Manx Financial Share History

Manx Financial Share Price history. The following table shows end-of-day data MFX historical share prices for Manx Financial, 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.

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

Date	Open	High	Low	Close	Volume
2024-04-25	21.00	21.00	21.00	21.00	11,346
2024-04-24	21.00	21.00	21.00	21.00	3,975
2024-04-23	21.00	21.00	21.00	21.00	100
2024-04-22	21.00	21.00	21.00	21.00	0
2024-04-19	21.00	21.00	21.00	21.00	85,000
2024-04-18	20.50	21.00	20.50	21.00	32,211
2024-04-17	20.50	20.50	20.50	20.50	4,309
2024-04-16	20.50	20.50	20.50	20.50	87,507
2024-04-15	20.50	20.50	20.50	20.50	0
2024-04-12	20.50	20.50	20.00	20.50	42,010
2024-04-11	20.50	20.50	20.50	20.50	9,561
2024-04-10	21.00	21.00	20.50	20.50	462,869
2024-04-09	22.50	22.50	21.50	21.50	49,898
2024-04-08	22.50	22.50	22.00	22.00	20,000
2024-04-05	22.50	22.50	22.00	22.00	1,000
2024-04-04	23.00	23.00	22.00	22.00	57,752
2024-04-03	23.00	23.00	23.00	23.00	46,925
2024-04-02	24.50	24.50	23.00	23.00	99,502
2024-04-01	24.00	24.00	24.00	24.00	0
2024-03-29	24.00	24.00	24.00	24.00	0
2024-03-28	24.00	24.00	24.00	24.00	69,211
2024-03-27	26.00	26.00	24.00	24.00	101,707
2024-03-26	22.50	29.50	22.50	26.00	435,527
2024-03-25	22.00	22.50	22.00	22.50	72,009
2024-03-22	22.00	22.00	22.00	22.00	57,011
2024-03-21	24.50	24.50	21.50	22.00	170,090
2024-03-20	22.50	24.50	22.50	24.50	308,857
2024-03-19	21.00	22.50	21.00	22.50	79,460
2024-03-18	21.50	21.50	21.00	21.00	14,750
2024-03-15	21.50	21.50	21.50	21.50	32,266
2024-03-14	20.00	21.50	20.00	21.50	38,535
2024-03-13	17.75	20.00	17.75	20.00	117,972
2024-03-12	17.75	17.75	17.75	17.75	10,000
2024-03-11	17.00	17.75	17.00	17.75	196,922
2024-03-08	17.00	17.00	17.00	17.00	12,620
2024-03-07	17.00	17.00	17.00	17.00	938
2024-03-06	17.00	17.00	17.00	17.00	34,454
2024-03-05	17.00	17.00	17.00	17.00	9,586
2024-03-04	17.00	17.00	17.00	17.00	16,299
2024-03-01	17.25	17.25	16.50	17.00	69,764
2024-02-29	17.50	17.50	17.25	17.25	5,800
2024-02-28	17.50	17.50	17.50	17.50	20,866
2024-02-27	18.25	18.25	17.50	17.50	62,944
2024-02-26	18.25	18.25	18.25	18.25	10,394
2024-02-23	18.25	18.25	18.25	18.25	0
2024-02-22	18.25	18.25	18.25	18.25	1,800
2024-02-21	18.50	18.50	18.25	18.25	18,647
2024-02-20	18.50	18.50	18.50	18.50	2,631
2024-02-19	19.00	19.00	18.50	18.50	5,252
2024-02-16	19.00	19.00	19.00	19.00	0
2024-02-15	19.00	19.00	19.00	19.00	6,868
2024-02-14	19.00	19.00	19.00	19.00	0
2024-02-13	19.00	19.00	19.00	19.00	64,749
2024-02-12	19.00	19.00	19.00	19.00	63,426
