00	39.00	133,649
2023-11-23	39.00	39.00	39.00	39.00	122,119
2023-11-22	39.00	39.00	39.00	39.00	3,262
2023-11-21	39.00	39.00	39.00	39.00	2,600
2023-11-20	39.00	39.00	39.00	39.00	345
2023-11-17	39.00	39.00	39.00	39.00	11,250
2023-11-16	39.00	39.00	39.00	39.00	16,341
2023-11-15	39.00	39.00	39.00	39.00	1,080
2023-11-14	38.50	39.00	38.50	39.00	7,914
2023-11-13	38.50	38.50	38.50	38.50	27,906
2023-11-10	38.50	38.50	38.50	38.50	3,569
2023-11-09	38.50	38.50	38.50	38.50	19,320
2023-11-08	38.50	38.50	38.50	38.50	44,948
2023-11-07	38.50	38.50	38.50	38.50	8,041
2023-11-06	39.00	38.50	36.00	38.50	6,911
2023-11-03	39.00	39.00	39.00	39.00	44,340
2023-11-02	39.00	39.00	39.00	39.00	84,875
2023-11-01	39.00	39.00	39.00	39.00	7,170
2023-10-31	39.00	39.00	39.00	39.00	2,620
2023-10-30	39.00	39.00	39.00	39.00	23,333
2023-10-27	39.00	39.00	39.00	39.00	4,458
2023-10-26	39.00	39.00	39.00	39.00	1,593
2023-10-25	39.00	39.00	39.00	39.00	1,421
2023-10-24	39.00	39.00	39.00	39.00	0
2023-10-23	39.00	39.00	39.00	39.00	4,890
2023-10-20	39.00	39.00	39.00	39.00	2,937
2023-10-19	39.00	39.00	39.00	39.00	6,050
2023-10-18	40.00	40.00	39.00	39.00	41,522
2023-10-17	40.00	40.00	40.00	40.00	52,075
2023-10-16	40.00	40.00	40.00	40.00	24,529
2023-10-13	39.00	39.00	39.00	39.00	500
2023-10-12	39.00	39.00	39.00	39.00	2,457
2023-10-11	39.00	39.00	39.00	39.00	17,850
2023-10-10	39.50	40.00	39.00	39.00	2,139
2023-10-09	38.50	37.20	37.20	39.50	37,056
2023-10-06	38.50	38.50	38.50	38.50	4,041
2023-10-05	39.50	38.50	38.00	38.50	9,898
2023-10-04	39.50	39.50	39.50	39.50	0
2023-10-03	40.50	40.50	39.50	39.50	2,952
2023-10-02	40.50	40.50	40.50	40.50	26,866
2023-09-29	41.00	41.00	40.50	40.50	66,555
2023-09-28	40.50	41.00	40.50	41.00	13,364
2023-09-27	41.00	40.50	40.00	40.50	25,599
2023-09-26	41.00	41.00	41.00	41.00	1,274
2023-09-25	41.00	41.00	41.00	41.00	1,618
2023-09-22	41.50	40.00	40.00	40.00	8,057
2023-09-21	41.00	41.00	41.00	41.00	10,016
2023-09-20	42.50	42.50	41.00	41.00	131,456
2023-09-19	42.50	42.50	42.50	42.50	8,671
2023-09-18	41.00	42.50	41.20	42.50	155,363
2023-09-15	40.50	40.50	40.50	40.50	11,458
2023-09-14	40.50	40.50	40.50	40.50	30,986
2023-09-13	40.50	40.50	40.50	40.50	17,530
2023-09-12	40.50	40.50	40.50	40.50	1,974
2023-09-11	40.50	40.50	40.50	40.50	22,882
2023-09-08	40.50	40.50	40.50	40.50	27,702
2023-09-07	40.50	40.50	40.50	40.50	14,216
2023-09-06	40.50	40.50	39.80	40.50	257,135
2023-09-05	37.00	39.80	38.00	39.80	96,754
2023-09-04	37.00	37.00	37.00	37.00	740
2023-09-01	37.00	37.00	37.00	37.00	2,579
2023-08-31	37.00	37.00	37.00	37.00	1,739
2023-08-30	37.50	37.50	37.00	37.00	123,423
2023-08-29	37.00	37.00	37.00	37.50	65,208
2023-08-28	37.50	37.50	37.50	37.50	0
2023-08-25	37.50	37.50	37.50	37.50	1
2023-08-24	37.50	37.50	37.50	37.50	28,685
2023-08-23	37.50	37.50	37.50	37.50	16,265
2023-08-22	36.20	37.50	36.20	37.50	6,175
2023-08-21	37.50	37.50	37.50	37.50	29,235
2023-08-18	37.50	37.50	37.50	37.50	63,000
2023-08-17	37.50	36.20	36.20	36.20	68,472
2023-08-16	37.50	37.50	37.50	37.50	0
2023-08-15	37.50	37.50	37.50	37.50	66,423
2023-08-14	37.50	37.50	37.50	37.50	44,888
2023-08-11	37.50	37.50	37.50	37.50	31,288
2023-08-10	37.50	37.50	37.50	37.50	26,289
2023-08-09	37.50	37.50	37.50	37.50	1,605
2023-08-08	37.50	37.50	37.50	37.50	261,859
2023-08-07	37.50	37.50	37.00	37.50	110,766
2023-08-04	37.50	37.50	37.50	37.50	5,689
2023-08-03	37.50	37.50	37.50	37.50	17,856
2023-08-02	37.50	37.50	37.50	37.50	93,391
2023-08-01	38.50	38.50	37.50	37.50	55,006
2023-07-31	38.50	38.50	38.50	38.50	10,500
2023-07-28	38.50	38.50	38.50	38.50	22,637
2023-07-27	38.50	38.50	38.50	38.50	21,429
2023-07-26	38.50	38.50	38.50	38.50	42,196
2023-07-25	38.00	38.50	38.00	38.50	2,828
2023-07-24	38.50	38.50	38.00	38.00	47,268
2023-07-21	36.00	38.50	36.00	38.50	92,472
2023-07-20	36.00	36.00	36.00	36.00	262,389
2023-07-19	34.50	36.00	34.50	36.00	108,154
2023-07-18	34.50	34.50	34.50	34.50	5,578,797
2023-07-17	32.20	34.50	32.20	34.50	37,533
2023-07-14	32.50	34.00	32.50	33.50	267,672
2023-07-13	33.00	33.00	32.50	32.50	904,056
2023-07-12	34.50	34.50	33.00	33.00	2,937
2023-07-11	34.50	34.50	34.50	34.50	9,494
2023-07-10	35.00	38.00	38.00	38.00	129,772
2023-07-07	35.00	35.00	35.00	35.00	12,513
2023-07-06	35.50	35.50	34.50	35.00	363,626
2023-07-05	34.00	36.00	34.00	36.00	285,660
2023-07-04	36.00	33.00	33.00	33.00	366,417
2023-07-03	36.00	36.00	36.00	36.00	40,682
2023-06-30	37.50	37.50	36.00	36.00	225,770
2023-06-29	38.00	38.00	37.50	37.50	131,189
2023-06-28	38.00	38.00	38.00	38.00	39,357
2023-06-27	38.00	38.00	38.00	38.00	1,146
2023-06-26	38.00	38.00	38.00	38.00	28,645
2023-06-23	38.00	38.00	38.00	38.00	173,331
2023-06-22	37.50	38.00	37.50	38.00	3,205
2023-06-21	38.00	38.00	37.50	37.50	423,267
2023-06-20	38.00	38.00	38.00	38.00	1,302
2023-06-19	38.00	38.00	38.00	38.00	4,234
2023-06-16	38.00	38.00	38.00	38.00	0
2023-06-15	38.00	38.00	38.00	38.00	2,280
2023-06-14	38.00	38.00	38.00	38.00	26,165
2023-06-13	38.00	38.00	38.00	38.00	30,262
2023-06-12	38.50	38.50	38.00	38.00	4,868
2023-06-09	38.50	38.50	38.50	38.50	27,438
2023-06-08	38.50	38.50	38.50	38.50	36,359
2023-06-07	38.50	38.50	38.50	38.50	20,786
2023-06-06	39.00	39.00	38.50	38.50	66,590
2023-06-05	39.00	39.00	39.00	39.00	22,901
2023-06-02	39.00	39.50	39.00	39.00	17,380
2023-06-01	39.00	39.00	39.00	39.00	6,833
2023-05-31	39.50	39.50	39.00	39.00	112,464
2023-05-30	40.50	40.50	39.50	39.50	13,776
2023-05-29	40.50	40.50	40.50	40.50	0
2023-05-26	40.50	40.50	40.50	40.50	2,532
2023-05-25	41.50	41.50	40.50	40.50	39,793
2023-05-24	41.50	41.50	41.50	41.50	20,805
2023-05-23	41.50	41.50	41.50	41.50	3,566
2023-05-22	39.00	42.50	39.00	41.50	28,990
2023-05-19	42.50	42.50	42.50	42.50	1,534
2023-05-18	43.00	43.00	41.20	42.50	101,492
2023-05-17	43.00	43.00	43.00	43.00	456
2023-05-16	43.00	43.00	43.00	43.00	12,705
2023-05-15	43.00	43.00	43.00	43.00	164,879
2023-05-12	43.00	43.00	43.00	43.00	110,162
2023-05-11	43.00	43.00	43.00	43.00	257,719
2023-05-10	43.00	43.00	43.00	43.00	112,746
2023-05-09	41.00	43.00	41.00	43.00	121,420
2023-05-08	40.20	40.20	40.20	40.20	0
2023-05-05	42.00	47.50	40.20	40.20	368,559
2023-05-04	41.50	41.50	41.50	41.50	33,702
2023-05-03	44.00	44.00	41.50	41.50	93,260
2023-05-02	46.50	46.50	43.50	44.00	214,514
2023-05-01	46.50	46.50	46.50	46.50	0
2023-04-28	32.00	53.00	32.00	46.50	2,450,481
2023-04-27	33.00	33.00	32.00	32.00	140,271
