YGEN.L Share History

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

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

Date	Open	High	Low	Close	Volume
2023-09-08	0.52	0.52	0.52	0.52	0
2023-09-07	0.52	0.52	0.52	0.52	13,150,994
2023-09-06	0.52	0.52	0.52	0.52	7,768
2023-09-05	0.51	0.52	0.51	0.52	4,203,382
2023-09-04	0.51	0.51	0.51	0.51	291,340
2023-09-01	0.52	0.52	0.51	0.51	1,375,318
2023-08-31	0.52	0.52	0.52	0.52	1,408,944
2023-08-30	0.52	0.52	0.51	0.52	18,956,911
2023-08-29	0.51	0.52	0.51	0.52	3,337,984
2023-08-28	0.51	0.51	0.51	0.51	0
2023-08-25	0.51	0.51	0.51	0.51	651,830
2023-08-24	0.51	0.51	0.51	0.51	329,899
2023-08-23	0.51	0.51	0.51	0.51	1,963,147
2023-08-22	0.51	0.52	0.51	0.51	5,131,896
2023-08-21	0.51	0.51	0.51	0.51	2,032,150
2023-08-18	0.51	0.51	0.50	0.51	35,899,176
2023-08-17	0.51	0.51	0.49	0.50	35,743,096
2023-08-16	0.51	0.51	0.50	0.50	10,041,155
2023-08-15	0.51	0.51	0.51	0.51	2,771,198
2023-08-14	0.50	0.51	0.50	0.51	3,052,997
2023-08-11	0.50	0.50	0.50	0.50	6,480,976
2023-08-10	0.49	0.50	0.49	0.50	8,542,104
2023-08-09	0.49	0.49	0.49	0.49	406,523
2023-08-08	0.49	0.49	0.49	0.49	3,703,002
2023-08-07	0.49	0.49	0.49	0.49	8,253,903
2023-08-04	0.49	0.49	0.49	0.49	23,030,376
2023-08-03	0.49	0.49	0.49	0.49	30,107,412
2023-08-02	0.49	0.49	0.49	0.49	16,783,456
2023-08-01	0.49	0.49	0.48	0.49	51,032,606
2023-07-31	0.49	0.49	0.49	0.49	4,182,336
2023-07-28	0.49	0.49	0.49	0.49	18,514,464
2023-07-27	0.49	0.49	0.49	0.49	12,242,917
2023-07-26	0.49	0.50	0.49	0.50	757,568
2023-07-25	0.49	0.48	0.48	0.49	19,144,791
2023-07-24	0.49	0.49	0.49	0.49	20,520,386
2023-07-21	0.49	0.49	0.49	0.49	11,106,111
2023-07-20	0.49	0.49	0.49	0.49	5,877,837
2023-07-19	0.49	0.49	0.49	0.49	2,997,934
2023-07-18	0.49	0.49	0.49	0.49	15,705,483
2023-07-17	0.49	0.49	0.49	0.49	11,609,083
2023-07-14	0.49	0.49	0.49	0.49	2,373,427
2023-07-13	0.49	0.49	0.49	0.49	23,346,049
2023-07-12	0.49	0.49	0.49	0.49	12,705,655
2023-07-11	0.49	0.49	0.49	0.49	135,491,509
2023-07-10	0.49	0.49	0.49	0.49	36,463,181
2023-07-07	0.49	0.49	0.49	0.49	81,854,638
2023-07-06	0.49	0.49	0.49	0.49	37,844,510
2023-07-05	0.49	0.49	0.49	0.49	74,102,593
2023-07-04	0.48	0.49	0.48	0.49	97,236,359
2023-07-03	0.43	0.48	0.43	0.48	479,227,644
2023-06-30	0.23	0.23	0.19	0.20	23,817,568
2023-06-29	0.23	0.23	0.23	0.23	6,868
2023-06-28	0.23	0.23	0.23	0.23	146,011
2023-06-27	0.23	0.23	0.23	0.23	263,337
2023-06-26	0.23	0.23	0.23	0.23	509,605
2023-06-23	0.23	0.23	0.23	0.23	978,049
2023-06-22	0.23	0.23	0.23	0.23	139,880
2023-06-21	0.23	0.23	0.23	0.23	1,021,000
2023-06-20	0.23	0.23	0.23	0.23	1,663,669
2023-06-19	0.24	0.24	0.23	0.23	9,474,363
2023-06-16	0.24	0.24	0.24	0.24	182,442
2023-06-15	0.24	0.24	0.24	0.24	190,108
2023-06-14	0.24	0.24	0.24	0.24	620,001
2023-06-13	0.22	0.25	0.24	0.24	18,698,569
2023-06-12	0.22	0.22	0.22	0.22	3,006,749
2023-06-09	0.22	0.22	0.22	0.22	2,002,997
2023-06-08	0.22	0.22	0.22	0.22	114,417
2023-06-07	0.22	0.22	0.22	0.22	1,113,076
2023-06-06	0.21	0.21	0.21	0.21	16,579,073
2023-06-05	0.21	0.21	0.21	0.21	44,915,000
2023-06-02	0.21	0.21	0.21	0.21	776,874
2023-06-01	0.21	0.21	0.21	0.21	1,029,754
2023-05-31	0.21	0.21	0.21	0.21	371,000
2023-05-30	0.21	0.21	0.21	0.21	1,187,625
2023-05-29	0.21	0.21	0.21	0.21	0
2023-05-26	0.21	0.21	0.21	0.21	5,272,356
2023-05-25	0.22	0.22	0.21	0.21	4,248,141
2023-05-24	0.22	0.22	0.22	0.22	77,027
2023-05-23	0.22	0.22	0.22	0.22	1,508,261
2023-05-22	0.22	0.22	0.22	0.22	16,664,699
2023-05-19	0.21	0.21	0.21	0.21	1,195,450
2023-05-18	0.23	0.23	0.20	0.21	55,428,191
2023-05-17	0.23	0.23	0.23	0.23	7,131,484
2023-05-16	0.24	0.24	0.23	0.23	6,290,604
2023-05-15	0.24	0.24	0.24	0.24	36,831,847
2023-05-12	0.24	0.24	0.24	0.24	4,673,898
2023-05-11	0.26	0.26	0.24	0.24	16,748,049
2023-05-10	0.26	0.26	0.26	0.26	3,872,632
2023-05-09	0.26	0.26	0.26	0.26	1,958,459
2023-05-08	0.26	0.26	0.26	0.26	0
2023-05-05	0.26	0.26	0.26	0.26	6,712,860
2023-05-04	0.26	0.26	0.26	0.26	1,073,068
2023-05-03	0.26	0.26	0.26	0.26	1,185,880
2023-05-02	0.26	0.26	0.26	0.26	8,596,428
2023-05-01	0.26	0.26	0.26	0.26	0
2023-04-28	0.27	0.27	0.26	0.26	7,045,690
2023-04-27	0.29	0.29	0.26	0.27	58,000,478
2023-04-26	0.29	0.29	0.29	0.29	840,960
2023-04-25	0.29	0.29	0.29	0.29	7,010,964
2023-04-24	0.29	0.29	0.28	0.29	8,752,141
2023-04-21	0.28	0.29	0.28	0.29	11,376,140
2023-04-20	0.28	0.28	0.28	0.28	1,495,999
2023-04-19	0.27	0.28	0.27	0.28	1,679,380
2023-04-18	0.26	0.29	0.27	0.27	25,544,017
2023-04-17	0.26	0.26	0.26	0.26	23,982,826
2023-04-14	0.26	0.26	0.26	0.26	21,555,037
2023-04-13	0.26	0.26	0.26	0.26	6,051,274
2023-04-12	0.26	0.26	0.26	0.26	3,696,539
2023-04-11	0.27	0.27	0.26	0.26	1,701,689
2023-04-10	0.27	0.27	0.27	0.27	0
2023-04-07	0.27	0.27	0.27	0.27	0
2023-04-06	0.27	0.28	0.27	0.27	8,281,406
2023-04-05	0.27	0.27	0.27	0.27	710,480
2023-04-04	0.26	0.27	0.26	0.27	16,339,286
2023-04-03	0.28	0.25	0.25	0.26	65,627,874
2023-03-31	0.28	0.28	0.28	0.28	4,351,961
2023-03-30	0.29	0.29	0.27	0.28	38,218,621
2023-03-29	0.29	0.29	0.29	0.29	7,251,173
2023-03-28	0.30	0.30	0.29	0.29	8,096,365
2023-03-27	0.30	0.30	0.29	0.30	15,119,326
2023-03-24	0.30	0.30	0.30	0.30	8,115,434
2023-03-23	0.30	0.30	0.30	0.30	10,378,857
2023-03-22	0.29	0.30	0.29	0.30	18,629,343
2023-03-21	0.29	0.29	0.29	0.29	6,259,354
2023-03-20	0.29	0.29	0.29	0.29	9,238,310
2023-03-17	0.31	0.31	0.29	0.30	14,388,194
2023-03-16	0.31	0.31	0.31	0.31	4,080,412
2023-03-15	0.31	0.33	0.31	0.31	25,938,539
2023-03-14	0.33	0.33	0.31	0.31	13,520,543
2023-03-13	0.33	0.33	0.30	0.33	11,285,045
2023-03-10	0.34	0.34	0.31	0.32	53,672,496
2023-03-09	0.34	0.34	0.34	0.34	1,680,149
2023-03-08	0.34	0.34	0.34	0.34	7,737,428
2023-03-07	0.36	0.36	0.34	0.34	17,391,387
2023-03-06	0.36	0.36	0.36	0.36	3,715,077
2023-03-03	0.34	0.36	0.34	0.36	7,824,633
2023-03-02	0.35	0.35	0.34	0.34	34,164,843
2023-03-01	0.36	0.36	0.35	0.35	3,867,954
2023-02-28	0.36	0.36	0.36	0.36	503,647
2023-02-27	0.36	0.36	0.36	0.36	27,278,940
2023-02-24	0.36	0.36	0.36	0.36	25,522,686
2023-02-23	0.38	0.38	0.36	0.36	6,498,416
2023-02-22	0.38	0.38	0.38	0.38	5,761,800
2023-02-21	0.36	0.40	0.36	0.38	58,412,801