2024-02-09	19.00	19.00	19.00	19.00	518
2024-02-08	19.00	19.00	19.00	19.00	94
2024-02-07	19.00	19.00	19.00	19.00	0
2024-02-06	18.75	19.00	18.75	19.00	55,066
2024-02-05	19.50	19.50	18.75	18.75	61,834
2024-02-02	19.50	19.50	19.50	19.50	15,000
2024-02-01	19.50	19.50	19.50	19.50	11,729
2024-01-31	19.50	19.50	19.50	19.50	0
2024-01-30	19.50	19.50	19.50	19.50	741
2024-01-29	19.50	19.50	19.50	19.50	50,000
2024-01-26	19.50	19.50	19.50	19.50	2,500
2024-01-25	18.75	19.50	18.75	19.50	131,946
2024-01-24	19.00	19.00	18.75	18.75	5,353
2024-01-23	19.00	19.00	19.00	19.00	6,173
2024-01-22	19.00	19.00	19.00	19.00	2,478
2024-01-19	19.00	19.00	19.00	19.00	20,221
2024-01-18	19.00	19.00	19.00	19.00	8,233
2024-01-17	19.50	19.50	19.00	19.00	66,989
2024-01-16	17.25	19.50	17.25	19.50	253,329
2024-01-15	17.25	17.25	17.25	17.25	1,103
2024-01-12	16.25	17.25	16.25	17.25	102,520
2024-01-11	15.75	16.25	15.75	16.25	37,920
2024-01-10	15.50	15.75	15.50	15.75	19,867
2024-01-09	15.50	15.50	15.50	15.50	0
2024-01-08	15.50	15.50	15.50	15.50	0
2024-01-05	15.50	15.50	15.50	15.50	169,206
2024-01-04	15.50	15.50	15.25	15.50	51,295
2024-01-03	15.25	15.25	15.25	15.25	30,648
2024-01-02	15.50	15.50	15.25	15.25	0
2024-01-01	15.25	15.25	15.25	15.25	0
2023-12-29	15.00	15.25	15.00	15.25	31,304
2023-12-28	16.00	16.00	15.00	15.00	40,000
2023-12-27	16.00	16.00	16.00	16.00	0
2023-12-26	16.00	16.00	16.00	16.00	0
2023-12-25	16.00	16.00	16.00	16.00	0
2023-12-22	16.00	16.00	16.00	16.00	0
2023-12-21	16.00	16.00	16.00	16.00	0
2023-12-20	16.00	16.00	16.00	16.00	0
2023-12-19	16.00	16.00	16.00	16.00	0
2023-12-18	16.00	16.00	16.00	16.00	0
2023-12-15	16.25	16.25	16.00	16.00	18,000
2023-12-14	16.25	16.25	16.25	16.25	17,405
2023-12-13	16.25	16.25	16.25	16.25	234
2023-12-12	16.25	16.25	16.25	16.25	28,639
2023-12-11	16.25	16.25	16.25	16.25	0
2023-12-08	16.25	16.25	16.25	16.25	4,337
2023-12-07	16.50	16.50	15.50	16.25	80,304
2023-12-06	16.75	16.75	16.50	16.50	22,000
2023-12-05	17.50	17.50	16.75	16.75	26,658
2023-12-04	17.50	17.50	17.50	17.50	19,877
2023-12-01	17.50	17.50	17.50	17.50	10,358
2023-11-30	17.50	17.50	17.50	17.50	0
2023-11-29	17.50	17.50	17.50	17.50	0
2023-11-28	17.50	17.50	17.50	17.50	0
2023-11-27	17.50	17.50	17.50	17.50	0
2023-11-24	17.50	17.50	17.50	17.50	0
2023-11-23	17.50	17.50	17.50	17.50	1,786
2023-11-22	17.50	17.50	17.50	17.50	0
2023-11-21	17.50	17.50	17.50	17.50	10,000
2023-11-20	17.50	17.50	17.50	17.50	0
2023-11-17	17.50	17.50	17.50	17.50	0
2023-11-16	17.50	17.50	17.50	17.50	0
2023-11-15	17.50	17.50	17.50	17.50	75