2023-04-26	33.00	33.00	32.40	33.00	56,454
2023-04-25	33.50	33.50	33.50	33.50	2,476
2023-04-24	34.00	34.00	34.00	34.00	10,366
2023-04-21	34.00	34.00	34.00	34.00	112,964
2023-04-20	34.50	34.50	34.00	34.00	312,684
2023-04-19	34.30	34.50	34.30	34.50	295,054
2023-04-18	33.50	34.30	33.00	34.30	253,077
2023-04-17	31.00	33.50	31.00	33.50	125,526
2023-04-14	30.50	31.00	30.50	31.00	75,166
2023-04-13	30.50	30.50	30.50	30.50	200,443
2023-04-12	30.50	30.50	29.00	30.50	527,051
2023-04-11	32.60	32.60	30.20	30.20	590,114
2023-04-10	30.20	30.20	30.20	30.20	0
2023-04-07	30.20	30.20	30.20	30.20	0
2023-04-06	29.70	30.20	29.50	30.20	40,864
2023-04-05	29.70	29.40	29.40	29.40	135,020
2023-04-04	29.50	29.70	29.50	29.70	168,827
2023-04-03	28.00	29.50	27.00	29.50	179,413
2023-03-31	28.50	34.50	28.00	28.00	552,829
2023-03-30	25.50	28.50	25.50	28.50	205,769
2023-03-29	25.50	25.50	25.50	25.50	36,263
2023-03-28	25.00	25.50	25.00	25.50	59,954
2023-03-27	24.00	25.00	24.00	25.00	341,433
2023-03-24	24.00	24.00	24.00	24.00	455,003
2023-03-23	24.00	24.00	24.00	24.00	24,126
2023-03-22	24.00	24.00	24.00	24.00	6,446
2023-03-21	25.00	25.00	24.50	24.50	35,217
2023-03-20	25.00	25.50	25.00	25.00	32,837
2023-03-17	25.50	25.50	25.00	25.00	72,502
2023-03-16	25.50	25.50	25.50	25.50	277,867
2023-03-15	25.50	25.50	25.50	25.50	111,543
2023-03-14	23.50	25.50	23.50	25.50	85,882
2023-03-13	25.00	25.50	25.00	25.50	153,463
2023-03-10	26.50	25.20	25.20	25.20	356,077
2023-03-09	26.50	26.50	26.50	26.50	6,217
2023-03-08	26.50	26.80	26.80	26.80	63,731
2023-03-07	26.50	26.50	26.50	26.50	157,334
2023-03-06	26.50	27.20	26.50	27.20	393,645
2023-03-03	24.25	26.50	24.25	26.50	98,638
2023-03-02	24.00	24.00	24.00	24.00	131,285
2023-03-01	24.00	24.00	23.50	24.00	149,685
2023-02-28	23.25	24.25	23.25	24.00	108,205
2023-02-27	23.00	23.25	23.00	23.25	45,586
2023-02-24	22.50	23.00	22.50	23.00	75,755
2023-02-23	23.00	23.00	23.00	23.00	29,788
2023-02-22	22.50	23.00	22.00	23.00	475,246
2023-02-21	23.00	23.00	23.00	23.00	17,138
2023-02-20	23.50	23.50	23.00	23.00	179,528
2023-02-17	23.50	23.50	23.50	23.50	60,452
2023-02-16	24.25	24.25	23.50	23.50	159,674
2023-02-15	25.50	25.50	24.25	24.25	105,828
2023-02-14	25.50	25.75	25.50	25.50	347,581
2023-02-13	24.00	26.00	24.00	25.50	307,178
2023-02-10	22.00	24.00	22.00	24.00	342,250
2023-02-09	22.00	21.50	21.50	21.50	1,923,973
2023-02-08	23.50	23.50	21.50	22.00	337,634
2023-02-07	24.00	24.00	23.50	23.50	233,282
2023-02-06	24.00	24.00	24.00	24.00	236,621
2023-02-03	23.50	24.00	23.50	24.00	806,291
2023-02-02	22.00	23.50	22.00	23.50	2,112,911
2023-02-01	25.00	21.50	19.00	21.50	5,820,225
2023-01-31	34.50	28.50	25.50	25.50	2,747,415
2023-01-30	46.00	46.00	46.00	46.00	21,465
2023-01-27	46.00	46.00	46.00	46.00	220,599
2023-01-26	45.00	46.00	45.00	46.00	9,050
2023-01-25	42.50	45.00	42.50	45.00	261,633
2023-01-24	42.50	42.50	42.50	42.50	15,338
2023-01-23	42.00	42.50	40.00	42.50	9,237
2023-01-20	43.50	43.50	42.00	42.00	46,086
2023-01-19	44.00	44.00	43.50	43.50	7,686
2023-01-18	45.50	45.50	44.00	44.00	207,077
2023-01-17	47.50	47.50	45.50	45.50	30,534
2023-01-16	47.50	49.00	47.50	47.50	9,713
2023-01-13	49.00	49.00	47.50	47.50	29,322
2023-01-12	50.50	50.50	49.00	49.00	75,072
2023-01-11	53.50	53.50	50.50	50.50	22,347
2023-01-10	56.50	56.50	53.50	53.50	79,533
2023-01-09	56.50	56.50	56.50	56.50	29,986
2023-01-06	56.50	56.50	56.50	56.50	5,106
2023-01-05	56.50	56.50	56.50	56.50	3,056
2023-01-04	56.50	56.50	56.50	56.50	27,068
2023-01-03	56.50	56.50	55.00	56.50	69,795
2023-01-02	56.50	56.50	56.50	56.50	0
2022-12-30	56.50	56.50	56.50	56.50	5,000
2022-12-29	56.50	56.50	56.50	56.50	650
2022-12-28	56.50	56.50	56.50	56.50	1,971
2022-12-27	56.50	56.50	56.50	56.50	0
2022-12-26	56.50	56.50	56.50	56.50	0
2022-12-23	56.50	56.50	56.50	56.50	2,000
2022-12-22	58.50	58.50	56.50	56.50	72,383
2022-12-21	59.50	59.50	58.50	58.50	3,432
2022-12-20	59.50	59.50	59.50	59.50	12,602
2022-12-19	61.00	61.00	59.50	59.50	27,551
2022-12-16	61.00	61.00	61.00	61.00	1,368
2022-12-15	62.50	62.50	61.00	61.00	20,532
2022-12-14	62.50	62.50	62.50	62.50	38,923
2022-12-13	62.50	62.50	62.50	62.50	78,695
2022-12-12	62.50	62.50	62.50	62.50	14,604
2022-12-09	61.50	62.50	61.50	62.50	178,958
2022-12-08	61.00	61.50	61.00	61.00	40,024
2022-12-07	60.00	60.50	58.50	60.50	1,969,898
2022-12-06	56.50	60.00	56.00	60.00	2,234,444
2022-12-05	56.00	56.50	56.00	56.50	112,269
2022-12-02	50.00	56.00	50.00	56.00	2,585,247
2022-12-01	44.00	50.00	44.00	50.00	472,277
2022-11-30	40.00	44.00	40.00	40.00	200,419
2022-11-29	41.00	41.50	41.00	41.00	78,563
2022-11-28	41.00	41.00	41.00	41.00	7,345
2022-11-25	43.00	43.00	40.50	41.00	111,981
2022-11-24	45.50	45.50	43.00	43.00	21,765
2022-11-23	45.50	45.50	45.50	45.50	4,431
2022-11-22	46.00	46.00	46.00	46.00	9,133
2022-11-21	46.00	46.00	46.00	46.00	3,118
2022-11-18	46.00	46.00	46.00	46.00	3,133
2022-11-17	46.00	46.00	46.00	46.00	13,606
2022-11-16	46.00	46.00	46.00	46.00	84,245
2022-11-15	46.00	46.00	46.00	46.00	97,157
2022-11-14	44.50	46.00	44.50	46.00	81,596
2022-11-11	40.50	45.50	40.50	44.50	229,624
2022-11-10	38.00	40.50	38.00	40.50	65,438
2022-11-09	38.00	38.00	38.00	38.00	13,020
2022-11-08	38.00	37.00	37.00	37.00	74,951
2022-11-07	38.00	38.00	38.00	38.00	40,972
2022-11-04	38.00	36.00	36.00	36.00	11,145
2022-11-03	37.50	38.00	37.00	38.00	41,627
2022-11-02	37.50	37.50	37.50	37.50	12,675
2022-11-01	38.00	38.00	37.50	37.50	10,683
2022-10-31	38.00	38.00	38.00	38.00	1,391
2022-10-28	39.00	39.00	38.00	38.00	49,478
2022-10-27	39.00	39.50	39.00	39.50	36,018
2022-10-26	39.00	39.00	37.50	39.00	18,094
2022-10-25	39.00	39.50	39.00	39.00	11,517
2022-10-24	39.00	39.00	39.00	39.00	4,916
2022-10-21	39.00	39.00	39.00	39.00	522
2022-10-20	41.00	41.00	39.00	39.00	43,090
2022-10-19	44.00	44.00	41.00	41.00	97,781
2022-10-18	43.50	44.00	43.50	44.00	18,586
2022-10-17	42.00	43.50	42.00	43.50	712,967
2022-10-14	41.50	42.00	41.50	42.00	185,506
2022-10-13	42.00	42.50	42.50	42.50	3,923
2022-10-12	42.00	43.10	41.50	41.50	32,104
2022-10-11	45.50	43.50	42.00	42.00	149,567
2022-10-10	50.00	49.00	45.50	45.50	364,999
2022-10-07	40.50	50.00	48.00	50.00	1,832,099
2022-10-06	36.00	41.00	36.00	40.50	1,828,353
2022-10-05	32.50	36.50	34.50	36.50	3,168,434
2022-10-04	35.00	35.00	30.00	32.50	1,996,436
2022-10-03	40.00	34.90	32.50	34.90	2,261,721
2022-09-30	102.50	102.50	40.00	40.00	1,440,095
2022-09-29	109.50	105.00	105.00	105.00	18,860
