Dci Advisors Share History

Dci Advisors Share Price history. The following table shows end-of-day data DCI historical share prices for Dci Advisors, 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.

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

Date	Open	High	Low	Close	Volume
2024-04-18	4.75	4.75	4.75	4.75	4
2024-04-17	4.75	4.75	4.65	4.65	234,953
2024-04-16	4.75	4.75	4.65	4.65	13,498
2024-04-15	4.75	4.70	4.70	4.70	1,020,002
2024-04-12	4.75	4.75	4.65	4.65	50,000
2024-04-11	4.75	4.66	4.66	4.66	182,000
2024-04-10	4.75	4.75	4.65	4.65	125,000
2024-04-09	4.75	4.75	4.65	4.65	0
2024-04-08	4.75	4.75	4.65	4.65	915,000
2024-04-05	4.75	4.75	4.75	4.75	1,531
2024-04-04	4.75	4.75	4.75	4.75	0
2024-04-03	4.75	4.75	4.75	4.75	0
2024-04-02	4.75	4.75	4.75	4.75	0
2024-04-01	4.75	4.75	4.75	4.75	0
2024-03-29	4.75	4.75	4.75	4.75	0
2024-03-28	4.75	4.75	4.75	4.75	1,960
2024-03-27	4.75	4.75	4.75	4.75	0
2024-03-26	4.75	4.75	4.75	4.75	0
2024-03-25	4.75	4.75	4.75	4.75	16,363
2024-03-22	4.75	4.75	4.75	4.75	0
2024-03-21	4.75	4.75	4.75	4.75	120,000
2024-03-20	4.75	4.75	4.75	4.75	0
2024-03-19	4.75	4.75	4.75	4.75	0
2024-03-18	4.75	4.75	4.74	4.75	529
2024-03-15	4.75	4.75	4.75	4.75	25,000
2024-03-14	4.75	4.75	4.75	4.75	35,000
2024-03-13	4.75	4.75	4.75	4.75	0
2024-03-12	4.75	4.75	4.50	4.75	7,893
2024-03-11	4.75	4.75	4.70	4.75	1,448,563
2024-03-08	4.75	4.75	4.70	4.70	0
2024-03-07	4.75	4.75	4.70	4.70	0
2024-03-06	4.75	4.75	4.70	4.70	75,000
2024-03-05	4.75	4.75	4.70	4.70	0
2024-03-04	4.75	4.75	4.70	4.70	0
2024-03-01	4.75	4.75	4.70	4.70	150,000
2024-02-29	4.75	4.75	4.70	4.70	25
2024-02-28	4.75	4.70	4.70	4.70	213,138
2024-02-27	4.75	4.76	4.76	4.76	107,179
2024-02-26	4.75	4.98	4.70	4.70	10,496
2024-02-23	4.75	4.75	4.70	4.70	0
2024-02-22	4.75	4.75	4.70	4.70	50,000
2024-02-21	4.75	4.75	4.70	4.70	0
2024-02-20	4.75	4.75	4.70	4.70	0
2024-02-19	4.75	4.75	4.70	4.70	38,960
2024-02-16	4.75	4.75	4.70	4.70	0
2024-02-15	4.75	4.75	4.70	4.70	108,297,148
2024-02-14	4.75	4.75	4.75	4.75	0
2024-02-13	4.75	4.75	4.75	4.75	0
2024-02-12	4.75	4.75	4.75	4.75	0
2024-02-09	4.75	4.75	4.75	4.75	3,981
2024-02-08	4.75	4.75	4.75	4.75	0
2024-02-07	4.75	4.75	4.75	4.75	0
2024-02-06	4.75	4.75	4.75	4.75	59
2024-02-05	4.75	4.75	4.75	4.75	0
2024-02-02	4.75	4.75	4.75	4.75	0
2024-02-01	4.75	4.50	4.50	4.50	748,499
2024-01-31	4.75	4.50	4.50	4.50	150,000
2024-01-30	4.75	5.00	4.75	4.75	26,521
2024-01-29	4.75	4.75	4.75	4.75	0
2024-01-26	4.75	4.75	4.50	4.75	165,791
2024-01-25	4.75	4.75	4.75	4.75	12,604
2024-01-24	4.75	4.75	4.75	4.75	0
2024-01-23	4.75	4.75	4.75	4.75	20
2024-01-22	4.75	4.75	4.75	4.75	7,300
2024-01-19	4.75	4.75	4.75	4.75	0
2024-01-18	4.75	4.75	4.75	4.75	0
2024-01-17	4.80	4.80	4.75	4.75	0
2024-01-16	4.58	4.80	4.58	4.80	31,209
2024-01-15	4.80	4.58	4.58	4.58	95,232
2024-01-12	4.80	4.80	4.80	4.80	0
2024-01-11	4.80	4.80	4.80	4.80	0
2024-01-10	4.80	4.80	4.80	4.80	0
2024-01-09	4.80	4.80	4.80	4.80	56,500
2024-01-08	4.80	4.80	4.80	4.80	0
2024-01-05	4.80	4.80	4.80	4.80	0
2024-01-04	4.80	4.80	4.80	4.80	3,477
2024-01-03	4.80	4.80	4.80	4.80	0
2024-01-02	4.80	4.80	4.80	4.80	0
2024-01-01	4.80	4.80	4.80	4.80	0
2023-12-29	4.80	4.80	4.80	4.80	0
2023-12-28	4.80	4.80	4.60	4.80	100,000
2023-12-27	4.80	4.80	4.80	4.80	0
2023-12-26	4.80	4.80	4.80	4.80	0
2023-12-25	4.80	4.80	4.80	4.80	0
2023-12-22	4.80	4.80	4.80	4.80	0
2023-12-21	4.80	4.80	4.80	4.80	32,500
2023-12-20	4.50	4.80	4.50	4.80	3,000
2023-12-19	4.80	4.80	4.50	4.80	800,000
2023-12-18	4.80	4.80	4.80	4.80	0
2023-12-15	4.80	4.80	4.50	4.80	800,000
2023-12-14	4.85	4.80	4.60	4.80	100,000
2023-12-13	4.85	4.85	4.60	4.60	266,048
2023-12-12	4.85	4.85	4.60	4.85	5,382
2023-12-11	4.85	4.85	4.85	4.85	6,000
2023-12-08	4.85	4.85	4.85	4.85	0
2023-12-07	4.85	4.85	4.85	4.85	0
2023-12-06	4.85	4.85	4.80	4.85	688
2023-12-05	4.85	4.85	4.85	4.85	0
2023-12-04	4.85	4.85	4.85	4.85	6,000
2023-12-01	4.85	4.85	4.85	4.85	0
2023-11-30	4.85	4.85	4.85	4.85	0
2023-11-29	4.85	4.85	4.85	4.85	10,020
2023-11-28	4.85	4.85	4.85	4.85	0
2023-11-27	4.85	4.85	4.85	4.85	0
2023-11-24	4.85	4.85	4.85	4.85	896
2023-11-23	4.85	4.85	4.85	4.85	896
2023-11-22	4.85	4.85	4.80	4.85	13,570
2023-11-21	4.85	4.85	4.85	4.85	0
2023-11-20	4.85	4.85	4.85	4.85	0
2023-11-17	4.85	4.85	4.80	4.80	61,542
2023-11-16	4.85	4.85	4.85	4.85	1,821
2023-11-15	4.85	4.88	4.85	4.85	5,402
2023-11-14	4.85	4.85	4.85	4.85	13,620
2023-11-13	4.80	4.85	4.80	4.85	320,649
2023-11-10	4.85	4.88	4.88	4.88	100
2023-11-09	4.85	4.85	4.85	4.85	0
2023-11-08	4.85	4.85	4.80	4.85	20,000
2023-11-07	4.85	4.85	4.85	4.85	0
2023-11-06	4.85	4.85	4.85	4.85	0
2023-11-03	4.85	4.85	4.85	4.85	7,990
2023-11-02	4.85	4.85	4.85	4.85	0
2023-11-01	4.85	4.85	4.85	4.85	0
2023-10-31	4.85	4.85	4.85	4.85	75,000
2023-10-30	4.85	4.85	4.85	4.76	0
2023-10-27	4.80	4.85	4.76	4.76	526,198
2023-10-26	4.80	4.85	4.80	4.85	168,737
2023-10-25	4.85	4.80	4.80	4.80	64,000
2023-10-24	4.80	4.80	4.80	4.80	0
2023-10-23	4.80	4.80	4.80	4.80	0
2023-10-20	4.80	4.80	4.80	4.80	240,332
2023-10-19	4.70	4.80	4.70	4.80	481,966
2023-10-18	4.80	4.80	4.80	4.80	589,300
2023-10-17	4.80	4.80	4.80	4.80	200,102
2023-10-16	4.85	4.80	4.80	4.80	280,036
2023-10-13	4.80	4.80	4.80	4.80	90,012
2023-10-12	4.70	4.80	4.70	4.80	20,097
2023-10-11	4.80	4.80	4.80	4.80	10,000
2023-10-10	4.80	4.80	4.80	4.80	0
2023-10-09	4.80	4.80	4.76	4.80	990,000
2023-10-06	4.80	4.80	4.80	4.80	30,000
2023-10-05	4.80	4.80	4.80	4.80	0
2023-10-04	4.80	4.80	4.80	4.80	225,000
2023-10-03	4.80	4.80	4.80	4.80	51
2023-10-02	4.80	4.80	4.70	4.80	777,979
2023-09-29	4.85	4.85	4.80	4.80	50,000
2023-09-28	4.85	4.85	4.80	4.80	2,500
2023-09-27	4.85	4.85	4.80	4.80	118,612
2023-09-26	4.85	4.85	4.80	4.85	69,282
2023-09-25	4.85	4.85	4.85	4.85	100,000
2023-09-22	4.90	4.88	4.85	4.85	100,000
2023-09-21	4.85	4.85	4.85	4.85	0
2023-09-20	4.86	4.90	4.80	4.80	943,500
2023-09-19	4.75	4.90	4.85	4.85	1,434,000
2023-09-18	4.75	4.80	4.75	4.80	25,000
2023-09-15	4.60	4.75	4.60	4.75	103
2023-09-14	4.60	4.80	4.70	4.70	360,000
