Bowleven Share History

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

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

Date	Open	High	Low	Close	Volume
2024-04-19	0.22	0.22	0.20	0.20	10,001
2024-04-18	0.20	0.22	0.22	0.22	300,651
2024-04-17	0.20	0.20	0.20	0.20	620,000
2024-04-16	0.20	0.22	0.20	0.20	972,276
2024-04-15	0.20	0.22	0.20	0.21	1,526,274
2024-04-12	0.20	0.22	0.20	0.20	3,794,649
2024-04-11	0.15	0.20	0.20	0.20	4,466,061
2024-04-10	0.15	0.15	0.15	0.15	647,578
2024-04-09	0.15	0.15	0.15	0.15	300,098
2024-04-08	0.15	0.15	0.15	0.15	3,461,150
2024-04-05	0.17	0.17	0.15	0.15	135,283
2024-04-04	0.15	0.15	0.15	0.15	70,364
2024-04-03	0.15	0.17	0.16	0.16	1,546,371
2024-04-02	0.15	0.15	0.15	0.15	1,071,661
2024-04-01	0.17	0.17	0.17	0.17	0
2024-03-29	0.17	0.17	0.17	0.17	0
2024-03-28	0.15	0.17	0.17	0.17	233,534
2024-03-27	0.15	0.15	0.15	0.15	102,636
2024-03-26	0.15	0.15	0.15	0.15	1,218,242
2024-03-25	0.15	0.17	0.15	0.15	364,585
2024-03-22	0.13	0.15	0.14	0.15	1,466,613
2024-03-21	0.12	0.13	0.12	0.13	70,494
2024-03-20	0.15	0.15	0.13	0.13	900,000
2024-03-19	0.20	0.15	0.13	0.15	953,015
2024-03-18	0.20	0.22	0.20	0.20	326,505
2024-03-15	0.20	0.22	0.20	0.20	8,926,801
2024-03-14	0.20	0.20	0.20	0.20	136,944
2024-03-13	0.25	0.25	0.25	0.25	669,956
2024-03-12	0.25	0.25	0.25	0.25	8,291
2024-03-11	0.25	0.25	0.23	0.25	72,573
2024-03-08	0.25	0.25	0.25	0.25	632,003
2024-03-07	0.25	0.31	0.25	0.25	173,351
2024-03-06	0.25	0.30	0.30	0.30	3,791,761
2024-03-05	0.28	0.31	0.28	0.28	46,539
2024-03-04	0.33	0.30	0.30	0.30	634,800
2024-03-01	0.33	0.32	0.32	0.33	69,999
2024-02-29	0.33	0.33	0.33	0.33	308,569
2024-02-28	0.33	0.33	0.33	0.33	1,513
2024-02-27	0.33	0.33	0.33	0.33	4,544,696
2024-02-26	0.25	0.33	0.25	0.33	8,833,333
2024-02-23	0.25	0.25	0.25	0.25	3,959,746
2024-02-22	0.25	0.26	0.25	0.25	1,207,105
2024-02-21	0.30	0.27	0.25	0.25	3,639,878
2024-02-20	0.30	0.30	0.30	0.30	201,359
2024-02-19	0.30	0.33	0.33	0.33	45,707
2024-02-16	0.25	0.30	0.25	0.30	1,765,621
2024-02-15	0.35	0.30	0.25	0.25	2,766,986
2024-02-14	0.40	0.40	0.35	0.35	60,332
2024-02-13	0.40	0.44	0.40	0.40	91,842
2024-02-12	0.40	0.40	0.39	0.40	159,925
2024-02-09	0.40	0.40	0.40	0.40	100,000
2024-02-08	0.40	0.40	0.32	0.40	227,195
2024-02-07	0.40	0.40	0.40	0.40	45,421
2024-02-06	0.43	0.43	0.40	0.40	56,355
2024-02-05	0.43	0.47	0.43	0.47	303,659
2024-02-02	0.43	0.43	0.43	0.43	122,424
2024-02-01	0.43	0.43	0.43	0.43	29,009
2024-01-31	0.43	0.43	0.40	0.40	89,469
2024-01-30	0.43	0.43	0.39	0.40	206,191
2024-01-29	0.43	0.40	0.40	0.40	515,019
2024-01-26	0.43	0.45	0.40	0.40	272,307
2024-01-25	0.58	0.50	0.50	0.50	1,636,859
2024-01-24	0.58	0.58	0.58	0.58	150,285
2024-01-23	0.58	0.58	0.58	0.58	60,000
2024-01-22	0.58	0.58	0.58	0.58	9,500
2024-01-19	0.58	0.58	0.58	0.58	1,269
2024-01-18	0.58	0.58	0.58	0.58	0
2024-01-17	0.58	0.58	0.58	0.58	5,035
2024-01-16	0.58	0.58	0.58	0.58	36,467
2024-01-15	0.58	0.63	0.63	0.63	71,389
2024-01-12	0.58	0.58	0.58	0.58	37,638
2024-01-11	0.58	0.58	0.58	0.58	16
2024-01-10	0.58	0.58	0.58	0.58	93,346
2024-01-09	0.58	0.58	0.58	0.58	37,691
2024-01-08	0.58	0.58	0.58	0.58	12,769
2024-01-05	0.58	0.58	0.58	0.58	653,980
2024-01-04	0.58	0.58	0.58	0.58	139,922
2024-01-03	0.58	0.58	0.58	0.58	125,812
2024-01-02	0.58	0.52	0.52	0.52	1
2024-01-01	0.58	0.58	0.58	0.58	0
2023-12-29	0.58	0.58	0.58	0.58	10,000
2023-12-28	0.58	0.58	0.52	0.58	32,532
2023-12-27	0.58	0.58	0.58	0.58	0
2023-12-26	0.58	0.58	0.58	0.58	0
2023-12-25	0.58	0.58	0.58	0.58	0
2023-12-22	0.58	0.58	0.58	0.58	0
2023-12-21	0.58	0.58	0.58	0.58	82,730
2023-12-20	0.58	0.58	0.58	0.58	156,328
2023-12-19	0.58	0.58	0.58	0.58	0
2023-12-18	0.58	0.58	0.58	0.58	229,868
2023-12-15	0.58	0.58	0.58	0.58	54,007
2023-12-14	0.58	0.58	0.58	0.58	500
2023-12-13	0.58	0.58	0.58	0.58	85,301
2023-12-12	0.52	0.52	0.52	0.58	1
2023-12-11	0.58	0.58	0.52	0.58	78,148
2023-12-08	0.58	0.58	0.58	0.58	155,893
2023-12-07	0.58	0.58	0.58	0.58	45,196
2023-12-06	0.58	0.58	0.58	0.58	30,768
2023-12-05	0.58	0.58	0.58	0.58	51,538
2023-12-04	0.58	0.63	0.58	0.58	63,061
2023-12-01	0.58	0.63	0.58	0.58	2,395
2023-11-30	0.58	0.58	0.52	0.58	46,243
2023-11-29	0.58	0.58	0.58	0.58	109,820
2023-11-28	0.58	0.58	0.58	0.58	39,267
2023-11-27	0.58	0.58	0.52	0.58	11,412
2023-11-24	0.58	0.58	0.58	0.58	96,985
2023-11-23	0.58	0.58	0.58	0.58	813,191
2023-11-22	0.50	0.58	0.50	0.58	122,548
2023-11-21	0.50	0.55	0.55	0.55	551,369
2023-11-20	0.64	0.64	0.50	0.50	337,087
2023-11-17	0.50	0.62	0.62	0.62	253,340
2023-11-16	0.50	0.50	0.50	0.50	104,741
2023-11-15	0.50	0.50	0.50	0.50	41,822
2023-11-14	0.50	0.50	0.50	0.50	139,195
2023-11-13	0.50	0.50	0.50	0.50	363,848
2023-11-10	0.50	0.50	0.50	0.50	1,339,346
2023-11-09	0.65	0.65	0.65	0.65	247,993
2023-11-08	0.65	0.65	0.65	0.65	258,188
2023-11-07	0.65	0.65	0.65	0.65	750
2023-11-06	0.65	0.65	0.65	0.65	0
2023-11-03	0.65	0.65	0.65	0.65	78,789
2023-11-02	0.65	0.65	0.65	0.65	68,594
2023-11-01	0.65	0.65	0.65	0.65	108,065
2023-10-31	0.65	0.79	0.65	0.65	16,290
2023-10-30	0.65	0.65	0.65	0.65	40,532
2023-10-27	0.65	0.65	0.65	0.65	10,000
2023-10-26	0.65	0.65	0.65	0.65	29,562
2023-10-25	0.65	0.65	0.65	0.65	124,932
2023-10-24	0.70	0.70	0.65	0.65	8,236
2023-10-23	0.70	0.70	0.70	0.70	240,610
2023-10-20	0.70	0.70	0.63	0.70	63,629
2023-10-19	0.70	0.70	0.70	0.70	0
2023-10-18	0.70	0.70	0.59	0.70	172,653
2023-10-17	0.70	0.61	0.61	0.61	18,618
2023-10-16	0.70	0.70	0.70	0.70	13,005
2023-10-13	0.70	0.70	0.70	0.70	3,940
2023-10-12	0.70	0.70	0.70	0.70	40,577
2023-10-11	0.70	0.70	0.70	0.70	8,406
2023-10-10	0.70	0.70	0.70	0.70	0
2023-10-09	0.70	0.70	0.70	0.70	24,307
2023-10-06	0.70	0.70	0.70	0.70	56,750
2023-10-05	0.70	0.70	0.70	0.70	23,256
2023-10-04	0.70	0.70	0.70	0.70	154,793
2023-10-03	0.85	0.92	0.92	0.92	48,306
2023-10-02	0.85	0.85	0.85	0.85	72,728
2023-09-29	0.85	0.77	0.77	0.77	27,543
2023-09-28	0.85	0.85	0.85	0.85	54,889
2023-09-27	0.85	0.98	0.85	0.85	178,460
2023-09-26	1.25	0.89	0.89	0.89	2,780,972
2023-09-25	1.80	1.80	1.80	1.80	50,862
2023-09-22	1.80	1.80	1.80	1.80	1,687
2023-09-21	1.80	1.80	1.80	1.80	6,853
2023-09-20	1.80	1.80	1.80	1.80	3,631
2023-09-19	1.80	1.80	1.80	1.80	10,825
2023-09-18	1.80	1.80	1.80	1.80	4,581
2023-09-15	1.80	1.80	1.80	1.80	11,219
2023-09-14	1.80	1.80	1.80	1.80	11,114
2023-09-13	1.80	1.80	1.80	1.80	518,446
2023-09-12	1.80	1.80	1.80	1.80	318,743
2023-09-11	1.80	1.80	1.80	1.80	1,500