2023-11-14	17.50	17.50	17.50	17.50	0
2023-11-13	17.50	17.50	17.50	17.50	8,660
2023-11-10	17.50	17.50	17.50	17.50	122
2023-11-09	17.50	17.50	17.50	17.50	2,830
2023-11-08	17.50	17.50	17.50	17.50	1,649
2023-11-07	17.50	17.50	17.50	17.50	10,000
2023-11-06	17.50	17.50	17.50	17.50	16,617
2023-11-03	16.50	17.50	16.50	17.50	157,099
2023-11-02	16.50	16.50	16.50	16.50	8,188
2023-11-01	16.50	16.50	16.50	16.50	813
2023-10-31	16.50	16.50	16.50	16.50	0
2023-10-30	16.50	16.50	16.50	16.50	29,752
2023-10-27	16.50	16.50	16.50	16.50	47,226
2023-10-26	16.50	16.50	16.50	16.50	0
2023-10-25	16.50	16.50	16.50	16.50	95,031
2023-10-24	16.50	16.50	16.50	16.50	240
2023-10-23	16.50	16.50	16.50	16.50	21,468
2023-10-20	16.50	16.50	16.50	16.50	105,179
2023-10-19	16.50	16.50	16.50	16.50	1,170
2023-10-18	16.50	16.50	16.50	16.50	34,981
2023-10-17	16.50	16.50	16.50	16.50	46,687
2023-10-16	16.50	16.50	16.25	16.50	75,627
2023-10-13	15.75	15.75	15.75	15.75	161,865
2023-10-12	16.50	16.50	15.75	15.75	279,073
2023-10-11	16.50	16.50	16.50	16.50	3,050
2023-10-10	16.25	16.50	16.25	16.50	80,857
2023-10-09	17.75	17.75	16.25	16.25	158,113
2023-10-06	17.75	17.75	17.75	17.75	0
2023-10-05	18.50	18.50	17.75	17.75	56,757
2023-10-04	17.75	18.50	17.75	18.50	66,834
2023-10-03	17.50	17.75	17.50	17.75	80,065
2023-10-02	17.25	17.50	17.25	17.50	44,132
2023-09-29	17.25	17.25	16.50	17.25	145,817
2023-09-28	16.50	17.50	16.50	17.25	96,933
2023-09-27	16.50	16.50	16.50	16.50	145,223
2023-09-26	16.50	16.50	16.50	16.50	100,018
2023-09-25	17.50	17.50	16.25	16.50	241,145
2023-09-22	19.25	19.25	16.50	17.50	523,412
2023-09-21	23.50	25.00	19.25	19.25	497,468
2023-09-20	21.50	22.00	21.50	22.00	12,200
2023-09-19	22.00	22.00	22.00	22.00	0
2023-09-18	22.00	22.00	22.00	22.00	53,277
2023-09-15	22.00	22.00	22.00	22.00	19,506
2023-09-14	22.00	22.00	22.00	22.00	0
2023-09-13	21.50	22.00	21.50	22.00	0
2023-09-12	21.50	22.00	21.50	22.00	5,872
2023-09-11	21.50	22.00	21.50	22.00	0
2023-09-08	21.50	22.00	21.50	22.00	1,000
2023-09-07	22.00	22.00	22.00	22.00	3,492
2023-09-06	21.50	22.00	21.50	22.00	75,000
2023-09-05	21.00	21.50	21.00	21.50	64,833
2023-09-04	21.00	21.00	21.00	21.00	10,500
2023-09-01	21.00	21.00	21.00	21.00	0
2023-08-31	21.00	21.00	21.00	21.00	87,272
2023-08-30	21.00	21.00	21.00	21.00	6,380
2023-08-29	21.00	21.00	21.00	21.00	0
2023-08-28	21.00	21.00	21.00	21.00	0
2023-08-25	21.00	21.00	21.00	21.00	3,000
2023-08-24	21.00	21.00	20.00	21.00	122,219
2023-08-23	21.00	21.00	21.00	21.00	56,734
2023-08-22	21.00	21.00	21.00	21.00	102
2023-08-21	21.00	21.00	21.00	21.00	0
