Transense Share History

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

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

Date	Open	High	Low	Close	Volume
2024-05-02	102.50	108.50	102.50	108.50	80,343
2024-05-01	100.00	102.50	100.00	102.50	50,872
2024-04-30	95.50	101.50	100.00	101.00	115,681
2024-04-29	94.50	94.50	93.00	93.00	18,343
2024-04-26	95.00	95.00	94.50	94.50	44,815
2024-04-25	95.00	95.00	95.00	95.00	5,826
2024-04-24	95.00	95.00	95.00	95.00	13,873
2024-04-23	95.00	95.00	95.00	95.00	10,906
2024-04-22	95.00	95.00	95.00	95.00	522
2024-04-19	95.00	95.00	95.00	95.00	5,000
2024-04-18	94.50	95.00	94.50	95.00	44,316
2024-04-17	91.50	94.50	91.50	94.50	26,705
2024-04-16	94.50	94.50	91.50	91.50	105,670
2024-04-15	94.50	94.50	92.50	94.50	123,483
2024-04-12	97.50	97.50	93.50	94.50	69,575
2024-04-11	97.50	97.50	97.50	97.50	13,747
2024-04-10	97.50	97.50	97.50	97.50	7,000
2024-04-09	100.50	100.50	97.50	97.50	43,015
2024-04-08	100.50	100.50	100.50	100.50	19,837
2024-04-05	102.50	102.50	100.50	100.50	2,526
2024-04-04	102.50	102.50	102.50	102.50	17,666
2024-04-03	102.50	102.50	102.50	102.50	51,797
2024-04-02	102.50	102.50	102.50	102.50	80,731
2024-04-01	102.50	102.50	102.50	102.50	0
2024-03-29	102.50	102.50	102.50	102.50	0
2024-03-28	102.50	102.50	102.50	102.50	53,009
2024-03-27	102.50	102.50	102.50	102.50	29,144
2024-03-26	102.50	102.50	102.50	102.50	1,905
2024-03-25	102.50	102.50	102.50	102.50	0
2024-03-22	101.50	102.50	101.50	102.50	23,541
2024-03-21	102.50	102.50	101.50	101.50	48,741
2024-03-20	102.50	102.50	102.50	102.50	1,727
2024-03-19	102.50	102.50	102.50	102.50	20,000
2024-03-18	102.50	102.50	102.50	102.50	45,000
2024-03-15	102.50	102.50	102.50	102.50	10,396
2024-03-14	102.50	102.50	101.00	102.50	37,889
2024-03-13	103.50	103.50	102.50	102.50	10,059
2024-03-12	103.50	103.50	103.50	103.50	12,170
2024-03-11	103.50	103.50	103.50	103.50	37,210
2024-03-08	105.00	104.00	103.00	104.00	23,383
2024-03-07	105.00	105.00	105.00	105.00	27,479
2024-03-06	105.00	104.00	104.00	104.00	15,305
2024-03-05	106.00	106.00	105.00	105.00	9,760
2024-03-04	106.50	106.50	106.00	106.00	23,268
2024-03-01	107.50	107.50	106.50	106.50	74,752
2024-02-29	105.00	107.50	105.00	107.50	35,862
2024-02-28	105.00	105.00	105.00	105.00	11,120
2024-02-27	105.00	105.00	105.00	105.00	5,517
2024-02-26	105.00	105.00	105.00	105.00	31,360
2024-02-23	105.00	105.00	105.00	105.00	20,462
2024-02-22	106.50	105.00	104.00	105.00	121,879
2024-02-21	103.50	107.50	103.50	106.50	138,962
2024-02-20	104.00	104.00	103.50	103.50	51,691
2024-02-19	103.50	104.00	102.50	102.50	95,602
2024-02-16	102.00	102.50	102.00	102.50	23,933
2024-02-15	102.00	102.00	102.00	102.00	6,096
2024-02-14	99.50	102.50	99.50	102.00	84,267
2024-02-13	99.00	99.50	99.00	99.50	1,785
2024-02-12	99.00	99.00	99.00	99.00	8,000
2024-02-09	99.00	99.00	99.00	99.00	2,529
2024-02-08	99.00	99.00	99.00	99.00	33,327
2024-02-07	99.00	99.00	99.00	99.00	12,508
2024-02-06	99.00	99.00	99.00	99.00	9,250
2024-02-05	99.00	99.00	99.00	99.00	1,000
2024-02-02	99.00	99.00	99.00	99.00	0
2024-02-01	99.00	99.00	99.00	99.00	2,661
2024-01-31	99.00	99.00	99.00	99.00	1,765
2024-01-30	98.50	99.00	98.50	99.00	7,411
2024-01-29	98.50	98.50	98.50	98.50	9,342
2024-01-26	100.00	100.00	98.50	98.50	13,935
2024-01-25	102.50	102.50	100.00	101.00	8,931
2024-01-24	102.50	102.50	102.50	102.50	23,000
2024-01-23	101.00	101.00	101.00	101.00	19,529
2024-01-22	100.00	101.00	100.00	101.00	73,813
2024-01-19	100.50	100.50	100.00	100.00	26,813
2024-01-18	100.50	100.50	100.50	100.50	35,709
2024-01-17	100.50	100.50	100.50	100.50	2,400
2024-01-16	101.50	98.00	98.00	98.00	12,588
2024-01-15	102.50	102.50	101.50	101.50	24,865
2024-01-12	102.50	102.50	102.50	102.50	3,171
2024-01-11	97.50	102.50	97.50	102.50	62,922
2024-01-10	102.50	102.50	97.50	97.50	38,644
2024-01-09	102.50	102.50	102.50	102.50	28,300
2024-01-08	102.50	102.50	102.50	102.50	147,659
2024-01-05	102.50	102.50	101.50	101.50	17,600
2024-01-04	102.50	102.50	102.50	102.50	29,058
2024-01-03	103.50	103.50	102.50	102.50	28,443
2024-01-02	103.50	103.50	103.50	103.50	10,404
2024-01-01	103.50	103.50	103.50	103.50	0
2023-12-29	102.00	103.50	102.00	103.50	176,777
2023-12-28	102.00	102.00	102.00	102.00	12,725
2023-12-27	104.50	104.50	102.00	102.00	88,062
2023-12-26	104.50	104.50	104.50	104.50	0
2023-12-25	104.50	104.50	104.50	104.50	0
2023-12-22	104.50	104.50	104.50	104.50	2,771
2023-12-21	104.50	104.50	104.50	104.50	22,490
2023-12-20	104.50	104.50	104.50	104.50	21,015
2023-12-19	104.50	104.50	104.50	104.50	24,758
2023-12-18	102.50	104.00	104.00	104.50	68,021
2023-12-15	102.50	102.50	102.50	102.50	4,891
2023-12-14	102.50	102.50	102.50	102.50	6,478
2023-12-13	102.50	102.50	102.50	102.50	85,858
2023-12-12	106.50	106.50	102.50	102.50	45,302
2023-12-11	105.50	108.00	105.50	106.50	60,340
2023-12-08	103.00	105.50	103.00	105.50	91,224
2023-12-07	97.00	103.50	97.00	103.00	126,128
2023-12-06	97.50	97.50	97.00	97.00	12,213
2023-12-05	97.00	97.50	97.00	97.50	55,000
2023-12-04	97.50	97.50	97.00	97.00	10,492
2023-12-01	98.50	99.50	97.50	97.50	47,348
2023-11-30	94.00	97.50	94.00	97.50	36,822
2023-11-29	104.00	104.00	91.50	94.00	169,840
2023-11-28	107.50	107.50	107.50	107.50	965
2023-11-27	102.50	107.50	102.50	107.50	86,087
2023-11-24	101.50	102.50	101.50	102.50	16,560
2023-11-23	99.50	101.50	99.50	101.50	19,612
2023-11-22	100.50	100.50	99.50	99.50	70,767
2023-11-21	102.00	101.00	101.00	101.00	28,463
2023-11-20	102.00	102.00	102.00	102.00	14,150
2023-11-17	104.50	104.50	102.00	102.00	16,000
2023-11-16	103.00	104.50	103.00	104.50	9,776
2023-11-15	100.50	103.00	100.50	103.00	21,319
2023-11-14	100.50	104.00	104.00	100.50	20,980
2023-11-13	101.50	101.50	100.50	100.50	6,865
2023-11-10	100.50	101.50	100.50	101.50	9,002
2023-11-09	104.00	104.00	100.50	100.50	23,349
2023-11-08	107.50	107.50	104.00	104.00	30,583
2023-11-07	107.50	107.50	107.50	107.50	24,576
2023-11-06	102.50	108.00	102.50	107.50	71,310
2023-11-03	101.00	102.50	101.00	102.50	21,671
2023-11-02	101.00	101.00	101.00	101.00	6,868
2023-11-01	101.00	101.00	101.00	101.00	5,371
2023-10-31	101.00	101.00	101.00	101.00	7,908
2023-10-30	97.50	101.00	97.50	97.50	59,801
2023-10-27	97.50	97.50	97.50	97.50	14,533
2023-10-26	97.50	97.50	97.50	97.50	12,116
2023-10-25	97.50	97.50	97.50	97.50	18,680
2023-10-24	97.50	97.50	97.50	97.50	852
2023-10-23	97.50	97.50	97.50	97.50	578
2023-10-20	101.00	101.00	97.50	97.50	2,064
2023-10-19	102.50	102.50	101.00	102.50	24,134
2023-10-18	102.50	102.50	102.50	102.50	184
2023-10-17	104.00	104.00	102.50	102.50	21,312
2023-10-16	102.50	104.00	102.50	104.00	9,736
2023-10-13	102.50	102.50	102.50	102.50	20,395
2023-10-12	102.50	102.50	102.50	102.50	6,073
2023-10-11	105.00	105.00	102.50	102.50	24,605
2023-10-10	104.50	104.50	103.00	104.00	10,823
2023-10-09	107.00	107.00	104.50	104.50	11,761
2023-10-06	107.00	107.00	107.00	107.00	12,554