2023-09-13	4.60	4.80	4.70	4.70	200,856
2023-09-12	4.60	4.70	4.65	4.70	186,030
2023-09-11	4.60	4.65	4.60	4.65	0
2023-09-08	4.50	4.55	4.50	4.55	0
2023-09-07	4.50	4.55	4.50	4.55	19,850
2023-09-06	4.50	4.55	4.50	4.55	750,000
2023-09-05	4.50	4.55	4.50	4.55	0
2023-09-04	4.50	4.50	4.50	4.50	50
2023-09-01	4.50	4.50	4.50	4.50	0
2023-08-31	4.50	4.50	4.46	4.50	63,021
2023-08-30	4.45	4.50	4.45	4.50	130
2023-08-29	4.45	4.50	4.45	4.45	688,807
2023-08-28	4.45	4.45	4.45	4.45	0
2023-08-25	4.45	4.50	4.40	4.45	1,059,304
2023-08-24	4.40	4.45	4.40	4.45	555
2023-08-23	4.35	4.40	4.35	4.40	666
2023-08-22	4.30	4.35	4.30	4.35	0
2023-08-21	4.30	4.35	4.30	4.35	70
2023-08-18	4.30	4.35	4.30	4.35	0
2023-08-17	4.25	4.40	4.30	4.35	68,157
2023-08-16	4.25	4.30	4.25	4.30	0
2023-08-15	4.25	4.30	4.25	4.30	0
2023-08-14	4.25	4.30	4.25	4.30	0
2023-08-11	4.25	4.30	4.25	4.30	0
2023-08-10	4.25	4.30	4.25	4.30	0
2023-08-09	4.25	4.30	4.25	4.30	0
2023-08-08	4.25	4.30	4.25	4.30	14,000
2023-08-07	4.25	4.36	4.30	4.30	765,000
2023-08-04	4.25	4.25	4.25	4.25	0
2023-08-03	4.30	4.30	4.15	4.30	450,000
2023-08-02	4.05	4.20	4.20	4.20	250,000
2023-08-01	4.05	4.05	4.05	4.05	0
2023-07-31	4.05	4.14	4.05	4.05	101,400
2023-07-28	4.05	4.05	4.05	4.05	90
2023-07-27	4.05	4.05	4.05	4.05	0
2023-07-26	4.05	4.20	4.20	4.20	250,000
2023-07-25	4.05	4.05	4.05	4.05	0
2023-07-24	4.05	4.05	4.05	4.05	0
2023-07-21	4.05	4.10	4.10	4.10	3,000
2023-07-20	4.05	4.05	4.05	4.05	0
2023-07-19	4.05	4.05	4.05	4.05	0
2023-07-18	4.05	4.05	4.05	4.05	0
2023-07-17	3.95	4.05	3.95	4.05	1,000,306
2023-07-14	3.95	3.95	3.95	3.95	0
2023-07-13	3.95	3.95	3.95	3.95	0
2023-07-12	3.95	4.00	3.95	3.95	151,282
2023-07-11	3.95	3.95	3.95	3.95	243
2023-07-10	3.95	4.00	3.95	3.95	50,000
2023-07-07	3.95	3.95	3.95	3.95	903,850
2023-07-06	3.95	3.95	3.95	3.95	8,443
2023-07-05	3.95	3.95	3.95	3.95	1,673
2023-07-04	3.95	3.95	3.95	3.95	420,000
2023-07-03	3.95	3.95	3.95	3.95	26
2023-06-30	3.95	3.95	3.95	3.95	512
2023-06-29	3.95	3.95	3.95	3.95	0
2023-06-28	3.95	3.95	3.95	3.95	150,000
2023-06-27	3.95	3.95	3.90	3.95	158,500
2023-06-26	3.95	3.90	3.90	3.90	310,000
2023-06-23	3.95	3.95	3.95	3.95	0
2023-06-22	3.95	3.95	3.95	3.95	293
2023-06-21	3.95	3.95	3.95	3.95	2,488
2023-06-20	3.95	3.95	3.95	3.95	0
2023-06-19	3.95	3.95	3.95	3.95	205,853
2023-06-16	3.95	3.95	3.90	3.90	679,024
2023-06-15	3.95	3.95	3.95	3.95	95
2023-06-14	3.95	3.95	3.95	3.95	2,925
2023-06-13	3.95	3.95	3.95	3.95	0
2023-06-12	3.95	3.95	3.95	3.95	437
2023-06-09	3.95	3.95	3.95	3.95	6,250
2023-06-08	3.95	3.95	3.95	3.95	7,280
2023-06-07	3.95	3.95	3.95	3.95	0
2023-06-06	3.95	3.95	3.95	3.95	1,418,008
2023-06-05	3.95	3.95	3.95	3.95	0
2023-06-02	3.95	3.95	3.95	3.95	2,464,712
2023-06-01	3.95	3.95	3.95	3.95	48
2023-05-31	3.80	4.00	3.95	4.00	1,021,909
2023-05-30	3.80	3.80	3.80	3.80	0
2023-05-29	3.80	3.80	3.80	3.80	0
2023-05-26	3.80	3.80	3.80	3.80	4,178
2023-05-25	3.80	3.80	3.80	3.80	20,248
2023-05-24	3.80	3.80	3.80	3.80	12,573
2023-05-23	3.80	3.80	3.80	3.80	372
2023-05-22	3.80	3.96	3.80	3.80	407,559
2023-05-19	3.80	3.80	3.80	3.80	0
2023-05-18	3.80	3.80	3.80	3.80	4,807
2023-05-17	3.80	3.80	3.80	3.80	509,102
2023-05-16	3.80	3.80	3.80	3.80	130,000
2023-05-15	3.80	3.82	3.80	3.80	40,000
2023-05-12	3.80	3.80	3.80	3.80	256
2023-05-11	3.80	3.80	3.80	3.80	107,603
2023-05-10	3.80	3.80	3.80	3.80	691,011
2023-05-09	3.74	3.80	3.70	3.80	2,795,528
2023-05-08	3.76	3.76	3.76	3.76	0
2023-05-05	3.80	3.76	3.72	3.76	700,025
2023-05-04	3.70	3.80	3.70	3.72	2,129,982
2023-05-03	3.80	3.70	3.70	3.70	1,130,000
2023-05-02	3.80	3.80	3.80	3.80	2,000
2023-05-01	3.80	3.80	3.80	3.80	0
2023-04-28	3.80	3.80	3.80	3.80	0
2023-04-27	3.80	3.80	3.80	3.80	0
2023-04-26	3.80	3.80	3.80	3.80	200,000
2023-04-25	3.80	3.80	3.80	3.80	987,500
2023-04-24	3.80	3.80	3.80	3.80	49
2023-04-21	3.80	3.80	3.80	3.80	50,000
2023-04-20	3.80	3.80	3.80	3.80	815,338
2023-04-19	3.80	3.80	3.80	3.80	100,000
2023-04-18	3.80	3.80	3.70	3.80	5,000
2023-04-17	3.80	3.80	3.80	3.80	158,000
2023-04-14	3.95	3.95	3.80	3.80	100,025
2023-04-13	3.95	3.95	3.85	3.85	0
2023-04-12	3.95	3.95	3.85	3.85	50,000
2023-04-11	3.95	3.95	3.85	3.85	100,074
2023-04-10	3.85	3.85	3.85	3.85	0
2023-04-07	3.85	3.85	3.85	3.85	0
2023-04-06	3.95	3.95	3.85	3.85	74
2023-04-05	3.95	3.95	3.85	3.85	250,000
2023-04-04	3.95	3.95	3.85	3.85	823,828
2023-04-03	3.95	3.95	3.85	3.85	69,550
2023-03-31	3.95	3.95	3.85	3.85	28,626
2023-03-30	3.95	3.95	3.85	3.85	118
2023-03-29	3.95	3.95	3.85	3.85	200,000
2023-03-28	3.95	3.95	3.85	3.85	243
2023-03-27	3.95	3.85	3.80	3.85	12,521
2023-03-24	3.95	3.95	3.85	3.85	12,715
2023-03-23	3.95	3.95	3.85	3.85	29,349
2023-03-22	3.95	3.95	3.85	3.85	51
2023-03-21	3.95	3.95	3.85	3.85	50,000
2023-03-20	3.95	3.95	3.85	3.85	128,047
2023-03-17	3.95	3.95	3.85	3.85	0
2023-03-16	3.95	3.95	3.85	3.85	1,100
2023-03-15	3.95	3.95	3.85	3.85	1,199
2023-03-14	3.95	3.95	3.85	3.85	0
2023-03-13	3.95	3.95	3.85	3.85	0
2023-03-10	3.95	3.95	3.85	3.85	234,752
2023-03-09	3.95	3.95	3.85	3.85	0
2023-03-08	3.95	3.95	3.85	3.85	300,127
2023-03-07	3.95	3.95	3.85	3.85	10,000
2023-03-06	3.95	3.95	3.85	3.85	155
2023-03-03	3.95	3.95	3.90	3.90	0
2023-03-02	3.95	3.95	3.90	3.90	0
2023-03-01	3.95	3.95	3.90	3.90	136,500
2023-02-28	3.95	3.95	3.90	3.90	5
2023-02-27	3.95	3.95	3.90	3.90	0
2023-02-24	3.95	3.95	3.90	3.90	0
2023-02-23	3.95	3.95	3.90	3.90	135
2023-02-22	3.95	3.90	3.80	3.90	207,035
2023-02-21	3.95	3.95	3.90	3.90	25
2023-02-20	3.95	3.95	3.90	3.90	25
2023-02-17	3.95	3.90	3.86	3.86	6,626,383
2023-02-16	3.95	3.90	3.90	3.90	100,047
2023-02-15	3.95	3.95	3.80	3.90	0
2023-02-14	3.95	3.95	3.90	3.90	2,808,894
2023-02-13	3.95	3.95	3.90	3.90	75,475
2023-02-10	3.95	3.84	3.84	3.84	10,000
2023-02-09	3.95	3.95	3.90	3.90	0
2023-02-08	3.95	3.95	3.90	3.90	182
2023-02-07	3.95	3.95	3.95	3.95	50,662
2023-02-06	3.95	3.95	3.95	3.95	308
2023-02-03	3.95	3.95	3.95	3.95	0
2023-02-02	3.95	3.95	3.95	3.95	4,500
2023-02-01	3.95	3.95	3.95	3.95	0
2023-01-31	3.95	3.95	3.95	3.95	0