2023-02-20	0.35	0.36	0.35	0.36	8,109,381
2023-02-17	0.35	0.35	0.35	0.35	13,940,250
2023-02-16	0.36	0.36	0.36	0.36	28,111,661
2023-02-15	0.36	0.36	0.35	0.36	21,940,102
2023-02-14	0.37	0.37	0.36	0.36	14,266,039
2023-02-13	0.38	0.38	0.36	0.37	18,176,026
2023-02-10	0.38	0.38	0.38	0.38	1,838,758
2023-02-09	0.38	0.38	0.38	0.38	6,967,614
2023-02-08	0.38	0.38	0.38	0.38	8,638,014
2023-02-07	0.39	0.39	0.38	0.38	6,618,734
2023-02-06	0.39	0.39	0.39	0.39	17,316,762
2023-02-03	0.39	0.38	0.38	0.38	11,170,420
2023-02-02	0.39	0.39	0.39	0.39	11,013,519
2023-02-01	0.40	0.39	0.39	0.39	18,314,628
2023-01-31	0.41	0.41	0.40	0.40	16,214,028
2023-01-30	0.40	0.41	0.40	0.41	8,258,621
2023-01-27	0.39	0.40	0.39	0.40	15,837,818
2023-01-26	0.39	0.39	0.39	0.39	22,489,362
2023-01-25	0.39	0.40	0.39	0.39	15,165,314
2023-01-24	0.43	0.43	0.39	0.39	21,125,448
2023-01-23	0.41	0.43	0.41	0.43	30,804,718
2023-01-20	0.38	0.40	0.39	0.40	42,125,382
2023-01-19	0.39	0.39	0.37	0.38	34,085,773
2023-01-18	0.42	0.42	0.37	0.39	124,648,405
2023-01-17	0.42	0.45	0.41	0.43	141,204,345
2023-01-16	0.39	0.48	0.39	0.42	294,136,314
2023-01-13	0.36	0.39	0.37	0.39	82,940,224
2023-01-12	0.36	0.36	0.33	0.36	53,621,848
2023-01-11	0.32	0.37	0.19	0.36	69,750,671
2023-01-10	0.34	0.32	0.31	0.31	136,519,986
2023-01-09	0.34	0.34	0.34	0.34	10,895,192
2023-01-06	0.36	0.36	0.34	0.34	14,700,582
2023-01-05	0.38	0.38	0.33	0.36	39,283,501
2023-01-04	0.35	0.35	0.35	0.35	28,721,082
2023-01-03	0.35	0.35	0.35	0.35	16,013,468
2023-01-02	0.35	0.35	0.35	0.35	0
2022-12-30	0.43	0.43	0.35	0.35	7,915,363
2022-12-29	0.38	0.40	0.40	0.40	66,995,203
2022-12-28	0.35	0.40	0.35	0.38	65,611,567
2022-12-27	0.35	0.35	0.35	0.35	0
2022-12-26	0.35	0.35	0.35	0.35	0
2022-12-23	0.33	0.35	0.33	0.35	32,635,598
2022-12-22	0.38	0.38	0.33	0.35	46,673,610
2022-12-21	1.85	1.85	0.35	0.38	13,326,797
2022-12-20	1.85	1.85	1.85	1.85	153,385
2022-12-19	1.85	1.85	1.85	1.85	124,205
2022-12-16	1.90	1.90	1.85	1.85	2,480,325
2022-12-15	1.90	1.90	1.90	1.90	1,045,323
2022-12-14	1.90	1.90	1.90	1.90	5,024,189
2022-12-13	1.88	1.90	1.88	1.90	2,472,217
2022-12-12	1.88	1.88	1.88	1.88	745,123
2022-12-09	2.05	2.05	1.88	1.88	407,390
2022-12-08	2.05	2.05	2.05	2.05	67,737
2022-12-07	2.05	2.05	2.05	2.05	52,379
2022-12-06	2.05	2.05	2.05	2.05	418,640
2022-12-05	2.05	2.05	2.05	2.05	1,770,987
2022-12-02	2.25	2.25	2.15	2.15	916,861
2022-12-01	2.25	2.25	2.25	2.25	8,549,387
2022-11-30	2.25	2.25	2.25	2.25	178,316
2022-11-29	2.25	2.25	2.25	2.25	25,332
2022-11-28	2.25	2.25	2.25	2.25	245,041
2022-11-25	2.25	2.25	2.20	2.25	1,150,219
2022-11-24	2.25	2.25	2.25	2.25	807,597
2022-11-23	2.25	2.25	2.25	2.25	2,299,631
2022-11-22	2.43	2.43	2.25	2.25	2,505,003
2022-11-21	2.43	2.60	2.60	2.60	223,678
2022-11-18	2.43	2.48	2.43	2.43	2,636,145
2022-11-17	2.55	2.40	2.40	2.40	1,428,975
2022-11-16	2.65	2.65	2.55	2.55	443,052
2022-11-15	2.65	2.65	2.65	2.65	619,442
2022-11-14	2.65	2.65	2.65	2.65	1,525,516
2022-11-11	2.65	2.65	2.65	2.65	3,349,454
2022-11-10	2.65	2.65	2.65	2.65	92,409
2022-11-09	2.65	2.65	2.65	2.65	1,130,734
2022-11-08	2.65	2.65	2.65	2.65	8,439,230
2022-11-07	2.75	2.75	2.65	2.65	1,831,110
2022-11-04	3.25	3.25	2.75	2.75	3,977,241
2022-11-03	3.75	3.75	3.15	3.25	4,931,410
2022-11-02	3.75	3.75	3.75	3.75	109,132
2022-11-01	3.75	3.75	3.75	3.75	115,712
2022-10-31	3.75	3.75	3.75	3.75	555,033
2022-10-28	3.75	3.75	3.75	3.75	202,661
2022-10-27	3.75	3.75	3.75	3.75	409,130
2022-10-26	3.75	3.75	3.75	3.75	674,565
2022-10-25	3.75	3.75	3.75	3.75	288,492
2022-10-24	4.13	4.13	3.75	3.75	674,924
2022-10-21	4.13	4.13	4.13	4.13	1,472
2022-10-20	4.13	4.13	4.13	4.13	100,558
2022-10-19	4.13	4.13	4.13	4.13	380,010
2022-10-18	4.13	4.13	4.13	4.13	464,517
2022-10-17	4.10	4.13	3.75	4.13	2,017,203
2022-10-14	4.75	4.75	4.10	4.10	1,290,385
2022-10-13	4.75	4.75	4.75	4.75	363,202
2022-10-12	4.75	4.75	4.75	4.75	293,834
2022-10-11	4.75	4.75	4.75	4.75	575,846
2022-10-10	4.75	4.75	4.75	4.75	4,394
2022-10-07	4.75	4.75	4.75	4.75	126,976
2022-10-06	4.75	4.75	4.75	4.75	69,311
2022-10-05	4.75	4.75	4.75	4.75	383,685
2022-10-04	4.75	4.70	4.70	4.70	8,170,111
2022-10-03	4.75	4.75	4.75	4.75	265,575
2022-09-30	4.75	4.75	4.75	4.75	1,078,944
2022-09-29	4.75	4.75	4.75	4.75	314,175
2022-09-28	4.75	4.75	4.75	4.75	1,089,974
2022-09-27	4.75	4.75	4.75	4.75	374,336
2022-09-26	4.75	4.75	4.75	4.75	22,052
2022-09-23	4.75	4.75	4.50	4.75	666,544
2022-09-22	4.90	4.90	4.65	4.75	1,567,613
2022-09-21	5.15	5.15	4.90	4.90	238,999
2022-09-20	5.15	5.15	5.15	5.15	300,298
2022-09-19	5.15	5.15	5.15	5.15	0
2022-09-16	5.25	5.25	5.15	5.15	1,456,464
2022-09-15	5.65	5.65	5.25	5.25	2,476,470
2022-09-14	5.65	5.65	5.65	5.65	283,485
2022-09-13	5.65	5.65	5.65	5.65	275,086
2022-09-12	5.65	5.65	5.65	5.65	1,443,322
2022-09-09	5.65	5.65	5.65	5.65	45,000
2022-09-08	5.65	5.65	5.65	5.65	478,084
2022-09-07	5.75	5.75	5.50	5.65	1,095,980
2022-09-06	6.25	6.25	5.75	5.75	2,159,965
2022-09-05	6.25	6.25	6.25	6.25	448,109
2022-09-02	6.25	6.25	6.25	6.25	88,235
2022-09-01	6.25	6.25	6.25	6.25	549,563
2022-08-31	6.25	6.25	6.25	6.25	416,622
2022-08-30	6.35	6.35	6.25	6.25	1,007,069
2022-08-29	6.35	6.35	6.35	6.35	0
2022-08-26	6.35	6.35	6.35	6.35	43,913
2022-08-25	6.35	6.35	6.35	6.35	625,158
2022-08-24	6.35	6.35	6.35	6.35	285,079
2022-08-23	6.60	6.60	6.35	6.35	169,813
2022-08-22	6.60	6.60	6.60	6.60	87,211
2022-08-19	6.60	6.60	6.60	6.60	100,000
2022-08-18	6.35	6.60	6.35	6.60	623,909
2022-08-17	6.35	6.35	6.35	6.35	655,630
2022-08-16	6.35	6.35	6.35	6.35	181,234
2022-08-15	6.40	6.40	6.25	6.35	356,301
2022-08-12	6.40	6.40	6.30	6.40	464,105
2022-08-11	6.40	6.40	6.40	6.40	276,469
2022-08-10	6.60	6.60	6.40	6.40	2,580,136
2022-08-09	6.75	6.75	6.60	6.60	155,049
2022-08-08	6.75	6.75	6.75	6.75	410,588
2022-08-05	6.75	6.75	6.75	6.75	231,569
2022-08-04	6.75	6.75	6.75	6.75	153,824
2022-08-03	6.90	6.90	6.75	6.75	245,231
2022-08-02	6.90	6.90	6.90	6.90	12,000
2022-08-01	7.00	7.25	6.90	6.90	193,816
2022-07-29	7.25	7.25	7.25	7.25	1,862,147
2022-07-28	7.25	7.25	7.25	7.25	133,729
2022-07-27	7.75	7.75	7.15	7.25	8,590,730
2022-07-26	7.70	7.75	7.70	7.75	195,465
2022-07-25	7.25	7.70	7.25	7.70	774,939