2023-10-05	108.50	108.50	107.00	107.00	14,900
2023-10-04	111.00	112.50	108.50	108.50	27,082
2023-10-03	111.50	111.50	111.00	111.00	30,345
2023-10-02	115.50	120.00	111.50	111.50	66,723
2023-09-29	109.00	117.50	109.00	115.50	57,760
2023-09-28	105.00	109.00	105.00	109.00	64,387
2023-09-27	102.50	105.00	102.50	105.00	5,191
2023-09-26	105.00	105.00	101.00	102.50	33,447
2023-09-25	102.50	106.50	102.50	105.00	65,673
2023-09-22	100.00	100.00	100.00	100.00	20,957
2023-09-21	100.00	100.00	100.00	100.00	1,130
2023-09-20	100.00	100.00	100.00	100.00	4,953
2023-09-19	100.00	100.00	100.00	100.00	0
2023-09-18	100.50	102.50	100.00	100.00	5,338
2023-09-15	100.50	100.50	100.50	100.50	8,914
2023-09-14	97.50	100.50	97.50	100.50	38,934
2023-09-13	97.50	97.50	97.50	97.50	2,707
2023-09-12	97.50	97.50	97.50	97.50	3,000
2023-09-11	97.50	97.50	97.50	97.50	0
2023-09-08	97.50	97.50	97.50	97.50	15,760
2023-09-07	97.50	97.50	97.50	97.50	5,035
2023-09-06	97.50	97.50	97.50	97.50	515
2023-09-05	97.50	97.50	97.50	97.50	34,004
2023-09-04	97.50	97.50	97.50	97.50	9,402
2023-09-01	97.50	97.50	97.50	97.50	4,417
2023-08-31	97.50	97.50	97.50	97.50	0
2023-08-30	96.00	97.50	96.00	97.50	17,622
2023-08-29	96.00	96.00	96.00	96.00	2,516
2023-08-28	96.00	96.00	96.00	96.00	0
2023-08-25	96.00	96.00	96.00	96.00	9,370
2023-08-24	96.00	96.00	96.00	96.00	532
2023-08-23	99.50	99.50	96.00	96.00	26,114
2023-08-22	100.50	100.50	99.50	99.50	6,964
2023-08-21	100.50	100.50	100.50	100.50	14,867
2023-08-18	101.00	102.00	100.50	100.50	33,572
2023-08-17	102.50	102.50	101.00	101.00	50,528
2023-08-16	97.00	102.50	97.00	102.50	129,162
2023-08-15	92.50	97.00	92.50	97.00	97,711
2023-08-14	90.00	92.50	90.00	92.50	14,952
2023-08-11	90.00	90.00	90.00	90.00	6,730
2023-08-10	91.50	91.50	90.00	90.00	4,400
2023-08-09	92.50	92.50	92.50	92.50	17,417
2023-08-08	87.50	92.50	87.50	92.50	125,200
2023-08-07	87.50	87.50	87.50	87.50	2,288
2023-08-04	87.50	87.50	87.50	87.50	25,687
2023-08-03	87.50	87.50	87.50	87.50	4,165
2023-08-02	87.50	87.50	87.50	87.50	1,408
2023-08-01	87.50	87.50	87.50	87.50	6,251
2023-07-31	87.50	87.50	87.50	87.50	7,464
2023-07-28	87.50	87.50	87.50	87.50	12,751
2023-07-27	87.50	87.50	87.50	87.50	3,952
2023-07-26	87.50	87.50	87.50	87.50	8,833
2023-07-25	87.50	87.50	87.50	87.50	11,385
2023-07-24	87.50	87.50	87.50	87.50	5,589
2023-07-21	87.50	87.50	87.50	87.50	35,305
2023-07-20	87.50	87.50	87.50	87.50	0
2023-07-19	87.50	87.50	87.50	87.50	315
2023-07-18	87.50	87.50	87.50	87.50	150
2023-07-17	87.50	87.50	87.50	87.50	12,918
2023-07-14	87.50	87.50	87.50	87.50	20,067
2023-07-13	87.50	87.50	87.50	87.50	19,785
2023-07-12	87.50	87.50	87.50	87.50	9,300
2023-07-11	87.50	88.00	87.50	87.50	30,712
2023-07-10	86.50	86.50	86.50	86.50	718
2023-07-07	86.50	86.50	86.50	86.50	6,385
2023-07-06	86.50	86.50	86.50	86.50	1,175
2023-07-05	86.50	86.50	86.50	86.50	736
2023-07-04	86.50	86.50	86.00	86.50	5,767
2023-07-03	86.50	86.50	86.50	86.50	7,750
2023-06-30	86.50	86.50	86.50	86.50	10,739
2023-06-29	86.50	86.50	86.50	86.50	20,854
2023-06-28	86.50	86.50	86.50	86.50	5,572
2023-06-27	87.50	87.50	86.50	86.50	7,249
2023-06-26	87.50	87.50	87.50	87.50	1,331
2023-06-23	87.50	87.50	87.50	87.50	12,556
2023-06-22	87.50	87.50	87.50	87.50	44,891
2023-06-21	87.50	87.50	87.50	87.50	1,994
2023-06-20	87.50	87.50	87.50	87.50	212
2023-06-19	87.50	87.50	87.50	87.50	25,448
2023-06-16	87.50	87.50	87.50	87.50	8,423
2023-06-15	88.00	88.00	87.50	87.50	10,506
2023-06-14	88.00	88.50	88.00	88.00	71,894
2023-06-13	86.00	88.00	86.00	88.00	0
2023-06-12	86.00	86.00	86.00	86.00	17,441
2023-06-09	87.00	87.00	87.00	87.00	5,514
2023-06-08	87.00	87.00	87.00	87.00	0
2023-06-07	87.00	87.00	87.00	87.00	324
2023-06-06	87.00	87.00	87.00	87.00	20,344
2023-06-05	87.50	87.50	87.00	87.00	6,961
2023-06-02	86.50	86.50	86.50	86.50	10,000
2023-06-01	86.50	86.50	86.50	86.50	0
2023-05-31	86.00	86.50	86.00	86.50	0
2023-05-30	86.00	86.00	86.00	86.00	6,000
2023-05-29	86.00	86.00	86.00	86.00	0
2023-05-26	86.00	86.00	86.00	86.00	10,007
2023-05-25	86.00	86.00	86.00	86.00	40
2023-05-24	86.00	86.00	86.00	86.00	9,180
2023-05-23	86.00	86.00	85.50	86.00	9,728
2023-05-22	87.00	87.00	85.00	86.00	12,781
2023-05-19	86.50	87.00	86.50	87.00	2,283
2023-05-18	86.50	86.50	86.50	86.50	3,730
2023-05-17	84.50	86.50	84.50	86.50	1,311
2023-05-16	84.50	84.50	84.50	84.50	2,000
2023-05-15	84.00	84.50	84.00	84.50	4,000
2023-05-12	84.00	84.00	84.00	84.00	2,312
2023-05-11	81.50	84.50	81.50	84.00	27,206
2023-05-10	81.50	81.50	81.50	81.50	0
2023-05-09	81.50	81.50	81.50	81.50	16,561
2023-05-08	81.50	81.50	81.50	81.50	0
2023-05-05	81.50	81.50	81.50	81.50	9,000
2023-05-04	81.50	81.50	81.50	81.50	146
2023-05-03	80.50	84.00	81.50	81.50	11,667
2023-05-02	79.00	79.00	79.00	79.00	2,500
2023-05-01	79.00	79.00	79.00	79.00	0
2023-04-28	79.00	79.00	79.00	79.00	13,369
2023-04-27	79.00	79.00	79.00	79.00	1,744
2023-04-26	79.00	79.00	79.00	79.00	6,884
2023-04-25	81.00	81.00	79.00	79.00	21,500
2023-04-24	85.50	85.50	81.00	81.00	51,923
2023-04-21	85.50	85.50	85.50	85.50	5,011
2023-04-20	86.50	86.50	85.50	85.50	8,632
2023-04-19	86.50	84.00	84.00	84.00	11,631
2023-04-18	86.50	86.50	86.50	86.50	27,126
2023-04-17	86.50	86.50	86.50	86.50	5,761
2023-04-14	86.50	86.50	86.50	86.50	206
2023-04-13	86.50	86.50	86.50	86.50	5,568
2023-04-12	86.50	86.50	86.50	86.50	5,140
2023-04-11	86.50	86.50	86.50	86.50	26,750
2023-04-10	86.50	86.50	86.50	86.50	0
2023-04-07	86.50	86.50	86.50	86.50	0
2023-04-06	86.50	86.50	86.50	86.50	689
2023-04-05	86.50	86.50	86.50	86.50	5,028
2023-04-04	86.50	86.50	86.50	86.50	0
2023-04-03	86.00	86.50	86.00	86.50	24,515
2023-03-31	85.00	86.00	85.00	86.00	20,500
2023-03-30	84.50	85.00	84.00	85.00	9,012
2023-03-29	84.50	84.50	84.50	84.50	36,153
2023-03-28	84.50	84.50	84.50	84.50	2,341
2023-03-27	84.50	84.50	84.50	84.50	54,930
2023-03-24	84.50	84.50	84.50	84.50	3,790
2023-03-23	83.50	84.50	83.50	84.50	18,143
2023-03-22	85.00	85.00	83.50	83.50	9,026
2023-03-21	84.50	85.00	84.50	85.00	0
2023-03-20	87.50	87.50	84.50	84.50	13,500
2023-03-17	87.50	87.50	87.50	87.50	29,701
2023-03-16	87.50	87.50	87.50	87.50	38,860
2023-03-15	87.50	87.50	87.50	87.50	33,901
2023-03-14	87.50	87.50	87.50	87.50	35,222
2023-03-13	88.00	88.00	86.50	87.50	50,031
2023-03-10	90.50	90.50	88.00	90.50	21,823
2023-03-09	89.00	90.50	89.00	90.50	15,884
2023-03-08	87.00	89.00	87.00	89.00	13,422
2023-03-07	85.50	87.00	85.50	87.00	18,000
2023-03-06	85.50	85.50	85.50	85.50	89,829
2023-03-03	85.50	85.50	85.50	85.50	32,208
2023-03-02	85.50	85.50	85.50	85.50	7,571
2023-03-01	87.00	87.00	85.50	85.50	15,158
2023-02-28	91.00	91.00	87.00	87.00	66,908
2023-02-27	92.50	92.50	91.00	91.00	34,652
2023-02-24	92.50	92.50	92.50	92.50	22,820
2023-02-23	92.00	92.50	92.00	92.50	15,903
2023-02-22	92.50	92.50	84.00	92.00	233,552
2023-02-21	89.50	93.00	89.50	91.50	79,128
2023-02-20	93.00	93.00	89.50	89.50	42,732