2023-01-30	3.95	3.95	3.95	3.95	25
2023-01-27	3.95	3.95	3.95	3.95	0
2023-01-26	3.95	3.95	3.95	3.95	0
2023-01-25	3.95	3.95	3.95	3.95	0
2023-01-24	3.95	3.95	3.95	3.95	0
2023-01-23	3.95	3.95	3.95	3.95	48
2023-01-20	3.95	3.95	3.95	3.95	6,024,200
2023-01-19	3.95	3.95	3.95	3.95	500
2023-01-18	3.95	3.95	3.95	3.95	0
2023-01-17	3.95	3.95	3.95	3.95	0
2023-01-16	3.95	3.95	3.95	3.95	2,191
2023-01-13	3.95	3.95	3.95	3.95	0
2023-01-12	3.95	3.95	3.95	3.95	0
2023-01-11	3.95	3.95	3.80	3.95	2,470
2023-01-10	3.95	4.20	3.95	3.95	256,882
2023-01-09	3.90	3.95	3.90	3.95	0
2023-01-06	3.90	3.95	3.90	3.95	0
2023-01-05	3.90	3.95	3.90	3.95	143,087
2023-01-04	3.90	3.95	3.90	3.95	0
2023-01-03	3.80	3.95	3.80	3.95	602,000
2023-01-02	3.90	3.90	3.90	3.90	0
2022-12-30	3.80	3.90	3.80	3.90	20,000
2022-12-29	3.88	3.88	3.80	3.80	313
2022-12-28	3.80	3.80	3.80	3.80	887
2022-12-27	3.80	3.80	3.80	3.80	0
2022-12-26	3.80	3.80	3.80	3.80	0
2022-12-23	3.80	3.80	3.80	3.80	0
2022-12-22	3.80	3.80	3.80	3.80	0
2022-12-21	3.80	3.80	3.80	3.80	0
2022-12-20	3.80	3.80	3.80	3.80	500
2022-12-19	3.80	3.80	3.80	3.80	80,000
2022-12-16	3.80	3.80	3.80	3.80	438,146
2022-12-15	3.80	3.80	3.80	3.80	0
2022-12-14	3.80	3.84	3.80	3.80	139,638
2022-12-13	3.60	3.80	3.60	3.80	249,969
2022-12-12	3.80	3.80	3.70	3.70	188,000
2022-12-09	3.80	3.80	3.60	3.80	14
2022-12-08	3.80	3.80	3.80	3.80	0
2022-12-07	3.80	3.80	3.80	3.80	175
2022-12-06	3.80	3.80	3.80	3.80	9,318
2022-12-05	3.80	3.60	3.60	3.60	16,250
2022-12-02	3.80	3.60	3.60	3.60	30,876
2022-12-01	3.80	3.84	3.80	3.80	11,055
2022-11-30	3.80	3.80	3.80	3.80	463,669
2022-11-29	3.80	3.80	3.80	3.80	74
2022-11-28	3.80	3.80	3.80	3.80	10,069
2022-11-25	3.80	3.70	3.70	3.70	686
2022-11-24	3.80	3.80	3.80	3.80	0
2022-11-23	3.80	3.80	3.80	3.80	120
2022-11-22	3.80	3.80	3.80	3.80	7,550
2022-11-21	3.80	3.80	3.80	3.80	40,000
2022-11-18	3.80	3.82	3.82	3.82	103,000
2022-11-17	3.80	3.80	3.80	3.80	85,220
2022-11-16	3.80	3.80	3.80	3.80	80,000
2022-11-15	3.80	3.80	3.80	3.80	225,000
2022-11-14	3.80	3.80	3.80	3.80	0
2022-11-11	3.80	3.80	3.70	3.80	20,000
2022-11-10	3.80	3.80	3.80	3.80	550,000
2022-11-09	3.80	3.80	3.80	3.80	25
2022-11-08	3.80	3.80	3.80	3.80	0
2022-11-07	3.80	3.80	3.80	3.80	0
2022-11-04	3.80	3.80	3.80	3.80	100,000
2022-11-03	3.80	3.80	3.80	3.80	0
2022-11-02	3.80	3.80	3.80	3.80	0
2022-11-01	3.80	3.80	3.80	3.80	145,848
2022-10-31	3.80	4.00	3.80	4.00	270,000
2022-10-28	3.80	3.98	3.90	3.90	186,237
2022-10-27	3.80	3.90	3.90	3.90	41,786,004
2022-10-26	3.80	3.80	3.80	3.80	0
2022-10-25	3.80	4.00	3.80	3.80	1,885
2022-10-24	4.00	4.00	3.80	3.80	507,000
2022-10-21	4.00	4.00	3.80	4.00	817,894
2022-10-20	4.00	4.00	3.90	3.90	1,456,320
2022-10-19	3.95	4.00	3.98	4.00	897,000
2022-10-18	3.70	4.05	3.60	4.00	638,487
2022-10-17	3.60	3.60	3.60	3.60	0
2022-10-14	3.55	3.55	3.55	3.55	1,278,834
2022-10-13	3.55	3.55	3.55	3.55	14,356
2022-10-12	3.55	3.60	3.55	3.55	30,811
2022-10-11	3.55	3.56	3.55	3.55	30,000
2022-10-10	3.55	3.60	3.60	3.55	449,705
2022-10-07	3.50	3.60	3.60	3.55	25,395
2022-10-06	3.50	3.60	3.55	3.55	1,638,905
2022-10-05	3.50	3.50	3.40	3.50	0
2022-10-04	3.50	3.50	3.40	3.50	174,296
2022-10-03	3.50	3.50	3.40	3.50	555
2022-09-30	3.25	3.50	3.50	3.50	168,000
2022-09-29	3.25	3.34	3.34	3.34	1,250,000
2022-09-28	3.25	3.25	3.10	3.25	0
2022-09-27	3.25	3.34	3.34	3.34	5,000
2022-09-26	3.25	3.25	3.10	3.25	0
2022-09-23	3.25	3.40	3.40	3.40	50,339
2022-09-22	3.25	3.34	3.34	3.34	50,000
2022-09-21	3.25	3.25	3.10	3.25	0
2022-09-20	3.25	3.25	3.10	3.25	0
2022-09-19	3.74	3.74	3.74	3.74	0
2022-09-16	3.25	3.74	3.34	3.74	508,229
2022-09-15	3.25	3.25	3.10	3.25	0
2022-09-14	3.25	3.25	3.10	3.25	0
2022-09-13	3.20	3.25	3.00	3.25	0
2022-09-12	3.20	3.20	3.00	3.20	100
2022-09-09	3.20	3.20	3.00	3.20	0
2022-09-08	3.20	3.20	3.00	3.20	0
2022-09-07	3.20	3.20	3.00	3.20	270
2022-09-06	3.20	3.20	3.00	3.20	79,052
2022-09-05	3.20	3.20	3.00	3.20	0
2022-09-02	3.20	3.20	3.00	3.20	0
2022-09-01	3.20	3.20	3.00	3.20	0
2022-08-31	3.20	3.20	3.00	3.20	0
2022-08-30	3.20	3.40	3.40	3.20	38,441
2022-08-29	3.20	3.20	3.20	3.20	0
2022-08-26	3.20	3.20	3.00	3.20	0
2022-08-25	3.20	3.20	3.00	3.20	0
2022-08-24	3.20	3.20	3.00	3.20	2,419,725
2022-08-23	3.20	3.20	3.00	3.20	271,382
2022-08-22	3.20	3.20	3.00	3.20	0
2022-08-19	3.20	3.20	3.00	3.20	0
2022-08-18	3.20	3.20	3.00	3.20	35
2022-08-17	3.20	3.20	3.00	3.20	0
2022-08-16	3.20	3.20	3.00	3.20	1,000
2022-08-15	3.20	3.20	3.00	3.20	300
2022-08-12	3.20	3.20	3.00	3.20	0
2022-08-11	3.20	3.20	3.00	3.20	0
2022-08-10	3.20	3.40	3.40	3.20	1,584
2022-08-09	3.20	3.20	3.20	3.20	1,372,195
2022-08-08	3.20	3.16	3.16	3.16	75,500
2022-08-05	3.20	3.20	3.20	3.20	5,000
2022-08-04	3.20	3.20	3.00	3.20	0
2022-08-03	3.20	3.20	3.10	3.10	683,487
2022-08-02	3.20	3.20	3.00	3.10	0
2022-08-01	3.10	3.10	3.00	3.10	10,828
2022-07-29	3.20	3.20	3.00	3.10	0
2022-07-28	3.20	3.20	3.00	3.10	0
2022-07-27	3.20	3.20	3.00	3.10	0
2022-07-26	3.20	3.10	3.10	3.10	506,913
2022-07-25	3.15	3.15	3.15	3.15	0
2022-07-22	3.20	3.20	3.00	3.15	0
2022-07-21	3.20	3.20	3.00	3.20	0
2022-07-20	3.20	3.14	3.14	3.20	4,000
2022-07-19	3.10	3.20	3.00	3.20	284,600
2022-07-18	3.10	3.10	3.10	3.10	37,500
2022-07-15	3.10	3.10	3.00	3.05	0
2022-07-14	3.02	3.02	3.02	3.02	734,533
2022-07-13	3.02	3.02	3.02	3.05	97,000
2022-07-12	3.10	3.02	3.02	3.05	10,000
2022-07-11	3.10	3.02	3.02	3.02	16,000
2022-07-08	3.10	3.10	3.00	3.05	0
2022-07-07	3.10	3.10	3.00	3.05	0
2022-07-06	3.10	3.06	3.06	3.05	50,000
2022-07-05	3.10	3.10	3.00	3.05	20,000
2022-07-04	2.80	3.10	2.80	3.10	125,000
2022-07-01	3.10	3.00	3.00	3.00	200,000
2022-06-30	3.10	3.10	3.02	3.02	130,000
2022-06-29	3.10	3.10	3.10	3.10	9,000
2022-06-28	3.10	3.10	3.10	3.10	10,000
2022-06-27	3.10	3.10	3.10	3.10	6,000
2022-06-24	3.10	3.10	3.00	3.10	0
2022-06-23	3.10	3.10	3.00	3.10	0
2022-06-22	3.10	3.10	3.00	3.10	123,946
2022-06-21	3.25	3.04	3.00	3.00	6,159,930
2022-06-20	3.30	3.25	3.04	3.15	4,060,000
2022-06-17	3.40	3.20	3.20	3.20	215,066
2022-06-16	3.40	3.40	3.30	3.40	0
2022-06-15	3.50	3.50	3.35	3.40	69,468