2022-07-22	7.15	7.25	7.15	7.25	5,297,512
2022-07-21	7.15	7.15	7.00	7.15	527,188
2022-07-20	7.00	7.25	7.00	7.15	1,766,865
2022-07-19	7.00	7.00	7.00	7.00	83,903
2022-07-18	7.00	7.00	7.00	7.00	54,624
2022-07-15	7.00	7.00	7.00	7.00	460,442
2022-07-14	6.50	7.25	6.50	7.00	3,346,725
2022-07-13	6.25	6.50	6.25	6.50	12,264,367
2022-07-12	6.75	6.75	6.25	6.25	1,150,228
2022-07-11	6.50	6.75	6.50	6.75	872,198
2022-07-08	6.25	6.50	6.00	6.50	816,500
2022-07-07	6.25	6.25	6.25	6.25	275,893
2022-07-06	6.25	6.25	6.25	6.25	172,072
2022-07-05	6.25	6.25	6.25	6.25	2,000
2022-07-04	6.25	6.25	6.25	6.25	114,748
2022-07-01	6.25	6.25	6.25	6.25	30,370
2022-06-30	6.75	6.75	6.25	6.25	1,626,672
2022-06-29	6.75	6.75	6.75	6.75	127,449
2022-06-28	6.75	6.75	6.75	6.75	606,885
2022-06-27	6.85	6.85	6.75	6.75	285,330
2022-06-24	7.15	7.15	6.85	6.85	66,033
2022-06-23	7.15	7.15	7.15	7.15	157,873
2022-06-22	7.15	7.15	7.15	7.15	334,779
2022-06-21	7.15	7.15	7.15	7.15	131,912
2022-06-20	7.25	7.25	7.15	7.15	158,015
2022-06-17	7.25	7.25	7.00	7.25	81,512
2022-06-16	7.25	7.25	7.25	7.25	921,968
2022-06-15	7.25	7.25	7.25	7.25	187,689
2022-06-14	7.25	7.25	7.25	7.25	744,953
2022-06-13	7.35	7.35	7.10	7.25	1,136,249
2022-06-10	7.60	7.60	7.35	7.35	316,813
2022-06-09	7.75	7.75	7.35	7.60	2,663,806
2022-06-08	7.75	7.75	7.75	7.75	625,141
2022-06-07	7.75	7.75	7.75	7.75	135,999
2022-06-06	7.85	7.85	7.75	7.75	268,410
2022-06-03	7.85	7.85	7.85	7.85	0
2022-06-02	7.85	7.85	7.85	7.85	0
2022-06-01	7.85	7.85	7.85	7.85	36,322
2022-05-31	7.85	7.85	7.85	7.85	43,000
2022-05-30	7.75	7.85	7.75	7.85	70,243
2022-05-27	7.75	7.75	7.75	7.75	381,683
2022-05-26	7.75	7.75	7.75	7.75	407,733
2022-05-25	7.75	7.85	7.75	7.75	203,838
2022-05-24	8.25	8.25	7.75	7.75	1,021,868
2022-05-23	7.25	8.25	7.25	8.25	598,586
2022-05-20	7.25	7.25	7.25	7.25	190,048
2022-05-19	7.25	7.25	7.25	7.25	289,294
2022-05-18	7.25	7.25	7.25	7.25	93,572
2022-05-17	7.25	7.25	7.25	7.25	59,907
2022-05-16	7.25	7.25	7.25	7.25	108,354
2022-05-13	7.50	8.00	8.00	7.25	383,510
2022-05-12	7.25	7.50	7.25	7.50	934,270
2022-05-11	7.10	7.34	7.34	7.10	2,260,218
2022-05-10	7.15	7.25	7.10	7.10	940,852
2022-05-09	7.65	7.65	7.15	7.15	581,186
2022-05-06	7.75	7.75	7.65	7.65	566,489
2022-05-05	7.85	7.85	7.75	7.75	307,328
2022-05-04	7.85	7.85	7.85	7.85	161,641
2022-05-03	7.85	7.85	7.85	7.85	986,316
2022-05-02	7.85	7.85	7.85	7.85	0
2022-04-29	8.75	8.75	7.85	7.85	1,480,393
2022-04-28	8.75	8.75	8.75	8.75	484,980
2022-04-27	9.25	9.25	8.75	8.75	872,653
2022-04-26	10.00	10.00	9.25	9.25	1,411,686
2022-04-25	9.75	10.15	9.75	9.75	806,079
2022-04-22	9.75	9.75	9.75	9.75	443,022
2022-04-21	10.00	10.00	9.75	9.75	390,122
2022-04-20	10.00	10.00	10.00	10.00	1,604,757
2022-04-19	9.75	10.25	9.75	10.00	2,123,532
2022-04-18	9.75	9.75	9.75	9.75	0
2022-04-15	9.75	9.75	9.75	9.75	0
2022-04-14	9.00	10.00	9.00	9.75	1,578,467
2022-04-13	8.45	8.85	8.45	8.85	328,535
2022-04-12	8.45	8.45	8.45	8.45	373,419
2022-04-11	8.25	8.45	8.25	8.45	1,037,698
2022-04-08	8.25	8.25	8.25	8.25	262,014
2022-04-07	8.25	8.25	8.25	8.25	686,116
2022-04-06	7.85	8.25	7.85	8.25	1,082,549
2022-04-05	8.15	8.15	7.85	7.85	2,607,161
2022-04-04	8.05	8.25	8.05	8.15	1,129,539
2022-04-01	8.05	8.05	8.05	8.05	1,916,912
2022-03-31	8.25	8.25	7.90	8.05	897,295
2022-03-30	8.25	8.25	8.25	8.25	270,696
2022-03-29	8.25	8.25	8.25	8.25	367,507
2022-03-28	8.40	8.40	8.25	8.25	364,412
2022-03-25	8.50	8.80	8.80	8.40	147,883
2022-03-24	8.50	8.50	8.50	8.50	442,360
2022-03-23	8.50	8.50	8.35	8.50	1,252,277
2022-03-22	8.40	8.50	8.40	8.50	852,602
2022-03-21	8.25	8.40	8.00	8.40	745,124
2022-03-18	8.25	8.25	8.25	8.25	482,923
2022-03-17	8.00	8.25	8.00	8.25	558,871
2022-03-16	8.00	8.00	8.00	8.00	144,940
2022-03-15	8.13	8.13	8.00	8.00	1,082,302
2022-03-14	7.88	8.00	8.00	8.00	693,629
2022-03-11	8.15	8.15	7.88	7.88	389,576
2022-03-10	8.20	8.20	8.15	8.15	335,595
2022-03-09	8.25	8.25	8.20	8.20	60,163
2022-03-08	8.25	8.25	8.25	8.25	31,994
2022-03-07	8.25	8.25	8.25	8.25	192,608
2022-03-04	8.30	8.30	8.25	8.25	1,933,832
2022-03-03	8.38	8.38	8.30	8.30	1,356,581
2022-03-02	8.38	8.38	8.25	8.38	377,740
2022-03-01	8.38	8.38	8.38	8.38	455,930
2022-02-28	8.38	8.38	8.38	8.38	3,610,628
2022-02-25	8.55	8.55	8.38	8.38	3,315,343
2022-02-24	8.75	8.75	8.53	8.55	270,655
2022-02-23	8.38	8.75	8.38	8.75	916,779
2022-02-22	8.65	8.40	8.25	8.38	2,301,161
2022-02-21	9.25	9.25	8.65	8.65	5,740,325
2022-02-18	9.25	9.25	9.25	9.25	156,181
2022-02-17	9.25	9.25	9.25	9.25	376,815
2022-02-16	9.15	9.15	9.15	9.15	196,692
2022-02-15	9.15	9.15	9.15	9.15	199,789
2022-02-14	9.25	9.25	9.00	9.15	538,326
2022-02-11	9.25	9.25	9.25	9.25	2,204,387
2022-02-10	9.25	9.25	9.25	9.25	327,503
2022-02-09	9.25	9.25	9.15	9.25	6,226,523
2022-02-08	9.25	9.25	9.25	9.25	1,233,778
2022-02-07	9.25	9.25	9.15	9.25	1,018,995
2022-02-04	9.75	9.75	9.20	9.25	7,424,694
2022-02-03	9.85	9.85	9.70	9.75	501,201
2022-02-02	9.90	9.90	9.85	9.85	5,356,528
2022-02-01	10.25	10.25	9.90	9.90	972,139
2022-01-31	10.75	10.75	10.25	10.25	1,103,277
2022-01-28	10.75	10.75	10.75	10.75	82,503
2022-01-27	10.75	10.75	10.75	10.75	3,419,752
2022-01-26	11.15	10.70	10.70	10.70	2,637,236
2022-01-25	11.25	11.25	10.75	11.15	1,313,824
2022-01-24	11.80	11.80	11.10	11.25	2,534,195
2022-01-21	12.15	12.15	11.90	11.90	3,438,729
2022-01-20	12.25	12.25	12.15	12.15	772,538
2022-01-19	12.25	12.25	12.25	12.25	921,327
2022-01-18	12.15	12.25	11.80	12.25	6,574,798
2022-01-17	12.55	12.55	11.75	11.75	4,570,384
2022-01-14	12.25	12.25	11.85	12.00	2,816,035
2022-01-13	11.75	12.25	11.75	12.25	1,978,575
2022-01-12	12.15	12.15	11.75	11.75	729,726
2022-01-11	12.30	12.30	11.90	11.90	463,569
2022-01-10	12.30	12.30	12.25	12.30	2,168,307
2022-01-07	12.30	12.30	12.30	12.30	1,373,536
2022-01-06	12.30	12.30	11.95	12.30	1,752,095
2022-01-05	12.25	12.55	12.25	12.30	1,650,924
2022-01-04	12.65	12.65	12.25	12.25	400,649
2022-01-03	12.65	12.65	12.65	12.65	0
2021-12-31	12.75	12.75	12.65	12.65	1,039,119
2021-12-30	12.25	12.75	12.25	12.75	838,654
2021-12-29	12.25	12.25	12.25	12.25	1,401,630
2021-12-28	12.25	12.25	12.25	12.25	0
2021-12-27	12.25	12.25	12.25	12.25	0