2023-02-17	93.00	93.00	93.00	93.00	26,047
2023-02-16	88.50	93.00	88.50	93.00	22,310
2023-02-15	87.50	87.50	87.50	87.50	13,829
2023-02-14	90.00	90.00	87.50	87.50	15,171
2023-02-13	90.50	90.50	90.00	90.00	1,196
2023-02-10	90.50	90.50	90.50	90.50	37
2023-02-09	90.00	90.50	90.00	90.50	18,952
2023-02-08	89.00	91.00	89.00	90.00	44,022
2023-02-07	81.50	89.00	81.50	89.00	77,992
2023-02-06	81.50	81.50	81.50	81.50	21,749
2023-02-03	81.50	81.50	81.50	81.50	6,239
2023-02-02	81.50	81.50	81.50	81.50	6,271
2023-02-01	81.50	81.50	81.50	81.50	15,625
2023-01-31	81.50	81.50	81.50	81.50	11,212
2023-01-30	81.50	82.00	81.50	81.50	22,461
2023-01-27	84.00	84.00	81.00	81.50	31,740
2023-01-26	84.00	84.00	84.00	84.00	2,016
2023-01-25	88.50	88.50	83.50	84.00	43,714
2023-01-24	88.50	88.50	88.50	88.50	5,108
2023-01-23	90.00	90.00	88.00	88.50	24,408
2023-01-20	91.50	91.50	88.50	90.00	27,988
2023-01-19	91.50	91.50	91.50	91.50	0
2023-01-18	92.50	92.50	91.50	91.50	13,500
2023-01-17	92.50	92.50	92.50	92.50	41,351
2023-01-16	93.50	93.50	92.50	92.50	26,809
2023-01-13	92.00	94.00	92.00	93.50	61,224
2023-01-12	87.00	92.00	87.00	92.00	54,856
2023-01-11	86.00	87.00	86.00	87.00	16,047
2023-01-10	86.00	86.00	86.00	86.00	26,620
2023-01-09	86.50	86.50	86.00	86.00	9,322
2023-01-06	86.50	86.50	86.50	86.50	2,786
2023-01-05	86.50	86.50	86.50	86.50	12,500
2023-01-04	86.50	86.50	86.50	86.50	9,959
2023-01-03	87.50	87.50	86.50	86.50	5,602
2023-01-02	87.50	87.50	87.50	87.50	0
2022-12-30	87.50	87.50	87.50	87.50	0
2022-12-29	87.50	87.50	87.50	87.50	9,362
2022-12-28	87.50	87.50	87.50	87.50	11,113
2022-12-27	87.50	87.50	87.50	87.50	0
2022-12-26	87.50	87.50	87.50	87.50	0
2022-12-23	87.50	87.50	87.50	87.50	2,500
2022-12-22	87.50	87.50	87.50	87.50	6,245
2022-12-21	87.50	87.50	87.50	87.50	4,352
2022-12-20	88.50	88.50	87.50	87.50	4,521
2022-12-19	88.00	88.50	87.75	88.50	44,030
2022-12-16	91.00	91.00	88.00	88.00	56,987
2022-12-15	91.00	91.00	91.00	91.00	5,112
2022-12-14	91.00	91.00	91.00	91.00	5,173
2022-12-13	92.50	92.50	91.00	91.00	16,586
2022-12-12	92.50	92.50	92.50	92.50	19,858
2022-12-09	92.50	92.50	92.50	92.50	6,559
2022-12-08	91.50	92.50	91.00	92.50	32,146
2022-12-07	91.50	91.50	91.50	91.50	16,697
2022-12-06	90.50	91.50	90.50	91.50	28,912
2022-12-05	90.50	90.50	90.50	90.50	0
2022-12-02	92.00	92.00	90.50	90.50	52,343
2022-12-01	95.50	95.50	92.00	92.00	38,982
2022-11-30	94.50	95.50	94.50	95.50	135,278
2022-11-29	94.50	94.50	94.50	94.50	22,228
2022-11-28	93.50	94.50	93.50	94.50	21,563
2022-11-25	93.50	93.50	93.50	93.50	3,500
2022-11-24	93.50	93.50	93.50	93.50	15,032
2022-11-23	91.00	93.50	91.00	93.50	34,280
2022-11-22	91.50	91.50	91.00	91.00	92,128
2022-11-21	91.50	91.50	91.50	91.50	0
2022-11-18	91.50	91.50	91.50	91.50	4,168
2022-11-17	91.00	91.50	90.50	91.50	26,176
2022-11-16	92.00	92.00	90.50	91.00	31,929
2022-11-15	89.00	92.50	89.00	92.00	51,030
2022-11-14	89.00	89.00	89.00	89.00	9,786
2022-11-11	89.00	89.00	89.00	89.00	34,712
2022-11-10	89.00	89.00	89.00	89.00	58,803
2022-11-09	89.00	89.00	89.00	89.00	20,849
2022-11-08	89.00	89.00	89.00	89.00	41,785
2022-11-07	91.50	91.50	89.00	89.00	41,259
2022-11-04	94.00	94.00	91.50	91.50	27,949
2022-11-03	94.00	94.00	94.00	94.00	2,070
2022-11-02	94.00	94.00	94.00	94.00	2,135
2022-11-01	92.00	94.00	92.00	94.00	55,036
2022-10-31	89.00	92.00	89.00	92.00	26,115
2022-10-28	89.00	89.00	89.00	89.00	14,195
2022-10-27	89.00	89.00	89.00	89.00	6,623
2022-10-26	90.00	90.00	89.00	89.00	32,534
2022-10-25	91.00	93.50	90.00	90.00	58,657
2022-10-24	86.50	91.00	86.50	91.00	57,178
2022-10-21	89.00	89.00	86.00	86.50	45,623
2022-10-20	89.00	89.00	89.00	89.00	2,000
2022-10-19	87.50	90.50	87.50	89.50	31,235
2022-10-18	80.00	87.50	80.00	87.50	58,780
2022-10-17	79.00	80.50	79.00	80.00	11,296
2022-10-14	78.50	79.00	78.50	79.00	39,464
2022-10-13	76.50	78.50	76.50	78.50	20,135
2022-10-12	77.50	77.50	75.00	76.50	22,585
2022-10-11	78.00	78.00	77.50	77.50	10,500
2022-10-10	79.50	79.50	78.00	78.00	28,032
2022-10-07	74.50	79.50	74.50	79.50	69,085
2022-10-06	71.00	74.50	71.00	74.50	39,144
2022-10-05	73.00	73.00	71.00	71.00	41,388
2022-10-04	69.00	73.00	69.00	73.00	84,136
2022-10-03	71.00	72.50	68.50	69.00	112,304
2022-09-30	70.50	71.00	70.50	71.00	12,313
2022-09-29	73.00	73.50	70.50	70.50	83,514
2022-09-28	72.00	73.50	72.00	73.00	119,993
2022-09-27	64.00	73.00	71.50	72.00	187,431
2022-09-26	59.00	63.50	59.00	63.50	27,509
2022-09-23	59.00	59.50	57.00	59.00	81,803
2022-09-22	59.50	59.50	59.00	59.00	35,128
2022-09-21	59.50	59.50	59.50	59.50	5,716
2022-09-20	60.00	60.00	60.00	59.50	81,221
2022-09-19	61.00	61.00	61.00	61.00	0
2022-09-16	61.50	61.50	61.00	61.00	26,679
2022-09-15	62.50	62.50	61.50	61.50	9,548
2022-09-14	64.00	64.00	62.50	62.50	10,457
2022-09-13	52.00	65.00	52.00	64.00	133,977
2022-09-12	49.50	49.50	49.50	49.50	15,000
2022-09-09	49.50	49.50	49.50	49.50	35,443
2022-09-08	48.50	49.00	48.50	48.50	81,914
2022-09-07	49.50	49.50	47.50	48.50	26,910
2022-09-06	50.10	50.00	50.00	50.00	17,560
2022-09-05	50.10	50.10	50.10	50.10	2,015
2022-09-02	52.50	52.50	49.60	50.10	12,780
2022-09-01	52.50	52.50	52.50	52.50	10,018
2022-08-31	52.50	52.50	52.50	52.50	47,710
2022-08-30	52.50	52.50	52.50	52.50	0
2022-08-29	52.50	52.50	52.50	52.50	0
2022-08-26	51.50	52.50	51.50	52.50	927
2022-08-25	52.50	52.50	51.50	51.50	45,279
2022-08-24	53.50	53.50	52.50	52.50	10,426
2022-08-23	53.50	53.50	53.50	53.50	1,310
2022-08-22	56.50	56.50	53.50	53.50	15,953
2022-08-19	56.50	56.50	56.50	56.50	0
2022-08-18	56.50	56.50	56.50	56.50	705
2022-08-17	56.50	56.50	56.50	56.50	0
2022-08-16	55.50	56.50	55.50	56.50	23,299
2022-08-15	55.50	55.50	55.50	55.50	2,147
2022-08-12	55.50	55.50	53.00	55.50	2,500
2022-08-11	55.50	55.50	53.50	55.50	38,227
2022-08-10	57.50	57.50	55.50	55.50	11,925
2022-08-09	57.50	57.50	57.50	57.50	4,572
2022-08-08	57.50	57.50	57.50	57.50	11,048
2022-08-05	57.50	57.50	57.50	57.50	0
2022-08-04	57.50	57.50	57.50	57.50	279
2022-08-03	54.50	57.50	54.50	57.50	15,822
2022-08-02	54.50	54.50	54.50	54.50	2,736
2022-08-01	54.50	54.50	52.00	54.50	0
2022-07-29	56.50	56.50	54.50	54.50	17,032
2022-07-28	56.50	56.50	56.50	56.50	1,458
2022-07-27	56.50	56.50	56.50	56.50	7,000
2022-07-26	57.00	57.00	56.00	56.50	23,500
2022-07-25	59.50	59.50	57.00	57.00	7,103
2022-07-22	58.50	59.50	58.50	59.50	3,500
2022-07-21	60.00	60.00	58.00	58.50	2,937
2022-07-20	60.00	60.00	60.00	60.00	1,200
2022-07-19	60.00	60.00	60.00	60.00	16
2022-07-18	60.00	60.00	60.00	60.00	136
2022-07-15	60.00	60.00	60.00	60.00	472
2022-07-14	60.00	60.00	60.00	60.00	1,000
2022-07-13	61.00	61.00	60.00	60.00	20,457
2022-07-12	61.50	61.50	61.00	61.00	0
2022-07-11	62.00	62.50	61.50	61.50	15,108
2022-07-08	63.50	63.50	63.00	63.00	22,388
2022-07-07	63.50	63.50	63.50	63.50	0
2022-07-06	67.50	67.50	63.50	63.50	17,637
2022-07-05	63.50	67.50	63.50	67.50	31,205
2022-07-04	62.50	62.50	62.50	62.50	3,775