2022-06-14	3.50	3.50	3.40	3.50	0
2022-06-13	3.50	3.50	3.40	3.50	0
2022-06-10	3.50	3.50	3.40	3.50	0
2022-06-09	3.50	3.54	3.40	3.40	986,198
2022-06-08	3.40	3.40	3.40	3.40	550,759
2022-06-07	3.50	3.50	3.40	3.50	0
2022-06-06	3.40	3.40	3.40	3.50	13,700
2022-06-03	3.50	3.50	3.50	3.50	0
2022-06-02	3.50	3.50	3.50	3.50	0
2022-06-01	3.50	3.50	3.40	3.50	0
2022-05-31	3.50	3.40	3.40	3.40	54,000
2022-05-30	3.50	3.50	3.40	3.50	160,000
2022-05-27	3.50	3.50	3.40	3.50	166,333
2022-05-26	3.50	3.50	3.40	3.50	0
2022-05-25	3.50	3.50	3.40	3.50	0
2022-05-24	3.50	3.50	3.40	3.50	0
2022-05-23	3.50	3.50	3.40	3.50	0
2022-05-20	3.50	3.50	3.40	3.50	0
2022-05-19	3.50	3.50	3.40	3.50	0
2022-05-18	3.50	3.50	3.40	3.50	0
2022-05-17	3.50	3.50	3.40	3.50	0
2022-05-16	3.50	3.50	3.40	3.50	0
2022-05-13	3.55	3.55	3.40	3.50	0
2022-05-12	3.55	3.55	3.40	3.50	0
2022-05-11	3.60	3.60	3.40	3.55	0
2022-05-10	3.60	3.46	3.46	3.60	60,000
2022-05-09	3.60	3.60	3.40	3.60	0
2022-05-06	3.60	3.40	3.40	3.60	173,151
2022-05-05	3.60	3.60	3.50	3.50	300,000
2022-05-04	3.60	3.60	3.40	3.60	102,998
2022-05-03	3.60	3.60	3.40	3.60	0
2022-05-02	3.60	3.60	3.60	3.60	0
2022-04-29	3.60	3.60	3.40	3.60	0
2022-04-28	3.40	3.40	3.40	3.60	173
2022-04-27	3.42	3.42	3.36	3.36	1,089,695
2022-04-26	3.60	3.44	3.44	3.44	250,000
2022-04-25	3.60	3.60	3.40	3.60	0
2022-04-22	3.60	3.50	3.50	3.60	76,053
2022-04-21	3.60	3.60	3.40	3.60	0
2022-04-20	3.60	3.60	3.40	3.60	0
2022-04-19	3.60	3.60	3.40	3.60	7,300
2022-04-18	3.60	3.60	3.60	3.60	0
2022-04-15	3.60	3.60	3.60	3.60	0
2022-04-14	3.60	3.60	3.60	3.60	10,000
2022-04-13	3.60	3.60	3.40	3.60	0
2022-04-12	3.60	3.60	3.40	3.60	0
2022-04-11	3.60	3.60	3.60	3.60	33,947
2022-04-08	3.60	3.60	3.40	3.60	65,000
2022-04-07	3.60	3.60	3.40	3.60	192
2022-04-06	3.60	3.60	3.40	3.60	0
2022-04-05	3.42	3.42	3.42	3.60	4,000
2022-04-04	3.60	3.42	3.42	3.42	2,000
2022-04-01	3.60	3.60	3.40	3.60	0
2022-03-31	3.60	3.60	3.40	3.60	0
2022-03-30	3.60	3.60	3.40	3.60	0
2022-03-29	3.60	3.60	3.60	3.60	72,784
2022-03-28	3.55	3.60	3.40	3.60	0
2022-03-25	3.60	3.60	3.40	3.55	0
2022-03-24	3.55	3.55	3.40	3.55	0
2022-03-23	3.60	3.60	3.60	3.55	153
2022-03-22	3.60	3.60	3.60	3.60	8,539,512
2022-03-21	3.55	3.55	3.40	3.55	29,493
2022-03-18	3.55	3.55	3.40	3.55	202,521
2022-03-17	3.55	3.55	3.40	3.55	73,704
2022-03-16	3.55	3.42	3.42	3.42	50,000
2022-03-15	3.55	3.55	3.40	3.55	450,000
2022-03-14	3.55	3.44	3.44	3.44	525,000
2022-03-11	3.50	3.50	3.50	3.50	184,000
2022-03-10	3.55	3.50	3.42	3.50	341,102
2022-03-09	3.55	3.55	3.40	3.50	333
2022-03-08	3.55	3.50	3.50	3.50	100,000
2022-03-07	3.55	3.50	3.50	3.55	169,591
2022-03-04	3.55	3.55	3.40	3.55	0
2022-03-03	3.55	3.55	3.40	3.55	0
2022-03-02	3.60	3.70	3.55	3.55	273,888
2022-03-01	3.80	3.80	3.70	3.70	0
2022-02-28	3.90	3.90	3.80	3.80	292,480
2022-02-25	3.80	3.90	3.80	3.85	149,258
2022-02-24	3.90	3.90	3.80	3.80	1,493,105
2022-02-23	3.90	3.92	3.92	3.92	4,570,014
2022-02-22	3.90	3.95	3.90	3.95	0
2022-02-21	3.90	3.95	3.90	3.95	0
2022-02-18	4.05	3.92	3.92	3.95	204,077
2022-02-17	3.90	3.95	3.90	3.95	145
2022-02-16	3.90	3.95	3.90	3.95	0
2022-02-15	3.90	3.95	3.90	3.95	100,000
2022-02-14	3.90	3.95	3.90	3.95	1,000
2022-02-11	3.90	3.95	3.80	3.95	73
2022-02-10	3.90	3.90	3.80	3.90	0
2022-02-09	3.90	3.90	3.80	3.90	0
2022-02-08	3.90	3.90	3.80	3.90	0
2022-02-07	3.90	3.90	3.80	3.90	88,209
2022-02-04	3.90	3.90	3.80	3.90	0
2022-02-03	3.90	3.90	3.90	3.90	26,349
2022-02-02	3.90	3.90	3.80	3.90	0
2022-02-01	4.00	4.00	3.80	3.90	0
2022-01-31	4.00	4.00	3.80	3.90	0
2022-01-28	4.00	4.00	3.80	3.90	500,000
2022-01-27	4.00	4.00	3.80	3.90	126,446
2022-01-26	4.00	4.00	3.80	4.00	100,000
2022-01-25	4.00	4.00	3.80	4.00	0
2022-01-24	4.10	4.10	3.95	4.04	215,485
2022-01-21	4.10	4.10	4.00	4.10	24,546
2022-01-20	4.10	4.10	4.00	4.10	23,903
2022-01-19	4.10	4.10	4.00	4.10	236,000
2022-01-18	4.10	4.10	4.00	4.10	14,000
2022-01-17	4.20	4.20	4.00	4.10	354,330
2022-01-14	4.20	4.04	4.04	4.10	40,000
2022-01-13	4.20	4.04	4.04	4.10	50,000
2022-01-12	4.20	4.20	4.00	4.10	2,822,522
2022-01-11	4.10	4.20	4.00	4.20	2,343,728
2022-01-10	4.20	4.08	4.08	4.08	530,254
2022-01-07	4.20	4.30	4.20	4.30	0
2022-01-06	4.20	4.30	4.20	4.30	0
2022-01-05	4.20	4.30	4.20	4.30	0
2022-01-04	4.20	4.35	4.20	4.30	132,544
2022-01-03	4.30	4.30	4.30	4.30	0
2021-12-31	4.25	4.35	4.20	4.30	0
2021-12-30	4.25	4.35	4.20	4.35	2,160
2021-12-29	4.50	4.50	4.20	4.20	1,213,617
2021-12-28	4.25	4.25	4.25	4.25	0
2021-12-27	4.25	4.25	4.25	4.25	0
2021-12-24	4.25	4.25	4.00	4.25	3,728
2021-12-23	4.04	4.34	4.04	4.34	1,822,816
2021-12-22	4.15	4.15	4.00	4.10	0
2021-12-21	4.15	4.15	4.00	4.10	364
2021-12-20	4.15	4.04	4.04	4.04	5,000
2021-12-17	4.15	4.15	4.00	4.15	0
2021-12-16	4.15	4.04	4.04	4.15	27,500
2021-12-15	4.15	4.15	4.00	4.15	0
2021-12-14	4.25	4.25	4.00	4.15	10,282
2021-12-13	4.25	4.04	4.04	4.15	105,600
2021-12-10	4.25	4.25	4.00	4.15	7,826
2021-12-09	4.25	4.04	4.00	4.04	402,532
2021-12-08	4.25	4.04	4.04	4.04	2,290,756
2021-12-07	4.25	4.25	4.00	4.15	0
2021-12-06	4.25	4.25	4.00	4.15	0
2021-12-03	4.25	4.25	4.00	4.15	0
2021-12-02	4.25	4.25	4.00	4.15	0
2021-12-01	4.25	4.25	4.00	4.15	10,000
2021-11-30	4.25	4.25	4.00	4.15	0
2021-11-29	4.25	4.25	4.00	4.15	7,500
2021-11-26	4.25	4.25	4.00	4.15	1,173
2021-11-25	4.00	4.02	4.00	4.15	250,100
2021-11-24	4.06	4.06	4.06	4.15	28,000
2021-11-23	4.25	4.25	4.00	4.15	0
2021-11-22	4.25	4.25	4.00	4.15	0
2021-11-19	4.25	4.25	4.00	4.15	0
2021-11-18	4.25	4.06	4.06	4.15	171,019
2021-11-17	4.25	4.06	4.06	4.15	182,486
2021-11-16	4.25	4.25	4.00	4.15	0
2021-11-15	4.10	4.10	4.10	4.10	599,000
2021-11-12	4.25	4.10	4.10	4.15	77,620
2021-11-11	4.25	4.25	4.00	4.15	281
2021-11-10	4.25	4.25	4.00	4.15	0
2021-11-09	4.25	4.25	4.00	4.15	0
2021-11-08	4.25	4.25	4.00	4.15	0
2021-11-05	4.25	4.25	4.00	4.15	0
2021-11-04	4.25	4.25	4.00	4.15	0
2021-11-03	4.25	4.10	4.10	4.10	17,892
2021-11-02	4.25	4.25	4.00	4.15	42,307
2021-11-01	4.25	4.20	4.16	4.20	265,937
2021-10-29	4.25	4.25	4.00	4.15	0
2021-10-28	4.10	4.20	4.10	4.15	259,235