2023-08-18	21.00	21.00	21.00	21.00	5,577
2023-08-17	21.00	21.00	21.00	21.00	575
2023-08-16	21.00	21.00	21.00	21.00	2,500
2023-08-15	21.00	21.00	21.00	21.00	33,915
2023-08-14	21.00	21.00	21.00	21.00	14,575
2023-08-11	21.00	21.00	21.00	21.00	20,318
2023-08-10	21.00	21.00	21.00	21.00	0
2023-08-09	20.50	21.00	20.50	21.00	3,365
2023-08-08	21.00	21.00	21.00	21.00	65
2023-08-07	21.00	21.00	21.00	21.00	34,284
2023-08-04	21.00	21.00	21.00	21.00	76,766
2023-08-03	20.50	21.00	20.50	21.00	47,672
2023-08-02	19.00	21.00	19.00	21.00	195,383
2023-08-01	19.00	19.00	19.00	19.00	67,816
2023-07-31	18.50	19.00	18.50	19.00	118,079
2023-07-28	18.50	18.50	18.50	18.50	69,114
2023-07-27	19.00	19.00	18.50	18.50	205,050
2023-07-26	20.00	20.00	19.00	19.00	73,888
2023-07-25	20.00	20.00	20.00	20.00	5,000
2023-07-24	20.50	20.50	20.00	20.00	20,291
2023-07-21	20.50	20.50	20.50	20.50	13,211
2023-07-20	20.50	20.50	20.50	20.50	742
2023-07-19	20.50	20.50	20.50	20.50	0
2023-07-18	20.50	20.50	20.50	20.50	0
2023-07-17	21.00	21.00	20.50	20.50	40,000
2023-07-14	21.50	21.50	21.00	21.00	56,666
2023-07-13	21.50	21.50	21.50	21.50	0
2023-07-12	21.50	21.50	21.50	21.50	1,228
2023-07-11	21.50	21.50	21.50	21.50	0
2023-07-10	21.50	21.50	21.50	21.50	184
2023-07-07	21.50	21.50	21.50	21.50	5,939
2023-07-06	21.50	21.50	21.50	21.50	0
2023-07-05	21.50	21.50	21.50	21.50	0
2023-07-04	21.50	21.50	21.50	21.50	45,070
2023-07-03	21.00	21.50	21.00	21.50	73,889
2023-06-30	21.00	21.00	21.00	21.00	0
2023-06-29	21.00	21.00	21.00	21.00	5,000
2023-06-28	21.00	21.00	21.00	21.00	31,180
2023-06-27	21.00	21.00	21.00	21.00	0
2023-06-26	21.00	21.00	21.00	21.00	7,700
2023-06-23	22.00	22.00	21.00	21.00	128,929
2023-06-22	22.00	22.00	22.00	22.00	6,240
2023-06-21	22.00	22.00	22.00	22.00	0
2023-06-20	22.00	22.00	22.00	22.00	31,542
2023-06-19	22.00	22.00	22.00	22.00	62,980
2023-06-16	22.00	22.00	22.00	22.00	3,500
2023-06-15	22.00	22.00	22.00	22.00	150
2023-06-14	22.00	22.00	22.00	22.00	0
2023-06-13	23.50	23.50	22.00	22.00	191,999
2023-06-12	23.50	23.50	23.50	23.50	8
2023-06-09	23.50	23.50	23.50	23.50	1,020
2023-06-08	23.50	23.50	23.50	23.50	0
2023-06-07	23.50	23.50	23.50	23.50	14,414
2023-06-06	23.50	23.50	23.50	23.50	1,950
2023-06-05	23.50	23.50	23.50	23.50	4,842
2023-06-02	23.50	23.50	23.50	23.50	0
2023-06-01	23.50	23.50	23.50	23.50	1,643
2023-05-31	23.50	23.50	23.50	23.50	41,130
2023-05-30	23.50	23.50	23.50	23.50	62,190
2023-05-29	23.50	23.50	23.50	23.50	0
2023-05-26	23.50	23.50	23.50	23.50	10,000
2023-05-25	23.50	23.50	23.50	23.50	70,000
