Beowulf Share History

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

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

Date	Open	High	Low	Close	Volume
2024-04-18	0.65	0.65	0.65	0.65	1,131,458
2024-04-17	0.68	0.70	0.65	0.65	478,409
2024-04-16	0.73	0.70	0.70	0.70	1,076,544
2024-04-15	0.73	0.73	0.73	0.73	166,791
2024-04-12	0.73	0.73	0.73	0.73	529,194
2024-04-11	0.73	0.73	0.73	0.73	1,438,776
2024-04-10	0.73	0.73	0.73	0.73	265,449
2024-04-09	0.65	0.73	0.64	0.73	362,747
2024-04-08	0.65	0.65	0.65	0.65	1,627,192
2024-04-05	0.65	0.65	0.65	0.65	100,849
2024-04-04	0.65	0.65	0.65	0.65	1,246,607
2024-04-03	0.65	0.65	0.65	0.65	1,233,317
2024-04-02	0.65	0.65	0.65	0.65	894,233
2024-04-01	0.65	0.65	0.65	0.65	0
2024-03-29	0.65	0.65	0.65	0.65	0
2024-03-28	0.65	0.65	0.65	0.65	1,152,102
2024-03-27	0.68	0.74	0.65	0.65	983,864
2024-03-26	0.68	0.68	0.68	0.68	281,398
2024-03-25	0.70	0.70	0.68	0.68	2,288,687
2024-03-22	0.70	0.70	0.70	0.70	505,537
2024-03-21	0.75	0.70	0.70	0.70	731,275
2024-03-20	0.75	0.75	0.75	0.75	346,943
2024-03-19	0.75	0.75	0.75	0.75	263,795
2024-03-18	0.75	0.75	0.75	0.75	111,532
2024-03-15	0.75	0.75	0.75	0.75	267,943
2024-03-14	0.75	0.75	0.75	0.75	248,593
2024-03-13	0.80	0.82	0.75	0.75	1,364,078
2024-03-12	0.80	0.80	0.80	0.80	314,490
2024-03-11	0.80	0.80	0.80	0.80	200,444
2024-03-08	0.80	0.80	0.80	0.80	159,141
2024-03-07	0.85	0.92	0.75	0.80	757,324
2024-03-06	0.90	0.90	0.85	0.85	354,583
2024-03-05	0.90	0.90	0.90	0.90	405,403
2024-03-04	0.85	1.02	0.90	0.90	3,045,900
2024-03-01	1.20	1.20	1.20	1.20	249,692
2024-02-29	1.20	1.20	1.20	1.20	604,878
2024-02-28	1.20	1.10	1.10	1.20	76,552
2024-02-27	1.20	1.20	1.20	1.20	570,526
2024-02-26	1.20	1.20	1.20	1.20	764,409
2024-02-23	1.20	1.20	1.20	1.20	234,007
2024-02-22	1.20	1.10	1.10	1.10	325,838
2024-02-21	1.20	1.20	1.20	1.20	241,251
2024-02-20	1.25	1.25	1.20	1.20	207,800
2024-02-19	1.30	1.30	1.25	1.25	348,490
2024-02-16	1.25	1.39	1.25	1.30	1,945,520
2024-02-15	1.60	1.60	1.58	1.60	1,842,227
2024-02-14	1.80	1.80	1.60	1.60	1,516,162
2024-02-13	1.90	1.90	1.80	1.80	513,237
2024-02-12	1.90	1.90	1.90	1.90	129,672
2024-02-09	1.90	1.90	1.90	1.90	120,299
2024-02-08	1.95	2.04	1.90	1.90	424,828
2024-02-07	1.85	2.14	1.85	2.14	656,073
2024-02-06	2.05	2.05	1.90	2.05	637,730
2024-02-05	2.00	2.05	2.00	2.05	340,983
2024-02-02	2.00	2.14	1.90	2.14	551,699
2024-02-01	1.90	2.00	1.90	2.00	389,128
2024-01-31	2.20	2.35	1.90	1.90	2,238,499
2024-01-30	2.40	2.45	2.35	2.35	1,822,738
2024-01-29	2.05	2.50	2.20	2.50	4,676,078
2024-01-26	2.15	2.30	2.00	2.00	827,309
2024-01-25	1.50	2.15	1.50	2.15	3,381,892
2024-01-24	1.70	1.70	1.65	1.65	216,311
2024-01-23	1.80	1.80	1.70	1.70	954,657
2024-01-22	1.40	1.76	1.76	1.76	2,128,145
2024-01-19	1.30	1.30	1.30	1.30	201,114
2024-01-18	1.30	1.30	1.30	1.30	28,808
2024-01-17	1.30	1.30	1.30	1.30	827,295
2024-01-16	1.35	1.35	1.35	1.35	35,912
2024-01-15	1.35	1.35	1.35	1.35	3,218
2024-01-12	1.35	1.35	1.35	1.35	96,935
2024-01-11	1.35	1.35	1.35	1.35	0
2024-01-10	1.35	1.35	1.35	1.35	267,110
2024-01-09	1.38	1.38	1.35	1.35	290,964
2024-01-08	1.38	1.38	1.38	1.38	221,496
2024-01-05	1.38	1.38	1.38	1.38	467,746
2024-01-04	1.43	1.43	1.38	1.38	232,522
2024-01-03	1.43	1.45	1.43	1.43	41,398
2024-01-02	1.30	1.40	1.30	1.40	25,821
2024-01-01	1.30	1.30	1.30	1.30	0
2023-12-29	1.30	1.30	1.30	1.30	124,828
2023-12-28	1.48	1.30	1.30	1.30	1,957,048
2023-12-27	1.48	1.48	1.48	1.48	23,429
2023-12-26	1.48	1.48	1.48	1.48	0
2023-12-25	1.48	1.48	1.48	1.48	0
2023-12-22	1.48	1.48	1.48	1.48	1,577
2023-12-21	1.50	1.50	1.48	1.48	8,587
2023-12-20	1.50	1.50	1.50	1.50	186,809
2023-12-19	1.50	1.50	1.50	1.50	655,940
2023-12-18	1.50	1.50	1.50	1.50	0
2023-12-15	1.50	1.50	1.50	1.50	21,157
2023-12-14	1.50	1.50	1.50	1.50	27,359
2023-12-13	1.50	1.50	1.50	1.50	500,000
2023-12-12	1.50	1.50	1.50	1.50	547,354
2023-12-11	1.50	1.50	1.50	1.50	0
2023-12-08	1.50	1.50	1.50	1.50	211,186
2023-12-07	1.58	1.58	1.50	1.50	1,107,769
2023-12-06	1.58	1.58	1.58	1.58	6,504
2023-12-05	1.58	1.58	1.58	1.58	0
2023-12-04	1.58	1.58	1.58	1.58	506,306
2023-12-01	1.58	1.58	1.58	1.58	54,097
2023-11-30	1.58	1.58	1.58	1.58	219,966
2023-11-29	1.58	1.58	1.58	1.58	74,116
2023-11-28	1.58	1.58	1.58	1.58	1,484,789
2023-11-27	1.58	1.58	1.58	1.58	14,804
2023-11-24	1.58	1.58	1.58	1.58	0
2023-11-23	1.65	1.65	1.58	1.58	1,113,679
2023-11-22	1.65	1.65	1.65	1.65	464,352
2023-11-21	1.60	1.65	1.60	1.65	397,950
2023-11-20	1.60	1.60	1.60	1.60	11,764
2023-11-17	1.60	1.65	1.60	1.60	1,637,497
2023-11-16	1.55	1.60	1.55	1.60	905,517
2023-11-15	1.50	1.55	1.50	1.55	862,725
2023-11-14	1.50	1.50	1.50	1.50	462,308
2023-11-13	1.50	1.50	1.50	1.50	529,934
2023-11-10	1.50	1.50	1.50	1.50	35,101
2023-11-09	1.50	1.50	1.50	1.50	70,045
2023-11-08	1.50	1.50	1.50	1.50	7,187
2023-11-07	1.50	1.50	1.50	1.50	30,717
2023-11-06	1.50	1.50	1.50	1.50	106,517
2023-11-03	1.50	1.50	1.50	1.50	95,349
2023-11-02	1.50	1.50	1.50	1.50	78,339
2023-11-01	1.48	1.50	1.48	1.50	91,270
2023-10-31	1.53	1.53	1.45	1.48	509,687
2023-10-30	1.53	1.53	1.53	1.53	155,015
2023-10-27	1.53	1.53	1.53	1.53	363,838
2023-10-26	1.50	1.50	1.50	1.50	156,244
2023-10-25	1.50	1.50	1.50	1.50	500,203
2023-10-24	1.40	1.53	1.40	1.50	2,535,883
2023-10-23	1.30	1.38	1.28	1.38	1,699,934
2023-10-20	1.30	1.30	1.30	1.30	344,760
2023-10-19	1.35	1.35	1.30	1.35	580,442
2023-10-18	1.50	1.50	1.35	1.35	471,023
2023-10-17	1.50	1.50	1.50	1.50	142,917
2023-10-16	1.50	1.50	1.50	1.50	157,921
2023-10-13	1.50	1.50	1.50	1.50	64,942
2023-10-12	1.50	1.50	1.50	1.50	3,632
2023-10-11	1.50	1.50	1.50	1.50	13,261
2023-10-10	1.50	1.50	1.50	1.50	121,457
2023-10-09	1.50	1.50	1.50	1.50	66,054
2023-10-06	1.48	1.50	1.48	1.50	0
2023-10-05	1.45	1.48	1.45	1.48	37,359
2023-10-04	1.45	1.55	1.45	1.45	70,425
2023-10-03	1.48	1.48	1.45	1.45	386,975
2023-10-02	1.53	1.60	1.48	1.48	385,131
2023-09-29	1.53	1.53	1.53	1.53	549,902
2023-09-28	1.50	1.61	1.61	1.61	241,951
2023-09-27	1.50	1.50	1.50	1.50	101,865
2023-09-26	1.50	1.50	1.50	1.50	24,291
2023-09-25	1.50	1.50	1.50	1.50	5,878
2023-09-22	1.50	1.50	1.37	1.50	190,048
2023-09-21	1.50	1.50	1.50	1.50	64
2023-09-20	1.50	1.50	1.50	1.50	9,525
2023-09-19	1.50	1.50	1.50	1.50	6,168
2023-09-18	1.50	1.50	1.50	1.50	110,902
2023-09-15	1.50	1.50	1.50	1.50	52,050
2023-09-14	1.50	1.50	1.50	1.50	193,781
2023-09-13	1.50	1.50	1.50	1.50	38,234
2023-09-12	1.50	1.50	1.50	1.50	12,603
2023-09-11	1.50	1.50	1.50	1.50	47,226