2023-09-08	1.80	1.80	1.80	1.80	1,617
2023-09-07	1.80	1.80	1.80	1.80	20,541
2023-09-06	1.80	1.80	1.80	1.80	0
2023-09-05	1.90	1.90	1.80	1.80	69,908
2023-09-04	2.00	2.00	1.90	1.90	14,377
2023-09-01	2.00	2.00	2.00	2.00	30,466
2023-08-31	2.00	2.00	2.00	2.00	1,820
2023-08-30	2.00	2.00	2.00	2.00	37,165
2023-08-29	2.00	2.00	2.00	2.00	2,000
2023-08-28	2.00	2.00	2.00	2.00	0
2023-08-25	2.00	2.00	2.00	2.00	20,512
2023-08-24	2.00	2.00	2.00	2.00	51,253
2023-08-23	2.00	2.00	2.00	2.00	27,079
2023-08-22	2.10	2.30	2.00	2.30	248,621
2023-08-21	2.10	2.10	2.10	2.10	31,707
2023-08-18	2.10	2.10	1.90	2.10	24,171
2023-08-17	2.10	2.10	2.10	2.10	7,988
2023-08-16	2.25	2.46	2.10	2.10	121,075
2023-08-15	2.25	2.25	2.04	2.25	22,490
2023-08-14	2.25	2.46	2.25	2.25	101,977
2023-08-11	2.25	2.25	2.25	2.25	22,174
2023-08-10	2.50	2.56	2.25	2.25	832,040
2023-08-09	2.50	2.50	2.50	2.50	73,327
2023-08-08	2.72	2.72	2.46	2.46	216,389
2023-08-07	2.40	2.50	2.40	2.50	342,317
2023-08-04	2.30	2.40	2.30	2.40	302,919
2023-08-03	2.35	2.35	2.30	2.30	45,308
2023-08-02	2.20	2.35	2.20	2.35	8,399
2023-08-01	2.35	2.44	2.44	2.44	459,143
2023-07-31	2.90	2.90	2.35	2.35	334,549
2023-07-28	3.04	3.10	2.65	2.65	905,889
2023-07-27	2.06	3.35	1.90	3.10	2,659,496
2023-07-26	1.40	2.20	1.40	2.10	2,571,088
2023-07-25	1.35	1.40	1.35	1.40	175,188
2023-07-24	1.45	1.60	1.35	1.35	165,019
2023-07-21	1.71	1.71	1.45	1.60	737,483
2023-07-20	1.05	2.40	1.05	1.75	3,577,153
2023-07-19	1.05	1.05	1.05	1.05	13,025
2023-07-18	1.05	1.05	1.05	1.05	2,831
2023-07-17	1.05	1.05	1.05	1.05	353,974
2023-07-14	1.05	1.05	1.05	1.05	54,430
2023-07-13	1.05	0.95	0.95	0.95	555,057
2023-07-12	1.05	1.05	1.05	1.05	51,370
2023-07-11	1.05	1.05	1.05	1.05	7,956
2023-07-10	1.05	1.05	0.94	1.05	77,096
2023-07-07	1.05	1.05	1.05	1.05	224
2023-07-06	1.05	1.05	1.05	1.05	1,768
2023-07-05	1.05	1.05	1.05	1.05	0
2023-07-04	1.05	1.05	1.05	1.05	51,909
2023-07-03	1.05	1.05	1.05	1.05	0
2023-06-30	1.05	1.05	1.05	1.05	0
2023-06-29	1.05	1.15	1.15	1.15	46,002
2023-06-28	1.05	1.05	1.05	1.05	29,343
2023-06-27	1.05	1.05	1.05	1.05	3,966
2023-06-26	1.05	1.05	1.05	1.05	135
2023-06-23	1.05	1.15	1.05	1.05	5,463
2023-06-22	1.05	1.05	1.05	1.05	0
2023-06-21	1.05	1.05	1.05	1.05	14,672
2023-06-20	1.17	1.17	1.05	1.05	40,403
2023-06-19	1.05	1.15	1.15	1.15	13,694
2023-06-16	1.05	1.05	1.05	1.05	164,709
2023-06-15	1.05	1.05	1.05	1.05	5,615
2023-06-14	1.05	1.05	1.05	1.05	10,510
2023-06-13	1.05	1.05	1.05	1.05	0
2023-06-12	1.05	1.05	1.05	1.05	0
2023-06-09	1.05	1.05	1.05	1.05	7,690
2023-06-08	1.05	1.05	1.05	1.05	12,463
2023-06-07	1.05	1.05	1.05	1.05	0
2023-06-06	1.05	1.05	1.05	1.05	0
2023-06-05	1.05	1.05	1.05	1.05	1,414
2023-06-02	1.05	1.05	1.05	1.05	0
2023-06-01	1.05	1.05	1.05	1.05	5,204
2023-05-31	1.05	1.05	1.05	1.05	7,145
2023-05-30	1.05	1.05	1.05	1.05	30,400
2023-05-29	1.05	1.05	1.05	1.05	0
2023-05-26	1.05	1.05	1.05	1.05	65,845
2023-05-25	1.05	1.05	1.05	1.05	41,919
2023-05-24	1.05	1.15	1.04	1.05	35,788
2023-05-23	1.05	1.15	1.05	1.05	6,882
2023-05-22	1.05	1.05	1.05	1.05	11,615
2023-05-19	1.05	1.05	1.05	1.05	1,879
2023-05-18	1.05	1.05	1.05	1.05	25,105
2023-05-17	1.05	1.05	1.05	1.05	6,632
2023-05-16	1.05	1.05	1.05	1.05	0
2023-05-15	1.05	1.05	1.05	1.05	2,157
2023-05-12	1.05	1.15	1.05	1.05	19,537
2023-05-11	1.05	1.05	1.05	1.05	70,312
2023-05-10	1.05	1.05	1.05	1.05	3,917
2023-05-09	1.05	1.05	1.05	1.05	23,063
2023-05-08	1.05	1.05	1.05	1.05	0
2023-05-05	1.05	1.05	1.05	1.05	54,489
2023-05-04	1.05	1.05	1.05	1.05	2,019
2023-05-03	1.05	1.05	1.05	1.05	144,281
2023-05-02	1.05	1.15	1.05	1.05	5,499
2023-05-01	1.05	1.05	1.05	1.05	0
2023-04-28	1.05	1.05	1.05	1.05	610
2023-04-27	1.05	1.05	1.05	1.05	1,647
2023-04-26	1.05	1.05	1.05	1.05	4,000
2023-04-25	1.05	1.05	1.05	1.05	72,000
2023-04-24	1.05	1.05	1.05	1.05	33,209
2023-04-21	1.05	1.05	1.05	1.05	600,000
2023-04-20	1.05	1.10	0.98	1.05	122,432
2023-04-19	1.20	1.20	1.08	1.08	147,367
2023-04-18	1.20	1.20	1.20	1.20	117,349
2023-04-17	1.20	1.20	1.20	1.20	249,671
2023-04-14	1.20	1.20	1.20	1.20	397
2023-04-13	1.20	1.20	1.20	1.20	1,674
2023-04-12	1.00	1.20	1.00	1.20	356,479
2023-04-11	1.25	1.25	1.20	1.20	435,272
2023-04-10	1.25	1.25	1.25	1.25	0
2023-04-07	1.25	1.25	1.25	1.25	0
2023-04-06	1.25	1.25	1.25	1.25	37,995
2023-04-05	1.25	1.25	1.25	1.25	85,953
2023-04-04	1.25	1.25	1.25	1.25	53,934
2023-04-03	1.25	1.25	1.25	1.25	27,198
2023-03-31	1.30	1.30	1.20	1.20	1,411,024
2023-03-30	1.00	1.30	1.28	1.30	722,946
2023-03-29	1.25	1.25	1.25	1.25	0
2023-03-28	1.25	1.25	1.25	1.25	90,455
2023-03-27	1.25	1.25	1.25	1.25	103,920
2023-03-24	1.25	1.25	1.25	1.25	11,189
2023-03-23	1.25	1.25	1.25	1.25	0
2023-03-22	1.25	1.25	1.25	1.25	1,551
2023-03-21	1.38	1.30	1.25	1.25	1,051,719
2023-03-20	1.38	1.38	1.38	1.38	0
2023-03-17	1.38	1.38	1.38	1.38	40,042
2023-03-16	1.38	1.38	1.38	1.38	24,911
2023-03-15	1.38	1.38	1.38	1.38	0
2023-03-14	1.38	1.38	1.38	1.38	10,297
2023-03-13	1.38	1.38	1.38	1.38	0
2023-03-10	1.38	1.38	1.38	1.38	0
2023-03-09	1.38	1.38	1.38	1.38	0
2023-03-08	1.38	1.38	1.38	1.38	58,819
2023-03-07	1.38	1.38	1.38	1.38	34,944
2023-03-06	1.38	1.38	1.38	1.38	1,452
2023-03-03	1.38	1.38	1.38	1.38	59,344
2023-03-02	1.38	1.38	1.38	1.38	4,000
2023-03-01	1.38	1.50	1.38	1.38	387,470
2023-02-28	1.38	1.38	1.38	1.38	597
2023-02-27	1.38	1.38	1.38	1.38	0
2023-02-24	1.38	1.38	1.38	1.38	722
2023-02-23	1.38	1.38	1.38	1.38	0
2023-02-22	1.38	1.38	1.38	1.38	75,720
2023-02-21	1.38	1.38	1.38	1.38	51,367
2023-02-20	1.38	1.38	1.38	1.38	20,119
2023-02-17	1.38	1.38	1.38	1.38	14,680
2023-02-16	1.38	1.38	1.38	1.38	21,431
2023-02-15	1.38	1.38	1.38	1.38	28,675
2023-02-14	1.53	1.53	1.38	1.38	27,548
2023-02-13	1.53	1.53	1.53	1.53	53,308
2023-02-10	1.25	1.53	1.25	1.53	109,506
2023-02-09	1.25	1.25	1.25	1.25	60,000
2023-02-08	1.38	1.38	1.25	1.25	505,271
2023-02-07	1.38	1.50	1.38	1.38	74,549
2023-02-06	1.50	1.50	1.38	1.38	33,660
2023-02-03	1.53	1.53	1.38	1.38	337,310
2023-02-02	1.53	1.53	1.53	1.53	13,037
2023-02-01	1.58	1.58	1.53	1.53	917,869
2023-01-31	1.70	1.70	1.58	1.58	146,020
2023-01-30	1.70	1.70	1.70	1.70	62,137
2023-01-27	1.70	1.70	1.70	1.70	103,745
2023-01-26	1.70	1.70	1.70	1.70	35,380
2023-01-25	1.70	1.70	1.70	1.70	146,626
2023-01-24	1.70	1.70	1.70	1.70	518,899
2023-01-23	1.58	1.75	1.58	1.75	438,294
2023-01-20	1.58	1.58	1.58	1.58	0
2023-01-19	1.58	1.58	1.58	1.58	429,524
2023-01-18	1.58	1.58	1.58	1.58	182,522
2023-01-17	1.58	1.58	1.58	1.58	68,919