2023-05-24	23.50	23.50	23.50	23.50	6,000
2023-05-23	24.50	24.50	23.00	23.50	147,381
2023-05-22	24.50	24.50	24.50	24.50	1,770
2023-05-19	24.50	24.50	24.50	24.50	0
2023-05-18	24.50	24.50	24.50	24.50	58,298
2023-05-17	24.50	24.50	24.50	24.50	0
2023-05-16	24.50	24.50	24.50	24.50	16,066
2023-05-15	25.00	25.00	24.50	24.50	71,976
2023-05-12	25.50	25.50	25.00	25.00	2,000
2023-05-11	25.00	25.00	25.00	25.00	94,419
2023-05-10	25.00	25.00	25.00	25.00	9,000
2023-05-09	25.00	25.00	25.00	25.00	0
2023-05-08	25.00	25.00	25.00	25.00	0
2023-05-05	25.00	25.00	25.00	25.00	2,439
2023-05-04	25.00	25.00	25.00	25.00	140,146
2023-05-03	25.00	25.00	25.00	25.00	4,493
2023-05-02	25.00	25.00	24.50	25.00	56,330
2023-05-01	25.00	25.00	25.00	25.00	0
2023-04-28	25.00	25.00	25.00	25.00	13,316
2023-04-27	25.00	25.00	25.00	25.00	2,929
2023-04-26	27.00	27.00	25.00	25.00	104,684
2023-04-25	27.00	27.00	27.00	27.00	99,608
2023-04-24	27.00	27.00	27.00	27.00	51,955
2023-04-21	27.00	27.00	27.00	27.00	173,927
2023-04-20	27.00	27.00	27.00	27.00	31,820
2023-04-19	26.50	27.00	26.50	27.00	45,214
2023-04-18	25.50	27.00	25.50	26.50	135,992
2023-04-17	25.00	25.50	25.00	25.50	102,176
2023-04-14	25.00	25.00	25.00	25.00	13,092
2023-04-13	26.00	26.00	24.50	25.00	149,115
2023-04-12	26.00	26.00	26.00	26.00	260,236
2023-04-11	26.00	26.00	26.00	26.00	107,855
2023-04-10	26.00	26.00	26.00	26.00	0
2023-04-07	26.00	26.00	26.00	26.00	0
2023-04-06	26.00	26.00	26.00	26.00	33,000
2023-04-05	26.00	26.00	26.00	26.00	124,692
2023-04-04	25.00	26.00	25.00	26.00	94,326
2023-04-03	24.00	25.00	24.00	25.00	141,870
2023-03-31	24.00	24.00	24.00	24.00	70,184
2023-03-30	23.50	24.50	23.50	24.00	64,774
2023-03-29	24.50	24.50	23.50	23.50	78,748
2023-03-28	27.00	25.00	24.50	24.50	242,058
2023-03-27	27.00	27.00	27.00	27.00	104,882
2023-03-24	27.50	27.50	27.00	27.00	131,628
2023-03-23	28.00	28.00	27.50	27.50	281,138
2023-03-22	27.50	28.50	27.50	28.00	245,556
2023-03-21	23.50	28.60	28.60	28.60	198,457
2023-03-20	22.50	22.50	22.50	22.50	0
2023-03-17	23.00	23.00	23.00	23.00	4,873
2023-03-16	24.50	24.50	22.00	23.00	444,558
2023-03-15	25.00	25.00	24.50	25.00	42,872
2023-03-14	25.00	25.00	25.00	25.00	36,683
2023-03-13	26.00	26.00	25.00	25.00	29,076
2023-03-10	26.50	26.50	25.50	26.60	93,816
2023-03-09	26.50	26.60	26.60	26.60	99,292
2023-03-08	26.50	26.50	26.50	26.50	82,400
2023-03-07	26.00	27.00	26.00	26.50	124,354
2023-03-06	26.50	27.00	25.50	25.50	130,771
2023-03-03	24.00	27.00	26.00	27.00	1,217,831
2023-03-02	22.50	24.00	22.50	24.00	133,985
2023-03-01	22.50	22.50	22.50	22.50	8,043