2023-09-08	1.50	1.50	1.50	1.50	126,005
2023-09-07	1.50	1.50	1.50	1.50	4,285
2023-09-06	1.50	1.50	1.50	1.50	68,455
2023-09-05	1.45	1.50	1.45	1.50	908,996
2023-09-04	1.45	1.50	1.45	1.45	222,502
2023-09-01	1.45	1.45	1.45	1.45	0
2023-08-31	1.45	1.45	1.45	1.45	310,068
2023-08-30	1.48	1.48	1.48	1.48	0
2023-08-29	1.48	1.44	1.44	1.44	98,498
2023-08-28	1.48	1.48	1.48	1.48	0
2023-08-25	1.48	1.48	1.48	1.48	28,789
2023-08-24	1.48	1.48	1.48	1.48	12,915
2023-08-23	1.58	1.58	1.48	1.48	1,035,423
2023-08-22	1.58	1.58	1.58	1.58	160,259
2023-08-21	1.58	1.58	1.58	1.58	17,636
2023-08-18	1.58	1.58	1.58	1.58	50,000
2023-08-17	1.58	1.58	1.58	1.58	64,563
2023-08-16	1.58	1.58	1.58	1.58	33,217
2023-08-15	1.58	1.58	1.58	1.58	0
2023-08-14	1.60	1.60	1.58	1.58	581,607
2023-08-11	1.60	1.60	1.60	1.60	348,910
2023-08-10	1.60	1.60	1.60	1.60	0
2023-08-09	1.60	1.60	1.60	1.60	68,960
2023-08-08	1.60	1.60	1.60	1.60	211,132
2023-08-07	1.58	1.60	1.58	1.60	224,000
2023-08-04	1.55	1.58	1.55	1.58	453,668
2023-08-03	1.60	1.60	1.55	1.55	450,614
2023-08-02	1.60	1.60	1.60	1.60	30,394
2023-08-01	1.48	1.60	1.48	1.60	115,593
2023-07-31	1.50	1.47	1.47	1.47	1,365,996
2023-07-28	1.63	1.63	1.50	1.50	1,508,845
2023-07-27	1.68	1.68	1.63	1.63	117,770
2023-07-26	1.68	1.68	1.68	1.68	240,000
2023-07-25	1.68	1.68	1.68	1.68	233,201
2023-07-24	1.68	1.68	1.68	1.68	27,383
2023-07-21	1.68	1.68	1.68	1.68	357,571
2023-07-20	1.68	1.68	1.68	1.68	6,050,287
2023-07-19	1.63	1.63	1.63	1.63	101,528
2023-07-18	1.63	1.63	1.63	1.63	0
2023-07-17	1.63	1.63	1.63	1.63	366,528
2023-07-14	1.63	1.63	1.63	1.63	140,408
2023-07-13	1.63	1.63	1.63	1.63	175,532
2023-07-12	1.63	1.63	1.52	1.63	361,138
2023-07-11	1.63	1.63	1.63	1.63	145,118
2023-07-10	1.63	1.63	1.63	1.63	7,913
2023-07-07	1.63	1.63	1.63	1.63	25,000
2023-07-06	1.63	1.63	1.63	1.63	100,000
2023-07-05	1.63	1.63	1.63	1.63	143,076
2023-07-04	1.65	1.70	1.63	1.63	206,060
2023-07-03	1.65	1.65	1.65	1.65	364,557
2023-06-30	1.65	1.65	1.65	1.65	79,147
2023-06-29	1.73	1.73	1.65	1.65	285,921
2023-06-28	1.78	1.78	1.73	1.73	474,319
2023-06-27	1.68	1.78	1.68	1.78	369,551
2023-06-26	1.65	1.68	1.65	1.68	560,794
2023-06-23	1.68	1.68	1.65	1.65	307,477
2023-06-22	1.68	1.68	1.68	1.68	282,000
2023-06-21	1.68	1.68	1.68	1.68	19,693
2023-06-20	1.68	1.68	1.68	1.68	35,173
2023-06-19	1.68	1.68	1.68	1.68	182,036
2023-06-16	1.68	1.68	1.68	1.68	13,528
2023-06-15	1.68	1.68	1.68	1.68	305,722
2023-06-14	1.63	1.68	1.60	1.68	359,019
2023-06-13	1.73	1.73	1.65	1.65	1,044,468
2023-06-12	1.73	1.73	1.73	1.73	107,587
2023-06-09	1.75	1.75	1.70	1.73	414,301
2023-06-08	1.75	1.75	1.75	1.75	217,477
2023-06-07	1.75	1.75	1.75	1.75	353,506
2023-06-06	1.75	1.75	1.75	1.75	28,486
2023-06-05	1.75	1.75	1.75	1.75	660
2023-06-02	1.75	1.84	1.75	1.75	112,875
2023-06-01	1.75	1.75	1.75	1.75	410,346
2023-05-31	1.78	1.76	1.73	1.75	170,207
2023-05-30	1.85	1.85	1.78	1.78	264,142
2023-05-29	1.85	1.85	1.85	1.85	0
2023-05-26	1.90	1.85	1.80	1.85	527,938
2023-05-25	1.86	1.90	1.86	1.90	177,107
2023-05-24	1.95	1.95	1.95	1.95	411,363
2023-05-23	1.95	1.95	1.95	1.95	4,065
2023-05-22	2.00	2.00	1.95	1.95	119,097
2023-05-19	2.00	2.00	2.00	2.00	146,429
2023-05-18	2.00	2.00	2.00	2.00	301,101
2023-05-17	2.00	2.00	2.00	2.00	62,654
2023-05-16	2.00	2.00	2.00	2.00	25,288
2023-05-15	2.00	2.14	2.00	2.00	223,188
2023-05-12	2.00	2.00	2.00	2.00	7,040
2023-05-11	2.13	2.13	2.00	2.00	293,253
2023-05-10	2.13	2.13	2.13	2.13	33,898
2023-05-09	2.13	2.13	2.13	2.13	8,789
2023-05-08	2.13	2.13	2.13	2.13	0
2023-05-05	2.10	2.13	2.10	2.13	257,530
2023-05-04	2.13	2.12	2.10	2.10	338,708
2023-05-03	2.13	2.13	2.13	2.13	55,251
2023-05-02	2.13	2.13	2.13	2.13	183,514
2023-05-01	2.13	2.13	2.13	2.13	0
2023-04-28	2.10	2.15	2.10	2.13	2,343,990
2023-04-27	2.13	2.19	2.03	2.03	447,300
2023-04-26	2.13	2.13	2.13	2.13	429,372
2023-04-25	2.13	2.13	2.02	2.13	579,309
2023-04-24	2.13	2.13	2.13	2.13	968,471
2023-04-21	1.95	2.05	1.95	2.05	1,874,917
2023-04-20	1.93	1.95	1.93	1.95	229,716
2023-04-19	1.90	1.93	1.90	1.93	715,475
2023-04-18	1.90	1.90	1.90	1.90	704,337
2023-04-17	1.90	1.90	1.90	1.90	123,988
2023-04-14	1.90	1.90	1.90	1.90	934,161
2023-04-13	1.95	1.95	1.90	1.90	436,487
2023-04-12	1.95	1.95	1.95	1.95	287,040
2023-04-11	1.98	1.98	1.95	1.95	735,672
2023-04-10	1.98	1.98	1.98	1.98	0
2023-04-07	1.98	1.98	1.98	1.98	0
2023-04-06	1.93	1.98	1.93	1.98	1,094,743
2023-04-05	1.93	1.93	1.93	1.93	737,534
2023-04-04	1.93	1.93	1.93	1.93	211,947
2023-04-03	1.88	1.98	1.88	1.93	1,571,850
2023-03-31	1.88	1.90	1.90	1.88	794,145
2023-03-30	1.90	1.90	1.88	1.88	817,430
2023-03-29	1.95	1.95	1.88	1.90	363,693
2023-03-28	1.95	1.95	1.95	1.95	66,135
2023-03-27	1.95	1.95	1.95	1.95	336,558
2023-03-24	2.05	2.05	1.95	1.95	2,544,352
2023-03-23	2.15	2.15	2.05	2.05	890,541
2023-03-22	2.20	2.20	2.15	2.15	559,864
2023-03-21	2.20	2.20	2.20	2.20	675,363
2023-03-20	2.20	2.20	2.20	2.20	2,411,330
2023-03-17	2.20	2.20	2.20	2.20	636,944
2023-03-16	2.20	2.20	2.20	2.20	74,526
2023-03-15	2.20	2.20	2.20	2.20	69,535
2023-03-14	2.20	2.20	2.20	2.20	101,813
2023-03-13	2.20	2.30	2.20	2.20	134,426
2023-03-10	2.20	2.20	2.20	2.20	102,606
2023-03-09	2.20	2.20	2.20	2.20	145,732
2023-03-08	2.20	2.20	2.20	2.20	591,255
2023-03-07	2.20	2.20	2.20	2.20	1,250,300
2023-03-06	2.20	2.20	2.20	2.20	611,244
2023-03-03	2.20	2.20	2.20	2.20	370,788
2023-03-02	2.20	2.20	2.20	2.20	146,912
2023-03-01	2.05	2.20	2.05	2.20	2,827,977
2023-02-28	2.15	2.11	2.05	2.05	2,153,621
2023-02-27	2.28	2.25	2.25	2.28	151,693
2023-02-24	2.38	2.32	2.32	2.32	432,141
2023-02-23	2.38	2.38	2.38	2.38	287,663
2023-02-22	2.38	2.50	2.38	2.38	484,115
2023-02-21	2.50	2.65	2.38	2.38	598,322
2023-02-20	2.50	3.00	2.50	2.50	408,404
2023-02-17	2.50	2.63	2.50	2.50	343,758
2023-02-16	2.63	2.63	2.50	2.50	81,385
2023-02-15	2.63	2.63	2.63	2.63	403,520
2023-02-14	2.75	3.02	2.63	2.63	153,450
2023-02-13	2.75	2.75	2.75	2.75	1,024,589
2023-02-10	2.75	2.75	2.50	2.75	394,252
2023-02-09	2.88	2.88	2.50	2.75	701,242
2023-02-08	3.00	3.26	3.26	3.26	19,911
2023-02-07	3.00	3.00	3.00	3.00	1,154
2023-02-06	3.00	3.00	3.00	3.00	115,742
2023-02-03	3.00	3.26	3.26	3.26	80,379
2023-02-02	3.00	3.00	3.00	3.00	304,795
2023-02-01	3.00	3.25	3.00	3.25	220,932
2023-01-31	3.00	3.00	3.00	3.00	75,580
2023-01-30	3.00	3.13	3.00	3.00	239,126
2023-01-27	3.00	3.25	3.00	3.00	319,362
2023-01-26	3.00	3.00	3.00	3.00	359,739
2023-01-25	2.50	3.13	2.50	3.00	1,381,521
2023-01-24	4.13	4.13	4.00	4.00	117,276