2022-09-28	113.50	113.50	109.50	109.50	17,591
2022-09-27	113.50	113.50	113.50	113.50	950
2022-09-26	113.50	113.50	113.50	113.50	24,568
2022-09-23	115.00	115.00	110.00	113.50	7,978
2022-09-22	115.00	115.00	115.00	115.00	26,689
2022-09-21	122.50	122.50	115.00	115.00	7,125
2022-09-20	123.50	123.50	122.50	122.50	9,630
2022-09-19	123.50	123.50	123.50	123.50	0
2022-09-16	125.50	125.50	123.50	123.50	6,800
2022-09-15	126.50	125.50	122.00	125.50	10,000
2022-09-14	123.00	123.00	123.00	126.50	2,750
2022-09-13	126.50	123.00	123.00	126.50	39,601
2022-09-12	126.50	126.50	126.50	126.50	35,660
2022-09-09	126.50	126.50	126.50	126.50	4,752
2022-09-08	126.50	126.50	126.50	126.50	88,057
2022-09-07	127.50	127.50	120.00	126.50	13,900
2022-09-06	126.50	126.50	126.50	126.50	11,958
2022-09-05	126.50	126.50	126.50	126.50	897
2022-09-02	126.50	126.50	126.50	126.50	1,244
2022-09-01	126.50	126.50	126.50	126.50	49,638
2022-08-31	124.00	126.50	124.00	126.50	3,297
2022-08-30	124.00	124.00	124.00	124.00	4,950
2022-08-29	124.00	124.00	124.00	124.00	0
2022-08-26	124.00	124.00	124.00	124.00	9,168
2022-08-25	121.50	124.00	121.50	124.00	1,730
2022-08-24	127.50	127.50	120.00	121.50	357,568
2022-08-23	127.50	125.00	125.00	127.50	88,748
2022-08-22	127.50	120.00	120.00	120.00	47,718
2022-08-19	127.50	127.50	127.50	127.50	51,751
2022-08-18	127.50	127.50	127.50	127.50	21,579
2022-08-17	127.50	127.50	127.50	127.50	27,282
2022-08-16	127.50	128.75	125.00	125.00	20,146
2022-08-15	127.50	125.00	125.00	125.00	20,583
2022-08-12	127.50	127.50	120.00	127.50	79,871
2022-08-11	122.50	130.00	123.50	127.50	96,401
2022-08-10	116.50	122.50	116.50	122.50	4,630
2022-08-09	115.00	116.50	115.00	116.50	3,132,327
2022-08-08	117.50	117.50	115.00	115.00	24,138
2022-08-05	117.50	117.50	117.50	117.50	24,095
2022-08-04	130.00	125.00	116.00	116.00	470,609
2022-08-03	130.00	132.50	130.00	130.00	120,822
2022-08-02	130.00	130.00	130.00	130.00	55,363
2022-08-01	130.00	130.00	120.00	130.00	252,975
2022-07-29	135.00	135.00	130.00	130.00	378,105
2022-07-28	135.00	135.00	135.00	135.00	5,744
2022-07-27	135.00	135.00	135.00	135.00	101,431
2022-07-26	135.00	135.00	135.00	135.00	24,849
2022-07-25	135.00	135.00	135.00	135.00	26,947
2022-07-22	135.00	136.00	136.00	135.00	11,491
2022-07-21	135.00	135.00	135.00	135.00	34,854
2022-07-20	145.00	145.00	135.00	135.00	14,008
2022-07-19	157.50	150.00	150.00	145.00	197,420
2022-07-18	147.50	147.50	147.50	147.50	19,016
2022-07-15	147.50	147.50	147.50	147.50	0
2022-07-14	142.50	147.50	142.50	147.50	1,785
2022-07-13	142.50	142.50	142.50	142.50	1,070
2022-07-12	142.50	142.50	142.50	142.50	12,116
2022-07-11	142.50	142.50	142.50	142.50	50,327
2022-07-08	142.50	142.50	135.00	142.50	70,205
2022-07-07	142.50	142.50	142.50	142.50	32,955
2022-07-06	142.50	142.50	142.50	142.50	13,424
2022-07-05	142.50	142.50	142.50	142.50	10,070
2022-07-04	142.50	142.50	142.50	142.50	460
2022-07-01	142.50	142.50	142.50	142.50	337
2022-06-30	142.50	142.50	142.50	142.50	34,043
2022-06-29	142.50	142.50	142.50	142.50	15,846
2022-06-28	140.00	140.00	137.50	140.00	11,305
2022-06-27	140.00	139.00	139.00	140.00	13,840
2022-06-24	140.00	140.00	140.00	140.00	5,956
2022-06-23	140.00	140.00	140.00	140.00	718
2022-06-22	140.00	140.00	140.00	140.00	109,669
2022-06-21	140.00	145.00	140.00	140.00	15,344
2022-06-20	140.00	136.50	136.50	136.50	17,734
2022-06-17	140.00	140.00	130.00	140.00	1,504
2022-06-16	145.00	140.00	135.00	140.00	47,379
2022-06-15	145.00	145.00	145.00	145.00	6,945
2022-06-14	157.50	157.50	145.00	145.00	44,584
2022-06-13	165.00	165.00	157.50	157.50	31,427
2022-06-10	167.50	163.00	163.00	163.00	32,580
2022-06-09	167.50	167.50	167.50	167.50	1,360
2022-06-08	162.50	167.50	162.50	167.50	8,600
2022-06-07	162.50	160.00	160.00	162.50	65,907
2022-06-06	170.00	170.00	160.00	162.50	359,443
2022-06-03	170.00	170.00	170.00	170.00	0
2022-06-02	170.00	170.00	170.00	170.00	0
2022-06-01	157.50	170.00	157.50	170.00	21,268
2022-05-31	157.50	157.50	157.50	157.50	372,829
2022-05-30	157.50	157.50	157.50	157.50	110,596
2022-05-27	157.50	155.00	155.00	157.50	21,574
2022-05-26	157.50	157.50	157.50	157.50	3,192
2022-05-25	157.50	155.00	153.50	157.50	1,484
2022-05-24	160.00	160.00	157.50	157.50	2,623
2022-05-23	162.50	162.50	160.00	160.00	1,816
2022-05-20	162.50	162.50	162.50	162.50	2,764
2022-05-19	162.50	162.50	162.50	162.50	16,345
2022-05-18	160.00	162.50	160.00	162.50	16,836
2022-05-17	157.50	160.00	157.50	160.00	331,857
2022-05-16	162.50	162.50	157.50	157.50	21,727
2022-05-13	165.00	165.00	160.00	162.50	12,429
2022-05-12	170.00	170.00	165.00	165.00	15,375
2022-05-11	175.00	175.00	170.00	170.00	4,180
2022-05-10	175.00	175.00	175.00	175.00	25,921
2022-05-09	187.50	187.50	175.00	175.00	172,170
2022-05-06	197.50	197.50	187.50	187.50	11,627
2022-05-05	197.50	197.50	197.50	197.50	4,000
2022-05-04	202.50	202.50	197.50	197.50	21,797
2022-05-03	202.50	202.50	202.50	202.50	12,453
2022-05-02	202.50	202.50	202.50	202.50	0
2022-04-29	202.50	202.50	202.50	202.50	12,507
2022-04-28	202.50	202.50	202.50	202.50	12,464
2022-04-27	202.50	202.50	202.50	202.50	334,145
2022-04-26	202.50	202.50	202.50	202.50	3,604
2022-04-25	202.50	202.50	202.50	202.50	22,878
2022-04-22	202.50	205.00	205.00	205.00	26,534
2022-04-21	200.00	205.00	205.00	205.00	52,432
2022-04-20	200.00	200.00	200.00	200.00	25,610
2022-04-19	200.00	200.00	200.00	200.00	9,136
2022-04-18	200.00	200.00	200.00	200.00	0
2022-04-15	200.00	200.00	200.00	200.00	0
2022-04-14	200.00	200.00	200.00	200.00	19,064
2022-04-13	200.00	200.00	200.00	200.00	13,043
2022-04-12	200.00	200.00	200.00	200.00	34,367
2022-04-11	200.00	200.00	200.00	200.00	15,353
2022-04-08	200.00	200.00	200.00	200.00	11,417
2022-04-07	197.50	200.00	197.50	200.00	50,819
2022-04-06	202.50	195.00	195.00	195.00	19,728
2022-04-05	202.50	202.50	202.50	202.50	52,063
2022-04-04	210.00	210.00	200.00	202.50	23,098
2022-04-01	210.00	210.00	210.00	210.00	14,071
2022-03-31	210.00	210.00	210.00	210.00	208,244
2022-03-30	210.00	210.00	210.00	210.00	28,072
2022-03-29	210.00	210.00	210.00	210.00	21,337
2022-03-28	202.50	210.00	202.50	210.00	13,100
2022-03-25	202.50	202.50	202.50	202.50	35,513
2022-03-24	195.00	202.50	195.00	202.50	104,252
2022-03-23	170.00	210.00	170.00	195.00	428,097
2022-03-22	155.00	160.00	150.00	160.00	59,469
2022-03-21	165.00	165.00	155.00	155.00	12,361