2022-07-01	62.50	62.50	62.50	62.50	4,624
2022-06-30	62.50	62.50	62.50	62.50	780
2022-06-29	62.50	62.50	62.50	62.50	80
2022-06-28	63.00	63.00	62.50	62.50	5,000
2022-06-27	63.00	63.00	63.00	63.00	11,442
2022-06-24	61.50	63.00	61.50	63.00	68,536
2022-06-23	61.50	61.50	61.50	61.50	0
2022-06-22	61.00	61.50	61.00	61.50	38,983
2022-06-21	58.00	61.00	58.00	61.00	89,609
2022-06-20	62.50	62.50	58.00	58.00	54,425
2022-06-17	64.50	66.00	62.50	62.50	17,682
2022-06-16	67.00	67.00	66.00	66.00	28,738
2022-06-15	67.00	67.00	67.00	67.00	0
2022-06-14	67.00	67.00	67.00	67.00	2,823
2022-06-13	67.00	67.00	67.00	67.00	3,000
2022-06-10	67.50	67.50	67.00	67.00	30,030
2022-06-09	67.50	67.50	67.50	67.50	144
2022-06-08	67.50	67.50	67.50	67.50	0
2022-06-07	67.50	67.50	67.50	67.50	0
2022-06-06	67.50	67.50	67.50	67.50	19,204
2022-06-03	67.50	67.50	67.50	67.50	0
2022-06-02	67.50	67.50	67.50	67.50	0
2022-06-01	67.50	67.50	67.50	67.50	4,000
2022-05-31	67.50	67.50	67.50	67.50	8,733
2022-05-30	68.00	68.00	67.50	67.50	7,258
2022-05-27	68.00	68.00	68.00	68.00	4,000
2022-05-26	69.50	69.50	68.00	68.00	125,000
2022-05-25	69.50	69.50	69.50	69.50	46,550
2022-05-24	70.00	70.00	69.50	69.50	18,333
2022-05-23	71.00	71.00	70.00	70.00	211,890
2022-05-20	71.00	71.00	71.00	71.00	0
2022-05-19	71.00	71.00	71.00	71.00	0
2022-05-18	71.00	71.00	71.00	71.00	0
2022-05-17	72.00	72.00	71.00	71.00	20,000
2022-05-16	69.50	70.50	69.50	70.50	10,418
2022-05-13	69.50	69.50	69.50	69.50	28,342
2022-05-12	69.50	69.50	69.50	69.50	0
2022-05-11	73.00	73.00	69.00	69.50	73,574
2022-05-10	71.50	73.50	71.50	73.00	63,617
2022-05-09	75.50	76.50	71.50	71.50	88,362
2022-05-06	75.50	75.50	74.50	75.50	54,784
2022-05-05	71.50	75.50	71.50	75.50	16,493
2022-05-04	71.50	71.50	71.50	71.50	25,000
2022-05-03	71.00	71.50	71.00	71.50	20,684
2022-05-02	71.00	71.00	71.00	71.00	0
2022-04-29	71.00	71.00	71.00	71.00	10,002
2022-04-28	70.50	71.00	70.50	71.00	23,000
2022-04-27	70.50	70.50	70.50	70.50	1,400
2022-04-26	70.50	70.50	70.50	70.50	77,203
2022-04-25	70.00	70.50	70.00	70.50	4
2022-04-22	71.00	71.00	71.00	71.00	59,000
2022-04-21	71.00	71.00	71.00	71.00	0
2022-04-20	71.00	71.00	71.00	71.00	10,141
2022-04-19	70.00	71.00	70.00	71.00	115,485
2022-04-18	70.00	70.00	70.00	70.00	0
2022-04-15	70.00	70.00	70.00	70.00	0
2022-04-14	69.00	70.00	69.00	70.00	32,027
2022-04-13	68.00	69.00	68.00	69.00	11,000
2022-04-12	71.50	71.50	67.50	68.00	34,900
2022-04-11	71.50	71.50	71.50	71.50	5,000
2022-04-08	71.50	71.50	71.50	71.50	0
2022-04-07	71.50	71.50	71.50	71.50	1,000
2022-04-06	72.00	72.00	71.50	71.50	9,000
2022-04-05	71.50	72.00	71.50	72.00	22,100
2022-04-04	67.50	71.50	67.50	71.50	41,423
2022-04-01	67.50	67.50	67.50	67.50	0
2022-03-31	67.50	67.50	67.50	67.50	28,000
2022-03-30	67.50	67.50	67.50	67.50	90,405
2022-03-29	67.50	67.50	67.50	67.50	11,150
2022-03-28	67.50	67.50	67.50	67.50	0
2022-03-25	67.50	67.50	66.50	67.50	52,785
2022-03-24	67.50	67.50	67.50	67.50	17,142
2022-03-23	69.00	69.00	67.50	67.50	52,000
2022-03-22	68.50	69.00	68.50	69.00	17,545
2022-03-21	69.50	69.50	68.50	68.50	47,090
2022-03-18	71.00	71.00	69.50	69.50	24,195
2022-03-17	71.00	71.00	71.00	71.00	18,415
2022-03-16	71.00	71.00	71.00	71.00	20,700
2022-03-15	71.00	71.00	71.00	71.00	5,675
2022-03-14	71.00	71.00	71.00	71.00	0
2022-03-11	71.00	71.00	71.00	71.00	5,000
2022-03-10	70.00	71.00	70.00	71.00	0
2022-03-09	70.00	70.00	70.00	70.00	0
2022-03-08	70.00	70.00	70.00	70.00	6,000
2022-03-07	70.50	70.50	70.00	70.00	24,911
2022-03-04	71.50	71.50	69.00	71.50	34,469
2022-03-03	73.50	73.50	71.50	71.50	16,716
2022-03-02	76.00	76.00	73.50	73.50	1,000
2022-03-01	79.00	79.00	76.00	76.00	22,096
2022-02-28	80.50	80.50	79.00	79.00	13,691
2022-02-25	79.50	80.50	78.00	80.50	19,588
2022-02-24	86.50	86.50	78.00	78.00	70,465
2022-02-23	85.50	86.50	84.50	86.50	97,144
2022-02-22	83.50	85.50	83.50	85.50	85,413
2022-02-21	79.50	79.50	79.50	79.50	8,402
2022-02-18	77.50	84.00	77.50	79.50	60,889
2022-02-17	77.50	77.50	77.50	77.50	16,360
2022-02-16	68.50	77.50	68.50	77.50	43,819
2022-02-15	67.00	68.50	67.00	68.50	11,750
2022-02-14	67.00	67.00	67.00	67.00	1,016
2022-02-11	67.00	67.00	67.00	67.00	26,157
2022-02-10	67.50	67.50	67.00	67.00	12,970
2022-02-09	72.00	72.00	65.00	67.50	55,900
2022-02-08	72.00	72.00	72.00	72.00	1,046
2022-02-07	72.50	72.50	72.00	72.00	7,782
2022-02-04	73.00	73.00	72.50	72.50	3,000
2022-02-03	73.00	73.00	73.00	73.00	0
2022-02-02	73.50	73.50	73.00	73.00	18
2022-02-01	75.00	75.00	73.50	73.50	9,500
2022-01-31	75.00	75.00	75.00	75.00	1,657
2022-01-28	75.50	75.50	75.00	75.00	2,782
2022-01-27	71.00	75.50	71.00	75.50	30,954
2022-01-26	69.00	71.00	69.00	71.00	44,909
2022-01-25	67.50	69.00	67.50	69.00	38,497
2022-01-24	72.50	72.50	66.50	67.50	90,715
2022-01-21	76.50	76.50	72.50	72.50	28,684
2022-01-20	77.50	78.00	76.50	76.50	35,620
2022-01-19	77.50	77.50	77.50	77.50	10,260
2022-01-18	77.50	77.50	77.50	77.50	16,288
2022-01-17	78.50	78.50	76.00	77.50	51,451
2022-01-14	78.50	78.50	78.00	78.50	15,691
2022-01-13	78.50	78.50	78.50	78.50	18,006
2022-01-12	80.00	78.00	78.00	78.50	21,103
2022-01-11	80.00	80.00	80.00	80.00	6,716
2022-01-10	78.00	80.00	80.00	80.00	50,360
2022-01-07	79.50	79.50	78.00	78.00	13,748
2022-01-06	79.50	79.50	79.50	79.50	16,087
2022-01-05	78.00	80.00	78.00	79.50	9,703
2022-01-04	80.50	80.50	74.50	78.00	143,392
2022-01-03	80.50	80.50	80.50	80.50	0
2021-12-31	81.50	80.50	80.50	80.50	6,232
2021-12-30	81.00	82.00	81.00	81.50	18,128
2021-12-29	83.50	83.50	81.00	81.00	39,678
2021-12-28	83.50	83.50	83.50	83.50	0
2021-12-27	83.50	83.50	83.50	83.50	0
2021-12-24	83.50	83.50	83.50	83.50	18,992
2021-12-23	84.00	84.50	83.50	83.50	26,590
2021-12-22	80.50	84.00	80.50	84.00	21,230
2021-12-21	84.50	84.50	72.00	80.50	326,376
2021-12-20	87.50	86.00	86.00	86.00	42,300
2021-12-17	93.00	93.00	87.50	88.50	46,456
2021-12-16	94.00	94.00	93.00	93.00	7,864
2021-12-15	99.50	99.50	94.00	94.00	29,314
2021-12-14	99.50	99.50	99.50	99.50	6,181
2021-12-13	100.50	100.50	99.50	99.50	3,820
2021-12-10	97.50	100.50	97.50	100.50	21,883
2021-12-09	97.50	97.50	97.50	97.50	6,000
2021-12-08	95.50	97.50	95.50	97.50	25,406
2021-12-07	95.50	95.50	95.50	95.50	35,939
2021-12-06	95.50	95.50	95.50	95.50	142
2021-12-03	95.50	95.50	95.50	95.50	1,000
2021-12-02	93.00	95.50	93.00	95.50	16,027
2021-12-01	93.00	93.00	93.00	93.00	2,186
2021-11-30	89.50	93.00	89.50	93.00	33,467
2021-11-29	86.50	89.50	86.50	89.50	64,003
2021-11-26	89.50	89.50	83.50	86.50	91,079
2021-11-25	96.50	96.50	86.00	89.50	40,351
2021-11-24	102.50	102.50	94.00	96.50	98,166
2021-11-23	110.50	110.50	102.50	102.50	96,355
2021-11-22	108.50	115.00	108.50	110.50	84,522
2021-11-19	107.00	108.50	107.00	108.50	13,800
2021-11-18	107.00	107.00	107.00	107.00	1,917
2021-11-17	107.00	107.00	107.00	107.00	1,868
2021-11-16	109.00	109.00	106.00	107.00	12,420
2021-11-15	109.00	109.00	109.00	109.00	5,701