2023-01-23	4.00	4.00	4.00	4.00	5,204
2023-01-20	4.00	4.00	4.00	4.00	45,682
2023-01-19	4.00	4.00	4.00	4.00	49,005
2023-01-18	4.00	4.00	4.00	4.00	84,849
2023-01-17	4.00	4.00	4.00	4.00	48,642
2023-01-16	4.00	4.00	4.00	4.00	210,725
2023-01-13	3.75	4.10	4.00	4.00	200,002
2023-01-12	3.50	3.75	3.50	3.75	109,003
2023-01-11	3.75	3.75	3.50	3.50	462,513
2023-01-10	4.00	4.00	3.75	3.75	146,410
2023-01-09	3.75	4.00	3.75	4.00	30,468
2023-01-06	3.57	3.75	3.57	3.75	58,797
2023-01-05	3.75	3.66	3.66	3.66	29,458
2023-01-04	3.50	3.75	3.50	3.75	133,752
2023-01-03	3.75	3.84	3.50	3.50	183,333
2023-01-02	3.75	3.75	3.75	3.75	0
2022-12-30	3.75	3.75	3.75	3.75	141,579
2022-12-29	3.75	3.75	3.75	3.75	184,912
2022-12-28	3.75	3.75	3.75	3.75	54,411
2022-12-27	3.75	3.75	3.75	3.75	0
2022-12-26	3.75	3.75	3.75	3.75	0
2022-12-23	3.75	3.75	3.75	3.75	180,095
2022-12-22	3.75	3.75	3.75	3.75	76,757
2022-12-21	3.75	3.75	3.75	3.75	5,146
2022-12-20	4.00	4.00	3.75	3.75	370,627
2022-12-19	4.25	4.25	4.25	4.25	56,058
2022-12-16	4.25	4.25	4.25	4.25	101,900
2022-12-15	4.25	4.25	4.25	4.25	13,326
2022-12-14	4.25	4.25	4.25	4.25	171,783
2022-12-13	4.25	4.25	4.25	4.25	6,059
2022-12-12	4.25	4.25	4.25	4.25	11,560
2022-12-09	4.25	4.36	4.36	4.25	119,475
2022-12-08	4.25	4.25	4.25	4.25	20,529
2022-12-07	4.25	4.25	4.25	4.25	50,000
2022-12-06	4.25	4.25	4.25	4.25	151,144
2022-12-05	4.25	4.25	4.25	4.25	165,172
2022-12-02	4.25	4.36	4.25	4.25	12,834
2022-12-01	4.25	4.25	4.25	4.25	81,795
2022-11-30	4.25	4.25	4.25	4.25	444
2022-11-29	4.25	4.25	4.25	4.25	23,443
2022-11-28	4.25	4.25	4.25	4.25	50,807
2022-11-25	4.75	4.75	4.25	4.25	503,096
2022-11-24	4.75	4.75	4.75	4.75	242,176
2022-11-23	4.75	4.75	4.75	4.75	26,049
2022-11-22	4.75	4.75	4.75	4.75	606
2022-11-21	4.50	4.75	4.50	4.75	146,810
2022-11-18	4.50	4.50	4.50	4.50	18,343
2022-11-17	4.40	4.40	4.40	4.40	9,252
2022-11-16	4.15	4.40	4.15	4.40	453,084
2022-11-15	4.15	4.15	4.15	4.15	95,268
2022-11-14	4.15	4.15	4.15	4.15	0
2022-11-11	4.15	4.15	4.15	4.15	239,388
2022-11-10	4.15	4.15	4.15	4.15	300,000
2022-11-09	4.00	4.00	4.00	4.15	51,100
2022-11-08	4.15	4.15	4.15	4.15	18,000
2022-11-07	4.15	4.15	4.15	4.15	142,494
2022-11-04	4.15	4.15	4.15	4.15	92,306
2022-11-03	4.15	4.15	4.15	4.15	21,497
2022-11-02	4.15	4.15	4.15	4.15	70,282
2022-11-01	4.15	4.15	4.15	4.15	95,957
2022-10-31	4.15	4.15	4.15	4.15	200,329
2022-10-28	4.15	4.15	4.15	4.15	12,515
2022-10-27	4.15	4.15	4.15	4.15	12,802
2022-10-26	4.15	4.15	4.15	4.15	16,705
2022-10-25	4.15	4.15	4.15	4.15	1,732
2022-10-24	4.15	4.15	4.15	4.15	15,749
2022-10-21	4.20	4.20	4.15	4.15	672
2022-10-20	4.20	4.20	4.20	4.20	10,201
2022-10-19	4.20	4.20	4.20	4.20	18,207
2022-10-18	4.25	4.25	4.20	4.20	35,053
2022-10-17	4.25	4.25	4.25	4.25	71,324
2022-10-14	4.25	4.25	4.25	4.25	5,942
2022-10-13	4.25	4.25	4.25	4.25	3,306
2022-10-12	4.25	4.36	4.36	4.25	109,839
2022-10-11	4.15	4.25	4.15	4.25	71,797
2022-10-10	4.15	4.15	4.15	4.15	227,849
2022-10-07	4.15	4.15	4.15	4.15	68,478
2022-10-06	4.05	4.05	4.05	4.05	50,206
2022-10-05	4.00	4.05	4.00	4.05	29,545
2022-10-04	4.00	4.00	4.00	4.00	39,246
2022-10-03	4.00	4.00	4.00	4.00	14,470
2022-09-30	4.15	4.15	4.00	4.00	191,361
2022-09-29	4.15	4.15	4.15	4.15	23,195
2022-09-28	4.15	4.15	4.15	4.15	72,507
2022-09-27	4.25	4.25	4.15	4.15	118,655
2022-09-26	4.25	4.25	4.25	4.25	11,890
2022-09-23	4.35	4.35	4.25	4.25	381,376
2022-09-22	4.35	4.35	4.35	4.35	11,003
2022-09-21	4.35	4.35	4.35	4.35	17,402
2022-09-20	4.35	4.35	4.35	4.35	72,399
2022-09-19	4.35	4.35	4.35	4.35	0
2022-09-16	4.75	4.75	4.35	4.35	209,557
2022-09-15	4.75	4.75	4.75	4.75	29,434
2022-09-14	4.75	4.75	4.75	4.75	0
2022-09-13	4.75	4.75	4.75	4.75	18
2022-09-12	4.75	4.75	4.75	4.75	50,518
2022-09-09	4.75	4.75	4.75	4.75	64,129
2022-09-08	4.75	4.75	4.75	4.75	12,362
2022-09-07	4.75	4.75	4.50	4.75	6,564
2022-09-06	4.75	4.75	4.75	4.75	125,955
2022-09-05	4.75	4.75	4.75	4.75	321
2022-09-02	4.75	4.75	4.75	4.75	14,586
2022-09-01	4.75	4.75	4.75	4.75	76,454
2022-08-31	5.25	5.25	4.75	4.75	151,317
2022-08-30	5.25	5.25	5.25	5.25	529,300
2022-08-29	5.25	5.25	5.25	5.25	0
2022-08-26	5.25	5.25	5.25	5.25	28,301
2022-08-25	5.35	5.35	5.20	5.25	306,926
2022-08-24	5.65	5.65	5.30	5.35	41,009
2022-08-23	5.65	5.65	5.65	5.65	9,985
2022-08-22	5.65	5.65	5.65	5.65	212,005
2022-08-19	5.50	5.50	5.40	5.40	50,564
2022-08-18	5.50	5.50	5.30	5.50	18,310
2022-08-17	5.40	5.50	5.40	5.50	51,690
2022-08-16	5.40	5.40	5.40	5.40	6,016
2022-08-15	5.40	5.30	5.30	5.40	37,246
2022-08-12	5.40	5.40	5.40	5.40	41,064
2022-08-11	5.40	5.40	5.40	5.40	220,323
2022-08-10	5.65	5.65	5.40	5.40	106,512
2022-08-09	5.65	5.65	5.30	5.65	94,947
2022-08-08	5.65	5.65	5.65	5.65	108,291
2022-08-05	5.65	5.65	5.65	5.65	77,472
2022-08-04	5.65	5.65	5.65	5.65	30,418
2022-08-03	5.75	5.75	5.65	5.65	104,382
2022-08-02	5.75	5.75	5.75	5.75	1,053
2022-08-01	5.80	5.80	5.40	5.75	85,918
2022-07-29	5.80	5.80	5.80	5.80	114,921
2022-07-28	5.70	5.80	5.70	5.80	220,244
2022-07-27	5.85	5.85	5.60	5.60	228,224
2022-07-26	6.05	6.05	5.85	5.85	199,889
2022-07-25	5.75	6.05	5.75	6.05	228,558
2022-07-22	4.85	5.75	5.45	5.75	276,222
2022-07-21	4.85	4.85	4.70	4.85	40,249
2022-07-20	4.85	4.85	4.85	4.85	26,831
2022-07-19	4.90	4.90	4.85	4.85	43,916
2022-07-18	4.90	4.90	4.80	4.90	10,335
2022-07-15	5.15	5.15	4.90	4.90	67,382
2022-07-14	5.15	5.15	5.15	5.15	93,641
2022-07-13	5.35	5.45	5.15	5.15	617,589
2022-07-12	5.35	5.35	5.20	5.35	57,545
2022-07-11	5.45	5.45	5.35	5.35	215,503
2022-07-08	5.25	5.45	5.25	5.45	248,053
2022-07-07	5.00	5.25	5.00	5.25	190,528
2022-07-06	5.25	5.25	5.00	5.00	1,007,119
2022-07-05	5.34	6.00	5.24	5.24	1,586,700
2022-07-04	4.30	5.20	4.30	5.20	795,083
2022-07-01	4.20	4.30	4.00	4.30	59,145
2022-06-30	4.20	4.20	4.20	4.20	466,560
2022-06-29	4.20	4.20	4.20	4.20	50,651
2022-06-28	3.98	4.20	3.98	4.20	323,636
2022-06-27	4.25	4.25	3.85	3.98	384,179
2022-06-24	4.25	4.10	4.10	4.10	161,431
2022-06-23	4.25	4.10	4.10	4.25	146,123
2022-06-22	4.25	4.25	4.25	4.25	119,324
2022-06-21	4.25	4.25	4.25	4.25	129,230
2022-06-20	4.50	4.50	4.25	4.25	72,299
2022-06-17	4.50	4.50	4.50	4.50	17,253
2022-06-16	4.75	4.75	4.50	4.50	117,643
2022-06-15	4.75	4.75	4.75	4.75	121,529
2022-06-14	4.75	4.63	4.51	4.51	148,390
2022-06-13	4.75	4.75	4.75	4.75	156,703
2022-06-10	5.50	5.50	4.63	4.75	558,069
2022-06-09	5.50	5.50	5.50	5.50	37,390
2022-06-08	5.50	5.50	5.50	5.50	7,000
2022-06-07	5.50	5.50	5.50	5.50	0
2022-06-06	5.50	5.50	5.50	5.50	197,434