2021-12-24	12.25	12.25	12.25	12.25	464,349
2021-12-23	12.75	13.35	12.25	12.25	3,610,629
2021-12-22	12.25	12.25	12.25	12.25	293,702
2021-12-21	12.10	12.25	12.10	12.25	1,863,520
2021-12-20	12.10	12.10	12.10	12.10	26,755
2021-12-17	12.05	12.10	11.75	12.10	606,074
2021-12-16	12.35	12.35	12.05	12.05	1,978,903
2021-12-15	12.45	12.75	12.35	12.35	736,037
2021-12-14	13.00	13.25	12.25	12.45	5,209,851
2021-12-13	12.25	12.60	12.25	12.60	1,370,330
2021-12-10	11.75	12.25	11.75	12.25	1,629,188
2021-12-09	11.85	11.85	11.75	11.75	662,423
2021-12-08	11.85	11.85	11.85	11.85	370,254
2021-12-07	11.75	11.85	11.50	11.85	1,112,820
2021-12-06	12.25	12.25	11.75	11.75	1,043,428
2021-12-03	12.40	12.40	12.25	12.25	1,042,703
2021-12-02	13.00	13.00	12.40	12.40	777,115
2021-12-01	12.50	13.25	12.50	13.00	1,390,403
2021-11-30	12.75	12.75	12.50	12.50	846,921
2021-11-29	12.25	13.00	12.25	12.75	3,495,029
2021-11-26	12.25	12.25	12.10	12.25	785,256
2021-11-25	12.25	12.25	12.25	12.25	254,701
2021-11-24	12.25	12.25	12.25	12.25	159,199
2021-11-23	12.25	12.25	12.00	12.25	54,383
2021-11-22	12.10	12.25	12.10	12.25	264,883
2021-11-19	12.25	12.25	12.10	12.10	182,517
2021-11-18	12.25	12.25	12.25	12.25	571,733
2021-11-17	12.25	12.25	12.00	12.25	348,388
2021-11-16	12.25	12.25	12.25	12.25	526,152
2021-11-15	12.75	12.75	12.25	12.25	1,115,215
2021-11-12	12.75	12.60	12.60	12.60	533,441
2021-11-11	12.75	12.70	12.70	12.70	1,222,377
2021-11-10	12.25	12.75	12.25	12.75	793,967
2021-11-09	12.75	12.40	12.40	12.40	773,585
2021-11-08	12.75	12.75	12.75	12.75	361,413
2021-11-05	12.75	12.75	12.75	12.75	413,466
2021-11-04	12.75	12.75	12.25	12.75	1,015,890
2021-11-03	12.75	12.75	12.75	12.75	359,423
2021-11-02	12.75	12.75	12.75	12.75	652,498
2021-11-01	13.25	13.25	12.75	12.75	752,929
2021-10-29	13.25	13.25	13.25	13.25	1,171,628
2021-10-28	13.50	13.75	13.10	13.25	1,335,503
2021-10-27	14.25	14.25	13.25	13.50	1,742,151
2021-10-26	15.50	15.50	14.25	14.25	5,881,993
2021-10-25	15.00	15.00	14.75	15.00	234,702
2021-10-22	14.25	15.25	14.25	15.00	967,570
2021-10-21	14.25	14.25	14.25	14.25	448,094
2021-10-20	14.25	14.25	14.25	14.25	605,290
2021-10-19	14.25	14.25	14.25	14.25	282,262
2021-10-18	14.25	14.00	14.00	14.25	86,377
2021-10-15	14.25	14.25	14.10	14.25	310,926
2021-10-14	14.25	14.25	14.10	14.25	629,931
2021-10-13	14.25	14.25	14.25	14.25	605,309
2021-10-12	14.25	14.25	14.25	14.25	600,615
2021-10-11	14.25	14.25	14.25	14.25	141,718
2021-10-08	14.25	14.25	14.25	14.25	118,087
2021-10-07	14.25	14.25	14.25	14.25	915,917
2021-10-06	14.25	14.25	14.00	14.25	193,915
2021-10-05	14.25	14.25	14.25	14.25	346,491
2021-10-04	14.25	14.25	14.25	14.25	164,070
2021-10-01	14.25	14.25	13.75	14.25	1,722,965
2021-09-30	14.75	14.75	14.50	14.50	629,843
2021-09-29	14.75	14.75	14.75	14.75	518,804
2021-09-28	15.00	15.00	14.50	14.75	657,103
2021-09-27	14.75	14.75	14.75	14.75	194,212
2021-09-24	14.75	14.75	14.75	14.75	3,082,084
2021-09-23	14.75	14.75	14.75	14.75	1,155,298
2021-09-22	14.75	14.75	14.75	14.75	665,282
2021-09-21	14.60	14.60	14.60	14.60	105,926
2021-09-20	15.00	15.04	14.25	14.60	1,520,021
2021-09-17	15.00	15.00	15.00	15.00	274,625
2021-09-16	15.00	15.00	14.75	15.00	1,152,636
2021-09-15	15.75	15.75	14.75	15.00	1,342,105
2021-09-14	15.85	15.85	15.75	15.75	420,589
2021-09-13	16.75	16.75	15.75	15.85	2,398,469
2021-09-10	16.50	17.25	16.25	16.75	7,761,547
2021-09-09	15.75	15.70	15.70	15.75	2,612,679
2021-09-08	15.50	15.70	15.70	15.75	2,554,531
2021-09-07	15.50	15.50	15.50	15.50	341,699
2021-09-06	15.50	15.50	15.50	15.50	850,941
2021-09-03	15.75	15.50	15.50	15.50	769,755
2021-09-02	15.50	15.75	15.50	15.75	944,990
2021-09-01	15.00	15.50	15.00	15.50	509,042
2021-08-31	14.90	15.00	14.90	15.00	493,623
2021-08-30	14.90	14.90	14.90	14.90	0
2021-08-27	15.00	15.00	14.50	14.90	159,576
2021-08-26	14.75	15.15	14.75	14.90	1,400,081
2021-08-25	14.75	14.85	14.75	14.75	1,106,747
2021-08-24	14.75	14.75	14.75	14.75	816,965
2021-08-23	14.75	14.75	14.75	14.75	1,747,478
2021-08-20	15.25	15.00	14.75	14.75	2,174,884
2021-08-19	14.50	15.50	14.25	15.25	6,845,382
2021-08-18	14.75	14.40	14.40	14.50	1,009,088
2021-08-17	14.75	14.40	14.40	14.40	2,025,881
2021-08-16	14.75	15.25	14.75	14.75	3,253,764
2021-08-13	13.25	14.62	13.75	14.62	5,112,692
2021-08-12	12.75	13.25	12.75	13.25	2,185,147
2021-08-11	13.25	13.00	12.75	12.75	5,871,506
2021-08-10	13.50	13.50	13.25	13.25	821,968
2021-08-09	13.60	13.75	13.00	13.50	1,119,472
2021-08-06	13.25	13.60	13.60	13.60	1,321,405
2021-08-05	13.25	13.25	13.25	13.25	362,149
2021-08-04	12.75	13.25	12.75	13.25	617,253
2021-08-03	12.75	12.75	12.75	12.75	719,004
2021-08-02	12.25	12.75	12.25	12.75	938,105
2021-07-30	12.25	12.25	12.25	12.25	796,411
2021-07-29	12.25	12.25	12.25	12.25	308,520
2021-07-28	12.25	12.25	12.25	12.25	487,988
2021-07-27	12.25	12.25	12.25	12.25	155,112
2021-07-26	12.50	12.50	11.85	12.25	745,498
2021-07-23	12.25	12.50	12.20	12.50	250,760
2021-07-22	12.35	12.35	12.35	12.35	75,007
2021-07-21	12.60	12.60	12.35	12.35	36,534
2021-07-20	12.60	12.60	12.60	12.60	32,131
2021-07-19	13.25	13.25	12.25	12.60	1,263,892
2021-07-16	13.25	13.25	13.25	13.25	557,748
2021-07-15	13.25	13.25	13.25	13.25	760,398
2021-07-14	13.00	13.25	12.75	13.25	852,884
2021-07-13	12.50	13.00	12.50	13.00	1,499,974
2021-07-12	12.50	12.50	12.50	12.50	831,407
2021-07-09	12.50	12.50	12.50	12.50	740,742
2021-07-08	12.40	12.50	12.25	12.50	1,985,889
2021-07-07	12.75	12.75	12.40	12.40	766,803
2021-07-06	13.15	13.15	12.75	12.75	1,845,111
2021-07-05	13.00	13.15	12.90	13.15	1,895,002
2021-07-02	12.25	13.00	12.25	13.00	1,887,333
2021-07-01	12.25	12.25	12.25	12.25	923,804
2021-06-30	12.25	12.40	12.40	12.40	1,800,846
2021-06-29	12.25	12.25	12.25	12.25	4,515,347
2021-06-28	12.25	12.25	12.20	12.25	1,385,112
2021-06-25	11.95	12.25	11.75	12.25	2,629,727
2021-06-24	12.20	12.20	11.95	11.95	972,230
2021-06-23	12.25	12.25	11.75	12.20	2,347,522
2021-06-22	12.25	12.25	12.00	12.25	1,200,798
2021-06-21	13.25	13.25	12.25	12.25	3,805,859
2021-06-18	13.20	13.20	13.20	13.20	1,471,415
2021-06-17	13.20	13.20	13.20	13.20	692,406
2021-06-16	13.20	13.20	12.90	13.20	2,531,705