2023-02-28	22.50	22.50	22.50	22.50	11,542
2023-02-27	22.50	22.50	22.50	22.50	20,000
2023-02-24	22.50	22.50	22.00	22.50	27,960
2023-02-23	23.00	23.00	22.50	22.50	24,592
2023-02-22	23.00	23.00	23.00	23.00	57,096
2023-02-21	22.00	23.50	22.00	23.00	296,003
2023-02-20	20.00	23.50	20.00	23.50	207,389
2023-02-17	20.00	20.00	20.00	20.00	0
2023-02-16	20.00	20.00	20.00	20.00	10,000
2023-02-15	20.00	20.00	20.00	20.00	30,527
2023-02-14	20.00	20.00	20.00	20.00	477
2023-02-13	20.00	20.00	20.00	20.00	0
2023-02-10	20.00	20.00	20.00	20.00	0
2023-02-09	20.00	20.00	20.00	20.00	100
2023-02-08	20.00	20.00	20.00	20.00	14,806
2023-02-07	20.00	20.00	20.00	20.00	60,891
2023-02-06	20.00	20.00	20.00	20.00	90,546
2023-02-03	20.00	20.00	20.00	20.00	54,585
2023-02-02	20.00	20.00	20.00	20.00	15,000
2023-02-01	18.00	20.00	16.00	20.00	558,683
2023-01-31	20.00	20.00	18.00	18.00	190,421
2023-01-30	20.50	20.50	19.50	20.00	183,357
2023-01-27	21.00	21.00	20.50	20.50	30,440
2023-01-26	21.50	21.50	21.00	21.00	56,000
2023-01-25	21.50	21.50	21.50	21.50	25,077
2023-01-24	21.50	21.50	21.50	21.50	150
2023-01-23	21.50	21.50	21.50	21.50	12,908
2023-01-20	21.00	21.50	21.00	21.50	52,610
2023-01-19	21.00	21.00	21.00	21.00	5,019
2023-01-18	22.00	22.00	21.00	21.00	59,169
2023-01-17	21.50	21.50	21.50	21.50	44,511
2023-01-16	20.50	21.50	20.50	21.50	198,557
2023-01-13	21.50	21.50	20.50	20.50	87,552
2023-01-12	20.50	22.50	20.50	21.50	314,416
2023-01-11	24.00	24.00	20.50	20.50	352,174
2023-01-10	24.00	24.00	24.00	24.00	26,045
2023-01-09	23.50	24.00	23.50	24.00	123,487
2023-01-06	29.00	29.00	22.50	22.50	1,050,424
2023-01-05	25.50	29.00	25.50	29.00	415,204
2023-01-04	25.50	25.50	25.50	25.50	67,020
2023-01-03	22.00	26.00	22.00	25.00	607,719
2023-01-02	22.00	22.00	22.00	22.00	0
2022-12-30	22.00	22.00	22.00	22.00	119,978
2022-12-29	19.50	22.50	19.50	22.00	125,907
2022-12-28	19.50	19.50	19.50	19.50	20,410
2022-12-27	19.50	19.50	19.50	19.50	0
2022-12-26	19.50	19.50	19.50	19.50	0
2022-12-23	19.50	19.50	19.50	19.50	50,445
2022-12-22	18.75	19.50	18.75	19.50	231,065
2022-12-21	18.75	18.75	18.75	18.75	45,564
2022-12-20	18.75	18.75	18.75	18.75	32,464
2022-12-19	18.25	18.75	18.60	18.75	234,650
2022-12-16	17.25	18.50	17.25	18.50	126,127
2022-12-15	16.50	17.25	16.50	17.25	426,267
2022-12-14	16.50	16.50	16.50	16.50	125,456
2022-12-13	16.50	16.50	16.50	16.50	4,573
2022-12-12	16.50	16.50	16.50	16.50	0
2022-12-09	16.50	16.50	16.50	16.50	11,000
2022-12-08	16.50	16.50	16.50	16.50	11,420
2022-12-07	16.50	16.50	16.50	16.50	2,948