2022-06-03	5.50	5.50	5.50	5.50	0
2022-06-02	5.50	5.50	5.50	5.50	0
2022-06-01	5.50	5.50	5.50	5.50	32,353
2022-05-31	5.45	5.50	5.45	5.50	342,589
2022-05-30	5.45	5.45	5.45	5.45	322,388
2022-05-27	5.45	5.45	5.45	5.45	0
2022-05-26	5.45	5.45	5.45	5.45	41,818
2022-05-25	5.35	5.35	5.35	5.35	41,639
2022-05-24	5.35	5.35	5.35	5.35	59,496
2022-05-23	5.35	5.22	5.22	5.35	69,761
2022-05-20	5.35	5.35	5.35	5.35	169,762
2022-05-19	5.35	5.35	5.35	5.35	159,029
2022-05-18	5.75	5.75	5.50	5.50	685,413
2022-05-17	6.05	6.05	5.75	5.75	349,199
2022-05-16	6.05	6.05	6.05	6.05	200,970
2022-05-13	6.05	6.05	6.05	6.05	111,873
2022-05-12	6.05	6.05	6.05	6.05	30,313
2022-05-11	6.05	6.05	5.90	6.05	311,617
2022-05-10	6.35	6.35	6.05	6.05	76,302
2022-05-09	6.75	6.75	6.35	6.35	70,366
2022-05-06	6.85	6.85	6.75	6.75	10,170
2022-05-05	6.70	6.85	6.70	6.85	135,364
2022-05-04	6.30	6.70	6.30	6.70	278,686
2022-05-03	6.25	6.30	6.25	6.30	209,982
2022-05-02	6.25	6.25	6.25	6.25	0
2022-04-29	6.25	6.25	6.25	6.25	385,496
2022-04-28	6.25	6.20	6.20	6.20	69,598
2022-04-27	6.15	6.45	6.15	6.25	501,373
2022-04-26	6.65	6.65	6.15	6.15	279,593
2022-04-25	6.90	6.90	6.65	6.65	250,985
2022-04-22	6.90	6.90	6.90	6.90	104,331
2022-04-21	6.90	6.90	6.90	6.90	1,423,707
2022-04-20	6.90	6.90	6.90	6.90	373,003
2022-04-19	6.90	6.90	6.80	6.90	569,189
2022-04-18	6.90	6.90	6.90	6.90	0
2022-04-15	6.90	6.90	6.90	6.90	0
2022-04-14	6.90	6.95	6.90	6.90	101,823
2022-04-13	6.85	6.90	6.70	6.90	406,138
2022-04-12	7.40	7.00	6.84	6.84	501,920
2022-04-11	6.90	7.40	7.40	7.40	490,789
2022-04-08	7.15	7.15	6.90	6.90	201,031
2022-04-07	7.15	7.15	7.15	7.15	797,565
2022-04-06	7.25	7.30	7.15	7.15	528,187
2022-04-05	7.25	7.25	7.25	7.25	204,329
2022-04-04	7.25	7.44	7.44	7.25	967,594
2022-04-01	7.25	7.25	6.75	7.25	2,718,563
2022-03-31	8.38	7.95	7.25	7.25	3,267,398
2022-03-30	8.25	8.25	8.25	8.25	2,179,565
2022-03-29	10.50	10.50	7.63	8.25	6,744,661
2022-03-28	11.50	10.50	10.50	10.50	1,329,761
2022-03-25	11.75	12.25	11.50	11.50	1,092,522
2022-03-24	11.75	11.75	11.70	11.75	314,384
2022-03-23	15.00	15.00	12.00	12.00	3,850,908
2022-03-22	11.75	22.00	11.75	15.25	7,646,237
2022-03-21	11.50	11.75	11.00	11.75	50,936
2022-03-18	11.50	11.50	11.25	11.50	434,454
2022-03-17	12.25	11.50	11.50	11.50	1,729,812
2022-03-16	12.75	12.75	12.25	12.25	3,754
2022-03-15	12.75	12.75	12.75	12.75	144,972
2022-03-14	12.75	12.75	12.75	12.75	89,810
2022-03-11	12.60	12.75	12.60	12.75	542,423
2022-03-10	12.75	13.00	12.75	13.00	383,281
2022-03-09	12.75	12.75	12.40	12.75	610,968
2022-03-08	12.75	12.75	12.00	12.75	401,179
2022-03-07	14.25	14.25	12.75	12.75	378,486
2022-03-04	14.25	14.25	14.25	14.25	41,243
2022-03-03	14.50	14.50	14.25	14.25	104,228
2022-03-02	14.50	14.50	14.00	14.50	1,320,137
2022-03-01	13.00	14.50	13.00	14.50	651,506
2022-02-28	12.75	13.00	12.75	13.00	121,160
2022-02-25	11.00	13.25	11.00	13.25	698,840
2022-02-24	13.50	11.00	10.60	11.00	1,402,799
2022-02-23	11.75	13.75	11.75	13.50	691,457
2022-02-22	12.75	11.50	11.50	11.75	1,324,532
2022-02-21	14.25	14.25	12.25	12.75	1,410,076
2022-02-18	15.00	15.00	14.25	14.25	231,753
2022-02-17	15.25	15.25	15.00	15.00	395,899
2022-02-16	15.50	15.50	15.25	15.25	191,253
2022-02-15	15.25	15.50	15.25	15.50	257,051
2022-02-14	16.00	16.00	15.25	15.25	982,901
2022-02-11	16.75	16.75	16.00	16.00	372,684
2022-02-10	17.00	17.40	16.75	16.75	710,691
2022-02-09	16.50	17.00	16.50	17.00	268,562
2022-02-08	15.25	16.50	15.25	15.50	1,043,026
2022-02-07	15.50	15.50	15.50	15.50	352,570
2022-02-04	15.75	15.75	15.00	15.50	184,496
2022-02-03	15.50	15.50	15.50	15.50	111,514
2022-02-02	15.10	15.10	15.10	15.50	395,178
2022-02-01	16.75	17.00	15.25	15.50	983,764
2022-01-31	16.75	17.10	16.65	16.75	1,129,172
2022-01-28	17.50	17.50	16.50	16.50	1,871,974
2022-01-27	17.00	18.00	17.00	17.50	1,157,879
2022-01-26	15.50	17.75	15.50	17.00	1,636,700
2022-01-25	15.00	15.50	15.00	15.50	429,893
2022-01-24	14.00	15.75	14.00	15.00	1,057,662
2022-01-21	14.00	14.00	14.00	14.00	382,256
2022-01-20	16.75	17.00	13.50	14.00	3,729,941
2022-01-19	16.75	16.50	16.50	16.75	1,102,123
2022-01-18	17.00	17.25	16.50	16.75	1,225,366
2022-01-17	15.25	16.75	15.25	16.50	1,372,067
2022-01-14	14.50	15.25	14.00	15.25	1,176,491
2022-01-13	13.80	15.00	13.80	14.50	1,936,765
2022-01-12	11.50	14.25	11.00	14.25	2,673,132
2022-01-11	10.70	11.50	10.70	11.50	950,329
2022-01-10	11.00	11.00	11.00	11.00	513,770
2022-01-07	10.50	11.00	10.50	11.00	329,859
2022-01-06	10.50	10.50	10.50	10.50	259,326
2022-01-05	11.60	11.60	10.25	10.50	676,679
2022-01-04	11.80	12.00	11.60	11.60	361,724
2022-01-03	11.50	11.50	11.50	11.50	0
2021-12-31	11.50	11.50	11.25	11.50	96,667
2021-12-30	11.10	11.25	10.50	11.25	1,000,562
2021-12-29	12.00	12.00	10.50	11.10	1,829,164
2021-12-28	12.00	12.00	12.00	12.00	0
2021-12-27	12.00	12.00	12.00	12.00	0
2021-12-24	12.00	12.00	12.00	12.00	128,199
2021-12-23	11.50	12.00	11.00	12.00	280,530
2021-12-22	11.50	11.50	11.50	11.50	150,340
2021-12-21	11.00	11.50	11.00	11.50	621,362
2021-12-20	10.90	11.20	11.20	10.90	301,160
2021-12-17	10.25	10.90	10.25	10.90	535,134
2021-12-16	9.50	10.25	9.50	10.25	309,997
2021-12-15	9.48	9.50	9.25	9.50	865,470
2021-12-14	9.90	10.25	9.48	9.48	958,650
2021-12-13	11.50	12.50	10.25	10.25	2,819,987
2021-12-10	11.00	12.30	10.70	12.30	3,018,992
2021-12-09	10.50	11.50	10.40	10.75	3,064,568
2021-12-08	9.25	10.50	9.25	10.50	2,555,393
2021-12-07	8.25	9.38	8.00	9.25	1,894,719
2021-12-06	10.00	10.00	7.75	8.13	3,167,531
2021-12-03	8.88	10.40	8.50	9.75	4,005,165
2021-12-02	7.55	9.25	7.25	7.25	2,991,449
2021-12-01	6.13	7.38	6.00	7.38	3,008,068
2021-11-30	5.20	6.13	5.20	6.13	902,490
2021-11-29	5.15	5.20	4.80	5.20	256,135
2021-11-26	5.15	5.15	5.15	5.15	14,057
2021-11-25	5.05	5.20	5.05	5.20	215,384
2021-11-24	4.90	5.15	4.90	5.05	474,320
2021-11-23	5.05	5.20	5.05	5.20	120,697
2021-11-22	5.05	5.05	5.05	5.05	23,291
2021-11-19	5.05	5.05	5.05	5.05	37,037
2021-11-18	5.05	5.05	5.05	5.05	0
2021-11-17	5.05	5.05	5.05	5.05	47,051
2021-11-16	5.05	5.05	5.05	5.05	26,268
2021-11-15	5.05	5.25	4.95	5.00	618,759
2021-11-12	5.05	5.05	5.05	5.05	369,296
2021-11-11	4.80	5.05	4.80	5.05	65,006
2021-11-10	4.80	4.80	4.80	4.80	0
2021-11-09	4.80	4.68	4.68	4.80	27,396
2021-11-08	4.80	4.80	4.80	4.80	4,102
2021-11-05	4.80	4.80	4.80	4.80	57,110
2021-11-04	4.93	4.93	4.80	4.80	210,731
2021-11-03	4.93	4.93	4.93	4.93	53,344
2021-11-02	4.93	4.93	4.93	4.93	70,651