2023-01-16	1.58	1.58	1.58	1.58	129,627
2023-01-13	1.58	1.58	1.58	1.58	4,176
2023-01-12	1.58	1.58	1.58	1.58	197,156
2023-01-11	1.75	1.75	1.58	1.58	1,208,610
2023-01-10	1.95	1.95	1.75	1.75	241,229
2023-01-09	1.95	1.95	1.95	1.95	0
2023-01-06	1.95	1.95	1.95	1.95	213
2023-01-05	1.95	1.95	1.95	1.95	6,074
2023-01-04	1.95	1.95	1.95	1.95	22,050
2023-01-03	1.95	1.95	1.95	1.95	10,440
2023-01-02	1.95	1.95	1.95	1.95	0
2022-12-30	1.95	1.95	1.95	1.95	3,450
2022-12-29	1.95	2.00	1.95	1.95	90,590
2022-12-28	1.95	1.95	1.95	1.95	56,904
2022-12-27	1.95	1.95	1.95	1.95	0
2022-12-26	1.95	1.95	1.95	1.95	0
2022-12-23	1.95	1.95	1.95	1.95	2,132
2022-12-22	1.95	1.95	1.95	1.95	755
2022-12-21	1.95	1.95	1.95	1.95	34,320
2022-12-20	1.95	2.00	1.95	1.95	47,434
2022-12-19	1.95	1.95	1.95	1.95	0
2022-12-16	1.95	1.95	1.95	1.95	19,095
2022-12-15	1.95	1.95	1.95	1.95	50,000
2022-12-14	1.95	1.95	1.95	1.95	0
2022-12-13	2.20	2.20	1.95	1.95	95,582
2022-12-12	2.20	2.20	2.10	2.20	387,843
2022-12-09	1.95	2.20	1.95	2.20	280,243
2022-12-08	1.95	1.95	1.95	1.95	3,413
2022-12-07	1.95	1.95	1.95	1.95	50,043
2022-12-06	1.95	1.95	1.95	1.95	106,338
2022-12-05	1.95	1.95	1.95	1.95	1,507
2022-12-02	1.95	1.95	1.95	1.95	43,527
2022-12-01	1.95	1.95	1.95	1.95	49,738
2022-11-30	1.95	1.95	1.95	1.95	31,304
2022-11-29	1.95	1.95	1.95	1.95	68,775
2022-11-28	1.95	2.00	1.95	1.95	27,719
2022-11-25	1.95	1.95	1.90	1.95	22,800
2022-11-24	1.95	1.95	1.95	1.95	121,768
2022-11-23	1.95	1.95	1.95	1.95	8,639
2022-11-22	2.10	2.10	1.95	1.95	217,456
2022-11-21	2.10	2.10	2.10	2.10	2,888
2022-11-18	2.10	2.10	2.10	2.10	4,478
2022-11-17	2.25	2.25	2.10	2.10	120,796
2022-11-16	2.25	2.25	2.25	2.25	108,998
2022-11-15	2.25	2.25	2.25	2.25	106,292
2022-11-14	2.25	2.25	2.25	2.25	14,000
2022-11-11	2.34	2.34	2.25	2.25	333,707
2022-11-10	2.40	2.40	2.40	2.40	1,790
2022-11-09	2.40	2.40	2.40	2.40	0
2022-11-08	2.40	2.40	2.40	2.40	64,017
2022-11-07	2.40	2.40	2.40	2.40	27,042
2022-11-04	2.25	2.25	2.25	2.25	313,223
2022-11-03	2.25	2.18	2.18	2.25	1
2022-11-02	2.18	2.25	2.18	2.25	59,110
2022-11-01	2.75	2.75	1.75	2.25	2,203,762
2022-10-31	3.00	3.00	3.00	3.00	0
2022-10-28	3.00	3.00	3.00	3.00	0
2022-10-27	3.00	3.00	3.00	3.00	82,837
2022-10-26	3.25	3.25	3.00	3.00	280,085
2022-10-25	3.25	3.25	3.25	3.25	43,661
2022-10-24	3.25	3.25	3.25	3.25	58,248
2022-10-21	3.25	3.25	3.25	3.25	0
2022-10-20	3.25	3.25	3.25	3.25	47,786
2022-10-19	3.25	3.25	3.25	3.25	0
2022-10-18	3.25	3.25	3.25	3.25	2,360
2022-10-17	3.50	3.50	3.25	3.25	117,483
2022-10-14	3.50	3.50	3.50	3.50	54,113
2022-10-13	3.50	3.50	3.50	3.50	1,289
2022-10-12	3.50	3.50	3.50	3.50	110,281
2022-10-11	3.50	3.50	3.50	3.50	0
2022-10-10	3.50	3.50	3.50	3.50	7,730
2022-10-07	3.50	3.50	3.50	3.50	0
2022-10-06	3.50	3.50	3.50	3.50	57
2022-10-05	3.50	3.50	3.50	3.50	4,935
2022-10-04	3.50	3.50	3.00	3.50	0
2022-10-03	3.50	3.50	3.50	3.50	59,000
2022-09-30	3.50	3.50	3.50	3.50	13,053
2022-09-29	3.50	3.50	3.50	3.50	108,013
2022-09-28	4.00	4.00	3.50	3.50	511,729
2022-09-27	4.00	4.00	4.00	4.00	0
2022-09-26	4.00	4.00	4.00	4.00	105,601
2022-09-23	4.00	4.00	4.00	4.00	31,131
2022-09-22	4.00	4.00	4.00	4.00	58,381
2022-09-21	4.00	4.00	4.00	4.00	119,147
2022-09-20	4.00	4.00	4.00	4.00	111,402
2022-09-19	4.00	4.00	4.00	4.00	0
2022-09-16	4.00	3.90	3.90	4.00	13,149
2022-09-15	4.00	4.00	3.60	4.00	807,221
2022-09-14	4.00	4.00	4.00	4.00	5,503
2022-09-13	4.00	4.00	3.75	4.00	121,167
2022-09-12	4.50	4.50	3.60	4.00	1,005,844
2022-09-09	4.50	4.50	4.50	4.50	55,060
2022-09-08	4.50	4.50	4.50	4.50	66,957
2022-09-07	4.50	4.50	4.50	4.50	18,443
2022-09-06	4.50	4.50	4.50	4.50	53,000
2022-09-05	4.50	4.50	4.50	4.50	1,273
2022-09-02	4.50	4.50	4.50	4.50	36,419
2022-09-01	4.45	4.50	4.45	4.50	26,234
2022-08-31	4.00	4.70	4.00	4.45	1,366,439
2022-08-30	4.00	4.00	4.00	4.00	29,836
2022-08-29	4.00	4.00	4.00	4.00	0
2022-08-26	4.00	4.00	4.00	4.00	307,348
2022-08-25	4.00	4.00	3.50	4.00	30,625
2022-08-24	4.00	4.00	3.75	4.00	101,221
2022-08-23	4.00	4.50	4.00	4.00	400,000
2022-08-22	4.00	4.00	4.00	4.00	52,928
2022-08-19	4.50	4.50	4.00	4.00	52,348
2022-08-18	4.50	4.50	4.00	4.50	809,817
2022-08-17	4.50	4.50	4.50	4.50	10,158
2022-08-16	4.50	4.50	4.50	4.50	61,679
2022-08-15	4.50	4.50	4.50	4.50	75,350
2022-08-12	4.50	4.50	4.50	4.50	624,085
2022-08-11	4.25	4.75	4.25	4.50	1,596,124
2022-08-10	4.25	4.25	4.25	4.25	130,000
2022-08-09	4.50	4.50	4.25	4.25	203,500
2022-08-08	4.50	4.50	4.50	4.50	141,381
2022-08-05	4.50	4.50	4.00	4.50	97,572
2022-08-04	4.50	4.50	4.50	4.50	23,254
2022-08-03	4.50	4.50	4.50	4.50	134,473
2022-08-02	4.20	4.50	4.20	4.50	153,349
2022-08-01	4.00	4.50	4.00	4.50	603,566
2022-07-29	3.90	4.22	4.00	4.00	85,113
2022-07-28	3.50	3.90	3.50	3.90	226,753
2022-07-27	2.90	3.00	2.82	3.00	189,037
2022-07-26	2.90	2.90	2.90	2.90	15,840
2022-07-25	2.90	2.90	2.90	2.90	33,158
2022-07-22	2.90	2.90	2.90	2.90	1,013,541
2022-07-21	2.90	2.90	2.90	2.90	698,166
2022-07-20	3.00	3.00	2.90	2.90	452,895
2022-07-19	3.20	3.25	3.00	3.00	807,894
2022-07-18	3.30	3.55	3.30	3.30	222,097
2022-07-15	3.80	3.80	3.20	3.30	1,157,571
2022-07-14	3.80	3.80	3.80	3.80	14,000
2022-07-13	3.80	3.80	3.80	3.80	3,435
2022-07-12	3.80	3.80	3.80	3.80	60,285
2022-07-11	3.80	3.80	3.80	3.80	0
2022-07-08	3.80	3.80	3.80	3.80	0
2022-07-07	3.90	3.90	3.90	3.90	117,208
2022-07-06	3.90	3.90	3.90	3.90	6,000
2022-07-05	3.80	3.90	3.80	3.90	129,496
2022-07-04	3.80	3.80	3.30	3.80	6,243
2022-07-01	3.80	3.80	3.80	3.80	81,551
2022-06-30	3.65	3.80	3.65	3.80	142,155
2022-06-29	3.65	3.80	3.80	3.80	30,260
2022-06-28	3.65	3.65	3.65	3.65	50,358
2022-06-27	3.65	3.65	3.65	3.65	91,791
2022-06-24	3.65	3.65	3.65	3.65	660
2022-06-23	3.65	3.65	3.00	3.65	22,070
2022-06-22	3.65	3.65	3.65	3.65	114,852
2022-06-21	3.70	3.70	3.00	3.70	462
2022-06-20	3.50	3.50	3.50	3.50	75,797
2022-06-17	3.50	3.50	3.50	3.50	0
2022-06-16	3.50	3.50	3.50	3.50	241,811
2022-06-15	3.50	3.65	3.50	3.50	405,012
2022-06-14	3.90	4.00	3.50	3.50	345,229
2022-06-13	4.50	4.00	3.90	3.90	401,773
2022-06-10	4.50	4.50	4.50	4.50	288,444
2022-06-09	4.50	4.50	4.50	4.50	111,998
2022-06-08	4.75	4.75	4.50	4.50	909,977
2022-06-07	3.10	6.25	3.10	4.75	4,300,642
2022-06-06	2.50	2.50	2.50	2.50	150,163
2022-06-03	2.50	2.50	2.50	2.50	0
2022-06-02	2.50	2.50	2.50	2.50	0
2022-06-01	2.50	2.50	2.50	2.50	12,388
2022-05-31	2.50	2.50	2.50	2.50	0
2022-05-30	2.50	2.50	2.50	2.50	64,653
2022-05-27	2.50	2.50	2.50	2.50	229,999