2021-10-27	4.10	4.10	4.10	4.10	245,300
2021-10-26	4.25	4.25	4.00	4.15	0
2021-10-25	4.25	4.20	4.10	4.20	259,779
2021-10-22	4.25	4.25	4.00	4.15	0
2021-10-21	4.25	4.10	4.10	4.15	140,749
2021-10-20	4.25	4.10	4.10	4.15	59,251
2021-10-19	4.20	4.25	4.00	4.15	171,834
2021-10-18	4.20	4.20	4.00	4.20	0
2021-10-15	4.15	4.10	4.10	4.10	63,608
2021-10-14	4.15	4.15	4.00	4.15	0
2021-10-13	4.05	4.20	4.05	4.15	156,738
2021-10-12	4.05	4.10	4.10	4.05	648,050
2021-10-11	4.05	4.05	4.00	4.05	0
2021-10-08	4.05	4.10	4.10	4.10	22,330
2021-10-07	4.05	4.10	4.10	4.05	250,000
2021-10-06	4.10	4.10	4.00	4.05	79,093
2021-10-05	4.10	4.10	4.10	4.05	103,083
2021-10-04	4.10	4.10	4.00	4.05	5,514,047
2021-10-01	4.10	4.10	4.00	4.05	0
2021-09-30	4.10	4.10	4.00	4.05	25,303
2021-09-29	4.10	4.10	4.00	4.05	0
2021-09-28	4.25	4.25	4.00	4.05	0
2021-09-27	4.25	4.25	4.00	4.10	71,973
2021-09-24	4.10	4.10	4.00	4.10	0
2021-09-23	4.00	4.00	4.00	4.10	12,500
2021-09-22	4.10	4.10	4.00	4.10	0
2021-09-21	4.10	4.10	4.00	4.10	0
2021-09-20	4.10	4.10	4.00	4.10	25,000
2021-09-17	4.10	4.10	4.00	4.10	0
2021-09-16	4.10	4.15	4.00	4.10	3,755,750
2021-09-15	4.20	4.20	4.00	4.15	551,176
2021-09-14	4.00	4.00	4.00	4.20	110,480
2021-09-13	4.20	4.20	4.20	4.20	18,000
2021-09-10	4.20	4.20	4.00	4.20	0
2021-09-09	4.20	4.20	4.20	4.20	50,000
2021-09-08	4.20	4.25	4.15	4.20	13,894
2021-09-07	4.15	4.20	4.10	4.20	4,839,450
2021-09-06	4.15	4.20	4.10	4.20	12,000
2021-09-03	4.15	4.20	4.10	4.20	0
2021-09-02	4.15	4.20	4.00	4.20	100,060
2021-09-01	4.15	4.10	4.10	4.15	100,000
2021-08-31	4.15	4.15	4.00	4.15	25,400
2021-08-30	4.15	4.15	4.15	4.15	0
2021-08-27	4.15	4.15	4.00	4.15	0
2021-08-26	4.15	4.10	4.10	4.15	100,526
2021-08-25	4.15	4.00	4.00	4.00	1,625,000
2021-08-24	4.15	4.15	4.00	4.15	0
2021-08-23	4.15	4.15	4.00	4.15	2,979,650
2021-08-20	4.15	4.15	4.00	4.15	0
2021-08-19	4.15	4.20	4.10	4.15	250,030
2021-08-18	4.15	4.20	4.10	4.20	0
2021-08-17	4.15	4.20	4.10	4.20	800
2021-08-16	4.15	4.20	4.10	4.20	0
2021-08-13	4.15	4.30	4.30	4.20	100,990
2021-08-12	4.20	4.10	4.10	4.10	844,186
2021-08-11	4.20	4.10	4.10	4.10	2,254,619
2021-08-10	4.20	4.25	4.10	4.25	0
2021-08-09	4.25	4.30	4.10	4.25	950
2021-08-06	4.25	4.30	4.10	4.30	0
2021-08-05	4.25	4.30	4.10	4.30	30,000
2021-08-04	4.25	4.30	4.30	4.30	200,000
2021-08-03	4.25	4.30	4.10	4.30	0
2021-08-02	4.25	4.42	4.40	4.30	944,050
2021-07-30	4.25	4.30	4.30	4.30	300,000
2021-07-29	4.25	4.30	4.30	4.30	2,317,392
2021-07-28	4.25	4.30	4.10	4.30	200,000
2021-07-27	4.25	4.30	4.10	4.30	0
2021-07-26	4.25	4.30	4.10	4.30	214,285
2021-07-23	4.25	4.30	4.30	4.30	262,500
2021-07-22	4.25	4.30	4.10	4.30	0
2021-07-21	4.10	4.10	4.10	4.30	64,686
2021-07-20	4.25	4.30	4.10	4.30	11,712
2021-07-19	4.25	4.30	4.10	4.30	0
2021-07-16	4.25	4.30	4.10	4.30	0
2021-07-15	4.25	4.30	4.10	4.30	0
2021-07-14	4.25	4.30	4.10	4.30	0
2021-07-13	4.25	4.30	4.10	4.30	129,200
2021-07-12	4.25	4.30	4.30	4.30	98,940
2021-07-09	4.25	4.30	4.10	4.30	0
2021-07-08	4.25	4.30	4.10	4.30	296,592
2021-07-07	4.25	4.30	4.10	4.30	0
2021-07-06	4.25	4.30	4.30	4.30	548,408
2021-07-05	4.25	4.30	4.00	4.30	22,500
2021-07-02	4.25	4.25	4.00	4.25	731,335
2021-07-01	4.25	4.50	4.50	4.50	352,501
2021-06-30	4.25	4.50	4.50	4.50	20,000
2021-06-29	4.25	4.25	4.00	4.25	0
2021-06-28	4.25	4.25	4.00	4.25	0
2021-06-25	4.25	4.25	4.00	4.25	0
2021-06-24	4.25	4.10	4.10	4.10	1,212,555
2021-06-23	4.20	4.50	4.50	4.25	247,250
2021-06-22	4.30	4.30	4.30	4.30	200,100
2021-06-21	4.30	4.30	4.20	4.30	0
2021-06-18	4.15	4.40	4.25	4.30	1,000,861
2021-06-17	4.15	4.32	4.32	4.10	150,750
2021-06-16	4.15	3.96	3.96	4.10	420,000
2021-06-15	4.15	3.96	3.96	4.10	513,319
2021-06-14	4.15	4.15	3.90	4.10	51,681
2021-06-11	4.15	4.15	3.90	4.10	2,515,500
2021-06-10	4.15	4.15	3.90	4.10	500,000
2021-06-09	4.15	3.96	3.96	4.10	1,000
2021-06-08	4.15	4.00	4.00	4.00	2,752,248
2021-06-07	4.15	4.10	4.10	4.10	79,603
2021-06-04	4.15	4.15	3.90	4.10	0
2021-06-03	4.15	4.20	4.20	4.20	10,000
2021-06-02	4.15	4.20	4.20	4.20	132,508
2021-06-01	4.15	4.30	4.30	4.10	905,000
2021-05-28	3.96	3.96	3.96	4.10	300
2021-05-27	4.15	4.15	3.90	4.10	400,000
2021-05-26	4.15	4.10	4.10	4.10	965,120
2021-05-25	4.15	4.15	3.90	4.10	50,000
2021-05-24	4.15	4.15	3.90	4.10	21,250
2021-05-21	4.15	4.15	3.90	4.10	710,679
2021-05-20	4.15	4.15	3.90	4.10	29,500
2021-05-19	4.15	4.15	3.90	4.10	589,321
2021-05-18	4.15	4.15	3.90	4.10	6,511,714
2021-05-17	4.05	4.50	4.10	4.50	193,515
2021-05-14	3.95	4.16	4.16	4.16	1,220,000
2021-05-13	3.95	4.00	4.00	4.00	429,286
2021-05-12	3.95	4.00	3.80	4.00	24,122
2021-05-11	3.95	4.20	4.20	4.00	138,393
2021-05-10	4.20	4.20	4.20	4.00	88,550
2021-05-07	3.96	4.00	3.96	4.00	7,694
2021-05-06	3.95	3.95	3.70	3.95	625,000
2021-05-05	3.95	3.95	3.70	3.95	18,500,705
2021-05-04	3.90	3.95	3.70	3.95	246,281
2021-04-30	3.90	3.70	3.70	3.70	5,195
2021-04-29	3.85	3.90	3.70	3.90	37,791,414
2021-04-28	3.85	3.70	3.70	3.90	755,200
2021-04-27	3.85	3.90	3.70	3.90	74,353
2021-04-26	4.10	4.10	4.10	3.90	112,677
2021-04-23	3.85	3.90	3.70	3.90	1,001
2021-04-22	3.85	3.90	3.70	3.90	1,010
2021-04-21	4.00	4.00	3.85	3.90	584,365
2021-04-20	3.85	3.85	3.60	3.80	55,000
2021-04-19	3.85	3.85	3.60	3.80	1,000
2021-04-16	3.85	3.85	3.60	3.80	1,173
2021-04-15	3.85	3.62	3.62	3.80	75,250
2021-04-14	3.85	3.85	3.60	3.80	2,200
2021-04-13	3.85	3.85	3.60	3.85	627
2021-04-12	3.90	3.90	3.90	3.85	420
2021-04-09	3.85	3.85	3.60	3.85	0
2021-04-08	3.85	3.90	3.90	3.90	56,405
2021-04-07	3.85	3.85	3.60	3.85	61,182
2021-04-06	3.85	4.00	3.62	3.62	115,819
2021-04-01	3.85	3.85	3.60	3.80	750,000
2021-03-31	3.85	3.85	3.60	3.80	0
2021-03-30	3.85	3.90	3.70	3.80	42,000
2021-03-29	3.85	3.90	3.70	3.90	9,490
2021-03-26	3.85	4.00	3.80	3.90	1,173,215
2021-03-25	3.85	3.90	3.70	3.90	27,800
2021-03-24	3.85	4.00	3.85	4.00	1,938
2021-03-23	3.85	3.80	3.60	3.80	3,344
2021-03-22	3.85	3.85	3.60	3.80	125
2021-03-19	3.85	3.85	3.60	3.80	88,500
2021-03-18	3.85	3.90	3.90	3.80	250
2021-03-17	3.75	3.90	3.80	3.80	51,300
2021-03-16	3.75	3.80	3.60	3.80	500,000