2021-11-01	4.93	4.93	4.93	4.93	30,097
2021-10-29	4.88	4.93	4.60	4.93	7,598
2021-10-28	4.93	4.93	4.93	4.93	11,960
2021-10-27	4.88	4.93	4.88	4.93	27,971
2021-10-26	5.25	5.25	4.88	4.88	91,108
2021-10-25	5.25	5.25	5.25	5.25	79,731
2021-10-22	5.25	5.25	5.25	5.25	113,819
2021-10-21	5.25	5.25	5.25	5.25	253,660
2021-10-20	5.25	5.25	5.25	5.25	164,899
2021-10-19	5.00	5.00	5.00	5.25	98,912
2021-10-18	5.25	5.25	5.00	5.25	325,778
2021-10-15	5.25	5.25	5.00	5.25	572,353
2021-10-14	5.05	5.25	4.90	5.25	11,485
2021-10-13	5.05	5.05	5.05	5.05	298,033
2021-10-12	5.00	5.05	4.75	5.05	376,175
2021-10-11	5.00	5.00	5.00	5.00	71,024
2021-10-08	5.00	5.00	5.00	5.00	1,931
2021-10-07	5.00	5.00	5.00	5.00	5,184
2021-10-06	5.00	5.00	4.50	5.00	5,163
2021-10-05	5.00	5.00	5.00	5.00	14,567
2021-10-04	5.00	5.00	5.00	5.00	159,308
2021-10-01	5.00	5.00	5.00	5.00	22,398
2021-09-30	5.00	5.00	5.00	5.00	0
2021-09-29	5.00	5.00	5.00	5.00	13,653
2021-09-28	5.00	5.00	4.50	5.00	139,181
2021-09-27	5.30	6.25	5.00	5.00	2,661,271
2021-09-24	4.10	5.30	4.10	5.30	1,217,045
2021-09-23	4.25	4.25	4.10	4.10	70,265
2021-09-22	4.25	4.25	4.25	4.25	18,991
2021-09-21	4.25	4.25	4.25	4.25	0
2021-09-20	4.25	4.25	4.25	4.25	50,475
2021-09-17	4.25	4.25	4.25	4.25	35,190
2021-09-16	4.25	4.25	4.25	4.25	0
2021-09-15	4.25	4.25	4.25	4.25	50,753
2021-09-14	4.30	4.30	4.25	4.25	49,828
2021-09-13	4.30	4.30	4.30	4.30	199,182
2021-09-10	4.30	4.30	4.30	4.30	34,296
2021-09-09	4.30	4.30	4.30	4.30	7,647
2021-09-08	4.45	4.45	4.30	4.30	391,037
2021-09-07	4.45	4.45	4.45	4.45	266,864
2021-09-06	4.10	4.45	4.10	4.45	696,170
2021-09-03	3.80	4.10	3.80	4.10	397,780
2021-09-02	3.80	3.80	3.80	3.80	205,841
2021-09-01	3.80	3.80	3.80	3.80	879
2021-08-31	3.75	3.80	3.60	3.80	129,973
2021-08-30	3.75	3.75	3.75	3.75	0
2021-08-27	3.75	3.75	3.75	3.75	12,133
2021-08-26	3.70	3.75	3.60	3.75	32,274
2021-08-25	3.75	3.75	3.70	3.70	7,005
2021-08-24	3.75	3.75	3.75	3.75	35,261
2021-08-23	3.75	3.75	3.75	3.75	85,132
2021-08-20	3.75	3.75	3.75	3.75	55,132
2021-08-19	3.75	3.75	3.75	3.75	54,465
2021-08-18	3.75	3.75	3.75	3.75	28,447
2021-08-17	3.75	3.75	3.75	3.75	13,596
2021-08-16	3.75	3.75	3.75	3.75	57,500
2021-08-13	3.75	3.75	3.75	3.75	281,650
2021-08-12	3.75	3.75	3.75	3.75	3,292
2021-08-11	3.75	3.75	3.75	3.75	436,347
2021-08-10	3.75	3.75	3.75	3.75	20,049
2021-08-09	3.75	3.75	3.75	3.75	17,620
2021-08-06	3.75	3.75	3.75	3.75	140,198
2021-08-05	3.75	3.75	3.75	3.75	18,637
2021-08-04	3.75	3.75	3.75	3.75	31,401
2021-08-03	3.75	3.75	3.75	3.75	12,288
2021-08-02	3.75	3.75	3.75	3.75	161,256
2021-07-30	3.75	3.75	3.75	3.75	3,000
2021-07-29	3.75	3.75	3.75	3.75	55,694
2021-07-28	3.75	3.75	3.75	3.75	132,223
2021-07-27	3.70	3.75	3.70	3.75	1,061,805
2021-07-26	3.70	3.75	3.70	3.75	352,317
2021-07-23	3.70	3.70	3.70	3.70	104,560
2021-07-22	3.80	3.80	3.70	3.70	222,393
2021-07-21	3.80	3.80	3.80	3.80	0
2021-07-20	3.80	3.80	3.80	3.80	21,799
2021-07-19	3.80	3.80	3.80	3.80	273,272
2021-07-16	3.80	3.80	3.80	3.80	250,215
2021-07-15	3.70	3.90	3.70	3.80	518,791
2021-07-14	3.70	3.70	3.70	3.70	131,097
2021-07-13	3.65	3.70	3.65	3.70	91,194
2021-07-12	3.65	3.74	3.74	3.65	1,084
2021-07-09	3.65	3.74	3.74	3.65	64,622
2021-07-08	3.70	3.70	3.65	3.65	99,272
2021-07-07	3.85	3.80	3.80	3.80	141,675
2021-07-06	3.90	3.90	3.90	3.90	94,583
2021-07-05	4.05	4.05	3.90	3.90	131,678
2021-07-02	4.05	4.05	4.05	4.05	129,388
2021-07-01	4.05	4.05	4.05	4.05	81,609
2021-06-30	4.10	4.10	4.05	4.05	114,083
2021-06-29	4.10	4.10	4.10	4.10	9,600
2021-06-28	4.10	4.10	4.10	4.10	108,500
2021-06-25	4.10	4.10	4.10	4.10	8,300
2021-06-24	4.10	4.10	4.10	4.10	68,859
2021-06-23	3.96	3.96	3.96	4.10	15,812
2021-06-22	4.10	4.10	4.10	4.10	637,089
2021-06-21	4.10	4.10	4.10	4.10	119,034
2021-06-18	4.05	3.96	3.96	3.96	124,006
2021-06-17	4.05	4.05	4.05	4.05	256,179
2021-06-16	4.05	4.05	4.05	4.05	18,455
2021-06-15	4.05	4.05	4.05	4.05	187,773
2021-06-14	4.05	4.05	4.05	4.05	110,032
2021-06-11	4.05	4.05	4.05	4.05	47,215
2021-06-10	3.80	3.60	3.60	4.05	980,444
2021-06-09	3.90	3.90	3.75	3.80	926,172
2021-06-08	4.35	4.25	3.98	3.98	1,193,599
2021-06-07	4.35	4.50	4.50	4.50	42,980
2021-06-04	4.30	4.35	4.30	4.35	486,822
2021-06-03	4.30	4.30	4.30	4.30	9,156
2021-06-02	4.15	4.04	4.04	4.30	662,172
2021-06-01	4.15	4.15	4.15	4.15	69,361
2021-05-28	4.15	4.15	4.15	4.15	1,700,513
2021-05-27	4.25	4.30	4.30	4.20	552,122
2021-05-26	4.63	4.63	4.25	4.25	11,965,324
2021-05-25	4.60	4.63	4.60	4.63	791,485
2021-05-24	4.30	4.30	4.30	4.30	388,721
2021-05-21	4.30	4.50	4.50	4.30	19,902
2021-05-20	4.30	4.50	4.50	4.50	63,376
2021-05-19	4.30	4.40	4.40	4.30	564,618
2021-05-18	4.30	4.50	4.50	4.30	90,235
2021-05-17	4.30	4.30	4.10	4.30	31,245
2021-05-14	4.30	4.30	4.30	4.30	29,453
2021-05-13	4.30	4.10	4.10	4.30	372,059
2021-05-12	4.08	4.08	4.08	4.30	218,164
2021-05-11	4.30	4.30	4.30	4.30	30,459
2021-05-10	4.30	4.30	4.30	4.30	133,272
2021-05-07	4.30	4.30	4.30	4.30	26,701
2021-05-06	4.30	4.10	4.10	4.30	194,642
2021-05-05	4.30	4.30	4.30	4.30	14,689
2021-05-04	4.30	4.40	4.40	4.30	404,317
2021-04-30	4.50	4.50	4.50	4.30	36,120
2021-04-29	4.30	4.30	4.30	4.30	703,549
2021-04-28	4.30	4.30	4.30	4.30	17,233
2021-04-27	4.30	4.30	4.30	4.30	106,991
2021-04-26	4.30	4.30	4.30	4.30	23,788
2021-04-23	4.30	4.30	4.30	4.30	2,900
2021-04-22	4.30	4.30	4.30	4.30	153,149
2021-04-21	4.30	4.30	4.30	4.30	22,199
2021-04-20	4.30	4.30	4.30	4.30	119,356
2021-04-19	4.30	4.14	4.14	4.14	120,192
2021-04-16	4.30	4.08	4.08	4.30	250,153
2021-04-15	4.30	4.30	4.30	4.30	85,921
2021-04-14	4.30	4.30	4.30	4.30	16,509
2021-04-13	4.30	4.24	4.24	4.30	181,630
2021-04-12	4.30	4.30	4.10	4.30	85,231
2021-04-09	4.25	4.30	4.25	4.30	27,600
2021-04-08	4.48	4.48	4.48	4.25	259,335
2021-04-07	4.25	4.25	4.25	4.25	11,257
2021-04-06	4.25	4.25	4.25	4.25	945,022
2021-04-01	4.25	4.50	4.50	4.25	61,226
2021-03-31	4.25	4.50	4.25	4.50	235,848
2021-03-30	4.15	4.25	4.00	4.25	144,708
2021-03-29	4.15	4.15	4.15	4.15	59,954
2021-03-26	4.15	4.36	4.36	4.15	15,919
2021-03-25	4.15	4.15	4.15	4.15	4,592
2021-03-24	4.15	4.00	4.00	4.00	50,960
2021-03-23	4.55	4.55	4.15	4.15	531,077
2021-03-22	4.80	4.80	4.40	4.40	125,710
2021-03-19	4.65	4.65	4.65	4.65	23,347
2021-03-18	4.65	4.65	4.65	4.65	41,372
2021-03-17	4.65	4.42	4.42	4.42	32,921
2021-03-16	4.75	4.75	4.65	4.65	253,333
2021-03-15	4.75	4.90	4.90	4.75	312,788
2021-03-12	4.75	4.75	4.75	4.75	121,288
2021-03-11	4.70	4.75	4.70	4.75	399,299
2021-03-10	4.70	4.70	4.70	4.70	271,268