2022-05-26	2.50	2.50	2.50	2.50	12,000
2022-05-25	2.55	2.55	2.50	2.50	92,528
2022-05-24	2.65	2.65	2.65	2.65	67,262
2022-05-23	2.65	2.65	2.30	2.65	33,000
2022-05-20	2.75	2.75	2.65	2.65	259,343
2022-05-19	2.75	2.75	2.75	2.75	101,814
2022-05-18	2.75	2.75	2.75	2.75	18,275
2022-05-17	2.74	2.74	2.74	2.75	50,000
2022-05-16	2.75	2.76	2.76	2.75	100,010
2022-05-13	2.75	2.75	2.75	2.75	139,433
2022-05-12	2.75	2.75	2.75	2.75	2,414
2022-05-11	2.75	2.75	2.75	2.75	1,580
2022-05-10	2.74	2.74	2.74	2.75	109,371
2022-05-09	2.75	2.75	2.50	2.75	55,140
2022-05-06	2.75	3.00	3.00	2.75	498,618
2022-05-05	3.00	3.00	3.00	3.00	8,725
2022-05-04	3.00	3.00	3.00	3.00	74,199
2022-05-03	3.00	3.00	3.00	3.00	51,052
2022-05-02	3.00	3.00	3.00	3.00	0
2022-04-29	3.00	2.74	2.74	3.00	116,012
2022-04-28	3.10	3.10	3.00	3.00	91,122
2022-04-27	3.10	3.10	3.10	3.10	9,950
2022-04-26	3.10	3.10	3.10	3.10	108,910
2022-04-25	3.10	3.10	3.10	3.10	860
2022-04-22	3.10	3.10	3.10	3.10	450
2022-04-21	3.10	3.10	3.10	3.10	111,237
2022-04-20	3.10	3.10	3.10	3.10	0
2022-04-19	3.10	3.10	2.70	3.10	30,705
2022-04-18	3.10	3.10	3.10	3.10	0
2022-04-15	3.10	3.10	3.10	3.10	0
2022-04-14	3.10	3.10	3.10	3.10	0
2022-04-13	3.10	3.10	3.10	3.10	920
2022-04-12	3.10	3.10	3.10	3.10	3,028
2022-04-11	3.10	3.18	3.18	3.18	6,575
2022-04-08	3.10	3.10	3.10	3.10	1,057
2022-04-07	3.10	3.10	3.10	3.10	306,769
2022-04-06	3.10	3.10	3.10	3.10	474
2022-04-05	3.25	3.50	3.10	3.10	2,006,900
2022-04-04	3.50	3.50	3.50	3.50	385,693
2022-04-01	3.25	3.25	3.25	3.25	264,232
2022-03-31	3.25	3.25	3.25	3.25	68,934
2022-03-30	3.00	3.25	3.00	3.25	1,088,006
2022-03-29	3.60	3.60	3.60	3.60	58,796
2022-03-28	3.60	3.60	3.60	3.60	7,955
2022-03-25	3.60	3.60	3.60	3.60	22,913
2022-03-24	3.75	3.75	3.45	3.60	300,000
2022-03-23	4.13	4.13	3.75	3.75	31,751
2022-03-22	4.13	4.13	4.13	4.13	26,206
2022-03-21	4.13	4.13	4.13	4.13	103,843
2022-03-18	4.25	4.25	4.13	4.25	1,547,905
2022-03-17	3.38	4.25	3.38	4.25	1,029,293
2022-03-16	3.25	3.38	3.25	3.38	67,206
2022-03-15	3.25	3.25	3.25	3.25	181,000
2022-03-14	3.25	3.25	3.25	3.25	3,901
2022-03-11	3.25	3.25	3.25	3.25	505
2022-03-10	3.25	3.25	3.25	3.25	303
2022-03-09	3.00	3.10	3.00	3.25	615,586
2022-03-08	3.00	3.00	2.50	3.00	22,054
2022-03-07	3.00	3.00	3.00	3.00	28,000
2022-03-04	3.00	3.00	3.00	3.00	0
2022-03-03	3.00	3.00	2.50	3.00	44,061
2022-03-02	3.00	3.00	3.00	3.00	123,077
2022-03-01	3.00	3.25	3.00	3.00	83,010
2022-02-28	3.00	3.00	3.00	3.00	5,700
2022-02-25	3.00	3.00	3.00	3.00	5,392
2022-02-24	2.75	2.75	2.75	2.75	50,945
2022-02-23	2.75	2.75	2.75	2.75	295,110
2022-02-22	3.25	3.00	3.00	3.00	298,474
2022-02-21	3.25	3.25	3.25	3.25	75,000
2022-02-18	3.25	3.25	3.25	3.25	36,825
2022-02-17	3.25	3.25	3.25	3.25	750
2022-02-16	3.25	3.25	3.25	3.25	51,018
2022-02-15	3.25	3.25	3.25	3.25	0
2022-02-14	3.25	3.10	3.10	3.10	266,506
2022-02-11	3.25	3.20	3.20	3.25	251,841
2022-02-10	3.25	3.25	3.25	3.25	7,182
2022-02-09	3.13	3.25	3.13	3.25	144,688
2022-02-08	3.13	3.20	3.20	3.13	185,400
2022-02-07	3.25	3.20	3.20	3.13	87,088
2022-02-04	3.25	3.25	3.25	3.25	0
2022-02-03	3.20	3.20	3.20	3.25	150,234
2022-02-02	3.25	3.25	3.25	3.25	25,384
2022-02-01	3.00	3.25	3.00	3.25	35,063
2022-01-31	3.00	3.00	3.00	3.00	0
2022-01-28	3.00	3.00	3.00	3.00	8,000
2022-01-27	3.00	3.00	3.00	3.00	0
2022-01-26	3.00	3.00	3.00	3.00	116,119
2022-01-25	3.00	3.20	3.20	3.00	120,997
2022-01-24	3.00	3.00	3.00	3.00	2,532
2022-01-21	3.00	3.00	3.00	3.00	142,461
2022-01-20	3.00	3.00	3.00	3.00	33,969
2022-01-19	3.00	3.00	3.00	3.00	1,261
2022-01-18	3.00	3.00	3.00	3.00	145,375
2022-01-17	3.00	3.00	3.00	3.00	25,558
2022-01-14	3.00	3.00	3.00	3.00	25,080
2022-01-13	3.00	3.00	3.00	3.00	37,913
2022-01-12	3.00	3.00	3.00	3.00	125,634
2022-01-11	3.00	3.00	3.00	3.00	122,302
2022-01-10	3.00	3.00	3.00	3.00	59,150
2022-01-07	3.00	3.00	3.00	3.00	3,231
2022-01-06	3.00	3.00	3.00	3.00	158
2022-01-05	3.00	3.00	3.00	3.00	12,064
2022-01-04	3.00	3.00	3.00	3.00	8,000
2022-01-03	3.00	3.00	3.00	3.00	0
2021-12-31	3.00	3.00	3.00	3.00	0
2021-12-30	2.75	3.00	2.75	3.00	723,691
2021-12-29	2.75	2.75	2.75	2.75	25,092
2021-12-28	2.75	2.75	2.75	2.75	0
2021-12-27	2.75	2.75	2.75	2.75	0
2021-12-24	3.00	3.00	2.75	2.75	83,435
2021-12-23	3.00	3.00	3.00	3.00	12,673
2021-12-22	3.00	3.00	2.50	3.00	20,261
2021-12-21	3.00	3.00	3.00	3.00	10,441
2021-12-20	3.00	3.00	3.00	3.00	5,899
2021-12-17	3.00	3.00	3.00	3.00	34,915
2021-12-16	3.00	3.00	3.00	3.00	6,380
2021-12-15	3.00	3.00	3.00	3.00	271,254
2021-12-14	3.00	3.00	3.00	3.00	9,960
2021-12-13	3.00	3.00	3.00	3.00	120,000
2021-12-10	3.00	3.00	3.00	3.00	16,500
2021-12-09	3.00	3.00	3.00	3.00	3,150
2021-12-08	3.00	3.00	2.50	3.00	10,975
2021-12-07	3.25	3.25	3.00	3.00	154,146
2021-12-06	3.50	3.50	3.50	3.50	1,500
2021-12-03	3.50	3.50	3.50	3.50	100,000
2021-12-02	3.63	3.63	3.50	3.50	138,081
2021-12-01	3.63	3.63	3.63	3.63	50,964
2021-11-30	3.63	3.63	3.63	3.63	125,072
2021-11-29	3.38	3.63	3.38	3.63	284,132
2021-11-26	3.38	3.38	3.38	3.38	229,382
2021-11-25	3.38	3.38	3.38	3.38	14,944
2021-11-24	3.13	3.38	3.13	3.38	411,649
2021-11-23	3.13	3.13	3.13	3.13	327,940
2021-11-22	2.88	3.13	2.88	3.13	274,521
2021-11-19	2.88	2.88	2.88	2.88	5,920
2021-11-18	2.75	2.88	2.75	2.88	77,858
2021-11-17	2.75	2.75	2.75	2.75	5,836
2021-11-16	2.75	2.75	2.75	2.75	70,272
2021-11-15	2.75	2.75	2.75	2.75	242,117
2021-11-12	2.75	3.00	3.00	3.00	1,271,559
2021-11-11	3.00	3.00	2.75	2.75	3,126,077
2021-11-10	3.50	3.00	3.00	3.00	1,642,498
2021-11-09	4.00	4.00	3.50	4.00	27,465
2021-11-08	4.00	4.00	4.00	4.00	44,309
2021-11-05	4.00	4.00	4.00	4.00	64,282
2021-11-04	4.00	4.10	4.10	4.00	736,268
2021-11-03	4.00	4.00	4.00	4.00	20,980
2021-11-02	4.00	4.00	4.00	4.00	22,259
2021-11-01	4.00	4.00	4.00	4.00	3,054
2021-10-29	4.00	4.00	4.00	4.00	111
2021-10-28	4.00	4.00	4.00	4.00	38,564
2021-10-27	4.00	4.00	4.00	4.00	411,057
2021-10-26	4.00	4.00	4.00	4.00	56,361
2021-10-25	4.00	4.00	4.00	4.00	123,110
2021-10-22	4.00	4.00	4.00	4.00	1,436
2021-10-21	4.00	4.00	4.00	4.00	31,843
2021-10-20	4.00	4.00	4.00	4.00	0
2021-10-19	4.00	4.00	4.00	4.00	702,470
2021-10-18	4.00	4.00	3.50	4.00	194,720
2021-10-15	4.00	4.00	4.00	4.00	17,568
2021-10-14	4.25	4.25	3.89	4.00	222,216
2021-10-13	4.50	4.38	4.25	4.25	1,036,381
2021-10-12	4.50	4.50	4.50	4.50	0
2021-10-11	4.50	4.50	4.50	4.50	744
2021-10-08	4.38	4.50	4.38	4.50	36,394
2021-10-07	4.25	4.25	4.25	4.25	151,993