2022-12-06	16.50	16.50	16.50	16.50	4,143
2022-12-05	16.50	16.50	16.50	16.50	550
2022-12-02	16.50	16.50	16.50	16.50	0
2022-12-01	16.50	16.50	16.50	16.50	0
2022-11-30	16.50	16.50	16.50	16.50	75,000
2022-11-29	16.50	16.50	16.50	16.50	111
2022-11-28	16.50	16.50	16.50	16.50	9,377
2022-11-25	16.50	16.50	16.50	16.50	0
2022-11-24	16.50	16.50	16.50	16.50	16,488
2022-11-23	16.50	16.50	16.50	16.50	146,753
2022-11-22	16.50	16.50	16.50	16.50	10,028
2022-11-21	16.50	16.50	16.50	16.50	55,500
2022-11-18	16.50	16.50	16.50	16.50	259,805
2022-11-17	16.50	16.50	16.50	16.50	11,494
2022-11-16	16.50	16.50	16.50	16.50	65,009
2022-11-15	17.00	17.00	16.50	16.50	239,782
2022-11-14	17.00	17.00	16.75	17.00	52,978
2022-11-11	17.00	17.00	17.00	17.00	200,737
2022-11-10	17.50	17.50	17.00	17.00	196,669
2022-11-09	15.75	17.50	15.75	17.50	367,650
2022-11-08	16.00	16.00	15.75	15.75	173,433
2022-11-07	16.00	16.00	16.00	16.00	199,459
2022-11-04	15.75	16.00	15.75	16.00	290,654
2022-11-03	15.50	15.75	15.50	15.75	409,505
2022-11-02	14.65	15.50	14.65	15.50	489,196
2022-11-01	14.00	14.65	14.00	14.65	568,397
2022-10-31	14.00	14.00	14.00	14.00	357,989
2022-10-28	14.00	14.00	14.00	14.00	15,922
2022-10-27	14.00	14.00	14.00	14.00	437,729
2022-10-26	14.00	14.00	14.00	14.00	218
2022-10-25	14.00	14.00	14.00	14.00	216,326
2022-10-24	14.00	14.00	14.00	14.00	61,095
2022-10-21	14.00	14.00	14.00	14.00	23,519
2022-10-20	14.25	14.25	14.00	14.00	68,999
2022-10-19	14.25	14.25	14.00	14.00	56,466
2022-10-18	14.00	14.00	14.00	14.00	305,859
2022-10-17	14.00	14.00	14.00	14.00	136,043
2022-10-14	12.00	14.25	12.00	14.00	905,356
2022-10-13	12.00	12.00	12.00	12.00	181,429
2022-10-12	12.00	12.00	12.00	12.00	10,960
2022-10-11	12.00	12.00	12.00	12.00	563,150
2022-10-10	12.00	11.50	11.50	12.00	339,258
2022-10-07	12.00	12.00	11.75	12.00	479,672
2022-10-06	12.00	12.00	12.00	12.00	298,368
2022-10-05	10.25	12.50	10.25	12.00	903,442
2022-10-04	9.60	10.25	9.60	10.25	133,750
2022-10-03	9.25	9.60	9.25	9.60	37,092
2022-09-30	9.25	9.25	9.00	9.25	78,126
2022-09-29	9.25	9.25	9.25	9.25	333,410
2022-09-28	9.00	9.25	9.00	9.25	202,376
2022-09-27	8.50	9.25	8.50	9.25	217,977
2022-09-26	8.25	8.25	8.25	8.25	0
2022-09-23	8.25	8.25	8.00	8.25	100,000
2022-09-22	8.25	8.25	8.25	8.25	4,000
2022-09-21	8.25	8.25	8.25	8.25	100,000
2022-09-20	8.25	8.25	8.00	8.25	0
2022-09-19	8.25	8.25	8.25	8.25	0
2022-09-16	8.25	8.25	8.25	8.25	20,914
2022-09-15	8.25	8.25	8.00	8.25	0
2022-09-14	8.25	8.25	8.00	8.25	0
2022-09-13	8.25	8.25	8.00	8.25	6,060
2022-09-12	8.25	8.25	8.00	8.25	0
2022-09-09	8.25	8.25	8.00	8.25	0