2021-03-15	3.75	3.80	3.50	3.80	125,000
2021-03-12	3.75	3.75	3.50	3.75	0
2021-03-11	3.75	3.80	3.80	3.75	44,267
2021-03-10	3.75	3.80	3.80	3.80	78,121
2021-03-09	3.75	3.80	3.80	3.80	274,502
2021-03-08	3.75	3.90	3.70	3.90	83,558
2021-03-05	3.65	3.75	3.64	3.75	3,372,516
2021-03-04	3.70	3.70	3.70	3.65	350,500
2021-03-03	3.65	3.80	3.80	3.80	600,070
2021-03-02	3.80	3.80	3.80	3.65	30,456
2021-03-01	3.50	3.65	3.40	3.65	250
2021-02-26	3.80	3.80	3.50	3.65	776,369
2021-02-25	3.65	3.65	3.40	3.65	14,000
2021-02-24	3.65	3.60	3.60	3.65	585,573
2021-02-23	3.60	3.60	3.50	3.50	168,744
2021-02-22	3.60	3.65	3.60	3.60	1,598,905
2021-02-19	3.45	3.60	3.20	3.60	289,479
2021-02-18	3.45	3.60	3.60	3.45	1,551,938
2021-02-17	3.45	3.62	3.62	3.45	282,163
2021-02-16	3.45	3.45	3.20	3.45	204,750
2021-02-15	3.45	3.45	3.20	3.45	2,843
2021-02-12	3.45	3.45	3.20	3.45	41,500
2021-02-11	3.45	3.45	3.20	3.45	0
2021-02-10	3.45	3.45	3.20	3.45	125,000
2021-02-09	3.35	3.45	3.10	3.45	639,000
2021-02-08	3.35	3.35	3.10	3.35	50,000
2021-02-05	3.35	3.35	3.10	3.35	7,168
2021-02-04	3.35	3.35	3.10	3.35	0
2021-02-03	3.35	3.35	3.10	3.35	0
2021-02-02	3.35	3.44	3.44	3.35	269,539
2021-02-01	3.35	3.35	3.10	3.35	71,000
2021-01-29	3.35	3.60	3.60	3.35	750,000
2021-01-28	3.35	3.54	3.54	3.54	279,900
2021-01-27	3.58	3.58	3.58	3.35	420,100
2021-01-26	3.35	3.54	3.54	3.54	210,352
2021-01-25	3.70	3.70	3.60	3.35	152,708
2021-01-22	3.35	3.54	3.54	3.54	200,000
2021-01-21	3.35	3.35	3.10	3.35	0
2021-01-20	3.35	3.35	3.10	3.35	0
2021-01-19	3.35	3.35	3.10	3.35	205,000
2021-01-18	3.35	3.35	3.10	3.35	125,000
2021-01-15	3.35	3.35	3.10	3.35	250,000
2021-01-14	3.35	3.35	3.10	3.35	0
2021-01-13	3.35	3.35	3.10	3.35	0
2021-01-12	3.35	3.35	3.10	3.35	247
2021-01-11	3.35	3.35	3.10	3.35	0
2021-01-08	3.35	3.60	3.60	3.35	1,000,000
2021-01-07	3.35	3.50	3.50	3.50	149,380
2021-01-06	3.35	3.35	3.10	3.35	5,000
2021-01-05	3.10	3.20	3.10	3.20	13,509,158
2021-01-04	3.35	3.40	3.10	3.10	250,000
2020-12-31	3.40	3.40	3.30	3.35	39,636
2020-12-30	3.20	3.40	3.20	3.40	300,678
2020-12-29	3.20	3.30	3.10	3.30	2,848,090
2020-12-24	3.00	3.00	2.80	3.00	75,000
2020-12-23	3.00	3.14	3.14	3.14	92,745
2020-12-22	3.00	3.30	3.20	3.30	80,000
2020-12-21	3.00	3.00	2.80	3.00	14,027,169
2020-12-18	3.00	3.00	2.80	3.00	19,250,000
2020-12-17	2.95	3.00	2.70	3.00	5,000,000
2020-12-16	2.95	2.95	2.70	2.95	0
2020-12-15	2.97	3.04	3.04	2.95	63,184
2020-12-14	2.97	3.04	3.04	3.04	50,000
2020-12-11	2.97	2.97	2.74	2.97	17,250
2020-12-10	3.10	3.10	3.10	2.97	25,000
2020-12-09	3.20	3.04	3.04	2.97	400,000
2020-12-08	3.20	3.20	3.00	3.20	150,000
2020-12-07	3.20	3.20	3.00	3.20	50,000
2020-12-04	3.20	3.20	3.00	3.20	50,000
2020-12-03	3.20	3.20	3.00	3.20	7
2020-12-02	3.20	3.20	3.00	3.20	0
2020-12-01	3.20	3.20	3.00	3.20	0
2020-11-30	3.20	3.20	3.00	3.20	0
2020-11-27	3.20	3.20	3.00	3.20	0
2020-11-26	3.20	3.20	3.00	3.20	0
2020-11-25	3.20	3.20	3.00	3.20	0
2020-11-24	3.20	3.20	3.00	3.20	49,565
2020-11-23	3.20	3.20	3.00	3.20	0
2020-11-20	3.25	3.10	3.10	3.20	15,000
2020-11-19	3.25	3.25	3.00	3.25	7,980
2020-11-18	3.25	3.25	3.00	3.25	10,000
2020-11-17	3.25	3.25	3.00	3.25	10,000
2020-11-16	3.25	3.25	3.00	3.25	50,000
2020-11-13	3.25	3.25	3.00	3.25	15,000
2020-11-12	3.25	3.25	3.00	3.25	10,000
2020-11-11	3.00	3.00	3.00	3.25	64,000
2020-11-10	3.25	3.36	3.04	3.10	160,000
2020-11-09	3.25	3.20	3.06	3.20	900,000
2020-11-06	3.25	3.06	3.06	3.25	16,000
2020-11-05	3.25	3.25	3.00	3.25	0
2020-11-04	3.25	3.25	3.00	3.25	101,997
2020-11-03	3.25	3.25	3.00	3.25	0
2020-11-02	3.25	3.25	3.00	3.25	0
2020-10-30	3.25	3.25	3.00	3.25	0
2020-10-29	3.25	3.25	3.00	3.25	0
2020-10-28	3.25	3.30	3.30	3.30	598
2020-10-27	3.25	3.25	3.00	3.25	117,727
2020-10-26	3.25	3.25	3.00	3.25	0
2020-10-23	3.25	3.25	3.00	3.25	0
2020-10-22	3.25	3.25	3.00	3.25	0
2020-10-21	3.25	3.25	3.00	3.25	0
2020-10-20	3.25	3.25	3.00	3.25	0
2020-10-16	3.25	3.30	3.30	3.25	1,270,066
2020-10-15	3.25	3.25	3.00	3.25	1,301,455
2020-10-14	3.25	3.25	3.00	3.25	499,999
2020-10-13	3.25	3.25	3.00	3.25	200,000
2020-10-12	3.10	3.30	3.00	3.25	52,307
2020-10-09	3.25	3.25	3.00	3.25	0
2020-10-08	3.25	3.25	3.00	3.25	5,649
2020-10-07	3.25	3.25	3.00	3.25	10,000,000
2020-10-06	3.25	3.25	3.00	3.25	0
2020-10-05	3.25	3.25	3.00	3.25	0
2020-10-02	3.25	3.25	3.00	3.25	0
2020-10-01	3.25	3.25	3.00	3.25	100,000
2020-09-30	3.25	3.25	3.00	3.25	96,643
2020-09-29	3.25	3.25	3.00	3.25	0
2020-09-28	3.25	3.25	3.00	3.25	0
2020-09-25	3.25	3.25	3.00	3.25	33,000
2020-09-24	3.25	3.25	3.00	3.25	0
2020-09-23	3.25	3.25	3.00	3.25	0
2020-09-22	3.25	3.25	3.00	3.25	0
2020-09-21	3.25	3.25	3.00	3.25	0
2020-09-18	3.25	3.25	3.00	3.25	0
2020-09-17	3.20	3.20	3.20	3.25	150,000
2020-09-16	3.25	3.30	3.30	3.25	140,000
2020-09-15	3.25	3.30	3.30	3.30	140,000
2020-09-14	3.20	3.20	3.20	3.25	140,000
2020-09-11	3.25	3.25	3.00	3.25	55,000
2020-09-10	3.25	3.25	3.00	3.25	0
2020-09-09	3.25	3.25	3.00	3.25	0
2020-09-08	3.25	3.20	3.20	3.25	140,000
2020-09-07	3.25	3.25	3.00	3.25	0
2020-09-04	3.22	3.23	3.00	3.23	0
2020-09-03	3.20	3.30	3.20	3.25	476,697
2020-09-02	3.20	3.60	3.20	3.20	193,086
2020-09-01	3.50	3.50	3.50	3.20	510,318
2020-08-28	3.15	3.20	3.20	3.20	405,000
2020-08-27	3.15	3.20	3.00	3.20	50,000
2020-08-26	3.15	3.60	3.50	3.20	56,579
2020-08-25	3.15	3.20	3.00	3.20	0
2020-08-24	3.15	3.20	3.00	3.20	0
2020-08-21	3.15	3.20	3.00	3.20	15,000
2020-08-20	3.15	3.30	3.30	3.20	7,500
2020-08-19	3.15	3.30	3.30	3.20	14,000
2020-08-18	3.15	3.20	2.90	3.20	0
2020-08-17	3.15	3.15	2.90	3.15	0
2020-08-14	3.15	3.15	2.90	3.15	8,000
2020-08-13	3.15	3.15	2.90	3.15	0
2020-08-12	3.15	3.15	2.90	3.15	0
2020-08-11	3.15	3.15	2.90	3.15	0
2020-08-10	3.15	3.15	2.90	3.15	0
2020-08-07	3.15	3.15	2.90	3.15	0
2020-08-06	3.15	3.15	2.90	3.15	0
2020-08-05	3.15	3.15	2.90	3.15	0
2020-08-04	3.15	3.15	2.90	3.15	0
2020-08-03	3.15	3.15	2.90	3.15	10,000
2020-07-31	3.15	3.15	2.90	3.15	53,000
2020-07-30	3.25	3.25	2.90	3.15	0
2020-07-29	3.15	3.15	2.90	3.15	0
2020-07-28	3.15	3.15	2.90	3.15	0