2021-10-06	4.25	4.25	4.25	4.25	10,550
2021-10-05	4.25	4.25	4.25	4.25	246,012
2021-10-04	4.25	4.25	4.25	4.25	280,161
2021-10-01	4.25	4.25	4.25	4.25	290,969
2021-09-30	4.00	4.38	4.00	4.38	208,412
2021-09-29	4.00	4.00	4.00	4.00	10,605
2021-09-28	4.00	4.00	3.75	4.00	250,800
2021-09-27	4.00	4.00	4.00	4.00	10,000
2021-09-24	4.00	4.00	4.00	4.00	6,380
2021-09-23	4.00	4.00	4.00	4.00	0
2021-09-22	4.00	4.00	4.00	4.00	10,076
2021-09-21	4.00	4.00	4.00	4.00	107,609
2021-09-20	4.00	4.00	4.00	4.00	37,246
2021-09-17	4.38	4.38	4.00	4.00	74,525
2021-09-16	4.38	4.38	4.38	4.38	15,013
2021-09-15	4.38	4.38	4.38	4.38	35,959
2021-09-14	4.38	4.38	4.38	4.38	22,865
2021-09-13	4.38	4.38	4.38	4.38	54,662
2021-09-10	4.38	4.38	4.38	4.38	8,055
2021-09-09	4.38	4.38	4.38	4.38	60,226
2021-09-08	4.38	4.38	4.38	4.38	5,857
2021-09-07	4.38	4.62	4.62	4.38	20,167
2021-09-06	4.38	4.38	4.38	4.38	0
2021-09-03	4.38	4.38	4.38	4.38	13,741
2021-09-02	4.38	4.38	4.38	4.38	107,576
2021-09-01	4.38	4.38	4.38	4.38	40,739
2021-08-31	4.38	4.38	4.38	4.38	12,016
2021-08-30	4.38	4.38	4.38	4.38	0
2021-08-27	4.25	4.38	4.25	4.38	63,551
2021-08-26	4.25	4.25	4.25	4.25	3,851
2021-08-25	4.25	4.25	4.25	4.25	21,806
2021-08-24	4.25	4.25	4.25	4.25	119,840
2021-08-23	4.25	4.25	4.25	4.25	0
2021-08-20	4.25	4.25	4.25	4.25	0
2021-08-19	4.25	4.25	4.25	4.25	350
2021-08-18	4.25	4.25	4.25	4.25	1,610
2021-08-17	4.25	4.25	4.25	4.25	19,120
2021-08-16	4.25	4.25	4.25	4.25	8,104
2021-08-13	4.25	4.25	3.75	4.25	146
2021-08-12	4.25	4.00	4.00	4.00	36,329
2021-08-11	4.25	4.25	4.25	4.25	68,012
2021-08-10	4.25	4.25	4.25	4.25	12,091
2021-08-09	4.25	4.25	4.25	4.25	71,917
2021-08-06	4.13	4.25	4.13	4.25	96,713
2021-08-05	4.13	4.13	4.13	4.13	87,976
2021-08-04	4.13	4.13	4.13	4.13	29,585
2021-08-03	4.13	4.13	4.13	4.13	0
2021-08-02	4.13	4.13	4.13	4.13	2,287
2021-07-30	4.00	4.13	4.00	4.13	162,625
2021-07-29	4.00	4.00	4.00	4.00	135,750
2021-07-28	4.00	4.00	4.00	4.00	1,362
2021-07-27	4.00	4.00	4.00	4.00	65,370
2021-07-26	4.00	4.00	4.00	4.00	189,442
2021-07-23	4.00	4.00	4.00	4.00	587
2021-07-22	4.00	4.00	4.00	4.00	210,360
2021-07-21	4.00	4.00	4.00	4.00	1,278
2021-07-20	4.00	4.00	4.00	4.00	0
2021-07-19	4.10	4.10	4.10	4.00	48,531
2021-07-16	4.00	4.00	4.00	4.00	52,848
2021-07-15	4.25	4.25	3.50	4.00	647,850
2021-07-14	4.75	4.50	4.50	4.50	611,326
2021-07-13	4.75	4.75	4.75	4.75	30,802
2021-07-12	4.75	4.75	4.75	4.75	3,254
2021-07-09	4.50	4.75	4.50	4.75	205,478
2021-07-08	4.50	4.50	4.50	4.50	0
2021-07-07	4.50	4.50	4.50	4.50	5,895
2021-07-06	4.50	4.50	4.50	4.50	36,920
2021-07-05	4.50	4.50	4.50	4.50	8,234
2021-07-02	4.50	4.50	4.50	4.50	15,486
2021-07-01	4.50	4.50	4.50	4.50	0
2021-06-30	4.50	4.50	4.50	4.50	48,043
2021-06-29	4.50	4.50	4.50	4.50	2,230
2021-06-28	4.50	4.50	4.50	4.50	22,966
2021-06-25	4.50	4.50	4.50	4.50	11,236
2021-06-24	4.50	4.50	4.50	4.50	254,753
2021-06-23	4.50	4.50	4.50	4.50	15,250
2021-06-22	4.50	4.50	4.50	4.50	37,438
2021-06-21	4.50	4.50	4.50	4.50	25,588
2021-06-18	4.50	4.50	4.50	4.50	47,920
2021-06-17	4.50	4.50	4.50	4.50	20,740
2021-06-16	4.50	4.50	4.50	4.50	3,533
2021-06-15	4.50	4.50	4.50	4.50	10,308
2021-06-14	4.50	4.50	4.50	4.50	2,244
2021-06-11	4.50	4.50	4.50	4.50	60,182
2021-06-10	4.50	4.50	4.50	4.50	107,081
2021-06-09	4.50	4.50	4.50	4.50	90,000
2021-06-08	4.50	4.50	4.25	4.50	383,349
2021-06-07	4.50	4.30	4.30	4.30	61,050
2021-06-04	4.50	4.50	4.50	4.50	378,427
2021-06-03	4.50	4.50	4.25	4.50	443,122
2021-06-02	4.50	4.50	4.50	4.50	631,996
2021-06-01	4.50	4.50	4.50	4.50	252,680
2021-05-28	4.36	4.50	4.25	4.50	96,916
2021-05-27	4.75	4.75	4.50	4.50	30,161
2021-05-26	4.75	4.75	4.75	4.75	94,600
2021-05-25	4.75	4.75	4.75	4.75	41,573
2021-05-24	4.00	5.00	4.50	4.50	877,215
2021-05-21	4.25	4.30	4.30	4.00	133,533
2021-05-20	4.25	4.00	4.00	4.25	77,733
2021-05-19	4.75	4.75	4.25	4.25	63,760
2021-05-18	4.75	4.75	4.75	4.75	5,000
2021-05-17	4.75	4.75	4.00	4.75	40,000
2021-05-14	4.75	4.75	4.75	4.75	395
2021-05-13	4.75	4.75	4.75	4.75	271,248
2021-05-12	4.75	4.75	4.75	4.75	886
2021-05-11	4.75	4.75	4.75	4.75	48,528
2021-05-10	4.75	4.75	4.75	4.75	10,325
2021-05-07	4.75	4.75	4.75	4.75	12,141
2021-05-06	4.75	4.75	4.75	4.75	2,487
2021-05-05	4.75	4.75	4.75	4.75	418
2021-05-04	4.75	4.75	4.75	4.75	68,826
2021-04-30	4.75	4.75	4.75	4.75	166,917
2021-04-29	4.50	4.75	4.50	4.75	428,501
2021-04-28	4.50	4.50	4.50	4.50	73,080
2021-04-27	4.50	4.50	4.50	4.50	30,403
2021-04-26	4.75	4.75	4.50	4.50	215,879
2021-04-23	5.00	5.00	4.75	4.75	94,587
2021-04-22	5.00	5.00	5.00	5.00	0
2021-04-21	5.00	5.00	5.00	5.00	203,237
2021-04-20	5.00	5.00	5.00	5.00	84,507
2021-04-19	4.75	4.51	4.51	5.00	55,107
2021-04-16	4.75	4.75	4.75	4.75	385,265
2021-04-15	4.75	4.75	4.75	4.75	104,956
2021-04-14	4.75	4.51	4.51	4.75	46,639
2021-04-13	4.75	4.75	4.75	4.75	0
2021-04-12	4.75	4.75	4.75	4.75	82,835
2021-04-09	4.75	4.75	4.50	4.50	506,857
2021-04-08	5.00	5.00	4.75	4.75	305,162
2021-04-07	5.00	5.00	5.00	5.00	55,300
2021-04-06	4.50	5.25	4.50	5.00	401,102
2021-04-01	4.75	4.50	4.50	4.75	387,369
2021-03-31	5.00	4.75	4.50	4.75	285,583
2021-03-30	5.25	5.00	4.75	4.75	2,903,388
2021-03-29	5.75	5.70	5.70	5.75	49,207
2021-03-26	5.75	5.75	5.75	5.75	169,270
2021-03-25	5.75	5.75	5.75	5.75	485,413
2021-03-24	5.50	5.75	5.50	5.75	127,208
2021-03-23	5.75	5.70	5.50	5.70	763,406
2021-03-22	6.00	6.00	6.00	6.00	290,766
2021-03-19	6.25	6.25	6.00	6.00	192,092
2021-03-18	6.50	6.50	5.75	6.25	130,955
2021-03-17	6.50	6.00	6.00	6.50	43,105
2021-03-16	6.75	6.75	6.00	6.50	72,875
2021-03-15	6.75	6.75	6.75	6.75	57,204
2021-03-12	6.75	6.75	6.75	6.75	37,564
2021-03-11	6.75	6.75	6.75	6.75	264,595
2021-03-10	6.75	6.75	6.75	6.75	68,105
2021-03-09	6.75	6.75	6.75	6.75	49,235
2021-03-08	6.50	6.75	6.30	6.30	119,562
2021-03-05	6.75	6.75	6.75	6.75	169,640
2021-03-04	6.75	6.75	6.75	6.75	39,429
2021-03-03	6.50	6.16	6.16	6.75	96,770
2021-03-02	6.50	6.16	6.16	6.50	146,363
2021-03-01	6.50	6.50	6.50	6.50	17,352
2021-02-26	6.50	6.50	6.50	6.50	669,190
2021-02-25	7.25	7.25	6.50	6.50	240,361
2021-02-24	7.25	6.70	6.70	7.25	253,450
2021-02-23	6.86	6.86	6.86	7.25	142,767
2021-02-22	7.75	7.75	7.25	7.25	268,515
2021-02-19	7.75	7.75	7.00	7.75	31,892
2021-02-18	7.50	7.75	7.50	7.75	145,432
2021-02-17	7.50	7.50	7.12	7.50	246,709
2021-02-16	7.50	7.50	7.50	7.50	12,094
2021-02-15	7.50	7.50	7.50	7.50	65,645
2021-02-12	7.50	7.26	7.26	7.50	41,463
2021-02-11	6.80	6.80	6.80	7.09	27,603