2022-03-18	165.00	165.00	165.00	165.00	18,246
2022-03-17	165.00	165.00	165.00	165.00	5,121
2022-03-16	165.00	166.00	166.00	166.00	46,206
2022-03-15	169.00	169.00	165.00	165.00	15,325
2022-03-14	175.00	175.00	170.00	170.00	26,463
2022-03-11	175.00	175.00	175.00	175.00	2,378
2022-03-10	175.00	175.00	175.00	175.00	20,000
2022-03-09	175.00	175.00	175.00	175.00	17,483
2022-03-08	172.50	175.00	170.00	175.00	15,403
2022-03-07	180.00	180.00	172.50	172.50	11,148
2022-03-04	185.00	185.00	167.50	180.00	109,158
2022-03-03	197.50	197.50	185.00	185.00	64,970
2022-03-02	197.50	197.50	190.00	197.50	3,185
2022-03-01	200.00	200.00	197.50	197.50	3,894
2022-02-28	205.00	200.00	200.00	200.00	19,728
2022-02-25	207.50	207.50	207.50	207.50	6,567
2022-02-24	210.00	210.00	207.50	207.50	4,749
2022-02-23	215.00	215.00	215.00	215.00	17,590
2022-02-22	215.00	215.00	209.00	215.00	9,067
2022-02-21	225.00	225.00	215.00	215.00	28,741
2022-02-18	225.00	225.00	225.00	225.00	0
2022-02-17	225.00	225.00	225.00	225.00	315,278
2022-02-16	225.00	225.00	225.00	225.00	21,549
2022-02-15	225.00	225.00	225.00	225.00	19,518
2022-02-14	235.00	235.00	225.00	225.00	61,243
2022-02-11	235.00	235.00	235.00	235.00	4,304
2022-02-10	232.50	235.00	232.50	235.00	14,146
2022-02-09	227.50	232.50	227.50	232.50	120,646
2022-02-08	225.00	227.50	225.00	225.00	38,168
2022-02-07	230.00	230.00	225.00	225.00	21,143
2022-02-04	222.50	230.00	222.50	230.00	967,651
2022-02-03	210.00	222.50	210.00	222.50	67,870
2022-02-02	210.00	212.00	212.00	210.00	13,405
2022-02-01	210.00	210.00	210.00	210.00	15,282
2022-01-31	207.50	210.00	207.50	210.00	10,816
2022-01-28	207.50	207.50	207.50	207.50	23,683
2022-01-27	207.50	207.50	207.50	207.50	16,352
2022-01-26	212.50	212.50	207.50	207.50	12,886
2022-01-25	212.50	212.50	212.50	212.50	7,068
2022-01-24	217.50	217.50	212.50	212.50	36,076
2022-01-21	225.00	225.00	225.00	225.00	38,639
2022-01-20	235.00	237.50	225.00	225.00	41,234
2022-01-19	235.00	235.00	235.00	235.00	8,839
2022-01-18	240.00	240.00	230.00	235.00	44,854
2022-01-17	245.00	250.00	250.00	250.00	25,037
2022-01-14	245.00	245.00	245.00	245.00	13,214
2022-01-13	245.00	245.00	245.00	245.00	14,342
2022-01-12	245.00	245.00	245.00	245.00	4,143
2022-01-11	245.00	245.00	245.00	245.00	16,295
2022-01-10	245.00	245.00	245.00	245.00	12,074
2022-01-07	245.00	245.00	245.00	245.00	107,420
2022-01-06	245.00	245.00	245.00	245.00	3,999
2022-01-05	245.00	245.00	245.00	245.00	81,575
2022-01-04	245.00	245.00	245.00	245.00	16,121
2022-01-03	245.00	245.00	245.00	245.00	0
2021-12-31	245.00	245.00	245.00	245.00	1,648
2021-12-30	245.00	245.00	245.00	245.00	20,078
2021-12-29	245.00	245.00	245.00	245.00	11,758
2021-12-28	245.00	245.00	245.00	245.00	0
2021-12-27	245.00	245.00	245.00	245.00	0
2021-12-24	245.00	245.00	245.00	245.00	25,959
2021-12-23	247.50	247.50	245.00	245.00	21,923
2021-12-22	242.50	247.50	242.50	247.50	55,168
2021-12-21	242.50	242.50	242.50	242.50	1,321
2021-12-20	242.50	242.50	242.50	242.50	13,680
2021-12-17	240.00	245.00	240.00	245.00	11,832
2021-12-16	242.50	242.50	240.00	240.00	24,510
2021-12-15	247.50	247.50	242.50	242.50	37,230
2021-12-14	247.50	247.50	247.50	247.50	43,043
2021-12-13	252.00	252.00	247.50	247.50	83,393
2021-12-10	260.00	260.00	248.50	252.00	1,885,479
2021-12-09	260.00	260.00	260.00	260.00	35,788
2021-12-08	255.00	255.00	255.00	255.00	22,161
2021-12-07	257.50	257.50	250.00	255.00	39,249
2021-12-06	270.00	270.00	255.00	257.50	191,175
2021-12-03	270.00	270.00	270.00	270.00	20,331
2021-12-02	275.00	275.00	270.00	270.00	65,052
2021-12-01	280.00	280.00	275.00	275.00	85,884
2021-11-30	254.00	262.50	254.00	262.50	42,026
2021-11-29	255.00	257.00	254.00	254.00	23,949
2021-11-26	255.00	255.00	250.00	255.00	66,164
2021-11-25	260.00	260.00	257.50	257.50	46,387
2021-11-24	260.00	260.00	260.00	260.00	8,622
2021-11-23	275.00	275.00	255.00	260.00	49,119
2021-11-22	275.00	275.00	275.00	275.00	10,502
2021-11-19	275.00	275.00	275.00	275.00	7,779
2021-11-18	275.00	275.00	275.00	275.00	28,423
2021-11-17	275.00	275.00	275.00	275.00	16,783
2021-11-16	275.00	272.00	272.00	272.00	14,896
2021-11-15	275.00	275.00	275.00	275.00	100,991
2021-11-12	272.50	275.00	272.50	275.00	18,748
2021-11-11	272.50	273.00	273.00	272.50	17,909
2021-11-10	270.00	272.50	263.00	272.50	6,786
2021-11-09	270.00	270.00	270.00	270.00	16,603
2021-11-08	270.00	270.00	270.00	270.00	20,961
2021-11-05	260.00	270.00	260.00	270.00	24,484
2021-11-04	260.00	255.00	255.00	260.00	3,509
2021-11-03	260.00	260.00	260.00	260.00	6,008
2021-11-02	260.00	260.00	260.00	260.00	4,569
2021-11-01	260.00	260.00	260.00	260.00	15,925
2021-10-29	257.50	260.00	257.50	260.00	33,115
2021-10-28	252.50	257.50	252.50	257.50	76,078
2021-10-27	252.50	252.50	252.50	252.50	19,716
2021-10-26	252.50	252.50	252.50	252.50	28,539
2021-10-25	252.50	252.50	252.50	252.50	2,235
2021-10-22	247.50	252.50	247.50	252.50	192,902
2021-10-21	235.00	242.50	235.00	242.50	86,649
2021-10-20	237.50	237.50	230.00	235.00	8,407,678
2021-10-19	237.50	237.50	237.50	237.50	17,565
2021-10-18	240.00	242.50	237.50	237.50	38,306
2021-10-15	242.50	249.00	249.00	242.50	39,069
2021-10-14	230.00	242.50	230.00	242.50	194,409
2021-10-13	230.00	230.00	230.00	230.00	36,143
2021-10-12	245.00	230.00	230.00	230.00	35,887
2021-10-11	245.00	240.00	240.00	240.00	39,743
2021-10-08	240.00	245.00	240.00	245.00	43,752
2021-10-07	232.50	240.00	232.50	240.00	30,044
2021-10-06	235.00	235.00	232.50	232.50	15,171
2021-10-05	235.00	235.00	235.00	235.00	24,678
2021-10-04	242.50	242.50	235.00	235.00	16,346
2021-10-01	255.00	255.00	242.50	242.50	16,859
2021-09-30	255.00	255.00	255.00	255.00	16,968
2021-09-29	262.50	262.50	255.00	255.00	50,395
2021-09-28	265.00	265.00	262.50	262.50	35,650
2021-09-27	262.50	265.00	262.50	265.00	24,992
2021-09-24	262.50	262.50	262.50	262.50	66,113
2021-09-23	262.50	262.50	262.50	262.50	6,363
2021-09-22	262.50	262.50	262.50	262.50	27,755
2021-09-21	261.00	262.50	260.00	262.50	29,755
2021-09-20	270.00	270.00	262.50	262.50	593,197
2021-09-17	270.00	270.00	270.00	270.00	21,330
2021-09-16	270.00	270.00	270.00	270.00	36,593
2021-09-15	265.00	270.00	265.00	270.00	171,215
2021-09-14	251.50	252.50	251.50	252.50	8,845
2021-09-13	251.50	251.50	251.50	251.50	13,805
2021-09-10	247.50	251.50	242.50	251.50	40,462
2021-09-09	255.00	255.00	247.50	247.50	8,837
2021-09-08	252.50	255.00	255.00	255.00	29,026