2021-03-09	4.90	4.90	4.70	4.70	211,802
2021-03-08	4.40	4.65	4.40	4.65	603,110
2021-03-05	4.30	4.30	4.25	4.30	183,150
2021-03-04	4.30	4.50	4.50	4.50	241,870
2021-03-03	4.30	4.30	4.30	4.30	227,970
2021-03-02	4.30	4.52	4.30	4.30	483,354
2021-03-01	4.25	4.50	4.10	4.30	221,563
2021-02-26	4.15	4.30	4.00	4.30	102,187
2021-02-25	4.15	4.15	4.00	4.15	192,140
2021-02-24	4.15	4.00	4.00	4.15	215,572
2021-02-23	4.15	4.20	4.20	4.15	1,081,822
2021-02-22	4.15	4.22	4.22	4.15	122,851
2021-02-19	4.15	4.15	4.15	4.15	321,838
2021-02-18	4.15	4.36	4.15	4.15	83,980
2021-02-17	4.15	4.15	4.15	4.15	897,703
2021-02-16	4.30	4.30	4.15	4.15	725,240
2021-02-15	4.50	4.50	4.30	4.30	284,583
2021-02-12	4.65	4.65	4.50	4.50	126,067
2021-02-11	4.65	4.65	4.65	4.65	10,882
2021-02-10	4.65	4.65	4.65	4.65	1,723
2021-02-09	4.60	4.84	4.65	4.65	62,604
2021-02-08	4.60	4.42	4.42	4.60	308,231
2021-02-05	4.55	4.78	4.66	4.66	71,347
2021-02-04	4.55	4.78	4.78	4.55	90,629
2021-02-03	4.50	4.55	4.26	4.55	317,888
2021-02-02	4.50	4.50	4.50	4.50	679,843
2021-02-01	4.75	4.98	4.50	4.50	328,608
2021-01-29	4.75	4.75	4.75	4.75	95,265
2021-01-28	4.50	4.75	4.50	4.75	626,853
2021-01-27	4.95	4.95	4.75	4.75	19,920
2021-01-26	5.10	5.10	4.98	4.98	200,100
2021-01-25	4.90	4.90	4.90	5.10	73,010
2021-01-22	5.10	5.50	5.50	5.10	1,031,890
2021-01-21	5.00	5.20	4.80	5.20	1,015,228
2021-01-20	4.95	5.15	4.75	4.75	38,229
2021-01-19	4.75	4.90	4.90	4.90	436,951
2021-01-18	4.75	4.80	4.80	4.75	454,242
2021-01-15	5.05	5.00	4.60	4.75	176,866
2021-01-14	5.00	5.05	4.80	5.05	409,880
2021-01-13	4.90	4.90	4.75	4.75	554,317
2021-01-12	4.60	4.84	4.60	4.84	194,224
2021-01-11	4.85	5.10	4.70	4.85	80,313
2021-01-08	5.05	5.35	4.85	4.85	449,455
2021-01-07	5.15	5.15	4.66	5.05	125,770
2021-01-06	4.98	4.98	4.90	4.90	360,000
2021-01-05	4.98	5.35	5.05	5.05	1,642,120
2021-01-04	5.00	5.00	4.95	4.98	925,441
2020-12-31	4.58	4.80	4.50	4.80	353,082
2020-12-30	4.60	4.36	4.36	4.36	346,412
2020-12-29	4.50	4.60	4.35	4.60	1,981,954
2020-12-24	4.60	4.60	4.35	4.35	1,387,331
2020-12-23	4.60	4.52	4.52	4.60	1,386,161
2020-12-22	4.55	4.78	4.78	4.78	1,873,364
2020-12-21	4.25	4.55	4.30	4.55	440,065
2020-12-18	4.25	4.25	4.25	4.25	218,365
2020-12-17	4.15	4.25	4.15	4.25	164,741
2020-12-16	4.15	4.36	4.36	4.36	252,200
2020-12-15	4.35	3.90	3.90	4.15	1,382,062
2020-12-14	4.35	4.70	4.56	4.70	104,081
2020-12-11	4.35	4.35	4.35	4.35	483,398
2020-12-10	4.35	4.35	4.35	4.35	224,654
2020-12-09	4.50	4.50	4.35	4.35	562,845
2020-12-08	4.74	4.74	4.74	4.50	343,854
2020-12-07	4.36	4.36	4.14	4.50	150,280
2020-12-04	5.00	5.00	4.50	4.50	590,604
2020-12-03	5.00	5.00	5.00	5.00	168,680
2020-12-02	5.50	5.50	5.00	5.00	91,011
2020-12-01	5.50	6.00	5.25	5.50	848,104
2020-11-30	4.40	5.50	4.40	5.50	849,608
2020-11-27	4.50	4.20	4.20	4.40	1,195,211
2020-11-26	4.25	4.00	4.00	4.00	131,871
2020-11-25	4.10	4.20	4.20	4.20	607,334
2020-11-24	4.35	4.12	4.12	4.12	796,543
2020-11-23	4.35	4.35	4.35	4.35	413,201
2020-11-20	4.50	4.70	4.35	4.46	730,747
2020-11-19	5.00	5.00	4.45	4.50	462,314
2020-11-18	5.05	5.05	5.00	5.00	102,453
2020-11-17	5.35	5.70	5.70	5.05	151,164
2020-11-16	5.50	5.50	5.50	5.50	136,827
2020-11-13	5.50	5.80	5.00	5.50	2,407
2020-11-12	5.50	5.50	5.50	5.50	157,295
2020-11-11	4.73	5.50	4.73	5.50	337,565
2020-11-10	4.88	4.88	4.50	4.73	406,405
2020-11-09	4.88	4.88	4.88	4.88	17,061
2020-11-06	4.00	5.00	5.00	4.88	257,946
2020-11-05	5.50	5.50	5.50	5.50	32,856
2020-11-04	5.50	5.50	5.50	5.50	28,895
2020-11-03	5.50	5.50	5.50	5.50	143,174
2020-11-02	5.50	5.50	5.50	5.50	98,986
2020-10-30	5.63	5.63	5.38	5.50	77,156
2020-10-29	6.13	6.13	5.75	5.75	144,066
2020-10-28	6.50	6.50	6.13	6.13	160,000
2020-10-27	6.50	6.50	6.50	6.50	38,495
2020-10-26	6.50	6.50	6.50	6.50	883
2020-10-23	6.85	6.85	6.85	6.50	51,034
2020-10-22	6.50	6.50	6.50	6.50	112,848
2020-10-21	6.50	6.50	6.50	6.50	185,720
2020-10-20	6.50	6.50	6.50	6.50	1,708
2020-10-16	6.50	6.50	6.50	6.50	26,406
2020-10-15	6.50	6.50	6.00	6.50	45,449
2020-10-14	6.50	6.50	6.50	6.50	126,929
2020-10-13	6.88	6.88	6.50	6.50	46,383
2020-10-12	7.50	7.90	6.88	6.88	492,231
2020-10-09	6.00	7.50	6.00	7.50	481,067
2020-10-08	6.00	6.00	6.00	6.00	98,966
2020-10-07	6.00	6.00	6.00	6.00	94,685
2020-10-06	6.00	6.00	6.00	6.00	8,800
2020-10-05	6.00	6.00	6.00	6.00	40,532
2020-10-02	6.00	6.00	6.00	6.00	346,461
2020-10-01	6.00	6.00	6.00	6.00	39,780
2020-09-30	6.00	6.00	6.00	6.00	33,923
2020-09-29	6.00	6.00	6.00	6.00	244,947
2020-09-28	6.00	6.00	6.00	6.00	265,795
2020-09-25	6.00	6.00	6.00	6.00	127,689
2020-09-24	6.25	6.25	6.00	6.00	202,441
2020-09-23	6.25	6.25	6.25	6.25	120,524
2020-09-22	6.25	6.25	6.25	6.25	271,932
2020-09-21	6.25	6.25	6.25	6.25	90,331
2020-09-18	5.50	6.25	5.50	6.25	893,293
2020-09-17	5.00	5.50	5.00	5.50	369,523
2020-09-16	5.00	5.00	5.00	5.00	69,282
2020-09-15	5.00	5.00	5.00	5.00	112,997
2020-09-14	5.00	5.00	5.00	5.00	54,248
2020-09-11	5.00	5.00	5.00	5.00	35,735
2020-09-10	5.00	5.00	5.00	5.00	119,071
2020-09-09	5.00	5.00	5.00	5.00	92,504
2020-09-08	5.00	5.00	5.00	5.00	392,526
2020-09-07	5.00	5.00	5.00	5.00	96,293
2020-09-04	5.00	5.00	5.00	5.00	30,441
2020-09-03	4.75	5.00	4.75	5.00	139,036
2020-09-02	4.35	4.75	4.35	4.75	186,103
2020-09-01	4.35	4.35	4.00	4.35	68,433
2020-08-28	4.35	4.35	4.35	4.35	72,691
2020-08-27	4.35	4.35	4.35	4.35	120,000
2020-08-26	4.35	4.35	4.35	4.35	106,769
2020-08-25	4.35	4.35	4.35	4.35	41,197
2020-08-24	4.35	4.35	4.35	4.35	93,534
2020-08-21	4.35	4.35	4.35	4.35	29,549
2020-08-20	4.35	4.35	4.35	4.35	48,573
2020-08-19	4.35	4.35	4.35	4.35	139,845
2020-08-18	4.35	4.35	4.35	4.35	234,462
2020-08-17	4.35	4.35	4.35	4.35	0
2020-08-14	4.35	4.35	4.35	4.35	21,502
2020-08-13	4.35	4.35	4.35	4.35	34,752
2020-08-12	4.25	4.25	4.25	4.25	44,206
2020-08-11	4.25	4.25	4.25	4.25	35,350
2020-08-10	4.25	4.25	4.25	4.25	151,772
2020-08-07	4.25	4.25	4.25	4.25	29,132
2020-08-06	4.25	4.25	4.25	4.25	8,205
2020-08-05	4.10	4.10	4.10	4.10	75,034
2020-08-04	4.10	4.10	4.10	4.10	2,530
2020-08-03	4.10	4.10	4.10	4.10	4,051
2020-07-31	4.10	4.10	4.10	4.10	2,323
2020-07-30	4.10	4.10	4.10	4.10	223,875
2020-07-29	4.10	4.10	4.10	4.10	207,108
2020-07-28	4.10	4.10	4.10	4.10	110,553
2020-07-27	4.25	4.25	4.10	4.10	431,828
2020-07-24	4.25	4.25	4.25	4.25	0
2020-07-23	4.25	4.25	4.25	4.25	44,119
2020-07-22	4.25	4.25	4.25	4.25	10,434
2020-07-21	4.25	4.25	4.25	4.25	32,102
2020-07-20	4.25	4.25	4.00	4.25	197,199
2020-07-17	4.25	4.25	4.25	4.25	16,698