2021-02-10	6.82	7.72	6.82	7.16	236,309
2021-02-09	6.80	8.10	6.80	7.54	400,777
2021-02-08	6.72	7.98	6.72	6.88	538,754
2021-02-05	7.02	7.70	6.70	6.70	188,997
2021-02-04	6.70	8.00	6.70	6.96	292,626
2021-02-03	6.72	7.06	6.72	6.71	175,496
2021-02-02	7.00	7.30	6.52	6.75	960,867
2021-02-01	8.60	8.90	7.40	7.24	1,020,451
2021-01-29	6.50	8.90	6.50	8.25	3,325,230
2021-01-28	5.00	6.30	5.00	6.10	948,827
2021-01-27	5.52	5.52	4.50	4.50	301,034
2021-01-26	4.64	5.10	4.64	5.25	92,581
2021-01-25	4.37	5.88	4.37	4.89	2,372,968
2021-01-22	4.01	4.01	4.00	4.07	135,791
2021-01-21	4.04	4.19	3.81	4.12	621,107
2021-01-20	3.82	3.82	3.82	4.02	67,958
2021-01-19	4.30	4.30	4.09	3.93	250,385
2021-01-18	4.30	4.30	4.30	4.16	44,681
2021-01-15	4.08	4.08	4.08	4.15	196,749
2021-01-14	4.49	4.49	4.11	4.18	123,251
2021-01-13	4.49	4.49	4.49	4.17	119,364
2021-01-12	4.99	4.99	4.50	4.18	209,033
2021-01-11	4.08	4.08	4.08	4.55	46,750
2021-01-08	4.31	4.31	4.31	4.29	43,143
2021-01-07	4.08	4.08	4.08	4.54	16,579
2021-01-06	4.98	4.98	4.05	4.53	81,791
2021-01-05	4.06	4.73	4.06	4.73	108,317
2021-01-04	4.06	4.86	4.06	4.27	354,960
2020-12-31	4.05	4.05	4.05	4.23	46,079
2020-12-30	4.06	4.44	4.04	4.44	268,952
2020-12-29	4.47	4.48	4.05	4.17	656,293
2020-12-24	4.14	4.25	4.14	4.25	22,305
2020-12-23	4.01	4.02	4.01	4.14	33,903
2020-12-22	4.02	4.42	4.02	4.15	84,667
2020-12-21	4.48	4.48	4.04	4.16	255,944
2020-12-18	4.30	4.30	4.15	4.24	115,585
2020-12-17	4.16	4.31	4.16	4.30	233,297
2020-12-16	4.11	4.12	4.11	4.56	259,540
2020-12-15	4.56	4.56	4.40	4.40	12,005
2020-12-14	4.11	4.11	4.11	4.56	66,234
2020-12-11	4.60	4.60	4.60	4.42	59,654
2020-12-10	4.05	4.05	3.89	4.34	47,438
2020-12-09	4.59	4.59	4.59	4.30	146,425
2020-12-08	4.15	4.15	4.06	4.20	52,523
2020-12-07	4.15	4.15	4.15	4.15	127,830
2020-12-04	4.63	4.63	4.62	4.15	130,234
2020-12-03	4.90	4.90	4.90	4.51	195,145
2020-12-02	5.00	5.00	4.39	4.67	70,077
2020-12-01	4.21	4.52	4.05	4.63	316,963
2020-11-30	4.87	4.87	4.00	4.00	359,144
2020-11-27	5.22	5.22	4.20	4.63	139,972
2020-11-26	4.99	5.34	4.50	5.34	13,784
2020-11-25	5.14	5.14	4.20	4.75	860,096
2020-11-24	4.66	5.00	4.58	5.00	299,685
2020-11-23	4.91	4.91	4.24	4.24	67,138
2020-11-20	4.91	4.91	4.91	4.91	130
2020-11-19	4.01	4.94	4.01	4.94	260,931
2020-11-18	4.75	4.75	4.75	4.32	58,431
2020-11-17	4.63	4.63	4.63	4.32	294
2020-11-16	4.20	4.71	4.20	4.25	408,415
2020-11-13	4.20	4.20	4.20	4.04	62,377
2020-11-12	3.99	4.32	3.99	4.27	105,895
2020-11-11	4.06	4.24	4.05	4.00	287,932
2020-11-10	4.37	4.37	4.32	4.32	696,187
2020-11-09	3.75	3.75	3.75	4.34	86,773
2020-11-06	3.75	3.75	3.75	4.34	63,906
2020-11-05	4.15	4.15	4.01	4.08	417,349
2020-11-04	4.10	4.40	4.10	4.61	165,063
2020-11-03	4.38	4.40	3.82	4.14	905,493
2020-11-02	3.60	3.99	3.60	3.99	307,268
2020-10-30	3.66	3.67	3.66	3.67	1,492
2020-10-29	3.58	3.58	3.58	3.66	22,574
2020-10-28	3.78	3.78	3.78	3.65	2,845
2020-10-27	3.60	3.60	3.60	3.60	45,000
2020-10-26	3.79	3.79	3.79	3.60	2,821
2020-10-23	3.51	3.51	3.50	3.60	149,395
2020-10-22	3.99	3.99	3.99	3.61	36,489
2020-10-21	3.69	3.69	3.64	3.64	48,409
2020-10-20	4.25	4.25	4.25	3.69	719
2020-10-16	4.00	4.00	4.00	3.55	89,142
2020-10-15	3.50	3.50	3.50	3.92	614,398
2020-10-14	3.95	3.95	3.76	3.76	25,000
2020-10-13	3.51	3.51	3.51	3.95	44,950
2020-10-12	3.86	3.88	3.52	3.89	23,845
2020-10-09	3.50	3.50	3.50	3.75	305,793
2020-10-08	3.51	3.51	3.50	4.00	389,890
2020-10-07	3.50	3.50	3.50	3.85	215,939
2020-10-06	3.51	3.51	3.50	4.10	855,407
2020-10-05	3.61	3.61	3.60	3.76	62,484
2020-10-02	3.61	3.61	3.61	3.81	111,659
2020-10-01	3.90	3.90	3.90	4.25	88,597
2020-09-30	4.35	4.35	4.20	4.20	2,445
2020-09-29	3.90	3.90	3.90	4.35	111,466
2020-09-28	4.32	4.32	4.13	4.13	6,000
2020-09-25	3.85	3.85	3.85	4.32	267,557
2020-09-24	3.86	3.86	3.86	3.93	44,878
2020-09-23	3.86	3.86	3.85	4.00	55,637
2020-09-22	3.85	3.85	3.85	3.89	147,726
2020-09-21	3.88	3.90	3.85	3.87	800,030
2020-09-18	3.88	3.88	3.88	3.90	195,370
2020-09-17	3.88	4.00	3.88	3.91	114,067
2020-09-16	4.00	4.00	3.88	3.92	205,147
2020-09-15	3.88	3.88	3.88	3.91	111,111
2020-09-14	4.00	4.00	3.90	4.34	214,558
2020-09-11	3.89	3.89	3.88	3.92	89,192
2020-09-10	3.94	3.94	3.94	3.94	8,967
2020-09-09	3.90	4.00	3.88	3.94	403,599
2020-09-08	3.90	4.10	3.90	3.97	263,542
2020-09-07	3.91	4.00	3.91	3.95	133,360
2020-09-04	3.88	4.20	3.88	4.00	181,396
2020-09-03	3.98	4.00	3.98	4.00	218,873
2020-09-02	3.88	3.96	3.88	3.91	2,914,288
2020-09-01	3.88	4.00	3.88	4.44	152,976
2020-08-28	3.89	3.89	3.88	4.01	134,222
2020-08-27	4.00	4.00	4.00	4.03	69,289
2020-08-26	3.86	3.88	3.86	3.86	21,562
2020-08-25	4.10	4.10	4.10	3.98	138,527
2020-08-24	3.86	3.96	3.86	4.15	113,262
2020-08-21	4.29	4.29	4.29	4.08	49,530
2020-08-20	3.85	4.46	3.85	4.30	136,498
2020-08-19	4.54	4.54	4.09	4.18	54,712
2020-08-18	4.43	4.43	4.13	4.13	78,772
2020-08-17	3.96	3.96	3.85	4.43	58,303
2020-08-14	4.10	4.10	4.10	4.09	4,654
2020-08-13	4.16	4.16	3.85	4.21	66,337
2020-08-12	4.40	4.40	4.28	4.28	149,701
2020-08-11	3.84	3.84	3.84	4.40	74,834
2020-08-10	4.06	4.06	4.06	4.15	70,926
2020-08-07	3.84	3.84	3.84	4.17	9,646
2020-08-06	4.16	4.16	3.85	4.17	68,319
2020-08-05	3.85	3.85	3.84	4.00	167,422
2020-08-04	4.49	4.49	4.49	4.16	53,316
2020-08-03	3.84	3.84	3.84	4.17	154,044
2020-07-31	4.40	4.40	4.01	4.01	45,087
2020-07-30	4.40	4.40	4.40	4.40	0
2020-07-29	4.01	4.01	4.00	4.40	83,434
2020-07-28	4.21	4.50	4.20	4.25	443,466
2020-07-27	4.45	4.45	4.00	4.35	472,997
2020-07-24	3.91	4.05	3.91	4.05	129,561
2020-07-23	4.01	4.01	3.91	3.91	64,316
2020-07-22	3.54	3.54	3.54	4.01	50,600
2020-07-21	3.99	4.50	3.99	3.93	416,072
2020-07-20	3.90	3.90	3.90	3.90	13,500
2020-07-17	3.51	3.99	3.51	3.90	340,177
2020-07-16	3.57	3.79	3.57	3.55	188,875
2020-07-15	3.46	3.60	3.46	3.65	203,424
2020-07-14	3.79	3.79	3.79	3.55	109,820
2020-07-13	3.50	3.50	3.50	3.65	209,279
2020-07-10	3.50	3.50	3.50	3.65	30,948
2020-07-09	3.50	3.50	3.50	3.65	50,594
2020-07-08	3.60	3.60	3.40	3.65	156,579
2020-07-07	3.64	3.64	3.40	3.70	41,652
2020-07-06	3.40	3.64	3.40	3.75	206,921
2020-07-03	3.30	3.40	3.30	3.75	577,745
2020-07-02	3.60	3.96	3.31	3.42	56,032
2020-07-01	3.51	3.51	3.31	3.71	512,010
2020-06-30	3.33	3.33	3.20	3.70	202,562
2020-06-29	3.31	3.31	3.31	3.40	906
2020-06-26	3.46	3.50	3.46	3.66	405,817
2020-06-25	3.22	3.22	3.22	3.56	98,885
2020-06-24	3.43	3.56	3.40	3.65	521,590
2020-06-23	3.46	3.75	3.41	3.65	349,987
2020-06-22	3.56	3.56	3.56	3.57	4,885