2021-09-07	245.00	252.50	245.00	252.50	41,701
2021-09-06	235.00	244.00	244.00	244.00	308,988
2021-09-03	235.00	235.00	235.00	235.00	32,848
2021-09-02	227.50	235.00	227.50	235.00	665,544
2021-09-01	232.50	232.50	227.50	227.50	60,373
2021-08-31	232.50	232.50	232.50	232.50	45,730
2021-08-30	235.00	235.00	235.00	235.00	0
2021-08-27	232.50	235.00	235.00	235.00	70,808
2021-08-26	232.50	232.50	232.50	232.50	37,870
2021-08-25	232.50	232.50	232.50	232.50	14,055
2021-08-24	235.00	235.00	232.50	232.50	51,955
2021-08-23	235.00	235.00	230.00	235.00	18,341
2021-08-20	235.00	235.00	230.00	235.00	35,471
2021-08-19	232.50	235.00	230.00	235.00	27,746
2021-08-18	237.50	237.50	232.50	232.50	11,778
2021-08-17	237.50	237.50	237.50	237.50	2,897
2021-08-16	237.50	237.50	237.50	237.50	41,636
2021-08-13	237.50	237.50	237.50	237.50	53,537
2021-08-12	240.00	240.00	237.50	237.50	67,818
2021-08-11	245.00	245.00	240.00	240.00	7,513
2021-08-10	245.00	245.00	245.00	245.00	29,648
2021-08-09	240.00	245.00	240.00	245.00	45,779
2021-08-06	232.50	240.00	232.50	240.00	105,967
2021-08-05	232.50	232.50	232.50	232.50	47,787
2021-08-04	237.50	237.50	232.50	232.50	25,161
2021-08-03	237.50	237.50	237.50	237.50	14,178
2021-08-02	245.00	245.00	235.00	237.50	41,361
2021-07-30	245.00	245.00	245.00	245.00	10,799
2021-07-29	245.00	245.00	245.00	245.00	30,114
2021-07-28	245.00	245.00	245.00	245.00	15,064
2021-07-27	252.50	255.00	245.00	245.00	47,038
2021-07-26	257.50	252.00	252.00	252.00	11,710
2021-07-23	257.50	260.00	255.00	257.50	20,212
2021-07-22	262.50	262.50	260.00	260.00	11,853
2021-07-21	262.50	262.50	262.50	262.50	31,522
2021-07-20	265.00	265.00	262.50	262.50	21,290
2021-07-19	275.00	275.00	265.00	265.00	31,149
2021-07-16	275.00	275.00	275.00	275.00	18,502
2021-07-15	277.50	280.00	280.00	280.00	25,964
2021-07-14	277.50	285.00	285.00	285.00	14,312
2021-07-13	277.50	277.50	277.50	277.50	217,947
2021-07-12	275.00	277.50	275.00	277.50	5,380
2021-07-09	272.50	279.00	279.00	279.00	9,208
2021-07-08	267.50	272.50	267.50	272.50	26,750
2021-07-07	275.00	275.00	267.50	267.50	1,363,021
2021-07-06	287.50	287.50	275.00	275.00	90,838
2021-07-05	305.00	307.00	285.00	287.50	128,995
2021-07-02	265.00	282.50	260.00	282.50	46,404
2021-07-01	248.50	265.00	242.00	265.00	112,404
2021-06-30	255.00	255.00	240.00	247.50	19,917
2021-06-29	247.50	247.50	240.00	247.50	26,605
2021-06-28	247.50	247.50	240.00	247.50	2,075
2021-06-25	240.00	247.50	240.00	247.50	16,743
2021-06-24	221.00	247.50	221.00	247.50	103,542
2021-06-23	247.50	247.50	218.50	232.50	114,942
2021-06-22	250.00	252.50	245.00	247.50	12,741
2021-06-21	260.00	249.00	249.00	249.00	66,046
2021-06-18	275.00	275.00	251.00	260.00	80,635
2021-06-17	285.00	285.00	275.00	275.00	9,073
2021-06-16	275.00	277.50	270.00	277.50	9,179
2021-06-15	277.50	277.50	275.00	275.00	215,316
2021-06-14	277.50	277.50	277.50	277.50	7,226
2021-06-11	277.50	280.00	275.00	277.50	2,407,954
2021-06-10	282.50	282.50	280.00	280.00	6,772
2021-06-09	282.50	282.50	275.00	282.50	6,068
2021-06-08	282.50	282.50	282.50	282.50	12,479
2021-06-07	281.50	282.50	275.00	282.50	4,185
2021-06-04	282.50	282.50	282.50	282.50	16,326
2021-06-03	285.00	290.00	290.00	290.00	30,437
2021-06-02	292.50	295.00	295.00	295.00	6,167
2021-06-01	290.00	300.00	300.00	300.00	14,420
2021-05-28	298.00	298.00	298.00	292.50	17,212
2021-05-27	290.00	292.50	290.00	292.50	55,682
2021-05-26	305.00	305.00	295.00	295.00	24,379
2021-05-25	292.50	292.50	292.50	292.50	9,049
2021-05-24	292.50	292.50	292.50	292.50	10,355
2021-05-21	292.50	292.50	292.50	292.50	2,088
2021-05-20	292.50	292.50	292.50	292.50	45,210
2021-05-19	302.50	302.50	292.50	292.50	26,122
2021-05-18	307.50	317.00	300.00	310.00	10,734
2021-05-17	307.50	315.00	307.50	307.50	20,286
2021-05-14	307.50	300.00	300.00	300.00	7,915
2021-05-13	312.50	315.00	305.00	307.50	70,601
2021-05-12	300.00	315.00	300.00	312.50	102,363
2021-05-11	275.00	300.00	275.00	300.00	211,629
2021-05-10	270.00	280.00	280.00	275.00	149,579
2021-05-07	270.00	280.00	280.00	270.00	11,783
2021-05-06	270.00	280.00	280.00	270.00	25,984
2021-05-05	270.00	260.00	260.00	270.00	202,962
2021-05-04	272.50	272.50	270.00	270.00	15,300
2021-04-30	270.00	272.50	270.00	272.50	33,267
2021-04-29	270.00	270.00	270.00	270.00	14,894
2021-04-28	270.00	270.00	265.00	270.00	24,441
2021-04-27	265.00	265.00	265.00	265.00	310,148
2021-04-26	267.50	275.00	265.00	265.00	41,438
2021-04-23	251.00	251.00	242.00	251.00	402,045
2021-04-22	260.00	260.00	251.00	251.00	26,370
2021-04-21	266.50	266.50	260.00	260.00	13,357
2021-04-20	267.50	267.50	266.50	266.50	6,178
2021-04-19	267.50	267.50	267.50	267.50	5,681
2021-04-16	267.50	267.00	267.00	267.50	2,825
2021-04-15	267.50	267.50	267.50	267.50	27,012
2021-04-14	272.50	272.50	265.00	267.50	10,100
2021-04-13	270.00	272.50	270.00	272.50	213,970
2021-04-12	270.00	279.00	265.00	279.00	79,896
2021-04-09	265.00	265.00	265.00	265.00	55,425
2021-04-08	247.50	260.00	260.00	260.00	57,297
2021-04-07	240.00	247.50	240.00	247.50	41,597
2021-04-06	245.00	250.00	250.00	250.00	110,044
2021-04-01	257.50	257.50	245.00	245.00	65,615
2021-03-31	268.00	268.00	265.00	265.00	960,021
2021-03-30	270.00	270.00	268.00	268.00	127,005
2021-03-29	270.00	270.00	270.00	270.00	59,456
2021-03-26	280.00	280.00	270.00	270.00	33,867
2021-03-25	272.00	282.00	264.00	280.00	69,118
2021-03-24	260.00	272.00	260.00	272.00	94,011
2021-03-23	260.00	263.00	254.00	260.00	148,018
2021-03-22	235.00	260.00	230.00	260.00	78,208
2021-03-19	230.00	230.00	230.00	235.00	15,162
2021-03-18	235.00	230.00	230.00	230.00	2,950
2021-03-17	235.00	240.00	240.00	235.00	28,894
2021-03-16	232.00	235.00	232.00	235.00	31,450
2021-03-15	232.00	230.00	230.00	232.00	27,483
2021-03-12	222.00	224.00	224.00	224.00	27,007
2021-03-11	222.00	222.00	222.00	222.00	7,147
2021-03-10	222.00	222.00	222.00	222.00	102,742
2021-03-09	222.00	210.00	210.00	222.00	52,380
2021-03-08	213.00	223.00	214.00	222.00	62,811
2021-03-05	198.00	208.00	198.00	208.00	57,837
2021-03-04	197.00	207.00	197.00	207.00	433,075
2021-03-03	192.50	195.00	192.50	195.00	156,386
2021-03-02	190.00	193.00	193.00	193.00	147,444
2021-03-01	187.50	192.50	180.00	190.00	2,426,999
2021-02-26	187.50	187.50	187.50	187.50	10,356
2021-02-25	187.50	187.50	187.50	187.50	7,643
2021-02-24	187.50	187.50	187.50	187.50	8,225
2021-02-23	187.50	187.50	187.50	187.50	19,778