2020-07-16	4.25	4.25	4.25	4.25	0
2020-07-15	4.25	4.25	4.25	4.25	17,484
2020-07-14	4.50	4.50	4.25	4.25	217,550
2020-07-13	4.50	4.50	4.50	4.50	161,144
2020-07-10	4.50	4.50	4.50	4.50	4,757
2020-07-09	4.50	4.50	4.25	4.50	189,515
2020-07-08	4.50	4.50	4.50	4.50	2,000
2020-07-07	4.50	4.50	4.50	4.50	133,493
2020-07-06	4.40	4.50	4.40	4.50	155,371
2020-07-03	4.65	4.65	4.40	4.40	210,148
2020-07-02	4.65	4.65	4.65	4.65	6,150
2020-06-30	4.65	4.65	4.65	4.65	10,000
2020-06-29	4.65	4.65	4.65	4.65	23,947
2020-06-26	4.65	4.65	4.65	4.65	8,874
2020-06-25	4.65	4.65	4.65	4.65	121,555
2020-06-24	4.65	4.65	4.65	4.65	50,000
2020-06-23	4.88	4.60	4.60	4.65	375,530
2020-06-22	4.75	4.88	4.75	4.88	584,973
2020-06-19	4.75	4.75	4.75	4.75	94,431
2020-06-18	4.75	4.75	4.75	4.75	13,796
2020-06-17	4.75	4.75	4.75	4.75	90,278
2020-06-16	4.75	4.75	4.75	4.75	114,483
2020-06-15	4.75	4.75	4.75	4.75	179,869
2020-06-12	4.75	4.75	4.75	4.75	153,196
2020-06-11	4.88	4.88	4.75	4.75	7,200
2020-06-10	5.00	5.00	4.88	4.88	523,601
2020-06-09	5.00	5.00	5.00	5.00	4,879
2020-06-08	5.00	5.00	5.00	5.00	49,129
2020-06-05	5.00	5.00	5.00	5.00	143,295
2020-06-04	5.00	5.00	5.00	5.00	279,631
2020-06-03	5.50	6.13	5.00	5.00	759,383
2020-06-02	5.75	5.75	5.75	5.75	220,488
2020-06-01	6.13	6.13	5.75	5.75	459,350
2020-05-29	5.83	5.83	5.83	5.83	256,177
2020-05-28	5.50	5.83	5.50	5.83	572,935
2020-05-27	5.00	5.50	5.00	4.55	1,476,531
2020-05-26	3.85	4.55	3.85	4.55	483,452
2020-05-22	3.75	3.75	3.75	3.75	15,140
2020-05-21	3.75	3.75	3.75	3.75	323,462
2020-05-20	3.75	3.75	3.75	3.75	17,460
2020-05-19	3.75	3.75	3.75	3.75	58,780
2020-05-18	3.75	3.75	3.75	3.75	35,000
2020-05-15	3.75	3.75	3.75	3.75	469
2020-05-14	3.75	3.75	3.75	3.75	53,868
2020-05-13	3.75	3.75	3.75	3.75	349,954
2020-05-12	3.75	3.75	3.75	3.75	176,448
2020-05-11	3.75	3.75	3.75	3.75	3,700
2020-05-07	3.75	3.75	3.75	3.75	21,582
2020-05-06	3.75	3.75	3.75	3.75	54,987
2020-05-05	3.75	3.75	3.75	3.75	86,533
2020-05-04	3.75	3.75	3.75	3.75	185,500
2020-05-01	3.75	3.75	3.75	3.75	15,851
2020-04-30	3.75	3.75	3.75	3.75	210,197
2020-04-29	4.00	4.00	3.50	3.75	163,096
2020-04-28	3.75	3.75	3.75	3.75	86,896
2020-04-27	3.75	3.75	3.75	3.75	212,032
2020-04-24	3.75	3.75	3.75	3.75	147,175
2020-04-23	3.75	3.75	3.75	3.75	85,490
2020-04-22	4.00	4.00	3.75	4.00	258,736
2020-04-21	4.00	4.00	4.00	4.00	41,677
2020-04-20	4.00	4.00	4.00	4.00	24,306
2020-04-17	3.85	4.00	3.85	4.00	486,789
2020-04-16	3.75	3.85	3.75	3.85	220,381
2020-04-15	3.75	3.75	3.75	3.75	2,777
2020-04-14	3.75	3.75	3.75	3.75	70,028
2020-04-09	3.85	3.85	3.60	3.75	585,848
2020-04-08	3.60	3.85	3.60	3.85	1,337,943
2020-04-07	3.60	3.60	3.60	3.60	179,392
2020-04-06	3.50	3.60	3.50	3.50	28,952
2020-04-03	3.50	3.50	3.50	3.50	30,455
2020-04-03	3.50	3.50	3.50	3.50	673,692
2020-04-02	3.50	3.50	3.50	3.50	10,000
2020-04-02	3.50	3.50	3.50	3.50	0
2020-04-01	3.50	3.50	3.50	3.50	249,983
2020-03-31	3.25	3.50	3.25	3.25	1,887
2020-03-30	3.50	3.50	3.25	3.50	212,297
2020-03-27	3.75	3.75	3.50	3.75	1,074,084
2020-03-26	3.75	3.75	3.75	3.75	30,177
2020-03-25	3.25	3.75	3.25	3.25	335,466
2020-03-24	3.25	3.25	3.25	3.25	53,776
2020-03-23	3.25	3.25	3.25	3.25	133,025
2020-03-20	3.25	3.25	3.25	3.25	2,632
2020-03-19	3.25	3.25	3.25	3.25	0
2020-03-18	3.25	3.25	3.25	3.30	0
2020-03-17	3.75	4.00	3.75	3.75	160,232
2020-03-16	4.00	4.00	3.90	4.00	204,500
2020-03-13	4.25	4.25	3.90	4.25	407,832
2020-03-12	4.55	4.55	4.25	4.55	64,045
2020-03-11	4.55	4.55	4.55	4.55	15,994
2020-03-10	4.55	4.55	4.55	4.55	31,029
2020-03-09	4.55	4.55	4.55	4.55	17,214
2020-03-06	4.55	4.55	4.55	4.55	78,622
2020-03-05	4.55	4.55	4.55	4.55	112,235
2020-03-04	4.55	4.55	4.55	4.55	62,120
2020-03-03	4.40	4.55	4.40	4.40	799,411
2020-03-02	4.70	4.70	4.65	4.70	11,030
2020-02-28	4.88	4.88	4.70	4.88	147,231
2020-02-27	4.88	4.88	4.88	4.88	75,376
2020-02-26	5.13	5.13	4.88	5.13	91,849
2020-02-25	5.13	5.13	5.13	5.13	20,000
2020-02-24	5.45	5.60	5.60	5.45	740,983
2020-02-21	5.45	5.45	5.45	5.45	25,082
2020-02-20	5.20	5.45	5.20	5.45	239,672
2020-02-19	5.20	5.20	5.20	5.20	20,000
2020-02-18	5.30	5.30	5.20	5.20	274,324
2020-02-17	5.30	5.30	5.30	5.30	147,545
2020-02-14	4.65	5.30	4.65	5.30	848,909
2020-02-13	4.45	4.65	4.45	4.65	393,798
2020-02-12	4.45	4.45	4.45	4.45	62,500
2020-02-11	4.45	4.70	4.70	4.45	91,795
2020-02-10	4.45	4.70	4.70	4.45	234,924
2020-02-07	4.45	4.45	4.45	4.45	424,185
2020-02-06	4.45	4.45	4.45	4.45	81,376
2020-02-05	4.35	4.45	4.35	4.45	118,244
2020-02-04	4.60	4.50	4.50	4.35	1,067,371
2020-02-03	4.75	4.75	4.60	4.60	418,301
2020-01-31	4.75	4.75	4.75	4.75	120,828
2020-01-30	4.85	4.85	4.70	4.75	306,599
2020-01-29	4.85	4.85	4.85	4.85	31,349
2020-01-28	4.75	5.00	4.85	4.85	251,939
2020-01-27	5.13	5.13	4.75	4.75	334,959
2020-01-24	5.13	5.13	5.13	5.13	9,541
2020-01-23	5.25	5.25	5.13	5.13	503,597
2020-01-22	5.25	5.25	5.25	5.25	218,939
2020-01-21	5.25	5.25	5.25	5.25	82,043
2020-01-20	5.25	5.50	5.25	5.25	504,424
2020-01-17	5.25	5.25	5.25	5.25	11,714
2020-01-16	5.25	5.25	5.25	5.25	10,319
2020-01-15	5.48	5.48	5.25	5.25	233,779
2020-01-14	5.48	5.48	5.48	5.48	264,297
2020-01-13	5.48	5.48	5.48	5.48	123,194
2020-01-10	5.48	5.48	5.48	5.48	182,465
2020-01-09	5.25	5.48	5.25	5.48	130,909
2020-01-08	5.25	5.25	5.25	5.25	147,321
2020-01-07	5.25	5.25	5.25	5.25	46,534
2020-01-06	5.25	5.00	5.00	5.25	231,982
2020-01-03	5.25	5.25	5.25	5.25	57,766
2020-01-02	5.25	5.25	5.25	5.25	94,000
2019-12-31	5.25	5.25	5.25	5.25	258
2019-12-30	5.25	5.25	5.25	5.25	28,310
2019-12-27	5.01	5.25	5.01	5.25	497,687
2019-12-24	5.01	5.01	5.01	5.01	0
2019-12-23	5.01	5.01	5.01	5.01	150,350
2019-12-20	5.01	5.01	5.01	5.01	142,188
2019-12-19	5.01	5.01	5.01	5.01	16,821
2019-12-18	5.13	5.13	5.13	5.13	498,579
2019-12-17	5.25	5.25	5.13	5.13	153,056
2019-12-16	5.13	5.25	5.13	5.25	251,523
2019-12-13	5.13	5.13	5.13	5.13	62,081
2019-12-12	5.25	5.25	5.13	5.13	649,458
2019-12-11	5.25	5.25	5.25	5.25	8,965
2019-12-10	5.25	5.25	5.25	5.25	58,219
2019-12-09	5.75	5.75	5.25	5.25	579,028
2019-12-06	5.75	5.75	5.75	5.75	0
2019-12-05	5.75	5.75	5.75	5.75	40,719
2019-12-04	5.75	5.75	5.75	5.75	33,878
2019-12-03	5.75	5.90	5.90	5.75	302,159
2019-12-02	5.75	5.75	5.75	5.75	87,762
2019-11-29	5.75	5.75	5.75	5.75	91,908
2019-11-28	5.75	5.75	5.50	5.75	1,697
2019-11-27	5.50	5.75	5.50	5.75	120,858
2019-11-26	5.63	5.63	5.38	5.50	122,782
2019-11-25	5.63	5.63	5.63	5.63	255,510
2019-11-22	5.88	5.88	5.63	5.63	445,751
2019-11-21	6.13	6.13	5.88	5.88	184,731