2021-06-15	13.10	13.25	12.80	13.20	2,362,497
2021-06-14	13.60	13.00	13.00	13.00	3,128,313
2021-06-11	13.75	14.00	14.00	14.00	701,797
2021-06-10	14.00	14.25	13.75	13.75	3,474,502
2021-06-09	14.25	14.50	13.75	14.00	5,362,814
2021-06-08	13.50	13.50	13.50	13.50	289,759
2021-06-07	13.25	13.75	13.00	13.50	814,968
2021-06-04	13.50	13.50	13.25	13.25	959,156
2021-06-03	13.50	13.50	13.50	13.50	2,071,041
2021-06-02	13.50	13.75	13.50	13.50	941,560
2021-06-01	13.75	13.75	13.50	13.75	362,606
2021-05-28	13.50	14.00	14.00	14.00	1,089,533
2021-05-27	13.75	13.75	13.50	13.50	448,061
2021-05-26	14.00	14.00	13.75	13.75	1,332,391
2021-05-25	14.25	14.25	14.00	14.00	505,381
2021-05-24	14.75	14.75	14.25	14.25	1,320,117
2021-05-21	13.50	14.75	13.50	14.75	939,587
2021-05-20	13.00	13.75	13.00	13.50	1,260,076
2021-05-19	13.25	13.25	12.65	13.00	1,490,167
2021-05-18	13.10	13.10	13.00	13.00	1,813,470
2021-05-17	13.50	12.70	12.70	12.85	1,108,296
2021-05-14	13.00	13.00	13.00	13.00	1,137,725
2021-05-13	13.25	13.25	12.75	13.00	2,591,161
2021-05-12	13.25	13.25	13.25	13.25	2,821,300
2021-05-11	14.00	14.00	13.25	13.25	1,012,423
2021-05-10	14.25	14.00	13.40	13.40	1,661,806
2021-05-07	13.25	14.25	13.25	14.25	1,419,988
2021-05-06	13.25	13.25	13.00	13.25	986,209
2021-05-05	13.60	13.35	13.00	13.35	5,018,149
2021-05-04	14.00	14.00	13.50	13.60	1,875,500
2021-04-30	13.75	14.25	13.75	14.00	1,212,334
2021-04-29	14.00	14.00	13.75	13.75	4,915,293
2021-04-28	14.00	14.00	14.00	14.00	1,699,677
2021-04-27	14.25	14.25	14.00	14.00	1,915,998
2021-04-26	15.00	15.25	14.25	14.25	4,813,590
2021-04-23	14.25	14.25	13.75	13.85	2,021,017
2021-04-22	14.75	14.60	14.40	14.40	2,075,851
2021-04-21	15.25	14.90	14.60	14.75	4,970,394
2021-04-20	16.50	16.50	15.25	15.25	1,787,031
2021-04-19	17.00	17.00	15.75	16.50	2,631,096
2021-04-16	15.25	15.00	14.94	15.00	1,773,750
2021-04-15	15.25	15.25	15.25	15.25	773,165
2021-04-14	15.75	15.75	15.25	15.25	918,276
2021-04-13	16.75	16.30	15.80	15.80	1,984,293
2021-04-12	16.00	16.86	16.86	16.86	4,926,229
2021-04-09	14.75	16.75	14.75	16.00	4,262,328
2021-04-08	14.50	14.78	14.50	14.75	1,499,703
2021-04-07	14.35	14.75	14.35	14.50	5,542,061
2021-04-06	14.25	15.00	14.25	14.35	4,595,364
2021-04-01	14.25	14.25	14.25	14.25	745,529
2021-03-31	14.38	14.38	14.25	14.25	720,196
2021-03-30	15.13	15.13	14.38	14.38	8,294,947
2021-03-29	14.75	15.38	14.38	15.25	1,609,910
2021-03-26	14.75	14.75	14.75	14.75	307,923
2021-03-25	15.75	14.50	14.50	14.50	2,508,819
2021-03-24	16.25	16.25	15.75	15.75	324,823
2021-03-23	16.75	16.75	16.25	16.25	747,026
2021-03-22	16.88	16.88	16.75	16.75	587,747
2021-03-19	17.25	17.25	16.88	16.88	4,186,896
2021-03-18	17.00	17.30	17.00	17.25	1,741,389
2021-03-17	16.50	17.25	16.50	17.00	2,710,739
2021-03-16	16.25	16.50	16.25	16.50	1,039,923
2021-03-15	16.50	16.50	16.25	16.25	3,128,224
2021-03-12	16.25	16.25	16.25	16.25	1,288,722
2021-03-11	16.50	16.50	16.25	16.25	888,861
2021-03-10	16.13	16.13	16.13	16.13	1,282,137
2021-03-09	16.25	16.50	16.13	16.13	2,146,077
2021-03-08	16.50	16.50	16.50	16.50	835,749
2021-03-05	16.63	16.63	16.25	16.25	572,088
2021-03-04	16.38	16.63	16.38	16.63	1,165,991
2021-03-03	16.38	16.38	16.38	16.38	196,978
2021-03-02	16.38	16.00	16.00	16.00	566,187
2021-03-01	16.75	16.75	16.00	16.38	1,514,959
2021-02-26	16.25	16.25	16.25	16.25	2,755,365
2021-02-25	16.13	16.25	16.13	16.25	9,529,199
2021-02-24	16.13	16.13	16.13	16.13	2,844,193
2021-02-23	17.13	17.13	15.88	16.13	2,040,466
2021-02-22	17.50	18.00	16.75	17.13	7,672,872
2021-02-19	15.75	17.00	15.75	17.00	9,223,053
2021-02-18	15.63	16.13	15.75	15.75	2,546,846
2021-02-17	14.88	15.63	14.88	15.63	3,105,948
2021-02-16	14.75	15.13	14.75	14.88	4,601,447
2021-02-15	14.75	15.00	15.00	15.00	2,651,359
2021-02-12	13.75	14.75	13.50	14.75	1,489,400
2021-02-11	13.75	13.75	13.75	13.75	1,378,777
2021-02-10	12.25	13.75	12.25	13.75	4,031,063
2021-02-09	12.38	12.38	12.25	12.25	2,746,964
2021-02-08	12.25	12.38	12.00	12.38	8,532,502
2021-02-05	13.25	13.25	13.25	13.25	6,089,425
2021-02-04	13.00	13.25	13.10	13.25	935,417
2021-02-03	12.75	13.00	12.75	13.00	1,055,394
2021-02-02	12.75	12.75	12.75	12.75	798,190
2021-02-01	13.13	13.13	12.63	12.75	9,243,350
2021-01-29	13.25	13.25	12.75	13.13	2,792,802
2021-01-28	14.00	14.00	13.25	13.25	3,229,782
2021-01-27	14.25	14.25	14.00	14.00	7,437,535
2021-01-26	14.00	14.25	14.00	14.25	1,235,619
2021-01-25	14.00	14.50	14.50	14.50	1,343,846
2021-01-22	14.10	14.10	14.00	14.00	344,293
2021-01-21	13.75	14.10	13.75	14.10	676,701
2021-01-20	14.25	14.25	13.75	13.75	470,460
2021-01-19	14.25	14.00	14.00	14.25	358,249
2021-01-18	14.00	14.25	14.00	14.25	2,595,848
2021-01-15	13.75	14.00	13.60	14.00	5,982,049
2021-01-14	13.75	13.75	13.60	13.60	3,007,389
2021-01-13	14.00	14.00	13.75	13.75	1,085,690
2021-01-12	13.88	13.88	13.75	13.75	1,372,458
2021-01-11	14.50	14.75	13.88	13.88	1,688,035
2021-01-08	14.50	14.50	14.13	14.13	2,131,671
2021-01-07	14.25	14.25	14.00	14.00	1,127,701
2021-01-06	14.25	14.25	13.75	14.25	3,432,026
2021-01-05	14.25	14.25	13.75	14.25	2,985,952
2021-01-04	14.75	14.75	14.25	14.25	2,806,684
2020-12-31	15.00	15.00	14.75	14.75	1,463,779
2020-12-30	15.50	15.25	15.25	15.00	2,644,064
2020-12-29	15.50	15.50	15.50	15.50	955,274
2020-12-24	15.00	15.75	15.50	15.50	3,396,321
2020-12-23	14.25	14.75	14.10	14.75	1,275,352
2020-12-22	14.50	14.50	14.25	14.25	2,014,597
2020-12-21	15.00	15.00	14.00	14.00	1,843,670
2020-12-18	15.00	15.00	15.00	15.00	1,218,751
2020-12-17	16.25	16.25	15.00	15.00	4,204,085
2020-12-16	15.75	16.25	15.75	16.25	1,165,204
2020-12-15	16.00	16.00	15.75	15.75	1,418,221
2020-12-14	16.00	16.00	16.00	16.00	680,671
2020-12-11	15.75	16.00	15.75	16.00	1,507,946
2020-12-10	16.00	16.00	15.75	15.75	626,017
2020-12-09	16.00	16.00	16.00	16.00	761,596
2020-12-08	16.50	16.50	16.50	16.50	1,731,160
2020-12-07	16.50	16.50	16.50	16.50	197,401
2020-12-04	16.50	16.50	16.50	16.50	1,231,699
2020-12-03	16.50	17.00	17.00	16.50	1,245,847
2020-12-02	16.50	17.00	16.50	16.50	2,625,497
2020-12-01	16.13	16.13	16.13	16.13	598,688
2020-11-30	16.25	16.25	15.75	16.13	1,200,700
2020-11-27	16.25	16.25	16.25	16.25	301,535