2021-02-22	187.50	187.50	187.50	187.50	34,418
2021-02-19	180.00	180.00	180.00	187.50	22,459
2021-02-18	187.50	187.50	185.00	187.50	26,486
2021-02-17	175.00	187.50	175.00	185.00	24,239
2021-02-16	175.00	175.00	175.00	175.00	34,379
2021-02-15	175.00	175.00	175.00	175.00	51,290
2021-02-12	175.00	175.00	170.00	175.00	15,971
2021-02-11	175.00	175.00	175.00	175.00	15,319
2021-02-10	175.00	175.00	175.00	175.00	29,748
2021-02-09	177.50	177.50	175.00	175.00	19,591
2021-02-08	177.50	177.50	177.50	177.50	39,764
2021-02-05	177.50	177.50	176.00	177.50	33,874
2021-02-04	175.00	180.00	172.50	177.50	1,085,581
2021-02-03	165.00	165.00	165.00	165.00	58,499
2021-02-02	170.00	170.00	165.00	165.00	1,085,086
2021-02-01	172.50	172.50	170.00	170.00	247,046
2021-01-29	175.00	175.00	172.50	172.50	37,518
2021-01-28	177.50	177.50	175.00	175.00	36,492
2021-01-27	177.50	177.50	177.50	177.50	11,135
2021-01-26	180.00	180.00	177.50	177.50	15,898
2021-01-25	190.00	190.00	180.00	180.00	50,084
2021-01-22	187.50	181.00	181.00	190.00	43,835
2021-01-21	170.00	189.00	170.00	185.00	507,053
2021-01-20	175.00	175.00	157.50	160.00	56,262
2021-01-19	177.50	177.50	175.00	175.00	15,848
2021-01-18	185.00	177.50	172.50	177.50	27,263
2021-01-15	185.00	185.00	185.00	185.00	5,254
2021-01-14	190.00	190.00	180.00	185.00	31,630
2021-01-13	190.00	190.00	190.00	190.00	30,839
2021-01-12	195.00	185.00	185.00	185.00	50,086
2021-01-11	195.00	195.00	190.00	195.00	29,242
2021-01-08	190.00	195.00	180.00	195.00	56,919
2021-01-07	190.00	180.00	180.00	190.00	8,949
2021-01-06	190.00	190.00	190.00	190.00	18,753
2021-01-05	190.00	195.00	180.00	195.00	16,008
2021-01-04	190.00	190.00	190.00	190.00	17,832
2020-12-31	192.50	190.00	182.00	190.00	22,462
2020-12-30	190.00	192.50	190.00	192.50	13,678
2020-12-29	180.00	192.50	172.00	190.00	47,857
2020-12-24	167.50	180.00	167.50	180.00	21,854
2020-12-23	157.50	167.50	155.00	167.50	67,935
2020-12-22	157.50	160.00	155.00	160.00	60,614
2020-12-21	172.50	172.50	155.00	160.00	55,022
2020-12-18	180.00	165.00	165.00	165.00	30,192
2020-12-17	185.00	190.00	190.00	180.00	29,572
2020-12-16	186.00	186.00	185.00	185.00	24,013
2020-12-15	186.00	186.00	186.00	186.00	22,012
2020-12-14	186.00	186.00	186.00	186.00	9,904
2020-12-11	200.00	200.00	190.00	186.00	112,183
2020-12-10	214.00	214.00	202.50	202.50	33,884
2020-12-09	202.50	210.00	202.00	205.00	46,013
2020-12-08	195.00	202.50	190.00	202.50	69,219
2020-12-07	210.00	210.00	195.00	195.00	52,492
2020-12-04	192.50	210.00	202.50	210.00	102,989
2020-12-03	170.00	192.50	170.00	192.50	130,285
2020-12-02	195.00	195.00	177.50	177.50	69,908
2020-12-01	195.00	204.00	204.00	204.00	65,140
2020-11-30	210.00	210.00	172.50	210.00	160,563
2020-11-27	198.50	210.00	187.50	200.00	103,124
2020-11-26	185.00	204.00	195.00	204.00	360,866
2020-11-25	155.00	185.00	155.00	185.00	178,771
2020-11-24	150.00	160.00	160.00	160.00	142,779
2020-11-23	122.50	158.00	158.00	158.00	474,807
2020-11-20	117.50	117.50	117.50	117.50	18,577
2020-11-19	130.00	130.00	117.50	117.50	20,258
2020-11-18	130.00	130.00	130.00	130.00	3,736
2020-11-17	130.00	130.00	130.00	130.00	4,215
2020-11-16	116.00	130.00	116.00	130.00	58,472
2020-11-13	116.00	116.00	116.00	116.00	4,263
2020-11-12	115.00	116.00	115.00	116.00	56,933
2020-11-11	115.00	115.00	115.00	115.00	26,986
2020-11-10	112.50	115.00	112.50	115.00	34,271
2020-11-09	112.50	122.00	122.00	112.50	56,721
2020-11-06	112.50	112.50	112.50	112.50	0
2020-11-05	112.50	112.50	112.50	112.50	14,521
2020-11-04	112.50	112.50	112.50	112.50	0
2020-11-03	112.50	112.50	112.50	112.50	5,427
2020-11-02	112.50	112.50	112.50	112.50	12,249
2020-10-30	100.00	112.50	100.00	112.50	102,583
2020-10-29	107.50	107.50	92.50	100.00	118,069
2020-10-28	117.50	117.50	107.50	107.50	63,371
2020-10-27	117.50	117.50	117.50	117.50	254
2020-10-26	120.00	120.00	117.50	117.50	7,963
2020-10-23	122.50	122.50	120.00	120.00	7,579
2020-10-22	122.50	122.50	122.50	122.50	1,929
2020-10-21	122.50	122.50	122.50	122.50	924
2020-10-20	122.50	130.00	130.00	130.00	21,321
2020-10-16	122.50	122.50	115.00	122.50	16,167
2020-10-15	125.00	125.00	122.50	122.50	12,577
2020-10-14	125.00	125.00	125.00	125.00	20,810
2020-10-13	132.50	132.50	125.00	125.00	32,224
2020-10-12	135.00	137.50	132.50	132.50	92,068
2020-10-09	115.00	127.50	115.00	122.50	60,278
2020-10-08	115.00	115.00	115.00	115.00	14,675
2020-10-07	115.00	115.00	115.00	115.00	6,497
2020-10-06	115.00	120.00	120.00	120.00	32,978
2020-10-05	115.00	115.00	115.00	115.00	400
2020-10-02	115.00	115.00	115.00	115.00	12,000
2020-10-01	115.00	115.00	110.00	115.00	12,763
2020-09-30	115.00	115.00	115.00	115.00	24,105
2020-09-29	115.00	115.00	115.00	115.00	5,163
2020-09-28	115.00	115.00	115.00	115.00	15,272
2020-09-25	115.00	115.00	115.00	115.00	0
2020-09-24	115.00	115.00	115.00	115.00	0
2020-09-23	115.00	115.00	115.00	115.00	13,924
2020-09-22	125.00	125.00	115.00	115.00	90,352
2020-09-21	130.00	130.00	125.00	125.00	7,467
2020-09-18	132.50	132.50	130.00	130.00	18,283
2020-09-17	132.50	132.50	132.50	132.50	15,982
2020-09-16	132.50	132.50	132.50	132.50	6,270
2020-09-15	132.50	132.50	132.50	132.50	3,761
2020-09-14	130.00	132.50	130.00	132.50	11,147
2020-09-11	130.00	130.00	130.00	130.00	7,838
2020-09-10	130.00	130.00	130.00	130.00	1,550
2020-09-09	130.00	130.00	130.00	130.00	2,247
2020-09-08	132.50	132.50	127.50	130.00	43,374
2020-09-07	122.50	130.00	120.00	130.00	17,395
2020-09-04	127.50	127.50	122.50	122.50	13,719
2020-09-03	135.00	135.00	127.50	127.50	26,393
2020-09-02	135.00	135.00	135.00	135.00	9,800
2020-09-01	140.00	140.00	135.00	135.00	15,474
2020-08-28	140.00	140.00	140.00	140.00	7,942
2020-08-27	145.00	145.00	140.00	140.00	17,066
2020-08-26	145.00	145.00	145.00	145.00	28,543
2020-08-25	142.50	152.50	142.50	145.00	69,340
2020-08-24	135.00	142.50	135.00	142.50	16,381
2020-08-21	135.00	135.00	135.00	135.00	1,452
2020-08-20	135.00	135.00	135.00	135.00	5,792
2020-08-19	135.00	135.00	135.00	135.00	17,907
2020-08-18	135.00	135.00	135.00	135.00	12,840
2020-08-17	135.00	135.00	130.00	135.00	23,393
2020-08-14	140.00	140.00	135.00	135.00	42,041
2020-08-13	125.00	140.00	125.00	140.00	170,538
2020-08-12	115.00	120.00	115.00	120.00	98,260
2020-08-11	105.00	115.00	105.00	115.00	120,250
2020-08-10	100.00	105.00	100.00	105.00	56,777
2020-08-07	90.00	100.00	90.00	100.00	180,426
2020-08-06	86.50	92.50	86.50	90.00	215,567