2021-11-12	112.00	112.00	109.00	109.00	5,190
2021-11-11	112.50	112.50	112.00	112.00	12,957
2021-11-10	114.00	114.00	112.50	112.50	6,366
2021-11-09	115.00	116.00	114.00	114.00	22,953
2021-11-08	122.50	122.50	115.00	115.00	36,052
2021-11-05	122.50	122.50	122.50	122.50	22,765
2021-11-04	120.50	124.00	120.50	122.50	97,874
2021-11-03	116.50	120.00	120.00	120.00	48,990
2021-11-02	117.50	117.50	116.50	116.50	9,607
2021-11-01	110.50	117.50	110.50	117.50	45,652
2021-10-29	103.50	111.50	103.50	110.50	37,513
2021-10-28	103.50	103.50	103.50	103.50	4,470
2021-10-27	105.50	106.00	103.50	104.00	26,000
2021-10-26	98.50	106.50	98.50	104.50	32,532
2021-10-25	98.50	98.50	98.50	98.50	6,050
2021-10-22	98.50	98.50	98.50	98.50	2,550
2021-10-21	98.50	98.50	98.50	98.50	4,980
2021-10-20	98.50	98.50	98.50	98.50	13,000
2021-10-19	100.00	100.00	98.50	98.50	22,063
2021-10-18	100.00	100.00	100.00	100.00	1,851
2021-10-15	101.50	101.50	100.00	100.00	8,500
2021-10-14	102.00	102.00	101.50	101.50	10,884
2021-10-13	102.00	102.00	102.00	102.00	12,000
2021-10-12	102.00	102.00	102.00	102.00	4,184
2021-10-11	95.00	102.00	95.00	102.00	195,872
2021-10-08	91.50	95.00	91.50	95.00	24,369
2021-10-07	91.50	91.50	91.50	91.50	13,918
2021-10-06	92.00	92.00	84.00	91.50	161,849
2021-10-05	98.00	98.00	92.00	92.00	31,171
2021-10-04	97.50	98.00	97.50	98.00	35,310
2021-10-01	100.50	94.00	94.00	94.00	68,648
2021-09-30	109.00	109.00	100.50	100.50	119,481
2021-09-29	116.00	116.00	109.00	109.00	29,374
2021-09-28	113.00	118.50	112.50	116.00	254,843
2021-09-27	112.00	112.00	112.00	112.00	71,788
2021-09-24	113.50	114.00	112.00	112.00	27,701
2021-09-23	114.00	114.50	113.50	113.50	32,478
2021-09-22	103.50	117.50	102.50	114.00	214,789
2021-09-21	104.50	104.50	103.00	103.50	8,411
2021-09-20	104.50	104.50	104.50	104.50	25,957
2021-09-17	102.50	104.50	102.50	104.50	11,307
2021-09-16	102.00	102.50	101.50	102.50	34,545
2021-09-15	103.00	103.00	102.00	102.00	24,106
2021-09-14	100.00	100.00	100.00	104.00	26,703
2021-09-13	99.50	100.00	99.50	100.00	49,424
2021-09-10	99.50	99.50	99.50	99.50	7,812
2021-09-09	99.50	99.50	99.50	99.50	31,673
2021-09-08	100.00	100.00	99.50	99.50	6,090
2021-09-07	100.00	100.00	100.00	100.00	38,413
2021-09-06	100.00	100.00	100.00	100.00	10,000
2021-09-03	102.50	102.50	100.00	100.00	6,004
2021-09-02	102.50	102.50	102.50	102.50	22,320
2021-09-01	102.50	102.50	102.50	102.50	34,556
2021-08-31	102.50	103.50	102.50	102.50	60,019
2021-08-30	102.50	102.50	102.50	102.50	0
2021-08-27	102.50	102.50	102.50	102.50	997
2021-08-26	106.50	106.50	99.50	102.50	92,015
2021-08-25	110.00	110.00	106.50	106.50	14,552
2021-08-24	110.00	110.00	110.00	110.00	43,481
2021-08-23	107.50	111.50	107.50	110.00	145,578
2021-08-20	102.00	107.50	102.00	107.50	41,893
2021-08-19	102.00	102.00	102.00	102.00	440
2021-08-18	101.00	102.00	101.00	102.00	61,098
2021-08-17	102.50	102.50	100.50	101.00	33,992
2021-08-16	102.50	102.50	102.50	102.50	9,563
2021-08-13	107.00	107.00	99.50	102.50	56,282
2021-08-12	107.50	107.50	107.00	107.00	30,400
2021-08-11	103.00	108.00	102.00	107.50	84,389
2021-08-10	102.00	103.00	102.00	103.00	12,093
2021-08-09	96.00	103.00	96.00	102.00	25,155
2021-08-06	98.00	98.00	96.00	96.00	10,756
2021-08-05	98.00	98.00	98.00	98.00	37,242
2021-08-04	98.50	98.50	98.00	98.00	2,322
2021-08-03	103.00	103.00	98.50	98.50	463,337
2021-08-02	103.00	103.00	102.50	103.00	9,898
2021-07-30	101.00	104.00	99.00	103.00	137,498
2021-07-29	93.00	102.50	93.00	99.00	75,743
2021-07-28	90.50	93.00	90.50	93.00	34,399
2021-07-27	93.00	93.00	90.50	90.50	19,964
2021-07-26	93.50	93.50	92.50	93.00	74,153
2021-07-23	90.50	94.00	90.50	94.00	94,241
2021-07-22	83.50	90.50	83.50	90.50	60,533
2021-07-21	82.50	83.50	82.50	83.50	14,373
2021-07-20	83.50	83.50	82.50	82.50	10,917
2021-07-19	86.50	86.50	82.00	83.50	90,200
2021-07-16	90.00	90.00	86.50	86.50	93,977
2021-07-15	87.00	90.00	86.50	90.00	53,220
2021-07-14	88.00	88.00	87.00	87.00	7,728
2021-07-13	91.00	91.00	88.00	88.00	16,193
2021-07-12	91.00	91.00	91.00	91.00	0
2021-07-09	91.00	91.00	91.00	91.00	22,297
2021-07-08	92.00	92.00	91.00	91.00	24,264
2021-07-07	91.50	92.00	91.50	92.00	43,154
2021-07-06	91.50	91.50	91.50	91.50	31,243
2021-07-05	90.00	94.50	90.00	91.50	414,007
2021-07-02	89.00	89.00	88.00	88.00	26,999
2021-07-01	90.50	91.00	89.00	89.00	29,961
2021-06-30	90.50	90.50	90.50	90.50	26,340
2021-06-29	90.50	90.50	90.50	90.50	26,382
2021-06-28	84.50	92.50	84.50	90.50	159,261
2021-06-25	75.50	84.50	75.50	84.50	65,930
2021-06-24	75.50	75.50	75.50	75.50	41,914
2021-06-23	76.50	76.50	75.50	75.50	19,600
2021-06-22	77.50	77.50	76.50	76.50	56,777
2021-06-21	77.50	77.50	77.50	77.50	2,000
2021-06-18	77.50	77.50	75.50	77.50	13,000
2021-06-17	77.50	77.50	77.50	77.50	8,022
2021-06-16	83.00	83.00	77.50	77.50	33,912
2021-06-15	84.00	84.00	83.00	83.00	6,196
2021-06-14	83.50	84.50	83.50	84.00	50,283
2021-06-11	83.50	83.50	83.50	83.50	300
2021-06-10	84.50	84.50	83.50	83.50	12,770
2021-06-09	80.50	84.50	80.50	84.50	44,811
2021-06-08	78.50	80.50	78.50	80.50	41,773
2021-06-07	79.50	79.50	78.50	78.50	4,320
2021-06-04	79.50	79.50	79.50	79.50	2,000
2021-06-03	80.50	80.50	79.50	79.50	1,000
2021-06-02	84.00	84.00	80.50	80.50	1,954
2021-06-01	83.50	83.50	83.00	83.00	20,478
2021-05-28	83.50	83.50	83.50	83.50	16,493
2021-05-27	81.50	83.50	81.50	83.50	32,677
2021-05-26	81.00	81.50	81.00	81.50	14,000
2021-05-25	81.00	81.00	81.00	81.00	28,047
2021-05-24	80.50	81.00	80.50	81.00	48,851
2021-05-21	78.50	80.50	78.50	80.50	6,653
2021-05-20	78.50	78.50	78.50	78.50	3,000
2021-05-19	80.00	80.00	78.50	78.50	9,300
2021-05-18	80.50	80.50	80.00	80.00	3,929
2021-05-17	79.00	80.50	79.00	80.50	43,205
2021-05-14	81.50	81.50	78.00	79.00	42,208
2021-05-13	82.50	82.50	74.00	81.50	108,974
2021-05-12	85.50	85.50	82.50	82.50	52,451
2021-05-11	85.50	86.00	85.50	86.00	3,086
2021-05-10	85.00	87.00	85.00	85.50	103,427
2021-05-07	90.50	88.00	85.00	85.00	22,066
2021-05-06	96.50	96.50	89.50	90.50	38,159
2021-05-05	93.00	96.50	93.00	96.50	36,923
2021-05-04	93.00	93.00	93.00	93.00	5,500
2021-04-30	94.00	94.00	93.00	93.00	26,768
2021-04-29	90.00	94.00	90.00	94.00	15,424
2021-04-28	90.50	90.50	90.00	90.00	8,713
2021-04-27	82.00	92.50	82.00	90.50	155,369
2021-04-26	80.00	82.00	80.00	82.00	25,969
2021-04-23	76.00	80.00	76.00	80.00	16,111
2021-04-22	76.00	76.00	76.00	76.00	12,199
2021-04-21	75.00	76.00	75.00	76.00	17,867
2021-04-20	79.50	79.50	75.00	75.00	21,992
2021-04-19	79.50	79.50	79.50	79.50	7,420
2021-04-16	79.50	79.50	79.50	79.50	0
2021-04-15	79.50	79.50	79.50	79.50	21,704
2021-04-14	79.50	79.50	79.50	79.50	17,686
2021-04-13	80.50	80.50	79.50	79.50	31,002
2021-04-12	75.00	82.50	75.00	80.50	162,496
2021-04-09	75.00	75.00	75.00	75.00	9,990
2021-04-08	75.00	75.00	75.00	75.00	5,001
2021-04-07	75.00	75.00	75.00	75.00	16,096
2021-04-06	74.00	75.00	74.00	75.00	43,670
2021-04-01	74.50	74.50	71.50	74.00	3,250