2020-11-26	16.13	16.25	16.13	16.25	910,628
2020-11-25	16.25	16.25	15.88	16.13	2,388,815
2020-11-24	16.50	16.50	16.25	16.25	2,740,156
2020-11-23	16.50	16.63	16.25	16.63	3,669,532
2020-11-20	16.50	16.50	16.50	16.50	673,877
2020-11-19	16.50	16.50	16.50	16.50	310,274
2020-11-18	16.50	16.50	16.25	16.50	741,920
2020-11-17	16.75	16.75	16.75	16.75	390,309
2020-11-16	16.75	16.75	16.75	16.75	1,299,014
2020-11-13	16.50	16.75	16.00	16.75	3,236,972
2020-11-12	16.75	16.75	16.50	16.50	604,613
2020-11-11	16.25	17.25	16.25	16.75	2,735,286
2020-11-10	16.25	16.25	16.00	16.25	2,605,736
2020-11-09	16.25	16.00	16.00	16.00	3,978,090
2020-11-06	16.25	16.25	16.25	16.25	432,758
2020-11-05	16.25	16.25	16.25	16.25	1,117,178
2020-11-04	16.25	16.25	16.25	16.25	1,034,290
2020-11-03	16.63	16.30	16.30	16.30	2,526,653
2020-11-02	16.50	16.50	16.25	16.25	2,447,350
2020-10-30	16.75	16.88	16.38	16.50	2,200,562
2020-10-29	17.00	17.00	16.63	16.75	2,113,412
2020-10-28	17.88	17.88	16.75	17.00	2,964,774
2020-10-27	18.13	17.90	17.90	17.90	1,217,451
2020-10-26	19.50	18.20	18.20	18.20	6,496,333
2020-10-23	18.75	20.25	18.75	19.50	2,445,009
2020-10-22	19.25	19.25	18.75	18.75	2,870,907
2020-10-21	19.75	19.75	19.25	19.25	698,434
2020-10-20	18.88	19.75	18.75	19.75	1,286,001
2020-10-16	19.75	19.75	19.50	19.75	433,073
2020-10-15	20.25	20.25	19.75	19.75	1,131,555
2020-10-14	19.75	20.25	19.75	20.25	1,124,636
2020-10-13	20.00	20.00	19.75	19.75	1,219,663
2020-10-12	20.00	20.00	20.00	20.00	1,206,914
2020-10-09	20.30	20.50	20.00	20.00	2,744,986
2020-10-08	20.20	20.25	20.00	20.00	1,766,727
2020-10-07	20.50	20.00	19.75	19.75	1,547,725
2020-10-06	21.00	21.00	19.75	20.00	908,209
2020-10-05	20.75	21.00	21.00	21.00	1,789,973
2020-10-02	21.25	21.25	20.75	20.75	1,963,455
2020-10-01	20.50	22.00	20.25	21.25	9,125,310
2020-09-30	20.60	20.60	20.50	20.50	4,034,970
2020-09-29	19.25	20.50	19.75	20.50	8,825,993
2020-09-28	19.25	19.25	19.00	19.25	1,560,748
2020-09-25	19.00	19.25	18.75	19.25	5,075,371
2020-09-24	19.00	19.13	18.75	19.00	3,075,464
2020-09-23	17.75	18.00	18.00	18.00	8,088,528
2020-09-22	18.25	18.05	18.05	18.05	916,785
2020-09-21	18.85	19.00	17.25	18.25	1,814,792
2020-09-18	19.00	19.00	19.00	19.00	1,677,016
2020-09-17	19.00	19.25	19.00	19.00	3,704,256
2020-09-16	18.50	19.25	18.50	19.00	6,420,520
2020-09-15	18.00	18.50	18.00	18.50	10,845,286
2020-09-14	17.38	18.00	17.38	18.00	1,750,396
2020-09-11	17.38	17.38	17.38	17.38	651,304
2020-09-10	16.75	17.38	16.75	16.75	570,070
2020-09-09	17.00	17.00	16.75	16.75	499,827
2020-09-08	17.13	17.13	17.00	17.00	1,107,761
2020-09-07	17.25	17.25	16.50	17.13	137,894
2020-09-04	17.38	17.38	17.13	17.13	223,996
2020-09-03	17.00	17.38	17.00	17.38	1,402,206
2020-09-02	17.00	17.00	17.00	17.00	505,790
2020-09-01	17.38	17.38	17.00	17.00	743,368
2020-08-28	17.00	17.25	17.00	17.25	2,161,228
2020-08-27	17.00	17.00	17.00	17.00	191,137
2020-08-26	17.13	17.13	16.88	17.00	1,000,881
2020-08-25	16.63	17.13	16.63	17.13	2,046,540
2020-08-24	16.75	16.75	16.25	16.63	885,745
2020-08-21	17.00	16.75	16.63	16.63	1,573,146
2020-08-20	17.00	17.00	17.00	17.00	324,932
2020-08-19	16.75	17.50	17.00	17.00	692,807
2020-08-18	17.25	17.25	16.75	16.75	1,079,903
2020-08-17	17.25	17.25	17.00	17.25	973,886
2020-08-14	17.50	17.50	17.25	17.25	1,737,864
2020-08-13	17.75	18.00	17.25	17.25	1,235,450
2020-08-12	17.38	17.38	16.75	17.25	1,348,090
2020-08-11	18.00	18.00	17.38	17.38	1,191,244
2020-08-10	18.00	18.00	18.00	18.00	567,369
2020-08-07	18.00	18.00	18.00	18.00	2,721,206
2020-08-06	18.00	18.00	18.00	18.00	1,626,947
2020-08-05	17.75	18.00	17.50	18.00	3,283,346
2020-08-04	17.50	17.50	17.00	17.00	1,007,209
2020-08-03	18.75	18.75	17.50	17.50	2,751,669
2020-07-31	17.25	17.50	17.25	17.38	1,083,006
2020-07-30	17.50	17.50	17.00	17.50	745,794
2020-07-29	18.25	18.25	17.50	17.50	1,528,638
2020-07-28	19.25	20.00	18.25	18.25	2,779,986
2020-07-27	18.25	18.50	18.25	18.25	1,482,718
2020-07-24	19.50	19.50	18.25	18.25	1,116,106
2020-07-23	19.25	19.75	19.40	19.50	1,601,799
2020-07-22	19.00	19.55	19.55	19.25	831,182
2020-07-21	17.75	19.75	17.75	19.00	2,586,044
2020-07-20	17.75	17.75	17.75	17.75	526,826
2020-07-17	18.00	18.00	17.25	17.75	872,052
2020-07-16	17.75	18.00	17.75	18.00	1,175,746
2020-07-15	16.50	17.75	16.50	17.75	1,373,494
2020-07-14	16.50	16.50	16.50	16.50	698,502
2020-07-13	16.50	16.50	16.50	16.50	356,146
2020-07-10	16.50	16.50	16.50	16.50	419,157
2020-07-09	16.50	16.50	16.50	16.50	345,312
2020-07-08	16.50	16.50	16.50	16.50	1,135,998
2020-07-07	16.50	16.50	16.50	16.50	498,938
2020-07-06	16.50	16.50	16.50	16.50	2,666,750
2020-07-03	15.75	16.50	15.75	16.50	341,685
2020-07-02	16.50	16.50	15.75	15.75	946,828
2020-06-30	18.00	18.00	16.50	16.75	1,094,845
2020-06-29	16.88	16.88	16.75	16.88	942,188
2020-06-26	16.75	16.88	16.75	16.75	448,292
2020-06-25	16.75	16.75	16.25	16.63	1,844,749
2020-06-24	17.50	17.50	16.63	17.50	1,004,707
2020-06-23	17.50	17.50	17.50	17.50	512,571
2020-06-22	17.50	17.50	17.50	17.50	663,621
2020-06-19	17.50	17.50	17.50	17.50	632,206
2020-06-18	17.75	17.75	17.50	17.50	353,778
2020-06-17	18.25	18.00	17.75	18.25	617,814
2020-06-16	18.50	19.50	18.25	18.25	1,440,499
2020-06-15	18.75	19.25	18.00	18.00	2,480,520
2020-06-12	17.50	17.75	17.50	17.75	783,438
2020-06-11	17.75	17.75	17.25	17.50	3,104,337
2020-06-10	18.00	18.00	17.75	17.75	1,003,112
2020-06-09	18.25	18.25	17.50	18.00	1,477,154
2020-06-08	18.50	18.50	18.00	18.25	1,626,008
2020-06-05	18.70	18.70	18.00	18.50	1,509,939
2020-06-04	19.00	18.75	18.75	18.50	772,508
2020-06-03	19.25	19.25	19.00	19.00	1,146,524
2020-06-02	18.25	19.50	18.25	19.50	1,703,683
2020-06-01	18.75	18.75	18.25	18.25	786,340
2020-05-29	19.50	19.50	18.75	19.50	1,137,368
2020-05-28	19.75	19.75	19.25	19.50	1,137,482
2020-05-27	19.50	20.25	19.50	19.50	2,985,409
2020-05-26	18.00	21.00	18.00	19.50	6,692,338
2020-05-22	18.35	18.50	18.25	18.10	2,736,381
2020-05-21	18.50	18.75	18.00	18.10	10,571,602
2020-05-20	18.00	18.50	17.75	18.50	1,682,629
2020-05-19	18.60	18.60	18.00	18.00	1,360,607
2020-05-18	17.88	18.60	17.88	18.60	2,569,707