2020-06-19	3.90	4.17	3.89	3.66	219,826
2020-06-18	3.51	3.74	3.50	3.96	597,520
2020-06-17	3.68	3.68	3.68	3.68	6,469
2020-06-16	3.35	4.17	3.35	3.36	354,840
2020-06-15	3.51	3.51	3.22	3.36	126,947
2020-06-12	3.50	3.50	3.50	3.84	30,879
2020-06-11	3.66	3.91	3.56	4.13	353,614
2020-06-10	3.82	4.19	3.82	3.99	585,615
2020-06-09	3.78	3.78	3.65	3.93	398,390
2020-06-08	3.50	4.25	3.40	4.20	1,092,443
2020-06-05	3.42	3.54	2.81	3.38	1,238,765
2020-06-04	2.94	3.11	2.94	3.11	101,659
2020-06-03	3.11	3.11	2.94	2.94	0
2020-06-02	3.02	3.02	3.02	3.11	162,200
2020-06-01	3.10	3.10	3.10	3.11	481,803
2020-05-29	2.80	2.80	2.80	3.11	158,918
2020-05-28	2.78	2.78	2.70	3.11	20,296
2020-05-27	2.74	3.00	2.74	2.81	494,658
2020-05-26	2.72	2.72	2.61	2.81	393,864
2020-05-22	2.99	2.99	2.99	3.10	87,863
2020-05-21	2.88	3.16	2.88	3.10	494,212
2020-05-20	2.60	2.60	2.60	2.95	113,514
2020-05-19	2.84	2.84	2.68	2.67	440,882
2020-05-18	2.50	2.50	2.50	2.76	202,119
2020-05-15	2.64	2.64	2.46	2.87	637,793
2020-05-14	2.55	2.72	2.55	2.93	198,572
2020-05-13	2.79	2.80	2.79	2.80	388,435
2020-05-12	3.00	3.00	3.00	2.80	163,138
2020-05-11	3.08	3.08	2.40	2.93	147,743
2020-05-07	2.90	2.90	2.80	2.80	113,552
2020-05-06	2.98	2.99	2.98	2.90	819,489
2020-05-05	2.52	2.72	2.52	2.70	133,156
2020-05-04	2.50	2.50	2.20	2.80	522,026
2020-05-01	2.66	2.66	2.50	2.50	415,334
2020-04-30	3.27	3.27	2.66	2.98	513,656
2020-04-29	2.72	2.80	2.60	2.98	1,271,451
2020-04-28	2.80	2.81	2.80	2.38	226,099
2020-04-27	2.30	2.50	2.26	2.38	288,825
2020-04-24	2.71	2.80	2.71	2.48	92,700
2020-04-23	2.52	2.79	2.52	2.47	1,236,220
2020-04-22	2.14	2.40	2.10	2.17	1,318,299
2020-04-21	2.50	2.50	2.40	2.17	739,053
2020-04-20	2.60	2.61	2.40	2.60	557,820
2020-04-17	2.56	2.56	2.53	2.67	68,626
2020-04-16	2.60	2.80	2.50	2.63	116,745
2020-04-15	2.80	2.80	2.60	2.68	508,302
2020-04-14	2.62	2.80	2.61	2.71	825,410
2020-04-09	2.47	2.85	2.46	2.71	3,872,944
2020-04-08	2.75	2.86	2.75	2.69	1,707,311
2020-04-07	2.33	2.50	2.28	2.33	1,622,604
2020-04-06	2.24	2.40	2.24	2.25	295,501
2020-04-03	2.10	2.10	2.10	2.35	650,167
2020-04-03	2.10	2.50	2.10	2.25	1,617,892
2020-04-02	1.88	2.02	1.88	2.35	1,079,143
2020-04-02	1.88	1.88	1.88	1.93	368,329
2020-04-01	2.01	1.93	1.93	1.93	168,677
2020-04-01	2.01	2.03	2.01	2.03	13,300
2020-03-31	2.21	2.39	2.00	2.24	1,658,876
2020-03-30	2.01	2.01	2.01	2.21	170,094
2020-03-27	2.50	2.50	2.00	2.25	1,994,201
2020-03-26	2.38	2.39	2.32	2.45	21,971
2020-03-25	2.10	2.49	2.10	2.16	489,354
2020-03-24	1.65	1.65	1.65	2.20	13,994
2020-03-23	2.18	2.18	2.18	2.18	2,074
2020-03-20	2.00	2.00	1.79	2.55	1,198,050
2020-03-19	2.50	2.50	2.50	3.02	31,250
2020-03-18	3.02	3.02	3.00	2.94	16,028
2020-03-17	3.20	3.20	3.20	3.20	4,460
2020-03-16	3.97	3.97	3.97	3.97	158,736
2020-03-13	4.48	4.48	3.90	3.95	72,450
2020-03-12	4.15	4.15	4.15	4.15	59,227
2020-03-11	3.98	3.98	3.98	3.98	43,550
2020-03-10	3.65	4.00	3.65	3.50	375,567
2020-03-09	5.90	5.90	5.32	6.18	854,687
2020-03-06	6.02	6.16	5.98	6.18	397,600
2020-03-05	6.20	6.68	6.20	6.20	232,282
2020-03-04	6.10	6.40	6.02	6.23	336,464
2020-03-03	6.25	6.25	6.25	6.25	15,000
2020-03-02	6.38	6.38	6.16	6.16	276,547
2020-02-28	6.00	6.42	6.00	6.26	519,637
2020-02-27	6.08	6.40	6.08	6.32	514,659
2020-02-26	5.94	6.18	5.94	6.16	108,273
2020-02-25	6.02	6.42	6.02	6.08	688,968
2020-02-24	6.00	6.10	5.96	6.19	501,221
2020-02-21	6.04	6.04	6.00	6.19	5,518
2020-02-20	5.96	6.50	5.92	6.16	380,736
2020-02-19	5.98	5.98	5.98	6.33	51,702
2020-02-18	5.84	5.94	5.84	6.27	141,688
2020-02-17	5.96	5.96	5.92	6.27	25,185
2020-02-14	6.44	6.44	5.82	6.04	349,367
2020-02-13	5.90	6.12	5.90	5.95	65,864
2020-02-12	5.80	6.06	5.80	6.07	96,909
2020-02-11	5.90	6.00	5.90	6.05	369,984
2020-02-10	5.86	5.90	5.86	6.08	42,961
2020-02-07	5.98	6.22	5.90	6.11	83,872
2020-02-06	6.40	6.40	5.90	6.01	107,668
2020-02-05	6.38	6.38	6.00	6.12	529,690
2020-02-04	5.90	6.00	5.80	5.80	319,577
2020-02-03	6.10	6.10	5.66	6.18	258,487
2020-01-31	6.18	6.18	6.10	6.17	52,102
2020-01-30	6.10	6.12	6.00	6.17	363,247
2020-01-29	6.22	6.38	6.22	6.25	12,358
2020-01-28	6.14	6.14	6.10	6.24	103,095
2020-01-27	6.20	6.20	6.10	6.42	310,238
2020-01-24	6.12	6.12	6.12	6.42	10,092
2020-01-23	6.32	6.36	6.06	6.24	586,823
2020-01-22	6.46	6.46	6.10	6.32	344,025
2020-01-21	6.12	6.12	6.08	6.28	29,135
2020-01-20	6.56	6.56	6.26	6.26	38,775
2020-01-17	6.12	6.40	6.10	6.56	113,647
2020-01-16	6.06	6.06	6.06	6.24	80,300
2020-01-15	6.14	6.36	6.06	6.23	155,821
2020-01-14	6.12	6.40	6.12	6.54	252,283
2020-01-13	6.32	6.32	6.22	6.31	674,941
2020-01-10	6.28	6.60	6.06	6.40	541,259
2020-01-09	6.04	6.04	6.04	6.17	241,789
2020-01-08	6.30	6.30	6.02	6.15	446,396
2020-01-07	5.88	6.12	5.88	6.21	128,213
2020-01-06	6.06	6.32	5.86	6.06	430,896
2020-01-03	6.00	6.20	6.00	6.18	264,489
2020-01-02	6.06	6.10	5.86	5.92	218,644
2019-12-31	6.48	6.50	5.72	6.49	1,791,791
2019-12-30	5.90	5.90	5.74	6.01	556,955
2019-12-27	5.68	5.80	5.50	5.85	387,098
2019-12-24	5.62	5.62	5.62	5.76	20,521
2019-12-23	5.60	5.74	5.50	5.75	366,444
2019-12-20	5.76	5.96	5.60	5.65	294,852
2019-12-19	5.98	5.98	5.72	5.85	162,236
2019-12-18	5.68	5.98	5.68	5.82	1,191,817
2019-12-17	5.00	5.58	4.96	5.40	785,112
2019-12-16	4.78	5.28	4.78	4.97	804,503
2019-12-13	5.42	5.42	4.80	4.93	1,157,596
2019-12-12	5.16	5.48	5.16	5.40	433,277
2019-12-11	5.30	5.30	5.08	5.31	302,661
2019-12-10	5.40	5.40	5.00	5.15	411,639
2019-12-09	5.40	5.60	5.40	5.55	290,184
2019-12-06	5.40	5.50	5.40	5.66	145,969
2019-12-05	5.40	5.42	5.40	5.55	157,743
2019-12-04	5.82	5.82	5.40	5.55	531,129
2019-12-03	6.50	6.98	5.86	5.95	594,759
2019-11-29	9.00	9.00	5.48	6.80	6,489,714
2019-11-28	8.78	8.78	8.64	8.67	227,561
2019-11-27	9.11	9.11	9.07	9.07	152,347
2019-11-26	9.02	9.02	9.00	9.11	401,280
2019-11-25	9.56	9.56	9.02	9.20	458,994
2019-11-22	9.04	9.04	9.04	9.25	217,714
2019-11-21	9.04	9.04	9.04	9.80	140,351
2019-11-20	9.16	9.16	9.16	9.28	821,697
2019-11-19	10.25	10.25	9.38	9.40	1,348,191
2019-11-18	10.30	10.30	10.25	10.53	71,181
2019-11-15	10.30	10.30	10.30	10.60	34,621
2019-11-14	10.65	10.65	10.58	10.58	54,307
2019-11-13	10.35	10.35	10.30	10.65	13,098
2019-11-12	10.35	10.85	10.35	10.58	9,044
2019-11-11	10.30	10.40	10.30	10.68	78,634
2019-11-08	10.20	11.00	10.20	10.53	204,617
2019-11-07	10.25	10.25	10.25	10.55	645
2019-11-06	10.40	10.45	10.25	10.40	143,975
2019-11-05	10.50	10.50	10.20	10.38	121,668
2019-11-04	10.25	10.30	10.25	10.50	139,192