2020-08-05	90.00	90.00	86.50	86.50	5,000
2020-08-04	90.00	90.00	90.00	90.00	3,193
2020-08-03	92.50	92.50	90.00	90.00	26,899
2020-07-31	92.50	90.00	90.00	92.50	4,500
2020-07-30	95.00	97.50	95.00	92.50	78,120
2020-07-29	92.50	92.50	92.50	92.50	37,280
2020-07-28	95.00	95.00	90.00	92.50	2,226
2020-07-27	92.50	92.50	92.50	92.50	17,953
2020-07-24	92.50	92.50	92.50	92.50	18,461
2020-07-23	92.50	92.50	92.50	92.50	2,690
2020-07-22	92.50	92.50	92.50	92.50	42,565
2020-07-21	77.50	92.50	77.50	92.50	121,039
2020-07-20	72.50	74.00	72.50	72.50	13,759
2020-07-17	72.50	72.50	72.50	72.50	99
2020-07-16	72.50	72.50	72.50	72.50	0
2020-07-15	74.00	74.00	72.50	72.50	3,022
2020-07-14	74.00	74.00	74.00	74.00	0
2020-07-13	74.00	74.00	74.00	74.00	833
2020-07-10	76.00	76.00	74.00	74.00	3,385
2020-07-09	76.00	76.00	76.00	76.00	1,904
2020-07-08	76.00	76.00	76.00	76.00	0
2020-07-07	76.00	76.00	76.00	76.00	1,253
2020-07-06	76.00	76.00	76.00	76.00	253
2020-07-03	76.00	76.00	76.00	76.00	6,535
2020-07-02	76.00	76.00	76.00	76.00	0
2020-07-01	76.00	76.00	76.00	76.00	0
2020-06-30	75.00	76.00	72.00	76.00	0
2020-06-29	76.00	76.00	76.00	76.00	849
2020-06-26	76.00	76.00	76.00	76.00	6,837
2020-06-25	76.00	76.00	76.00	76.00	0
2020-06-24	76.00	76.00	76.00	76.00	0
2020-06-23	76.00	76.00	76.00	76.00	0
2020-06-22	76.00	76.00	76.00	76.00	868
2020-06-19	76.00	76.00	76.00	76.00	3,339
2020-06-18	75.00	76.00	72.00	76.00	3,847
2020-06-17	75.00	76.00	75.00	73.50	22,457
2020-06-16	72.50	75.00	72.50	73.50	3,978
2020-06-15	75.00	75.00	70.00	72.50	5,000
2020-06-12	75.00	75.00	75.00	75.00	0
2020-06-11	75.00	75.00	75.00	75.00	3,598
2020-06-10	75.00	75.00	75.00	75.00	26,214
2020-06-09	72.50	72.50	71.50	71.50	25,222
2020-06-08	72.50	72.50	72.50	72.50	15,306
2020-06-05	72.50	72.50	72.50	72.50	2,966
2020-06-04	72.50	72.50	72.50	72.50	16,394
2020-06-03	72.50	72.50	72.50	72.50	15,275
2020-06-02	65.00	75.00	65.00	72.50	91,729
2020-06-01	62.50	65.00	62.50	65.00	13,824
2020-05-29	65.00	65.00	58.50	65.00	100,235
2020-05-28	62.50	65.00	62.50	65.00	7,130
2020-05-27	67.50	67.50	62.50	67.50	18,839
2020-05-26	51.00	72.50	51.00	67.50	397,704
2020-05-22	47.50	47.50	46.50	47.50	29,005
2020-05-21	51.50	51.50	44.00	47.50	47,554
2020-05-20	51.50	51.50	51.50	51.50	0
2020-05-19	51.00	51.50	51.00	51.50	10,852
2020-05-18	51.00	51.00	51.00	51.00	9,074
2020-05-15	51.00	51.00	51.00	51.00	0
2020-05-14	51.00	51.00	51.00	51.00	0
2020-05-13	51.00	51.00	48.50	51.00	113,915
2020-05-12	51.00	51.00	51.00	51.00	41
2020-05-11	51.00	51.00	51.00	51.00	14,865
2020-05-07	50.00	51.00	50.00	51.00	19,976
2020-05-06	50.00	50.00	50.00	50.00	37,396
2020-05-05	50.50	50.50	50.00	50.00	21,000
2020-05-04	50.50	50.50	50.50	50.50	3,000
2020-05-01	51.50	51.50	50.50	50.50	9,772
2020-04-30	51.00	51.50	51.00	51.00	106,715
2020-04-29	51.00	51.00	51.00	51.00	22,203
2020-04-28	47.00	51.00	47.00	47.00	166,233
2020-04-27	47.00	47.00	47.00	47.00	4,545
2020-04-24	50.00	50.00	45.00	47.00	16,400
2020-04-23	52.50	52.50	50.00	50.00	4,000
2020-04-22	52.50	52.50	52.50	52.50	3,727
2020-04-21	52.50	52.50	52.50	52.50	0
2020-04-20	52.50	53.50	52.50	52.50	10,500
2020-04-17	52.50	52.50	52.50	52.50	8,492
2020-04-16	52.50	52.50	52.50	52.50	0
2020-04-15	52.50	52.50	52.50	52.50	600
2020-04-14	52.50	52.50	52.50	52.50	2,500
2020-04-09	52.50	52.50	52.50	52.50	0
2020-04-08	52.50	52.50	52.50	52.50	0
2020-04-07	52.50	52.50	52.50	52.50	205,129
2020-04-06	52.50	52.50	52.50	52.50	0
2020-04-03	57.50	57.50	50.00	52.50	0
2020-04-03	57.50	57.50	50.00	52.50	0
2020-04-02	57.50	52.50	52.50	52.50	0
2020-04-02	57.50	57.50	50.00	52.50	0
2020-04-01	52.50	52.50	52.50	52.50	0
2020-04-01	52.50	52.50	52.50	52.50	0
2020-03-31	52.50	52.50	52.50	52.50	0
2020-03-30	52.50	52.50	52.50	52.50	0
2020-03-27	52.50	52.50	52.50	52.50	0
2020-03-26	52.50	52.50	52.50	52.50	500
2020-03-25	52.50	52.50	52.50	52.50	0
2020-03-24	52.50	52.50	52.50	52.50	0
2020-03-23	52.50	52.50	52.50	52.50	0
2020-03-20	52.50	52.50	52.50	52.50	0
2020-03-19	65.00	65.00	52.50	65.00	18,026
2020-03-18	65.00	65.00	65.00	65.00	1,653
2020-03-17	65.00	65.00	65.00	65.00	0
2020-03-16	67.50	67.50	60.00	65.00	600
2020-03-13	65.00	65.00	65.00	65.00	1,016
2020-03-12	75.00	75.00	65.00	75.00	12,000
2020-03-11	75.00	75.00	75.00	75.00	0
2020-03-10	75.00	75.00	70.00	75.00	0
2020-03-09	75.00	75.00	75.00	75.00	0
2020-03-06	75.00	75.00	75.00	75.00	0
2020-03-05	75.00	75.00	75.00	75.00	6,660
2020-03-04	77.50	77.50	75.00	77.50	5,952
2020-03-03	77.50	77.50	77.50	77.50	0
2020-03-02	77.50	77.50	75.00	77.50	0
2020-02-28	80.00	80.00	77.50	80.00	7,400
2020-02-27	80.00	80.00	80.00	80.00	0
2020-02-26	80.00	80.00	80.00	80.00	3,577
2020-02-25	80.00	80.00	75.00	80.00	156,470
2020-02-24	82.50	82.50	80.00	82.50	1,500
2020-02-21	82.50	82.50	82.50	82.50	0
2020-02-20	82.50	82.50	82.50	82.50	1,500
2020-02-19	82.50	82.50	82.50	82.50	0
2020-02-18	85.00	85.00	82.50	82.50	2,597
2020-02-17	85.00	85.00	85.00	85.00	5,787
2020-02-14	85.00	85.00	85.00	85.00	0
2020-02-13	85.00	85.00	85.00	85.00	5,997
2020-02-12	85.00	85.00	85.00	85.00	2,242
2020-02-11	85.00	85.00	80.00	85.00	1,500
2020-02-10	85.00	85.00	80.00	85.00	2,941
2020-02-07	85.00	85.00	80.00	85.00	0
2020-02-06	85.00	85.00	80.00	85.00	8,540
2020-02-05	80.00	85.00	75.00	85.00	3,488
2020-02-04	80.00	80.00	75.00	80.00	5,000
2020-02-03	80.00	80.00	75.00	80.00	11,292
2020-01-31	80.00	80.00	75.00	80.00	0
2020-01-30	85.00	85.00	80.00	80.00	9,000
2020-01-29	85.00	85.00	85.00	85.00	0
2020-01-28	85.00	85.00	80.00	85.00	0
2020-01-27	85.00	85.00	85.00	85.00	2,670
2020-01-24	85.00	85.00	85.00	85.00	0
2020-01-23	85.00	85.00	80.00	85.00	1,700
2020-01-22	85.00	85.00	85.00	85.00	0
2020-01-21	85.00	85.00	85.00	85.00	0
2020-01-20	85.00	85.00	80.00	85.00	616
2020-01-17	85.00	85.00	85.00	85.00	0
2020-01-16	82.50	85.00	80.00	85.00	0
2020-01-15	85.00	85.00	85.00	85.00	8,100
2020-01-14	85.00	85.00	85.00	85.00	6,121
2020-01-13	87.50	87.50	80.00	85.00	11,000
2020-01-10	85.00	85.00	85.00	85.00	7,500
2020-01-09	85.00	85.00	85.00	85.00	25,019
2020-01-08	82.50	85.00	82.50	85.00	35,100
2020-01-07	82.50	82.50	80.00	82.50	0
2020-01-06	85.00	85.00	82.50	82.50	12,000
2020-01-03	77.50	85.00	75.00	85.00	59,947
2020-01-02	80.00	80.00	80.00	80.00	53,441
2019-12-31	80.00	80.00	80.00	80.00	3,500
2019-12-30	80.00	80.00	80.00	80.00	4,263
2019-12-27	77.50	80.00	70.00	80.00	3,333
2019-12-24	77.50	77.50	70.00	77.50	34,369