2020-07-27	3.15	3.15	2.90	3.15	0
2020-07-24	3.15	3.15	2.90	3.15	0
2020-07-23	3.15	3.15	2.90	3.15	0
2020-07-22	3.15	3.15	2.90	3.15	506,880
2020-07-21	3.15	3.15	2.90	3.15	0
2020-07-20	3.15	3.15	2.90	3.15	0
2020-07-17	3.15	3.15	2.90	3.15	0
2020-07-16	3.15	3.15	2.90	3.15	0
2020-07-15	3.15	3.15	2.90	3.15	310,151
2020-07-14	3.15	3.15	2.90	3.15	138,823
2020-07-13	3.15	3.15	2.90	3.15	0
2020-07-10	3.15	3.15	2.90	3.15	603,970
2020-07-09	3.15	3.15	2.90	3.15	4,500
2020-07-08	3.15	3.15	2.90	3.15	96,866
2020-07-07	3.15	3.15	2.90	3.10	13,000
2020-07-06	3.15	3.15	2.90	3.10	82,563
2020-07-03	3.15	3.15	2.90	3.10	48,359
2020-07-02	3.15	3.15	2.90	3.10	200,000
2020-07-01	3.15	3.15	2.90	3.10	100,000
2020-06-30	3.15	3.15	2.90	3.15	550,000
2020-06-29	3.15	3.10	3.10	3.15	1,061,018
2020-06-26	3.15	3.15	2.90	3.15	10,000
2020-06-25	3.15	3.15	2.90	3.15	0
2020-06-24	3.10	3.30	3.30	3.10	1,000,000
2020-06-23	3.10	3.10	2.90	3.10	150,000
2020-06-22	3.05	3.10	3.10	3.10	2,850,000
2020-06-19	3.05	3.05	2.90	3.05	15,238
2020-06-18	3.05	3.05	2.90	3.05	0
2020-06-17	3.05	3.05	2.90	3.05	8,000
2020-06-16	3.00	3.05	2.80	3.05	200,571
2020-06-15	2.90	3.02	3.02	2.90	210,000
2020-06-12	2.80	2.85	2.60	2.85	663,535
2020-06-11	2.75	2.80	2.60	2.80	49,150
2020-06-10	2.75	2.75	2.60	2.75	0
2020-06-09	2.75	2.75	2.60	2.75	1,725
2020-06-08	2.55	2.74	2.74	2.75	210,901
2020-06-05	2.60	2.60	2.60	2.60	443,000
2020-06-04	2.55	2.60	2.40	2.60	263,606
2020-06-03	2.55	2.55	2.40	2.55	1,165,275
2020-06-02	2.50	2.50	2.30	2.50	0
2020-06-01	2.50	2.50	2.30	2.50	0
2020-05-29	2.50	2.50	2.50	2.50	1,260,000
2020-05-28	2.50	2.50	2.50	2.50	450,000
2020-05-27	2.50	2.50	2.30	2.50	58,139
2020-05-26	2.50	2.50	2.30	2.50	0
2020-05-22	2.40	2.50	2.30	2.50	120,000
2020-05-21	2.50	2.42	2.40	2.50	3,402,518
2020-05-20	2.50	2.50	2.30	2.50	0
2020-05-19	2.50	2.50	2.30	2.50	0
2020-05-18	2.50	2.50	2.30	2.50	7
2020-05-15	2.50	2.50	2.50	2.50	87,210
2020-05-14	2.50	2.50	2.30	2.50	102,884
2020-05-13	2.50	2.40	2.40	2.50	445,288
2020-05-12	2.50	2.50	2.30	2.50	0
2020-05-11	2.50	2.50	2.42	2.50	650,000
2020-05-07	2.50	2.60	2.46	2.50	544,145
2020-05-06	2.42	2.42	2.22	2.42	563,994
2020-05-05	2.42	2.42	2.22	2.42	0
2020-05-04	2.42	2.42	2.22	2.42	36,816
2020-05-01	2.42	2.56	2.56	2.42	400,000
2020-04-30	2.42	2.42	2.22	2.42	80,004
2020-04-29	2.35	2.45	2.20	2.42	768,923
2020-04-28	2.30	2.50	2.35	2.30	212,296
2020-04-27	2.30	2.50	2.20	2.30	28,290,248
2020-04-24	2.30	2.40	2.20	2.30	46,900,000
2020-04-23	2.30	2.30	2.10	2.30	0
2020-04-22	2.30	2.30	2.10	2.30	0
2020-04-21	2.30	2.20	2.20	2.30	328,296
2020-04-20	2.30	2.30	2.10	2.30	171,542
2020-04-17	2.20	2.30	2.10	2.30	0
2020-04-16	2.20	2.25	2.00	2.25	4,063,994
2020-04-15	2.20	2.20	2.00	2.20	5,918,833
2020-04-14	2.20	2.20	2.00	2.20	0
2020-04-09	2.20	2.20	2.00	2.20	1,232,066
2020-04-08	2.20	2.10	2.10	2.20	433,836
2020-04-07	2.20	2.20	2.00	2.20	66,000
2020-04-06	2.15	2.22	2.22	2.20	580,229
2020-04-03	2.20	2.20	2.00	2.20	600,000
2020-04-03	2.20	2.20	2.00	2.20	600,000
2020-04-02	2.20	2.20	2.20	2.20	315,522
2020-04-02	2.20	2.20	2.00	2.20	315,522
2020-04-01	2.25	2.20	2.20	2.20	299,562
2020-04-01	2.25	2.25	2.00	2.30	46,896
2020-03-31	2.30	2.30	2.30	2.30	20,000
2020-03-30	2.30	2.30	2.10	2.30	0
2020-03-27	2.35	2.40	2.40	2.35	559,966
2020-03-26	2.40	2.45	2.20	2.35	41,305
2020-03-25	2.45	2.45	2.20	2.35	0
2020-03-24	2.45	2.45	2.20	2.35	0
2020-03-23	2.55	2.55	2.35	2.55	105,000
2020-03-20	2.55	2.55	2.40	2.55	100,000
2020-03-19	2.55	2.54	2.54	2.60	31,986
2020-03-18	2.85	2.85	2.60	2.85	30,000
2020-03-17	3.00	3.00	2.80	3.00	0
2020-03-16	3.20	3.20	3.00	3.20	15,745
2020-03-13	3.55	3.55	3.20	3.55	432,750
2020-03-12	3.65	3.65	3.50	3.65	20,000
2020-03-11	3.76	3.76	3.56	3.73	108,636
2020-03-10	3.76	3.76	3.56	3.73	0
2020-03-09	3.76	3.76	3.56	3.76	0
2020-03-06	3.76	3.76	3.56	3.76	0
2020-03-05	3.76	3.76	3.56	3.76	0
2020-03-04	3.76	3.76	3.56	3.76	50,000
2020-03-03	3.76	3.76	3.56	3.76	12,681
2020-03-02	3.76	3.76	3.56	3.76	0
2020-02-28	3.78	3.78	3.60	3.78	89,890
2020-02-27	3.88	3.88	3.70	3.91	249,132
2020-02-26	3.91	3.91	3.76	3.91	5,275
2020-02-25	3.91	3.91	3.76	3.91	0
2020-02-24	4.00	4.00	3.80	4.00	15,000
2020-02-21	4.00	4.00	3.80	4.00	200,000
2020-02-20	4.00	4.00	3.80	4.00	0
2020-02-19	4.00	4.00	3.80	4.00	245,000
2020-02-18	4.00	4.00	3.80	4.00	4,484
2020-02-17	4.00	4.00	3.80	4.00	2
2020-02-14	4.00	4.00	3.80	4.00	100,000
2020-02-13	4.00	4.00	3.80	4.00	6,012
2020-02-12	4.00	4.00	3.80	4.00	25,548
2020-02-11	4.00	4.00	3.80	4.00	0
2020-02-10	4.00	4.00	3.80	4.00	555
2020-02-07	4.00	4.00	3.80	4.00	0
2020-02-06	4.00	4.00	3.80	4.00	0
2020-02-05	4.00	4.00	3.80	4.00	0
2020-02-04	4.00	4.00	3.80	4.00	4,867
2020-02-03	4.00	4.00	3.80	4.00	0
2020-01-31	4.00	4.00	3.80	4.00	0
2020-01-30	4.10	4.10	4.00	4.00	42,177
2020-01-29	4.10	4.10	4.00	4.10	0
2020-01-28	4.10	4.10	4.00	4.10	6
2020-01-27	4.20	4.20	4.00	4.10	413,330
2020-01-24	4.20	4.20	4.00	4.20	0
2020-01-23	4.20	4.20	4.00	4.20	25
2020-01-22	4.20	4.20	4.00	4.20	0
2020-01-21	4.20	4.20	4.00	4.20	0
2020-01-20	4.20	4.20	4.00	4.20	0
2020-01-17	4.20	4.20	4.00	4.20	0
2020-01-16	4.20	4.20	4.00	4.20	484,752
2020-01-15	4.20	4.20	4.00	4.20	23,000
2020-01-14	4.20	4.20	4.00	4.20	750,000
2020-01-13	4.20	4.20	4.20	4.20	1,125,130
2020-01-10	4.20	4.20	4.20	4.20	432,000
2020-01-09	4.30	4.20	4.20	4.20	35,940
2020-01-08	4.30	4.30	4.10	4.30	0
2020-01-07	4.30	4.30	4.10	4.30	485,000
2020-01-06	4.30	4.30	4.10	4.30	247
2020-01-03	4.30	4.30	4.10	4.30	2,352
2020-01-02	4.30	4.30	4.10	4.30	0
2019-12-31	4.30	4.30	4.10	4.30	0
2019-12-30	4.30	4.30	4.10	4.30	15,000
2019-12-27	4.30	4.30	4.10	4.30	500
2019-12-24	4.30	4.30	4.10	4.30	0
2019-12-23	4.30	4.30	4.10	4.30	108,000
2019-12-20	4.30	4.30	4.10	4.30	84,163
2019-12-19	4.30	4.30	4.10	4.30	0
2019-12-18	4.30	4.30	4.10	4.30	0
2019-12-17	4.30	4.30	4.10	4.30	9,029
2019-12-16	4.30	4.30	4.10	4.30	0
2019-12-13	4.30	4.30	4.10	4.30	417,553
2019-12-12	4.30	4.24	4.14	4.30	417,008
2019-12-11	4.15	4.15	4.00	4.15	200,000