2021-03-31	77.00	77.00	73.50	74.50	39,037
2021-03-30	79.00	79.00	76.00	77.00	13,933
2021-03-29	78.50	79.00	78.50	79.00	6,003
2021-03-26	80.50	80.50	78.00	78.00	13,440
2021-03-25	80.50	80.50	80.50	80.50	28,104
2021-03-24	82.00	82.00	79.00	80.50	23,389
2021-03-23	83.50	83.00	83.00	82.00	5,065
2021-03-22	83.50	83.50	83.50	83.50	3,500
2021-03-19	83.50	84.00	83.50	83.50	61,522
2021-03-18	84.00	85.50	83.50	83.50	73,460
2021-03-17	80.00	84.00	80.00	84.00	113,970
2021-03-16	80.00	80.00	78.00	80.00	116,303
2021-03-15	78.00	82.00	78.00	80.00	124,999
2021-03-12	78.00	78.00	78.00	78.00	23,760
2021-03-11	76.50	78.00	76.50	78.00	79,582
2021-03-10	78.00	78.00	76.50	76.50	37,719
2021-03-09	78.00	78.00	78.00	78.00	500
2021-03-08	81.00	81.00	78.00	78.00	37,087
2021-03-05	78.00	82.50	78.00	80.50	251,251
2021-03-04	76.50	82.50	76.50	78.00	165,816
2021-03-03	71.50	76.50	71.50	76.50	148,796
2021-03-02	71.50	71.50	71.50	71.50	4,679
2021-03-01	67.50	71.50	67.50	71.50	67,036
2021-02-26	67.00	67.00	67.00	67.00	4,317
2021-02-25	67.50	67.50	67.00	67.00	6,068
2021-02-24	71.50	71.50	67.00	67.50	139,596
2021-02-23	76.00	76.00	71.50	71.50	53,264
2021-02-22	74.00	77.50	74.00	76.00	53,815
2021-02-19	70.50	76.50	70.50	75.00	106,895
2021-02-18	63.50	74.00	63.50	70.50	515,231
2021-02-17	57.50	67.50	57.50	63.50	325,526
2021-02-16	54.50	54.50	54.50	54.50	4,874
2021-02-15	53.50	54.50	53.50	54.50	6,599
2021-02-12	53.50	53.50	53.50	53.50	43,214
2021-02-11	54.50	54.50	53.50	53.50	66,504
2021-02-10	54.50	54.50	54.50	54.50	4,009
2021-02-09	54.50	54.50	54.50	54.50	4,220
2021-02-08	54.50	54.50	54.50	54.50	803
2021-02-05	54.50	54.50	54.50	54.50	0
2021-02-04	54.50	54.50	54.50	54.50	45
2021-02-03	54.50	54.50	54.50	54.50	25
2021-02-02	54.50	54.50	54.50	54.50	60,782
2021-02-01	54.50	54.50	54.50	54.50	0
2021-01-29	54.50	54.50	54.50	54.50	310
2021-01-28	54.50	54.50	54.50	54.50	3,680
2021-01-27	57.50	57.50	54.50	54.50	11,687
2021-01-26	57.50	57.50	57.50	57.50	17
2021-01-25	57.50	57.50	57.50	57.50	15,000
2021-01-22	59.00	59.00	57.50	57.50	54,726
2021-01-21	60.00	60.00	59.00	59.00	133,000
2021-01-20	53.50	60.00	53.50	60.00	95,569
2021-01-19	53.50	53.50	53.50	53.50	6,000
2021-01-18	52.50	53.50	52.50	53.50	13,375
2021-01-15	52.50	52.50	52.50	52.50	11,197
2021-01-14	52.50	52.50	52.50	52.50	0
2021-01-13	52.50	52.50	52.50	52.50	1,979
2021-01-12	53.00	53.00	52.50	52.50	110,840
2021-01-11	52.50	53.00	52.00	53.00	22,263
2021-01-08	52.00	52.50	52.00	52.50	11,066
2021-01-07	52.00	52.00	52.00	52.00	25,367
2021-01-06	52.00	52.00	52.00	52.00	5,866
2021-01-05	53.00	53.00	52.00	52.00	10,921
2021-01-04	53.00	53.00	53.00	53.00	15,584
2020-12-31	53.00	53.00	53.00	53.00	5,814
2020-12-30	53.00	53.00	53.00	53.00	0
2020-12-29	53.00	53.00	53.00	53.00	16,764
2020-12-24	53.00	53.00	53.00	53.00	0
2020-12-23	53.00	53.00	53.00	53.00	0
2020-12-22	52.50	52.50	52.50	52.50	41,606
2020-12-21	54.00	54.00	52.50	52.50	6,785
2020-12-18	55.00	55.00	54.00	54.00	7,270
2020-12-17	52.00	57.00	52.00	55.00	49,027
2020-12-16	50.00	50.50	50.00	50.50	3,534
2020-12-15	50.00	50.00	50.00	50.00	5,191
2020-12-14	49.50	50.00	49.50	50.00	69,246
2020-12-11	53.00	53.00	49.50	51.50	13,255
2020-12-10	54.00	54.00	53.00	53.00	20,000
2020-12-09	54.00	54.00	53.50	54.00	19,151
2020-12-08	54.00	54.00	54.00	54.00	1,059
2020-12-07	52.00	55.00	52.00	54.00	37,002
2020-12-04	52.00	52.00	52.00	52.00	193
2020-12-03	52.00	52.00	52.00	52.00	98
2020-12-02	52.00	52.00	52.00	52.00	1,137
2020-12-01	52.00	52.00	52.00	52.00	0
2020-11-30	52.00	52.00	52.00	52.00	5,000
2020-11-27	52.00	52.00	52.00	52.00	40,855
2020-11-26	52.00	52.00	52.00	52.00	72
2020-11-25	52.00	52.00	52.00	52.00	21,000
2020-11-24	52.00	52.00	52.00	52.00	80,000
2020-11-23	53.00	53.00	51.00	52.00	30,912
2020-11-20	53.50	53.50	53.00	53.00	50,000
2020-11-19	53.50	53.50	53.50	53.50	18,500
2020-11-18	53.50	53.50	53.50	53.50	6,123
2020-11-17	53.50	54.50	53.50	53.50	25,444
2020-11-16	55.00	55.00	53.50	53.50	33,399
2020-11-13	55.00	55.00	53.00	55.00	25,639
2020-11-12	55.00	55.00	55.00	55.00	1,610
2020-11-11	55.00	55.00	55.00	55.00	15,400
2020-11-10	55.00	55.00	55.00	55.00	18,405
2020-11-09	54.50	55.00	54.50	55.00	70,964
2020-11-06	51.50	54.50	51.50	54.50	103,862
2020-11-05	50.50	52.00	50.50	51.50	52,500
2020-11-04	51.00	51.00	49.00	50.50	0
2020-11-03	50.50	50.50	50.50	50.50	0
2020-11-02	50.50	50.50	50.50	50.50	12,289
2020-10-30	50.50	50.50	50.50	50.50	11,000
2020-10-29	50.50	50.50	50.50	50.50	4,836
2020-10-28	50.50	50.50	50.50	50.50	15,879
2020-10-27	52.00	52.00	50.00	50.50	24,230
2020-10-26	53.00	53.00	52.00	52.00	10,000
2020-10-23	53.00	53.00	53.00	53.00	7,640
2020-10-22	53.00	53.00	53.00	53.00	152
2020-10-21	55.50	59.00	53.00	53.00	68,719
2020-10-20	53.50	55.50	52.50	55.50	62,682
2020-10-16	49.50	49.50	49.50	49.50	56,779
2020-10-15	49.50	49.50	49.50	49.50	164,145
2020-10-14	49.00	49.50	49.00	49.50	30,500
2020-10-13	49.50	49.50	49.50	49.50	0
2020-10-12	49.50	49.50	49.50	49.50	57,528
2020-10-09	49.50	49.50	49.50	49.50	10,000
2020-10-08	50.00	50.00	49.50	49.50	5,000
2020-10-07	50.00	50.00	50.00	50.00	17,650
2020-10-06	50.00	50.00	50.00	50.00	0
2020-10-05	49.50	50.00	49.50	50.00	23,988
2020-10-02	49.50	49.50	49.50	49.50	6,000
2020-10-01	49.50	49.50	49.50	49.50	1,470
2020-09-30	50.25	50.25	49.00	49.50	15,497
2020-09-29	50.25	50.25	50.25	50.25	0
2020-09-28	52.00	52.00	50.25	50.25	3,700
2020-09-25	52.25	52.25	52.00	52.00	2,000
2020-09-24	52.25	52.25	52.25	52.25	310
2020-09-23	52.25	52.25	52.25	52.25	4,784
2020-09-22	52.25	52.25	52.25	52.25	0
2020-09-21	53.25	53.25	52.25	52.25	4,327
2020-09-18	53.25	53.25	51.75	53.25	27,870
2020-09-17	53.25	53.25	53.25	53.25	3,290
2020-09-16	53.25	53.25	53.25	53.25	0
2020-09-15	53.25	53.25	53.25	53.25	18,050
2020-09-14	53.25	53.25	53.25	53.25	0
2020-09-11	53.25	53.25	53.25	53.25	0
2020-09-10	54.50	54.50	53.25	54.50	40,835
2020-09-09	55.50	55.50	54.50	54.50	2,002
2020-09-08	56.00	56.00	55.50	55.50	16,000
2020-09-07	56.00	56.00	54.00	56.00	0
2020-09-04	56.00	56.00	56.00	56.00	0
2020-09-03	57.00	57.00	56.00	56.00	7,750
2020-09-02	57.00	57.00	57.00	57.00	31,807
2020-09-01	57.00	57.00	57.00	57.00	1,948
2020-08-28	53.50	57.00	53.50	57.00	73,730
2020-08-27	53.50	53.50	53.50	53.50	6,758
2020-08-26	51.00	53.50	51.00	53.50	72,187
2020-08-25	51.00	51.00	51.00	51.00	19,791
2020-08-24	51.50	51.50	51.00	51.00	6,371
2020-08-21	48.50	55.50	48.50	51.50	131,161
2020-08-20	50.00	50.00	47.50	47.50	31,962
2020-08-19	50.00	50.00	50.00	50.00	74,392
2020-08-18	50.50	50.50	49.00	50.00	7,718
2020-08-17	50.50	50.50	50.50	50.50	5,091
2020-08-14	50.50	50.50	50.50	50.50	0
2020-08-13	50.50	50.50	50.50	50.50	0
2020-08-12	50.50	50.50	50.50	50.50	40
2020-08-11	50.50	50.50	50.50	50.50	354
2020-08-10	50.50	50.50	50.50	50.50	7,103
2020-08-07	50.00	50.50	49.00	50.50	7,650
2020-08-06	50.50	50.50	50.00	50.00	4,691
2020-08-05	51.50	51.50	50.50	50.50	16,671