2020-05-15	17.50	18.00	18.00	17.88	1,581,315
2020-05-14	18.50	18.50	17.50	17.50	1,838,389
2020-05-13	18.50	18.50	18.00	18.50	1,585,954
2020-05-12	19.00	19.00	18.50	18.50	1,115,985
2020-05-11	18.50	19.00	18.50	19.00	1,206,578
2020-05-07	19.50	19.50	18.25	18.50	1,189,493
2020-05-06	19.50	19.00	19.00	19.50	1,063,653
2020-05-05	19.50	19.50	19.50	19.50	1,670,214
2020-05-04	18.75	19.00	19.00	19.50	2,962,383
2020-05-01	19.00	19.50	18.25	18.75	3,151,883
2020-04-30	17.75	19.50	17.75	17.75	3,273,312
2020-04-29	17.50	17.75	17.00	17.75	3,097,512
2020-04-28	17.75	17.75	16.75	17.75	3,159,212
2020-04-27	19.00	19.25	17.75	17.75	2,747,436
2020-04-24	19.00	19.25	18.25	18.75	1,865,544
2020-04-23	17.50	19.25	17.50	19.00	2,360,612
2020-04-22	18.50	18.00	16.25	18.25	4,837,643
2020-04-21	20.25	18.50	18.10	18.25	4,623,340
2020-04-20	21.25	20.25	19.50	20.25	5,949,820
2020-04-17	21.50	20.50	20.00	19.75	5,200,314
2020-04-16	19.50	21.50	19.50	21.25	5,779,506
2020-04-15	22.00	21.25	19.65	19.25	6,257,908
2020-04-14	19.00	22.50	19.50	19.00	12,799,833
2020-04-09	17.50	19.00	19.00	19.00	8,048,132
2020-04-08	17.50	17.75	17.00	17.50	5,053,745
2020-04-07	17.75	18.00	17.25	17.50	2,919,853
2020-04-06	16.13	17.25	16.13	15.88	8,016,184
2020-04-03	15.75	16.00	15.50	16.00	462,366
2020-04-03	15.75	16.25	15.50	15.88	1,294,690
2020-04-02	16.25	16.00	16.00	16.00	2,555,921
2020-04-02	16.25	16.25	16.00	16.25	1,546,647
2020-04-01	15.75	16.25	16.25	16.25	4,186,627
2020-04-01	15.75	16.50	15.50	15.75	3,380,292
2020-03-31	15.60	16.00	15.50	15.50	2,541,709
2020-03-30	14.50	15.75	14.50	14.50	6,051,110
2020-03-27	14.75	15.75	13.75	14.75	4,667,118
2020-03-26	15.75	14.75	13.75	15.75	6,990,521
2020-03-25	18.50	23.50	15.75	12.00	14,142,903
2020-03-24	10.75	11.75	10.75	10.75	704,290
2020-03-23	10.75	10.75	10.50	10.75	989,908
2020-03-20	8.25	10.25	8.25	8.25	1,627,424
2020-03-19	7.75	8.60	7.75	7.75	1,237,326
2020-03-18	9.25	9.25	8.75	9.25	596,758
2020-03-17	10.38	9.50	8.74	10.38	4,457,042
2020-03-16	13.13	13.13	10.25	13.38	4,021,086
2020-03-13	13.13	13.13	13.13	13.13	1,736,630
2020-03-12	14.75	14.75	13.38	14.75	3,222,836
2020-03-11	14.75	14.75	14.75	14.75	469,675
2020-03-10	14.63	15.13	14.63	14.25	1,885,446
2020-03-09	14.75	14.75	14.25	15.13	1,313,592
2020-03-06	15.13	15.25	14.88	15.13	516,182
2020-03-05	15.25	15.25	15.13	15.25	536,012
2020-03-04	14.75	15.25	14.75	14.75	950,345
2020-03-03	14.63	15.25	14.63	14.63	878,612
2020-03-02	14.50	14.75	14.50	14.38	874,763
2020-02-28	14.75	14.63	14.25	15.00	2,384,161
2020-02-27	15.13	15.13	14.75	15.13	1,327,980
2020-02-26	15.75	15.75	14.75	15.75	1,745,635
2020-02-25	15.75	16.00	15.63	15.63	1,025,204
2020-02-24	16.75	16.75	16.00	16.75	1,713,457
2020-02-21	16.63	17.00	16.40	16.75	4,490,376
2020-02-20	15.50	16.63	15.50	16.63	2,050,314
2020-02-19	15.00	15.50	15.00	15.50	704,836
2020-02-18	15.50	15.25	15.25	15.00	1,532,398
2020-02-17	15.13	15.50	15.00	15.50	3,318,231
2020-02-14	15.00	15.50	14.88	15.00	1,534,038
2020-02-13	14.75	14.75	14.75	14.75	491,762
2020-02-12	14.63	14.75	14.63	14.75	426,994
2020-02-11	14.75	14.75	14.63	14.63	326,389
2020-02-10	14.50	14.75	14.50	14.75	284,458
2020-02-07	14.88	14.88	14.75	14.75	487,565
2020-02-06	14.50	15.00	14.50	15.00	566,784
2020-02-05	14.50	14.50	14.50	14.50	464,082
2020-02-04	14.50	14.63	14.50	14.63	516,562
2020-02-03	14.75	14.75	14.50	14.50	425,549
2020-01-31	14.38	15.00	14.38	14.38	799,586
2020-01-30	14.63	14.63	14.38	14.38	440,728
2020-01-29	14.75	14.75	14.63	14.63	575,193
2020-01-28	14.13	14.88	14.13	14.75	690,429
2020-01-27	14.25	14.25	14.13	14.13	524,987
2020-01-24	13.88	14.25	13.88	14.25	767,584
2020-01-23	13.75	13.88	13.63	13.88	695,610
2020-01-22	13.88	13.85	13.85	13.88	886,746
2020-01-21	14.50	14.50	13.63	13.63	3,348,678
2020-01-20	14.75	14.75	14.50	14.50	1,488,010
2020-01-17	14.75	14.75	14.75	14.75	1,335,127
2020-01-16	14.75	14.75	14.75	14.75	314,161
2020-01-15	14.88	15.00	14.75	14.75	706,095
2020-01-14	15.25	15.25	14.90	14.88	1,316,992
2020-01-13	14.75	15.25	14.75	15.25	2,806,890
2020-01-10	14.75	15.30	14.75	14.75	1,718,113
2020-01-09	14.50	14.75	14.50	14.75	1,178,829
2020-01-08	14.38	14.88	14.38	14.50	2,125,465
2020-01-07	14.13	14.75	14.13	14.38	3,270,883
2020-01-06	15.50	14.40	13.88	14.13	5,481,721
2020-01-03	13.88	14.00	13.75	13.75	2,020,771
2020-01-02	13.25	13.88	13.25	13.88	3,646,523
2019-12-31	13.25	13.25	13.25	13.25	190,603
2019-12-30	13.25	13.25	13.13	13.25	539,666
2019-12-27	13.25	13.25	13.25	13.25	308,877
2019-12-24	13.25	13.38	13.25	13.25	317,699
2019-12-23	13.25	13.25	13.25	13.25	237,904
2019-12-20	13.13	13.25	13.13	13.25	414,609
2019-12-19	13.13	13.13	13.13	13.13	315,651
2019-12-18	13.00	13.25	13.00	13.13	245,026
2019-12-17	13.25	13.25	13.00	13.00	385,772
2019-12-16	13.25	13.25	12.88	13.25	948,477
2019-12-13	12.75	13.25	12.75	13.25	880,508
2019-12-12	12.88	12.88	12.75	12.75	22,250
2019-12-11	12.88	12.88	12.88	12.88	400,139
2019-12-10	13.25	13.50	12.88	12.88	665,465
2019-12-09	13.38	13.38	13.13	13.25	1,117,353
2019-12-06	13.25	13.25	13.13	13.25	59,262
2019-12-05	13.38	13.50	13.25	13.38	915,944
2019-12-04	13.50	13.50	13.25	13.38	469,766
2019-12-03	13.63	13.63	13.50	13.50	1,554,451
2019-12-02	13.75	13.88	13.50	13.63	1,938,502
2019-11-29	13.25	13.63	13.25	13.50	891,167
2019-11-28	13.00	13.50	13.00	13.25	777,201
2019-11-27	13.13	13.13	13.00	13.00	196,351
2019-11-26	13.25	13.25	13.13	13.13	365,024
2019-11-25	13.50	13.50	13.38	13.38	689,392
2019-11-22	13.00	13.50	13.00	13.50	1,378,123
2019-11-21	13.00	13.00	13.00	13.00	334,517
2019-11-20	13.25	13.38	13.00	13.00	667,457
2019-11-19	13.00	13.25	13.25	13.25	703,906
2019-11-18	13.00	13.00	13.00	13.00	207,240
2019-11-15	13.00	13.00	13.00	13.00	240,975
2019-11-14	12.75	13.13	12.50	13.00	1,354,726
2019-11-13	12.38	12.75	12.38	12.75	470,881
2019-11-12	12.38	12.38	12.38	12.38	704,452
2019-11-11	12.38	12.38	12.38	12.38	957,552
2019-11-08	12.50	12.50	12.25	12.38	2,713,382
2019-11-07	11.88	12.50	11.88	12.50	1,291,152
2019-11-06	12.00	12.00	11.88	11.88	511,638
2019-11-05	12.00	12.00	11.50	12.00	103,125
2019-11-04	12.00	12.00	12.00	12.00	207,211