2019-12-10	4.15	4.15	4.00	4.15	0
2019-12-09	4.15	4.02	4.02	4.15	10,575
2019-12-06	4.15	4.15	4.00	4.15	7,239
2019-12-05	4.15	4.15	4.00	4.15	40,000
2019-12-04	4.20	4.20	4.00	4.15	102,500
2019-12-03	4.20	4.20	4.00	4.20	0
2019-12-02	4.20	4.32	4.32	4.20	10,575
2019-11-29	4.20	4.20	4.00	4.20	95,266
2019-11-28	4.20	4.20	4.00	4.20	0
2019-11-27	4.20	4.20	4.00	4.20	118,612
2019-11-26	4.20	4.20	4.00	4.20	0
2019-11-25	4.20	4.20	4.20	4.20	80,000
2019-11-22	4.20	4.20	4.00	4.20	0
2019-11-21	4.20	4.20	4.00	4.20	40,815
2019-11-20	4.20	4.20	4.00	4.20	900,000
2019-11-19	4.20	4.20	4.00	4.20	0
2019-11-18	4.20	4.20	4.00	4.20	0
2019-11-15	4.20	4.20	4.00	4.20	740,000
2019-11-14	4.20	4.20	4.00	4.20	185,000
2019-11-13	4.20	4.20	4.00	4.20	0
2019-11-12	4.10	4.20	4.00	4.20	200,000
2019-11-11	4.10	4.10	4.00	4.10	0
2019-11-08	4.10	4.10	4.00	4.10	0
2019-11-07	4.10	4.10	4.10	4.10	317,915
2019-11-06	4.10	4.10	4.00	4.10	10,000
2019-11-05	4.10	4.10	4.00	4.10	0
2019-11-04	4.10	4.10	4.00	4.10	0
2019-11-01	4.15	4.15	4.00	4.10	765,804
2019-10-31	4.30	4.30	4.10	4.15	275,980
2019-10-30	4.30	4.30	4.10	4.30	285,000
2019-10-29	4.30	4.26	4.26	4.30	19,000
2019-10-28	4.27	4.30	4.10	4.30	285,081
2019-10-25	4.35	4.35	4.15	4.27	786,000
2019-10-24	4.70	4.70	4.33	4.35	920,000
2019-10-23	4.84	4.84	4.75	4.75	0
2019-10-22	4.84	4.84	4.78	4.84	0
2019-10-21	4.84	4.84	4.78	4.84	0
2019-10-18	4.84	4.84	4.78	4.84	0
2019-10-17	4.84	4.84	4.78	4.84	0
2019-10-16	4.86	4.86	4.78	4.84	0
2019-10-15	4.95	4.95	4.86	4.86	292,301
2019-10-14	4.95	4.95	4.90	4.95	41,783
2019-10-11	4.95	4.95	4.90	4.95	20,000
2019-10-10	4.95	4.95	4.90	4.95	2,500
2019-10-09	4.95	4.95	4.90	4.95	0
2019-10-08	4.95	4.90	4.90	4.95	276,004
2019-10-07	4.93	4.95	4.90	4.95	283,013
2019-10-04	4.93	4.93	4.86	4.93	0
2019-10-03	4.93	4.93	4.86	4.93	0
2019-10-02	4.93	4.93	4.86	4.93	0
2019-10-01	4.93	4.93	4.86	4.93	0
2019-09-30	4.93	4.93	4.86	4.93	0
2019-09-27	4.93	4.93	4.86	4.93	0
2019-09-26	4.93	4.93	4.86	4.93	105,122
2019-09-25	4.93	4.93	4.86	4.93	0
2019-09-24	4.93	4.93	4.86	4.93	0
2019-09-23	4.93	4.93	4.86	4.93	0
2019-09-20	4.93	4.93	4.86	4.93	0
2019-09-19	4.93	4.93	4.86	4.93	0
2019-09-18	4.93	4.93	4.86	4.93	0
2019-09-17	4.93	4.93	4.86	4.93	14,917
2019-09-16	4.93	4.93	4.86	4.93	16,666
2019-09-13	4.89	4.93	4.78	4.93	0
2019-09-12	4.93	4.93	4.86	4.93	0
2019-09-11	4.93	4.93	4.86	4.93	20
2019-09-10	4.93	4.93	4.86	4.93	0
2019-09-09	5.05	5.05	4.90	4.93	45,000
2019-09-06	5.05	5.05	4.90	5.05	0
2019-09-05	5.05	5.05	4.90	5.05	0
2019-09-04	5.05	5.05	4.90	5.05	0
2019-09-03	5.05	5.05	4.90	5.05	0
2019-09-02	5.05	5.05	4.90	5.05	0
2019-08-30	5.05	5.05	4.90	5.05	0
2019-08-29	5.05	5.05	4.90	5.05	0
2019-08-28	5.05	5.05	4.90	5.05	0
2019-08-27	5.05	5.05	4.90	5.05	10
2019-08-23	5.05	5.05	4.90	5.05	0
2019-08-22	5.05	5.05	4.90	5.05	10,000
2019-08-21	5.05	5.05	4.90	5.05	11,700
2019-08-20	5.05	5.05	4.90	5.05	0
2019-08-19	5.05	5.05	4.90	5.05	261,807
2019-08-16	5.05	5.05	4.90	5.05	0
2019-08-15	5.05	5.05	4.90	5.05	250,000
2019-08-14	5.05	5.05	4.90	5.05	200,000
2019-08-13	5.05	5.05	4.90	5.05	0
2019-08-12	5.05	5.05	4.90	5.05	16,000
2019-08-09	5.05	5.05	4.90	5.05	0
2019-08-08	5.05	5.05	4.90	5.05	162,000
2019-08-07	5.10	5.10	5.10	5.05	119,470
2019-08-06	5.05	5.05	4.90	5.05	0
2019-08-05	4.95	5.05	4.90	5.05	0
2019-08-02	5.05	4.95	4.90	4.95	138,487
2019-08-01	5.05	5.05	4.90	5.05	173,179
2019-07-31	5.05	5.05	4.90	5.05	0
2019-07-30	5.05	5.05	4.90	5.05	0
2019-07-29	5.05	5.05	4.90	5.05	0
2019-07-26	4.90	5.05	4.90	5.05	222,401
2019-07-25	5.05	5.05	4.90	5.05	0
2019-07-24	5.05	4.90	4.90	5.05	454,400
2019-07-23	5.05	5.05	4.90	5.05	0
2019-07-22	5.05	5.05	4.90	5.05	0
2019-07-19	5.05	5.05	4.90	5.05	0
2019-07-18	5.05	5.05	4.90	5.05	0
2019-07-17	5.05	5.05	4.90	5.05	0
2019-07-16	5.05	4.94	4.94	5.05	602,599
2019-07-15	5.05	5.05	4.90	5.05	0
2019-07-12	5.05	5.05	4.90	5.05	0
2019-07-11	5.05	5.05	4.90	5.05	100,000
2019-07-10	5.05	5.05	4.90	5.05	100,000
2019-07-09	5.05	5.05	4.90	5.05	0
2019-07-08	5.05	5.05	4.90	5.05	0
2019-07-05	5.05	5.05	4.90	5.05	0
2019-07-04	5.05	5.05	4.90	5.05	0
2019-07-03	5.05	5.05	4.90	5.05	49,082
2019-07-02	5.05	5.05	4.90	5.05	49,132
2019-07-01	5.05	5.10	5.10	5.05	224,774
2019-06-28	5.05	5.05	4.90	5.05	0
2019-06-27	5.05	5.05	4.90	5.05	2,023
2019-06-26	5.05	5.05	4.90	5.05	0
2019-06-25	5.05	5.05	4.90	5.05	1,063,775
2019-06-24	5.05	5.05	4.90	5.05	195,000
2019-06-21	5.05	5.05	4.90	5.05	19,450
2019-06-20	5.05	5.05	4.90	5.05	145,400
2019-06-19	5.05	4.90	4.90	5.05	816,999
2019-06-18	5.05	5.05	4.90	5.05	1,001,535
2019-06-17	5.05	5.05	4.90	5.05	47,161
2019-06-14	5.05	5.05	4.90	5.05	509,500
2019-06-13	5.05	5.05	4.90	5.05	20,000
2019-06-12	5.05	5.05	4.90	5.05	0
2019-06-11	5.05	5.05	4.90	5.05	640,000
2019-06-10	5.05	5.05	4.90	5.05	0
2019-06-07	5.05	5.05	4.90	5.05	0
2019-06-06	5.05	5.05	4.90	5.05	1,000,000
2019-06-05	5.05	5.05	4.90	5.05	0
2019-06-04	4.85	5.05	4.70	5.05	1,000,000
2019-06-03	4.84	4.85	4.68	4.85	0
2019-05-31	4.85	4.85	4.70	4.85	13,888
2019-05-30	4.81	4.85	4.80	4.85	10,185,000
2019-05-29	4.81	4.81	4.70	4.81	0
2019-05-28	4.90	4.90	4.90	4.81	60,000
2019-05-24	4.81	4.81	4.70	4.81	0
2019-05-23	4.81	4.81	4.70	4.81	0
2019-05-22	4.81	4.81	4.70	4.81	100,000
2019-05-21	4.81	4.80	4.80	4.81	386,202
2019-05-20	4.81	4.81	4.70	4.81	0
2019-05-17	4.76	4.80	4.80	4.81	194,226
2019-05-16	4.80	4.81	4.60	4.81	245,000
2019-05-15	4.76	4.76	4.60	4.76	550,000
2019-05-14	4.76	4.76	4.76	4.76	4,759
2019-05-13	4.76	4.76	4.60	4.76	0
2019-05-10	4.76	4.76	4.60	4.76	0
2019-05-09	4.76	4.76	4.60	4.76	0
2019-05-08	5.08	4.76	4.76	4.76	322,241
2019-05-07	5.08	5.00	5.00	5.08	85,500
2019-05-03	5.08	5.08	5.00	5.08	0
2019-05-02	5.08	5.08	5.00	5.08	10,000
2019-05-01	5.08	5.08	5.00	5.08	0
2019-04-30	5.08	5.08	5.00	5.08	105,705
2019-04-29	5.08	5.08	5.00	5.08	0
2019-04-26	5.08	5.08	5.00	5.08	175,416
2019-04-25	5.08	5.00	5.00	5.08	410,000
2019-04-24	5.08	5.00	5.00	5.08	223,063
2019-04-23	5.08	5.08	5.00	5.08	100,000

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