2020-08-04	51.50	51.50	51.50	51.50	126
2020-08-03	51.50	51.50	51.00	51.50	4,058
2020-07-31	53.50	53.50	25.28	51.50	33,770
2020-07-30	53.50	53.50	53.00	53.50	10,000
2020-07-29	53.50	53.50	53.50	53.50	8,804
2020-07-28	53.50	53.50	53.50	53.50	0
2020-07-27	54.50	54.50	53.50	53.50	11,840
2020-07-24	54.50	54.50	54.50	54.50	1,078
2020-07-23	54.50	54.50	54.50	54.50	0
2020-07-22	54.50	54.50	54.50	54.50	460
2020-07-21	54.50	54.50	54.50	54.50	0
2020-07-20	57.00	57.00	55.00	57.00	5,103
2020-07-17	57.00	57.00	57.00	57.00	12,000
2020-07-16	57.00	57.00	57.00	57.00	0
2020-07-15	57.00	57.00	57.00	57.00	4,371
2020-07-14	58.00	58.00	57.00	57.00	10,583
2020-07-13	57.00	58.00	57.00	58.00	856
2020-07-10	60.25	60.25	58.00	58.00	45,264
2020-07-09	56.00	60.25	56.00	60.25	154,045
2020-07-08	58.00	58.00	54.00	56.00	42,944
2020-07-07	58.00	58.00	58.00	58.00	0
2020-07-06	59.50	59.50	57.50	58.00	66,632
2020-07-03	59.50	61.00	59.50	59.50	106,879
2020-07-02	57.50	59.50	57.50	59.50	44,617
2020-07-01	57.00	57.50	57.00	57.50	1,967
2020-06-30	55.50	57.00	55.50	55.50	360,201
2020-06-29	55.75	55.75	55.50	55.75	83,678
2020-06-26	62.50	62.50	54.25	62.00	122,177
2020-06-25	79.00	79.50	58.00	76.50	639,614
2020-06-24	78.50	80.00	77.50	79.00	51,812
2020-06-23	78.50	79.00	78.50	79.00	5,000
2020-06-22	78.50	78.50	78.50	78.50	4,760
2020-06-19	78.50	78.50	78.50	78.50	19,485
2020-06-18	78.50	78.50	78.50	78.50	20,982
2020-06-17	75.00	78.50	75.00	75.00	28,420
2020-06-16	75.00	75.00	75.00	75.00	15,310
2020-06-15	76.50	76.50	74.50	75.00	12,784
2020-06-12	77.00	77.00	76.50	76.50	32,622
2020-06-11	76.50	77.00	76.50	77.00	91,863
2020-06-10	73.50	76.50	73.50	76.50	75,861
2020-06-09	72.00	73.50	72.00	73.50	11,501
2020-06-08	72.00	72.00	72.00	72.00	25,722
2020-06-05	71.00	72.00	71.00	72.00	34,264
2020-06-04	71.00	71.00	71.00	71.00	13,743
2020-06-03	72.00	72.00	71.00	71.00	14,025
2020-06-02	70.50	72.00	70.50	72.00	54,946
2020-06-01	58.50	71.00	58.50	70.50	125,631
2020-05-29	56.50	57.50	56.50	56.50	33,940
2020-05-28	56.50	56.50	56.50	56.50	10,528
2020-05-27	55.50	56.50	55.50	55.50	1,641
2020-05-26	55.50	55.50	55.50	55.50	1,723
2020-05-22	55.50	55.50	55.50	55.50	3,111
2020-05-21	55.50	55.50	55.50	55.50	0
2020-05-20	54.50	55.50	54.50	55.50	32,000
2020-05-19	54.50	54.50	54.50	54.50	10,000
2020-05-18	54.50	54.50	54.50	54.50	6,888
2020-05-15	54.50	54.50	54.50	54.50	1,000
2020-05-14	56.00	56.00	54.50	54.50	57,765
2020-05-13	56.00	56.00	56.00	56.00	15,046
2020-05-12	56.00	56.00	56.00	56.00	10,548
2020-05-11	55.50	56.00	55.50	56.00	63,240
2020-05-07	53.00	55.50	53.00	55.50	41,000
2020-05-06	53.00	53.00	53.00	53.00	57,000
2020-05-05	53.00	53.00	53.00	53.00	56,545
2020-05-04	52.50	53.00	52.50	53.00	81,089
2020-05-01	50.50	52.50	50.50	52.50	44,902
2020-04-30	50.50	50.50	50.50	50.50	21,000
2020-04-29	50.50	50.50	50.50	50.50	28,334
2020-04-28	50.50	50.50	50.50	50.50	127,242
2020-04-27	50.50	50.50	50.50	50.50	54,291
2020-04-24	51.50	51.50	50.50	50.50	10,000
2020-04-23	51.75	51.75	51.50	51.50	0
2020-04-22	52.00	52.00	51.75	52.00	5,464
2020-04-21	52.50	52.50	52.00	52.00	4,938
2020-04-20	53.00	53.00	52.50	52.50	5,541
2020-04-17	53.00	55.00	53.00	53.00	47,623
2020-04-16	52.50	53.00	52.50	53.00	30,000
2020-04-15	49.00	52.50	49.00	52.50	32,000
2020-04-14	47.00	47.00	47.00	46.50	0
2020-04-09	46.50	46.50	46.50	46.50	10,000
2020-04-08	44.50	46.50	44.50	46.50	13,660
2020-04-07	44.50	44.50	44.50	44.50	1,697
2020-04-06	44.50	44.50	44.50	44.50	0
2020-04-03	44.50	44.50	44.00	44.50	0
2020-04-03	44.50	44.50	44.00	44.50	0
2020-04-02	44.50	44.50	44.50	44.50	40,026
2020-04-02	44.50	44.50	44.00	44.50	40,026
2020-04-01	45.00	44.50	44.50	44.50	0
2020-04-01	45.00	45.00	44.50	46.00	0
2020-03-31	44.00	46.00	44.00	44.00	10,282
2020-03-30	44.50	44.50	44.00	44.50	10,000
2020-03-27	44.50	44.50	44.50	44.50	0
2020-03-26	42.50	42.50	42.50	42.50	16,013
2020-03-25	48.00	48.00	42.50	48.50	19,462
2020-03-24	50.50	50.50	48.50	50.50	21,200
2020-03-23	50.50	50.50	50.50	50.50	0
2020-03-20	49.25	50.50	49.25	49.25	3,100
2020-03-19	50.25	50.25	50.25	50.25	0
2020-03-18	50.25	50.25	50.25	50.25	0
2020-03-17	51.50	51.50	51.50	51.50	3,000
2020-03-16	52.50	52.50	51.00	51.50	110,039
2020-03-13	51.50	51.50	51.50	51.50	5,641
2020-03-12	52.00	52.00	51.00	53.00	9,905
2020-03-11	53.00	53.00	53.00	53.00	37
2020-03-10	53.00	53.00	51.00	53.00	2,200
2020-03-09	53.00	53.00	53.00	53.00	0
2020-03-06	51.50	53.00	51.50	53.00	62,396
2020-03-05	57.50	57.50	55.50	57.50	0
2020-03-04	57.50	57.50	57.50	57.50	0
2020-03-03	58.00	58.00	55.50	58.00	8,000
2020-03-02	58.00	58.00	56.00	58.00	0
2020-02-28	59.00	59.00	58.00	59.00	5,000
2020-02-27	61.25	61.25	56.50	61.25	7,420
2020-02-26	64.00	64.00	59.50	64.00	78,674
2020-02-25	64.00	64.00	63.00	64.00	6,778
2020-02-24	64.50	64.50	63.50	64.50	15,996
2020-02-21	64.50	64.50	64.50	64.50	0
2020-02-20	69.00	69.00	60.50	64.50	68,240
2020-02-19	71.00	71.00	69.00	70.00	23,304
2020-02-18	70.00	70.00	70.00	70.00	251
2020-02-17	70.00	70.00	70.00	70.00	325
2020-02-14	70.00	70.00	70.00	70.00	5,000
2020-02-13	68.00	70.00	68.00	70.00	28,675
2020-02-12	66.50	66.50	66.50	66.50	13,814
2020-02-11	67.00	67.00	65.00	66.50	20,170
2020-02-10	67.00	67.00	65.00	66.50	7,601
2020-02-07	67.00	67.00	64.50	66.50	19,123
2020-02-06	67.00	67.00	65.00	66.50	1,835
2020-02-05	67.00	67.00	65.00	66.50	0
2020-02-04	67.00	67.00	65.00	66.50	24
2020-02-03	68.00	68.00	66.00	66.50	188
2020-01-31	70.50	70.50	64.50	70.50	23,018
2020-01-30	70.50	70.50	70.50	70.50	10,591
2020-01-29	70.50	70.50	70.50	70.50	116
2020-01-28	70.50	70.50	69.00	70.50	10,655
2020-01-27	70.50	70.50	70.50	70.50	4,429
2020-01-24	70.50	70.50	70.50	70.50	0
2020-01-23	70.50	70.50	65.50	70.50	46,180
2020-01-22	73.00	73.00	67.50	70.50	19,828
2020-01-21	73.00	73.00	73.00	73.00	0
2020-01-20	73.00	73.00	71.00	73.00	508
2020-01-17	73.00	73.00	73.00	73.00	0
2020-01-16	73.00	73.00	73.00	73.00	452
2020-01-15	73.00	73.00	73.00	73.00	0
2020-01-14	73.00	73.00	73.00	73.00	16,000
2020-01-13	73.00	73.00	71.00	73.00	5,479
2020-01-10	73.00	73.00	73.00	73.00	5,000
2020-01-09	73.00	73.00	73.00	73.00	0
2020-01-08	73.00	73.00	73.00	73.00	0
2020-01-07	75.50	75.50	73.00	73.00	7,500
2020-01-06	75.50	75.50	75.50	75.50	4,895
2020-01-03	75.50	75.50	73.00	75.50	0
2020-01-02	77.00	77.00	74.00	74.00	16,774
2019-12-31	77.00	77.00	77.00	77.00	9,022
2019-12-30	77.00	77.00	77.00	77.00	0
2019-12-27	75.00	77.00	72.00	77.00	34
2019-12-24	75.50	77.00	73.00	77.00	21,500
2019-12-23	75.50	75.50	73.00	75.50	3,547
2019-12-20	75.00	77.50	72.00	75.50	43,533
2019-12-19	79.00	79.00	74.00	77.50	11,636
2019-12-18	83.50	83.50	82.00	82.50	8,100
2019-12-17	83.50	83.50	83.50	83.50	0
2019-12-16	78.00	83.50	78.00	83.50	33,586
2019-12-13	77.00	78.00	75.00	78.00	4,700
2019-12-12	76.00	77.00	73.50	77.00	37,125
2019-12-11	77.50	77.50	76.00	76.00	3,226
2019-12-10	82.00	82.00	77.50	77.50	10,770