2019-12-23	77.50	77.50	70.00	77.50	3,429
2019-12-20	77.50	77.50	70.00	77.50	18,152
2019-12-19	75.00	77.50	70.00	77.50	26,915
2019-12-18	75.00	75.00	70.00	75.00	700
2019-12-17	75.00	75.00	75.00	75.00	5,000
2019-12-16	77.50	77.50	75.00	75.00	10,293
2019-12-13	80.00	80.00	75.00	77.50	25,000
2019-12-12	80.00	80.00	75.00	80.00	0
2019-12-11	77.50	80.00	77.50	80.00	13,000
2019-12-10	80.00	80.00	77.50	77.50	9,320
2019-12-09	77.50	80.00	70.00	80.00	14,650
2019-12-06	75.00	75.00	75.00	75.00	0
2019-12-05	75.00	75.00	75.00	75.00	0
2019-12-04	75.00	75.00	75.00	75.00	0
2019-12-03	75.00	75.00	70.00	75.00	0
2019-12-02	75.00	75.00	75.00	75.00	2,597
2019-11-29	75.00	75.00	75.00	75.00	0
2019-11-28	77.50	77.50	75.00	75.00	7,000
2019-11-27	77.50	77.50	70.00	77.50	0
2019-11-26	77.50	77.50	77.50	77.50	0
2019-11-25	77.50	77.50	77.50	77.50	0
2019-11-22	77.50	77.50	77.50	77.50	1,000
2019-11-21	77.50	77.50	77.50	77.50	0
2019-11-20	77.50	77.50	70.00	77.50	0
2019-11-19	77.50	77.50	70.00	77.50	150
2019-11-18	77.50	77.50	70.00	77.50	0
2019-11-15	77.50	77.50	77.50	77.50	0
2019-11-14	77.50	77.50	70.00	77.50	0
2019-11-13	77.50	77.50	77.50	77.50	0
2019-11-12	77.50	77.50	77.50	77.50	0
2019-11-11	77.50	77.50	77.50	77.50	0
2019-11-08	77.50	77.50	70.00	77.50	0
2019-11-07	80.00	80.00	77.50	77.50	5,000
2019-11-06	80.00	80.00	80.00	80.00	3,000
2019-11-05	85.00	85.00	80.00	80.00	7,082
2019-11-04	85.00	85.00	85.00	85.00	0
2019-11-01	85.00	85.00	80.00	85.00	0
2019-10-31	85.00	85.00	85.00	85.00	0
2019-10-30	85.00	85.00	85.00	85.00	0
2019-10-29	85.00	85.00	85.00	85.00	0
2019-10-28	85.00	85.00	85.00	85.00	0
2019-10-25	85.00	85.00	80.00	85.00	0
2019-10-24	85.00	85.00	85.00	85.00	0
2019-10-23	85.00	85.00	85.00	85.00	0
2019-10-22	80.00	85.00	85.00	85.00	1,201
2019-10-21	80.00	80.00	80.00	80.00	150
2019-10-18	80.00	80.00	80.00	80.00	159
2019-10-17	80.00	80.00	75.00	80.00	0
2019-10-16	80.00	80.00	80.00	80.00	0
2019-10-15	85.00	85.00	80.00	80.00	10,068
2019-10-14	85.00	85.00	85.00	85.00	0
2019-10-11	85.00	85.00	80.00	85.00	5,000
2019-10-10	85.00	85.00	85.00	85.00	0
2019-10-09	85.00	85.00	80.00	85.00	0
2019-10-08	85.00	85.00	85.00	85.00	449
2019-10-07	87.50	87.50	80.00	85.00	1,500
2019-10-04	87.50	87.50	87.50	87.50	2,500
2019-10-03	87.50	87.50	87.50	87.50	0
2019-10-02	87.50	87.50	87.50	87.50	0
2019-10-01	90.00	90.00	87.50	87.50	0
2019-09-30	87.50	90.00	80.00	90.00	3,600
2019-09-27	87.50	87.50	80.00	87.50	0
2019-09-26	87.50	87.50	80.00	87.50	64
2019-09-25	82.50	87.50	80.00	87.50	11,752
2019-09-24	87.50	87.50	80.00	82.50	778
2019-09-23	82.50	82.50	82.50	82.50	1,138
2019-09-20	82.50	82.50	82.50	82.50	500
2019-09-19	82.50	82.50	82.50	82.50	0
2019-09-18	90.00	90.00	82.50	82.50	12,176
2019-09-17	90.00	90.00	90.00	90.00	0
2019-09-16	92.50	92.50	85.00	90.00	0
2019-09-13	92.50	92.50	85.00	90.00	0
2019-09-12	90.00	90.00	90.00	90.00	0
2019-09-11	90.00	90.00	90.00	90.00	0
2019-09-10	90.00	90.00	90.00	90.00	0
2019-09-09	90.00	90.00	90.00	90.00	0
2019-09-06	90.00	90.00	90.00	90.00	0
2019-09-05	90.00	90.00	90.00	90.00	0
2019-09-04	92.50	92.50	85.00	90.00	0
2019-09-03	95.00	95.00	90.00	90.00	1,063
2019-09-02	92.50	95.00	90.00	95.00	0
2019-08-30	92.50	95.00	90.00	95.00	0
2019-08-29	92.50	95.00	90.00	95.00	0
2019-08-28	92.50	95.00	90.00	95.00	0
2019-08-27	92.50	95.00	90.00	95.00	0
2019-08-23	92.50	95.00	90.00	95.00	0
2019-08-22	92.50	95.00	90.00	95.00	1,078
2019-08-21	92.50	95.00	90.00	95.00	0
2019-08-20	92.50	95.00	90.00	95.00	0
2019-08-19	95.00	95.00	90.00	95.00	2,500
2019-08-16	95.00	95.00	95.00	95.00	0
2019-08-15	95.00	95.00	95.00	95.00	0
2019-08-14	95.00	95.00	95.00	95.00	1,500
2019-08-13	95.00	95.00	95.00	95.00	7,350
2019-08-12	97.50	97.50	95.00	95.00	7,255
2019-08-09	97.50	97.50	97.50	97.50	5,000
2019-08-08	97.50	97.50	97.50	97.50	1,161
2019-08-07	97.50	97.50	97.50	97.50	0
2019-08-06	97.50	97.50	97.50	97.50	0
2019-08-05	97.50	97.50	97.50	97.50	2,000
2019-08-02	97.50	97.50	97.50	97.50	984
2019-08-01	97.50	97.50	90.00	97.50	0
2019-07-31	97.50	97.50	90.00	97.50	0
2019-07-30	97.50	97.50	97.50	97.50	0
2019-07-29	97.50	97.50	97.50	97.50	0
2019-07-26	97.50	97.50	97.50	97.50	0
2019-07-25	97.50	97.50	97.50	97.50	0
2019-07-24	97.50	97.50	90.00	97.50	0
2019-07-23	97.50	97.50	90.00	97.50	0
2019-07-22	97.50	97.50	90.00	97.50	0
2019-07-19	97.50	97.50	90.00	97.50	585
2019-07-18	97.50	97.50	90.00	97.50	0
2019-07-17	97.50	97.50	90.00	97.50	0
2019-07-16	97.50	97.50	97.50	97.50	0
2019-07-15	97.50	97.50	90.00	97.50	0
2019-07-12	97.50	97.50	97.50	97.50	0
2019-07-11	97.50	97.50	97.50	97.50	0
2019-07-10	100.00	100.00	100.00	97.50	6,480
2019-07-09	100.00	100.00	100.00	100.00	500
2019-07-08	97.50	100.00	97.50	100.00	0
2019-07-05	97.50	97.50	97.50	97.50	0
2019-07-04	97.50	97.50	97.50	97.50	0
2019-07-03	97.50	97.50	97.50	97.50	0
2019-07-02	97.50	97.50	97.50	97.50	0
2019-07-01	97.50	97.50	97.50	97.50	100
2019-06-28	97.50	97.50	97.50	97.50	0
2019-06-27	97.50	97.50	95.00	97.50	642
2019-06-26	97.50	97.50	97.50	97.50	0
2019-06-25	97.50	97.50	97.50	97.50	0
2019-06-24	95.00	97.50	95.00	97.50	1,200
2019-06-21	95.00	95.00	95.00	95.00	2,411
2019-06-20	95.00	95.00	95.00	95.00	0
2019-06-19	95.00	95.00	95.00	95.00	0
2019-06-18	95.00	95.00	95.00	95.00	517
2019-06-17	95.00	95.00	90.00	95.00	0
2019-06-14	97.50	97.50	90.00	95.00	7,162
2019-06-13	95.00	95.00	90.00	95.00	451
2019-06-12	87.50	95.00	80.00	95.00	21,606
2019-06-11	87.50	87.50	87.50	87.50	0
2019-06-10	87.50	87.50	80.00	87.50	13,907
2019-06-07	87.50	87.50	87.50	87.50	1,100
2019-06-06	87.50	87.50	87.50	87.50	2,100
2019-06-05	87.50	87.50	80.00	87.50	0
2019-06-04	87.50	87.50	80.00	87.50	101
2019-06-03	87.50	87.50	87.50	87.50	0
2019-05-31	87.50	87.50	87.50	87.50	0
2019-05-30	87.50	87.50	87.50	87.50	86
2019-05-29	87.50	87.50	87.50	87.50	0
2019-05-28	87.50	87.50	87.50	87.50	0
2019-05-24	87.50	87.50	87.50	87.50	1,166
2019-05-23	87.50	87.50	87.50	87.50	0
2019-05-22	87.50	87.50	80.00	87.50	570
2019-05-21	87.50	87.50	80.00	87.50	0
2019-05-20	87.50	87.50	80.00	87.50	8,000
2019-05-17	87.50	87.50	80.00	87.50	0
2019-05-16	87.50	87.50	87.50	87.50	0
2019-05-15	87.50	87.50	87.50	87.50	0
2019-05-14	87.50	87.50	80.00	87.50	0
2019-05-13	87.50	87.50	80.00	87.50	4,665
2019-05-10	87.50	87.50	80.00	87.50	1,000
2019-05-09	87.50	87.50	87.50	87.50	2,857
2019-05-08	89.00	89.00	87.50	87.50	512
2019-05-07	90.00	90.00	87.50	89.00	10,825

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