2019-11-01	10.73	10.73	10.68	10.68	265
2019-10-31	10.60	10.73	10.60	10.73	17,088
2019-10-30	11.28	11.28	10.60	10.60	73,632
2019-10-29	11.25	11.55	11.25	10.83	31,517
2019-10-28	10.48	10.83	10.48	10.83	23,392
2019-10-25	10.30	10.30	10.25	10.48	96,107
2019-10-24	10.30	10.30	10.30	10.73	22,265
2019-10-23	10.50	10.60	10.50	10.43	93
2019-10-22	10.70	10.70	10.55	10.83	54,350
2019-10-21	10.50	10.95	10.35	10.60	63,393
2019-10-18	10.85	10.85	10.30	10.53	180,121
2019-10-17	10.60	10.60	10.60	10.70	285,249
2019-10-16	10.75	10.75	10.75	11.03	119,704
2019-10-15	10.25	10.70	10.25	10.60	216,827
2019-10-14	10.40	10.40	10.40	10.65	2,600
2019-10-11	10.40	10.40	10.40	10.65	93
2019-10-10	10.30	10.30	10.20	10.45	171,114
2019-10-09	11.00	11.00	11.00	10.50	71,716
2019-10-08	10.45	10.45	10.25	10.43	69,115
2019-10-07	10.55	10.55	10.55	10.70	45,584
2019-10-04	10.75	10.75	10.68	10.68	30,061
2019-10-03	10.50	10.50	10.40	10.75	57,537
2019-10-02	10.25	10.25	10.20	10.33	193,609
2019-10-01	10.50	10.50	10.25	10.38	9,786
2019-09-30	10.70	10.75	10.70	10.95	74,904
2019-09-27	11.10	11.20	11.10	11.00	38,603
2019-09-26	10.35	10.35	10.25	10.43	33,200
2019-09-25	10.50	10.50	10.25	10.83	121,510
2019-09-24	10.45	10.45	10.45	10.60	154,358
2019-09-23	10.30	10.30	10.30	10.60	3,923
2019-09-20	10.25	10.40	10.20	10.50	147,068
2019-09-19	10.20	10.40	10.20	10.28	90,291
2019-09-18	10.25	10.25	10.25	10.35	17,906
2019-09-17	10.25	10.35	10.25	10.38	181,935
2019-09-16	10.30	10.35	10.20	10.38	86,773
2019-09-13	10.38	10.70	10.38	10.70	109,136
2019-09-12	10.25	10.25	10.20	10.38	24,300
2019-09-11	10.65	10.65	10.65	10.65	27,313
2019-09-10	10.60	10.65	10.60	10.65	92,399
2019-09-09	10.35	10.35	10.35	10.60	296,254
2019-09-06	10.48	10.48	10.45	10.45	476,158
2019-09-05	10.25	10.50	10.25	10.48	92,793
2019-09-04	10.75	10.75	10.45	10.38	253,521
2019-09-03	10.50	10.60	10.50	11.00	80,914
2019-09-02	10.80	10.80	10.70	10.90	442,758
2019-08-30	11.40	11.40	11.40	11.13	77,424
2019-08-29	11.00	11.00	11.00	11.25	260,213
2019-08-28	11.00	11.20	11.00	11.25	42,001
2019-08-27	11.00	11.50	11.00	11.25	138,435
2019-08-23	11.05	11.05	11.05	11.38	32,348
2019-08-22	11.45	11.45	11.38	11.38	12,198
2019-08-21	11.65	11.85	11.45	11.28	222,595
2019-08-20	11.40	11.40	11.40	11.73	9,844
2019-08-19	11.35	11.35	11.35	11.63	46,158
2019-08-16	11.60	11.60	11.25	11.28	98,514
2019-08-15	11.60	11.60	11.53	11.53	77,826
2019-08-14	11.10	11.60	11.10	11.43	347,583
2019-08-13	11.90	12.00	11.35	11.33	69,256
2019-08-12	11.45	11.45	11.45	11.65	31,171
2019-08-09	12.10	12.10	11.95	11.68	55,457
2019-08-08	12.10	12.10	11.70	11.78	81,056
2019-08-07	11.80	11.80	11.80	12.13	28,311
2019-08-06	11.70	12.50	11.65	11.88	72,106
2019-08-05	12.50	12.50	12.50	11.98	19,807
2019-08-02	11.90	11.90	11.90	12.28	50,584
2019-08-01	12.55	12.55	12.20	11.98	118,660
2019-07-31	12.10	12.65	12.05	12.35	83,595
2019-07-30	12.40	12.40	11.90	11.75	162,905
2019-07-29	11.65	11.85	11.65	12.10	106,728
2019-07-26	12.40	12.40	11.83	11.83	3,003
2019-07-25	11.80	11.80	11.80	12.40	2,256
2019-07-24	11.50	12.00	11.25	11.93	845,725
2019-07-23	11.50	11.50	11.50	11.35	253,486
2019-07-22	11.75	11.80	11.70	11.90	48,427
2019-07-19	11.85	11.85	11.55	11.75	87,305
2019-07-18	11.55	11.55	11.55	11.78	46,994
2019-07-17	11.95	11.95	11.70	11.83	50,735
2019-07-16	12.00	12.00	12.00	12.30	83,658
2019-07-15	11.95	11.95	11.95	12.38	81,676
2019-07-12	12.20	12.20	11.90	11.95	90,078
2019-07-11	12.30	12.30	11.80	11.90	149,463
2019-07-10	12.05	12.25	12.00	12.10	117,955
2019-07-09	12.05	12.05	12.05	12.28	34,976
2019-07-08	12.05	12.25	12.05	12.08	92,132
2019-07-05	12.20	12.30	12.05	12.43	503,492
2019-07-04	13.15	13.15	13.15	12.20	153,763
2019-07-03	12.50	12.50	12.20	12.18	79,766
2019-07-02	12.10	12.15	12.00	12.20	102,092
2019-07-01	12.35	12.35	12.10	12.30	257,038
2019-06-28	12.40	12.40	12.35	12.43	492,681
2019-06-27	12.40	12.40	12.40	12.55	18,392
2019-06-26	12.45	12.45	12.40	12.55	73,468
2019-06-25	12.45	12.45	12.40	12.53	35,751
2019-06-24	12.35	12.50	12.35	12.63	95,757
2019-06-21	12.40	12.45	12.35	12.73	107,892
2019-06-20	12.75	12.75	12.75	12.73	94,326
2019-06-19	12.40	12.85	12.40	12.60	55,289
2019-06-18	12.65	12.68	12.65	12.68	17,770
2019-06-17	12.45	12.45	12.45	12.65	114,841
2019-06-14	13.85	13.85	12.40	12.55	86,093
2019-06-13	12.40	12.40	12.40	12.68	2,270
2019-06-12	12.50	12.90	12.45	12.58	299,819
2019-06-11	12.90	12.90	12.40	12.45	22,096
2019-06-10	12.40	12.40	12.40	12.63	89,171
2019-06-07	12.50	12.50	12.40	12.65	390,714
2019-06-06	12.40	12.90	12.40	12.73	107,112
2019-06-05	12.50	12.50	12.50	12.73	638
2019-06-04	13.00	13.25	12.50	12.70	226,866
2019-06-03	13.50	13.50	13.00	13.08	70,778
2019-05-31	13.50	13.50	13.50	13.55	30,422
2019-05-30	13.70	13.70	13.50	13.55	88,473
2019-05-29	13.50	13.50	13.50	13.55	30,258
2019-05-28	13.60	13.60	13.60	13.55	58,212
2019-05-24	13.80	13.80	13.60	14.23	141,480
2019-05-23	13.75	13.75	13.75	14.15	51,418
2019-05-22	15.60	15.60	14.10	13.85	160,188
2019-05-21	14.20	14.20	13.50	14.38	50,097
2019-05-20	14.30	14.30	14.15	13.90	72,753
2019-05-17	14.55	14.55	14.30	14.40	672,673
2019-05-16	14.35	15.15	14.25	14.43	130,018
2019-05-15	14.60	14.60	14.35	14.35	28,948
2019-05-14	14.00	15.15	14.00	14.60	391,788
2019-05-13	13.55	14.05	13.50	13.78	382,596
2019-05-10	14.50	14.50	14.50	14.68	210,647
2019-05-09	15.05	15.05	14.00	14.20	279,198
2019-05-08	14.55	15.15	14.55	15.00	630,371
2019-05-07	13.50	15.30	13.50	13.88	729,380
2019-05-03	15.25	15.25	14.80	15.03	303,806
2019-05-02	14.75	15.00	14.40	13.98	323,103
2019-05-01	15.10	15.10	13.75	14.55	176,015
2019-04-30	14.30	14.30	13.55	13.63	829,935
2019-04-29	13.70	14.45	13.60	14.20	412,902
2019-04-26	15.00	15.00	14.40	14.55	405,643
2019-04-25	14.00	15.25	14.00	15.05	1,214,806
2019-04-24	13.30	13.90	13.30	13.75	481,122
2019-04-23	13.60	13.60	12.80	13.48	1,103,367

Share	Price	Change
Regtech Open (RTOP)	2.20	20.53%
Skillcast (SKL)	38.50	18.46%
Webis (WEB)	1.20	14.29%
Trellus Health. (TRLS)	2.00	14.29%
Quadrise (QED)	1.65	14.26%

Share	Price	Change
Byotrol (BYOT)	0.10	-20%
Empyrean (EME)	0.455	-15.74%
Marechale Cap. (MAC)	1.05	-14.29%
Sareum (SAR)	23.75	-11.21%
Keras Res (KRS)	1.70	-10.53%

Share	Price	Volume
88 Energy (88E)	0.225	377,341,561
Baron Oil (BOIL)	0.0675	245,656,422
Alien Metals (UFO)	0.21	240,974,958
Supply@me Cap (SYME)	0.028	228,408,219
Challenger Energy (CEG)	0.16	163,293,852