2019-12-09	83.50	83.50	82.00	82.00	31,322
2019-12-06	88.50	88.50	86.00	88.50	69,333
2019-12-05	88.50	88.50	88.50	88.50	2,772
2019-12-04	88.50	88.50	88.50	88.50	7,723
2019-12-03	86.50	88.50	85.00	88.50	13,515
2019-12-02	86.00	86.50	86.00	86.50	5,144
2019-11-29	86.00	86.00	86.00	86.00	801
2019-11-28	83.50	86.00	83.00	86.00	7,687
2019-11-27	83.50	83.50	82.00	83.50	14,855
2019-11-26	85.50	85.50	83.50	83.50	21,845
2019-11-25	81.00	89.00	81.00	85.50	45,979
2019-11-22	76.00	81.00	76.00	81.00	62,147
2019-11-21	76.00	76.00	76.00	76.00	0
2019-11-20	75.00	76.00	73.00	76.00	12,000
2019-11-19	76.00	76.00	74.00	75.00	6,347
2019-11-18	76.00	76.00	74.00	76.00	10,900
2019-11-15	76.00	76.00	76.00	76.00	2,200
2019-11-14	76.00	76.00	76.00	76.00	9,000
2019-11-13	76.00	76.00	76.00	76.00	3,000
2019-11-12	76.00	76.00	76.00	76.00	0
2019-11-11	76.00	76.00	76.00	76.00	12,901
2019-11-08	75.50	76.00	73.00	76.00	32,055
2019-11-07	75.50	75.50	75.50	75.50	4,457
2019-11-06	75.50	75.50	75.50	75.50	0
2019-11-05	75.50	75.50	73.00	75.50	15,000
2019-11-04	75.50	75.50	75.50	75.50	11,000
2019-11-01	75.50	75.50	73.00	75.50	623,099
2019-10-31	75.50	75.50	75.50	75.50	0
2019-10-30	75.50	75.50	75.50	75.50	12,500
2019-10-29	76.50	76.50	75.50	76.50	822
2019-10-28	77.00	77.00	76.50	76.50	8,410
2019-10-25	77.00	77.00	76.00	77.00	20,958
2019-10-24	77.00	77.00	77.00	77.00	40,000
2019-10-23	77.00	77.00	77.00	77.00	2,789
2019-10-22	77.00	77.00	77.00	77.00	2,321
2019-10-21	76.50	77.00	76.50	77.00	17,869
2019-10-18	76.50	76.50	76.50	76.50	19,400
2019-10-17	76.50	76.50	75.00	76.50	0
2019-10-16	76.50	76.50	76.50	76.50	0
2019-10-15	77.00	77.00	76.50	76.50	1,000
2019-10-14	77.00	77.00	77.00	77.00	503
2019-10-11	77.00	77.00	76.00	77.00	55,850
2019-10-10	76.50	77.00	76.50	76.50	43,750
2019-10-09	76.50	77.00	76.00	76.50	12,530
2019-10-08	77.00	77.00	77.00	77.00	0
2019-10-07	78.00	78.00	76.00	77.00	35,659
2019-10-04	78.00	78.00	78.00	78.00	29,003
2019-10-03	78.00	78.00	78.00	78.00	10,800
2019-10-02	77.50	78.50	77.50	78.00	85,747
2019-10-01	77.50	77.50	77.50	77.50	6,000
2019-09-30	77.50	77.50	76.00	77.50	14,736
2019-09-27	77.50	77.50	76.00	77.50	1,947
2019-09-26	72.00	77.50	70.00	77.50	183,781
2019-09-25	70.00	70.00	70.00	70.00	377
2019-09-24	69.00	70.00	68.00	70.00	13,009
2019-09-23	67.50	70.00	67.50	69.00	26,963
2019-09-20	69.00	69.00	68.50	68.50	1,737
2019-09-19	73.50	73.50	69.00	69.00	28,275
2019-09-18	74.00	74.00	73.50	73.50	12,500
2019-09-17	74.00	74.00	74.00	74.00	20
2019-09-16	74.00	74.00	73.00	74.00	9,384
2019-09-13	74.00	74.00	73.00	74.00	5,228
2019-09-12	74.00	74.00	74.00	74.00	9,900
2019-09-11	69.50	74.00	69.50	74.00	73,810
2019-09-10	69.50	69.50	69.50	69.50	0
2019-09-09	69.00	69.50	69.00	69.50	7,141
2019-09-06	69.50	69.50	68.50	69.00	46,431
2019-09-05	69.50	69.50	69.50	69.50	0
2019-09-04	69.50	69.50	67.00	69.50	0
2019-09-03	70.00	70.00	69.50	69.50	7
2019-09-02	70.00	70.00	68.00	70.00	0
2019-08-30	70.00	70.00	68.00	70.00	7,500
2019-08-29	71.50	71.50	70.00	71.50	14,000
2019-08-28	71.50	71.50	70.00	71.50	86
2019-08-27	71.50	71.50	70.00	71.50	9,786
2019-08-23	71.50	71.50	70.00	71.00	606
2019-08-22	71.50	71.50	70.00	71.00	206
2019-08-21	71.50	71.50	70.00	71.00	700
2019-08-20	71.50	71.50	70.00	71.00	14,000
2019-08-19	71.50	71.50	70.00	71.50	12,411
2019-08-16	71.50	71.50	71.50	71.50	6,000
2019-08-15	72.00	72.00	71.50	71.50	56,140
2019-08-14	70.50	72.00	70.50	72.00	68,595
2019-08-13	63.00	71.50	63.00	70.50	119,699
2019-08-12	61.00	61.00	61.00	61.00	50,000
2019-08-09	60.50	61.00	60.50	61.00	0
2019-08-08	60.50	60.50	60.50	60.50	3,989
2019-08-07	60.50	60.50	60.50	60.50	0
2019-08-06	60.50	60.50	60.50	60.50	0
2019-08-05	60.50	60.50	60.50	60.50	10,500
2019-08-02	60.50	60.50	60.50	60.50	1,550
2019-08-01	61.00	61.00	60.00	60.50	17,595
2019-07-31	63.00	63.00	61.00	61.00	49,000
2019-07-30	64.00	64.00	63.00	63.00	148,254
2019-07-29	60.50	60.50	60.50	60.50	9,762
2019-07-26	61.50	61.50	58.50	60.50	138,499
2019-07-25	61.50	61.50	61.50	61.50	0
2019-07-24	61.50	61.50	61.00	61.50	5,000
2019-07-23	62.50	62.50	62.00	62.00	26,230
2019-07-22	62.50	62.50	62.00	62.50	15,044
2019-07-19	64.50	64.50	62.00	62.50	5,000
2019-07-18	65.00	65.50	63.50	64.50	61,911
2019-07-17	67.00	67.00	65.00	66.00	7,000
2019-07-16	67.00	67.00	67.00	67.00	16,666
2019-07-15	67.00	67.00	65.00	67.00	23,400
2019-07-12	66.00	67.00	66.00	67.00	18,900
2019-07-11	66.00	66.00	66.00	66.00	6,750
2019-07-10	66.50	66.50	64.00	66.00	6,705
2019-07-09	66.00	66.00	66.00	66.00	22,166
2019-07-08	66.00	66.00	66.00	66.00	51,500
2019-07-05	66.00	66.00	66.00	66.00	0
2019-07-04	66.00	66.00	66.00	66.00	7,500
2019-07-03	66.00	66.00	66.00	66.00	71,000
2019-07-02	65.50	66.00	63.00	66.00	176,479
2019-07-01	65.50	65.50	65.50	65.50	68
2019-06-28	65.50	65.50	65.50	65.50	21,000
2019-06-27	65.50	65.50	63.00	65.50	66,408
2019-06-26	65.50	65.50	65.50	65.50	0
2019-06-25	65.50	65.50	65.50	65.50	0
2019-06-24	65.50	65.50	65.50	65.50	366
2019-06-21	65.50	65.50	65.50	65.50	11,622
2019-06-20	65.50	65.50	65.50	65.50	0
2019-06-19	64.50	65.50	64.50	65.50	21,500
2019-06-18	65.00	65.00	64.50	64.50	40
2019-06-17	65.00	65.00	63.00	65.00	0
2019-06-14	66.00	66.00	64.00	65.00	37,500
2019-06-13	62.50	66.00	61.00	65.50	163,148
2019-06-12	63.00	63.00	62.00	62.50	1,079
2019-06-11	63.00	63.00	63.00	63.00	3,455
2019-06-10	63.00	63.00	62.00	63.00	0
2019-06-07	63.00	63.00	63.00	63.00	800
2019-06-06	63.00	63.00	63.00	63.00	125,558
2019-06-05	63.50	63.50	62.00	63.00	10,562
2019-06-04	63.50	63.50	62.00	63.50	800
2019-06-03	63.50	63.50	63.50	63.50	0
2019-05-31	63.50	63.50	63.50	63.50	209
2019-05-30	63.50	63.50	63.50	63.50	801
2019-05-29	63.50	63.50	63.50	63.50	0
2019-05-28	63.50	63.50	63.50	63.50	1,378
2019-05-24	63.50	63.50	63.50	63.50	400
2019-05-23	63.50	63.50	62.00	63.50	0
2019-05-22	64.50	64.50	63.50	63.50	8,751
2019-05-21	61.50	65.00	60.00	64.50	140,945
2019-05-20	67.50	67.50	61.50	61.50	25,142
2019-05-17	67.50	67.50	65.00	66.50	2,500
2019-05-16	66.50	66.50	66.50	66.50	2,616
2019-05-15	66.50	66.50	66.50	66.50	10,734
2019-05-14	67.50	67.50	65.00	66.50	18,773
2019-05-13	69.00	69.00	67.00	67.50	14,010
2019-05-10	69.00	69.00	67.00	68.50	16,114
2019-05-09	68.50	68.50	68.50	68.50	74
2019-05-08	70.50	70.50	69.00	69.00	21,917
2019-05-07	72.50	72.50	70.50	70.50	81,717
2019-05-03	73.00	73.00	71.00	72.50	1,092

Share	Price	Change
Fletcher King (FLK)	44.50	27.14%
Ondine Biomed (OBI)	6.50	26.83%
Ceps (CEPS)	21.50	22.86%
Angle (AGL)	16.25	18.18%
Helix Exploration (HEX)	15.25	17.31%

Share	Price	Change
Mirriad Advertising (MIRI)	1.30	-40.23%
Indus Gas (INDI)	9.00	-25%
R&Q Insurance (RQIH)	1.80	-17.24%
Regtech Open (RTOP)	2.55	-14.93%
Seeen (SEEN)	3.75	-14.77%

Share	Price	Volume
Tower Resources (TRP)	0.0215	136,263,904
Red Rock Resources (RRR)	0.0525	124,453,117
Baron Oil (BOIL)	0.065	103,414,223
Supply@me Cap (SYME)	0.025	99,505,603
Mosman Oil Gas (MSMN)	0.019	90,743,507