2019-11-20	5.88	6.13	5.88	6.13	50,674
2019-11-19	6.00	6.00	5.88	5.88	216,028
2019-11-18	6.00	6.00	6.00	6.00	38,256
2019-11-15	6.00	6.00	6.00	6.00	56,229
2019-11-14	6.00	6.00	6.00	6.00	2,913
2019-11-13	6.00	6.00	6.00	6.00	505,068
2019-11-12	6.00	6.00	6.00	6.00	190,188
2019-11-11	6.00	6.00	6.00	6.00	3,013
2019-11-08	6.13	6.13	6.00	6.00	108,545
2019-11-07	6.25	6.25	6.25	6.25	120,163
2019-11-06	6.25	6.25	6.25	6.25	210,214
2019-11-05	6.13	6.25	6.00	6.25	464,343
2019-11-04	6.25	6.25	6.13	6.13	214,597
2019-11-01	6.25	6.25	6.25	6.25	126,216
2019-10-31	6.25	6.25	6.13	6.25	222,360
2019-10-30	6.50	6.63	6.25	6.25	601,826
2019-10-29	6.25	6.25	6.25	6.25	7,722
2019-10-28	6.25	6.25	6.25	6.25	166,506
2019-10-25	6.13	6.25	6.13	6.25	635,783
2019-10-24	5.75	6.13	5.75	6.13	2,190,052
2019-10-23	6.75	7.25	6.75	7.25	353,681
2019-10-22	7.50	7.50	6.75	6.75	156,535
2019-10-21	7.50	7.50	7.50	7.50	18,900
2019-10-18	7.50	7.50	7.50	7.50	8,527
2019-10-17	7.25	7.50	7.25	7.50	99,659
2019-10-16	7.50	7.50	7.25	7.50	335,581
2019-10-15	7.50	7.50	7.50	7.50	2,696
2019-10-14	7.50	7.50	7.50	7.50	54,318
2019-10-11	8.25	8.25	7.63	7.75	864,389
2019-10-10	8.25	8.25	8.25	8.25	409,044
2019-10-09	8.13	8.38	8.13	8.25	360,784
2019-10-08	8.25	8.38	8.13	8.13	845,197
2019-10-07	6.88	8.00	6.88	8.00	928,550
2019-10-04	6.25	6.88	6.50	6.88	665,647
2019-10-03	6.25	6.25	6.13	6.13	61,763
2019-10-02	6.25	6.25	6.25	6.25	9,000
2019-10-01	6.25	6.25	6.25	6.25	1,838
2019-09-30	6.25	6.25	6.25	6.25	29,418
2019-09-27	6.25	6.25	6.25	6.25	44,835
2019-09-26	6.25	6.25	6.25	6.25	112,517
2019-09-25	6.25	6.25	6.25	6.25	41,677
2019-09-24	6.25	6.25	6.25	6.25	5,000
2019-09-23	6.13	6.13	5.75	6.13	2,152
2019-09-20	5.93	6.13	5.93	6.13	226,980
2019-09-19	5.93	5.93	5.93	5.93	38,696
2019-09-18	6.13	6.13	6.03	6.03	680,982
2019-09-17	6.13	6.13	6.13	6.13	137,872
2019-09-16	6.13	6.13	6.13	6.13	167,288
2019-09-13	6.25	6.25	6.13	6.13	50,733
2019-09-12	6.25	6.25	6.25	6.25	182,557
2019-09-11	6.50	6.50	6.25	6.25	262,399
2019-09-10	6.50	6.50	6.50	6.50	30,368
2019-09-09	6.50	6.50	6.00	6.50	106,633
2019-09-06	6.50	6.50	6.50	6.50	16,530
2019-09-05	6.50	6.50	6.50	6.50	7,678
2019-09-04	6.50	6.50	6.50	6.50	47,988
2019-09-03	6.50	6.50	6.50	6.50	304,282
2019-09-02	6.50	6.50	6.50	6.50	157,920
2019-08-30	6.50	6.50	6.50	6.50	19,102
2019-08-29	6.50	6.50	6.50	6.50	46,113
2019-08-28	6.50	6.50	6.00	6.50	19,192
2019-08-27	6.25	6.50	6.25	6.50	433,216
2019-08-23	5.88	6.25	5.88	5.88	436,447
2019-08-22	5.75	5.88	5.75	5.88	203,941
2019-08-21	5.75	5.75	5.75	5.75	58,201
2019-08-20	5.75	5.75	5.75	5.75	169,792
2019-08-19	5.63	5.75	5.63	5.75	43,774
2019-08-16	5.63	5.63	5.63	5.63	17,974
2019-08-15	5.75	5.75	5.63	5.63	501,476
2019-08-14	6.00	6.00	5.50	5.75	117,840
2019-08-13	6.00	6.00	6.00	6.00	162,570
2019-08-12	6.13	6.13	6.00	6.00	256,915
2019-08-09	6.13	6.13	6.13	6.13	59,444
2019-08-08	6.13	6.13	6.13	6.13	48,567
2019-08-07	6.13	6.13	6.13	6.13	1,635
2019-08-06	6.25	6.25	6.13	6.13	480,226
2019-08-05	6.38	6.30	6.30	6.25	380,418
2019-08-02	6.38	6.38	6.38	6.38	4,925
2019-08-01	6.25	6.38	6.25	6.38	187,223
2019-07-31	6.25	6.25	6.25	6.25	71,801
2019-07-30	6.25	6.25	6.25	6.25	165,986
2019-07-29	6.25	6.25	6.25	6.25	5,688
2019-07-26	6.25	6.25	6.25	6.25	104,790
2019-07-25	6.25	6.25	6.25	6.25	144,186
2019-07-24	6.25	6.25	6.25	6.25	1,200
2019-07-23	6.38	6.38	6.25	6.25	178,780
2019-07-22	6.25	6.38	6.25	6.38	56,480
2019-07-19	6.63	6.63	6.25	6.25	467,935
2019-07-18	6.63	6.63	6.63	6.63	15,000
2019-07-17	6.63	6.63	6.63	6.63	6,207
2019-07-16	6.75	6.75	6.63	6.63	566,668
2019-07-15	6.75	6.75	6.75	6.75	401,247
2019-07-12	6.75	6.75	6.75	6.75	93,390
2019-07-11	6.63	6.75	6.63	6.75	143,137
2019-07-10	6.63	6.63	6.63	6.63	259,007
2019-07-09	6.63	6.63	6.63	6.63	325,603
2019-07-08	6.63	6.63	6.63	6.63	125,777
2019-07-05	6.63	6.63	6.63	6.63	264,760
2019-07-04	6.63	6.63	6.63	6.63	30,000
2019-07-03	6.75	6.75	6.63	6.63	204,910
2019-07-02	6.88	6.88	6.75	6.75	61,250
2019-07-01	6.88	6.88	6.88	6.88	117,049
2019-06-28	6.88	7.00	6.88	6.88	716,094
2019-06-27	6.88	7.13	6.88	6.88	188,445
2019-06-26	6.75	6.88	6.75	6.88	536,460
2019-06-25	6.75	6.75	6.75	6.75	241,597
2019-06-24	6.75	6.75	6.75	6.75	366,775
2019-06-21	6.88	6.88	6.75	6.88	337,194
2019-06-20	6.88	6.88	6.88	6.88	68,158
2019-06-19	6.88	7.25	6.75	7.13	1,306,067
2019-06-18	6.75	7.25	6.75	6.88	646,490
2019-06-17	6.38	6.75	6.38	6.75	336,275
2019-06-14	6.38	6.38	6.38	6.38	40,332
2019-06-13	6.38	6.38	6.38	6.38	81,703
2019-06-12	6.38	6.38	6.38	6.38	22,994
2019-06-11	6.38	6.38	6.38	6.38	178,475
2019-06-10	6.38	6.38	6.38	6.38	77,772
2019-06-07	6.38	6.38	6.38	6.38	289,155
2019-06-06	6.38	6.38	6.38	6.38	4,736
2019-06-05	6.38	6.38	6.38	6.38	25,862
2019-06-04	6.63	6.63	6.38	6.38	305,660
2019-06-03	6.63	6.63	6.63	6.63	131,113
2019-05-31	6.50	6.50	6.38	6.50	473,154
2019-05-30	6.25	6.50	6.25	6.50	303,265
2019-05-29	6.88	6.88	6.13	6.25	2,074,314
2019-05-28	6.88	6.88	6.88	6.88	666,743
2019-05-24	6.88	6.88	6.88	6.88	402,384
2019-05-23	6.88	6.88	6.50	6.88	298,664
2019-05-22	6.88	6.88	6.88	6.88	70,329
2019-05-21	6.88	6.88	6.88	6.88	13,247
2019-05-20	6.88	6.88	6.88	6.88	80,616
2019-05-17	6.88	6.88	6.88	6.88	208,787
2019-05-16	6.88	6.88	6.88	6.88	129,681
2019-05-15	6.88	6.88	6.88	6.88	80,595
2019-05-14	6.88	6.88	6.88	6.88	114,870
2019-05-13	6.88	6.88	6.88	6.88	111,431
2019-05-10	6.75	6.88	6.75	6.88	463,842
2019-05-09	6.45	6.75	6.00	6.75	165,508
2019-05-08	6.75	6.75	6.45	6.45	167,012
2019-05-07	6.75	6.75	6.75	6.75	147,672
2019-05-03	6.75	6.75	6.75	6.75	25,886
2019-05-02	6.75	6.75	6.75	6.75	57,579
2019-05-01	6.75	6.75	6.75	6.75	96,473
2019-04-30	6.63	6.75	6.63	6.75	0
2019-04-29	6.38	6.63	6.38	6.63	786,327
2019-04-26	6.63	6.63	6.38	6.38	468,000
2019-04-25	6.63	6.63	6.63	6.63	16,604
2019-04-24	6.63	6.63	6.63	6.63	23,550
2019-04-23	6.25	6.63	6.25	6.63	328,675

Share	Price	Change
Hipgnosis Song. (SONG)	92.00	30.5%
Sareum (SAR)	26.75	30.49%
Surgical Innovations (SUN)	0.50	25%
Byotrol (BYOT)	0.125	25%
Tungsten West (TUN)	5.25	23.53%

Share	Price	Change
Falcon Oil (FOG)	6.625	-15.06%
Energy Pathways (EPP)	1.90	-13.33%
Ceps (CEPS)	17.50	-12.5%
Molecular Enrgy (MEN)	11.50	-11.54%
Jangada Mines (JAN)	1.40	-11.48%

Share	Price	Volume
Hipgnosis Song. (SONG)	92.00	258,713,684
Baron Oil (BOIL)	0.065	232,415,816
Mosman Oil Gas (MSMN)	0.0175	202,870,086
Banco Santander (BNC)	385.50	186,498,106
Premier African Minerals (PREM)	0.1875	168,471,478