2019-11-01	12.00	12.00	12.00	12.00	563,576
2019-10-31	11.75	11.88	11.75	11.88	259,067
2019-10-30	11.88	11.88	11.75	11.75	165,052
2019-10-29	12.25	12.25	11.88	12.25	321,218
2019-10-28	12.25	12.25	12.25	12.25	463,902
2019-10-25	12.25	12.25	12.25	12.25	822,752
2019-10-24	12.25	12.25	12.25	12.25	568,168
2019-10-23	11.75	12.25	11.75	12.25	2,679,856
2019-10-22	11.63	11.75	11.63	11.75	144,400
2019-10-21	11.73	11.73	11.63	11.63	428,310
2019-10-18	12.00	12.00	11.73	11.73	713,506
2019-10-17	12.00	12.00	12.00	12.00	320,275
2019-10-16	11.88	12.00	11.88	12.00	396,327
2019-10-15	12.00	12.00	11.88	11.88	491,989
2019-10-14	11.88	12.13	11.75	12.00	1,464,439
2019-10-11	11.25	11.50	11.00	11.50	572,098
2019-10-10	11.63	11.63	11.25	11.63	363,334
2019-10-09	11.75	11.75	11.63	11.63	261,364
2019-10-08	11.75	11.75	11.75	11.75	619,445
2019-10-07	12.00	12.00	11.75	11.75	454,235
2019-10-04	11.75	12.00	11.75	12.00	465,996
2019-10-03	11.75	12.00	11.75	11.75	468,250
2019-10-02	11.75	11.75	11.63	11.75	298,425
2019-10-01	11.88	11.88	11.75	11.75	339,170
2019-09-30	12.25	12.25	11.75	11.88	711,407
2019-09-27	12.38	12.38	12.25	12.25	453,722
2019-09-26	12.88	12.88	12.38	12.38	775,610
2019-09-25	12.50	12.50	12.25	12.38	270,265
2019-09-24	12.50	12.50	12.38	12.38	653,536
2019-09-23	12.00	12.50	12.00	12.50	1,077,218
2019-09-20	11.88	12.00	11.50	12.00	557,221
2019-09-19	11.50	11.75	11.75	11.88	811,988
2019-09-18	11.50	11.63	11.50	11.50	904,720
2019-09-17	11.38	11.50	11.38	11.50	324,103
2019-09-16	11.50	11.50	11.25	11.25	546,256
2019-09-13	11.50	11.50	11.50	11.50	113,884
2019-09-12	11.50	11.50	11.50	11.50	192,597
2019-09-11	11.50	11.50	11.50	11.50	157,053
2019-09-10	11.50	11.50	11.38	11.50	1,733,983
2019-09-09	11.25	11.50	11.25	11.50	640,741
2019-09-06	11.50	11.50	11.25	11.25	131,474
2019-09-05	11.75	11.75	11.50	11.50	427,327
2019-09-04	11.75	11.88	11.75	11.75	782,818
2019-09-03	11.25	11.75	11.60	11.75	1,481,945
2019-09-02	11.13	11.25	11.13	11.25	259,649
2019-08-30	10.75	11.13	10.75	10.75	302,010
2019-08-29	10.75	10.75	10.75	10.75	211,889
2019-08-28	11.00	11.00	10.75	10.75	529,420
2019-08-27	11.25	11.25	11.00	11.00	381,107
2019-08-23	10.75	11.25	10.50	10.75	897,440
2019-08-22	10.75	10.75	10.75	10.75	173,283
2019-08-21	10.75	10.75	10.75	10.75	433,121
2019-08-20	10.75	10.75	10.75	10.75	236,085
2019-08-19	11.00	11.00	10.75	10.75	690,353
2019-08-16	11.00	11.00	11.00	11.00	365,969
2019-08-15	11.13	11.13	10.75	11.00	1,047,741
2019-08-14	11.25	11.25	11.13	11.13	241,370
2019-08-13	11.25	11.25	11.25	11.25	190,147
2019-08-12	11.75	11.75	11.25	11.25	495,175
2019-08-09	11.75	11.75	11.75	11.75	310,154
2019-08-08	11.75	11.75	11.75	11.75	146,560
2019-08-07	11.88	11.75	11.75	11.75	371,008
2019-08-06	12.00	12.00	11.88	11.88	588,363
2019-08-05	12.25	12.25	12.00	12.00	864,534
2019-08-02	12.63	12.63	12.13	12.25	721,671
2019-08-01	12.88	12.88	12.63	12.63	328,639
2019-07-31	12.00	13.00	12.00	12.88	2,159,935
2019-07-30	11.65	12.13	11.65	12.00	4,321,474
2019-07-29	11.65	11.65	11.65	11.65	608,359
2019-07-26	11.65	11.65	11.65	11.65	946,060
2019-07-25	11.65	11.65	11.65	11.65	310,531
2019-07-24	11.65	11.65	11.65	11.65	215,000
2019-07-23	11.65	11.65	11.65	11.65	274,886
2019-07-22	11.65	11.65	11.65	11.65	409,520
2019-07-19	11.63	12.13	11.63	11.65	1,300,945
2019-07-18	11.25	11.63	11.25	11.63	1,139,334
2019-07-17	11.38	11.38	11.25	11.25	1,417,093
2019-07-16	11.38	11.38	11.38	11.38	439,636
2019-07-15	11.50	11.50	11.25	11.38	1,222,777
2019-07-12	11.75	11.88	11.13	11.50	5,151,222
2019-07-11	12.38	12.38	11.63	11.75	2,215,624
2019-07-10	13.25	13.25	12.25	12.38	4,305,804
2019-07-09	12.88	13.13	12.88	13.13	266,603
2019-07-08	12.88	12.88	12.88	12.88	203,344
2019-07-05	13.03	13.15	12.88	12.88	445,807
2019-07-04	13.25	13.25	13.03	13.03	349,977
2019-07-03	13.25	13.25	13.25	13.25	256,918
2019-07-02	13.50	13.50	13.25	13.25	529,481
2019-06-28	13.00	13.25	13.00	13.25	338,987
2019-06-27	12.75	13.00	12.75	12.75	623,503
2019-06-26	13.13	13.00	12.75	12.75	267,791
2019-06-25	13.25	13.25	12.75	13.13	468,368
2019-06-24	13.25	13.25	13.25	13.25	247,412
2019-06-21	13.25	13.25	13.25	13.25	172,231
2019-06-20	13.00	13.63	13.00	13.25	1,498,764
2019-06-19	13.00	13.00	13.00	13.00	950,362
2019-06-18	13.00	13.00	13.00	13.00	405,881
2019-06-17	13.00	13.00	12.75	13.00	779,826
2019-06-14	12.25	13.00	13.00	13.00	3,087,586
2019-06-13	12.13	12.63	12.13	12.25	2,275,388
2019-06-12	11.75	12.25	11.88	12.13	2,492,483
2019-06-11	11.38	11.75	11.38	11.75	509,575
2019-06-10	11.38	11.38	11.38	11.38	561,808
2019-06-07	11.75	11.75	11.38	11.38	677,908
2019-06-06	11.25	11.50	11.25	11.75	3,550,645
2019-06-05	11.13	11.25	11.13	11.25	1,157,000
2019-06-04	11.13	11.13	11.13	11.13	653,997
2019-05-31	11.13	11.13	10.75	11.13	403,240
2019-05-30	11.25	11.25	11.00	11.13	337,694
2019-05-29	11.25	11.25	11.25	11.25	241,593
2019-05-28	11.25	11.25	11.25	11.25	580,831
2019-05-24	11.25	11.25	11.25	11.25	210,724
2019-05-23	11.13	11.25	11.00	11.25	1,757,625
2019-05-22	11.13	11.13	11.13	11.13	443,097
2019-05-21	11.13	11.13	11.13	11.13	1,055,883
2019-05-20	11.25	11.25	11.13	11.13	2,132,837
2019-05-17	11.38	11.38	11.25	11.25	210,035
2019-05-16	11.13	11.50	11.13	11.38	607,298
2019-05-15	11.13	11.13	11.13	11.13	718,085
2019-05-14	11.13	11.13	11.13	11.13	1,100,882
2019-05-13	10.88	11.13	10.88	11.13	3,230,317
2019-05-10	11.13	11.13	10.88	10.88	782,835
2019-05-09	11.13	11.25	11.13	11.13	2,167,286
2019-05-08	10.88	11.25	10.88	11.13	1,470,337
2019-05-07	11.25	11.25	10.88	10.88	2,301,688
2019-05-03	11.38	11.38	11.25	11.25	342,103

Share	Price	Change
Ondine Biomed (OBI)	6.50	26.83%
Fletcher King (FLK)	43.50	24.29%
Angle (AGL)	17.00	23.64%
Ceps (CEPS)	21.50	22.86%
Gunsynd (GUN)	0.155	19.23%

Share	Price	Change
Mirriad Advertising (MIRI)	1.275	-41.38%
Indus Gas (INDI)	8.50	-29.17%
R&Q Insurance (RQIH)	1.80	-17.24%
Regtech Open (RTOP)	2.55	-14.93%
Seeen (SEEN)	3.75	-14.77%

Share	Price	Volume
Beacon Energy. (BCE)	0.0575	252,541,574
Tower Resources (TRP)	0.0215	146,887,308
Baron Oil (BOIL)	0.0675	140,515,836
Supply@me Cap (SYME)	0.025	132,099,249
Red Rock Resources (RRR)	0.0525	124,453,117