2022-09-08	8.25	8.25	8.00	8.25	45
2022-09-07	8.50	8.50	8.00	8.25	25,000
2022-09-06	8.50	8.50	8.00	8.50	0
2022-09-05	8.50	8.50	8.00	8.50	117
2022-09-02	8.50	8.50	8.00	8.50	0
2022-09-01	8.50	8.50	8.50	8.50	0
2022-08-31	8.50	8.50	8.50	8.50	291
2022-08-30	8.50	8.50	8.50	8.50	0
2022-08-29	8.50	8.50	8.50	8.50	0
2022-08-26	8.50	8.50	8.50	8.50	41,112
2022-08-25	8.50	8.50	8.50	8.50	117
2022-08-24	8.50	8.50	8.50	8.50	1
2022-08-23	8.50	8.50	8.50	8.50	1,651
2022-08-22	8.50	8.50	8.00	8.50	1,210
2022-08-19	8.50	8.50	8.00	8.50	0
2022-08-18	8.50	8.50	8.50	8.50	0
2022-08-17	8.50	8.50	8.50	8.50	0
2022-08-16	8.50	8.50	8.50	8.50	0
2022-08-15	8.50	8.50	8.50	8.50	9,638
2022-08-12	8.50	8.50	8.00	8.50	136,558
2022-08-11	8.50	8.50	8.00	8.50	139,375
2022-08-10	8.50	8.80	8.80	8.50	20,023
2022-08-09	8.50	8.50	8.50	8.50	31,814
2022-08-08	8.50	8.50	8.50	8.50	0
2022-08-05	8.50	8.50	8.50	8.50	62,377
2022-08-04	8.50	8.50	8.50	8.50	0
2022-08-03	8.00	8.50	8.00	8.50	13,732
2022-08-02	8.00	8.00	8.00	8.00	12,841
2022-08-01	8.00	8.00	7.50	8.00	0
2022-07-29	8.00	8.00	8.00	8.00	42,500
2022-07-28	8.00	8.00	7.50	8.00	0
2022-07-27	8.00	8.00	7.50	8.00	0
2022-07-26	8.00	8.00	7.50	8.00	166,014
2022-07-25	8.75	8.75	8.00	8.00	300,000
2022-07-22	8.75	8.75	8.00	8.50	0
2022-07-21	8.75	8.75	8.00	8.50	9,638
2022-07-20	8.75	8.75	8.00	8.50	0
2022-07-19	8.50	8.50	8.50	8.50	3,000
2022-07-18	8.50	8.50	8.50	8.50	2
2022-07-15	8.50	8.50	8.50	8.50	0
2022-07-14	8.50	8.50	8.50	8.50	0
2022-07-13	8.50	8.50	8.50	8.50	2,500
2022-07-12	8.50	8.50	8.50	8.50	7,666
2022-07-11	8.65	9.00	9.00	8.50	20,000
2022-07-08	8.65	8.65	8.00	8.50	21,773
2022-07-07	8.65	8.65	8.00	8.50	1,724
2022-07-06	8.65	8.65	8.00	8.50	0
2022-07-05	8.65	8.65	8.00	8.50	5,000
2022-07-04	8.90	8.90	8.50	8.50	58,000
2022-07-01	8.65	8.65	8.00	8.65	0
2022-06-30	8.65	8.65	8.00	8.65	30,742
2022-06-29	8.65	8.65	8.00	8.50	0
2022-06-28	8.65	8.65	8.00	8.50	0
2022-06-27	8.65	9.25	9.25	8.50	140,979
2022-06-24	8.65	8.65	8.50	8.50	202,702
2022-06-23	8.65	9.40	9.40	8.65	25,000
2022-06-22	8.75	8.75	8.65	8.65	10,000
2022-06-21	8.75	8.75	8.75	8.75	0
2022-06-20	8.75	8.75	8.75	8.75	69,943
2022-06-17	8.75	8.75	8.75	8.75	6,000
2022-06-16	9.00	9.00	8.75	8.75	2,500
2022-06-15	9.00	9.00	9.00	9.00	5,135
2022-06-14	9.00	9.00	9.00	9.00	63
2022-06-13	9.00	9.00	9.00	9.00	36
2022-06-10	8.75	9.00	8.75	9.00	156,036
2022-06-09	8.75	8.75	8.00	8.75	9,360
2022-06-08	9.00	9.00	8.50	9.00	52,511
2022-06-07	9.00	9.00	8.50	9.00	0
2022-06-06	9.00	9.00	8.50	9.00	0
2022-06-03	9.00	9.00	9.00	9.00	0
2022-06-02	9.00	9.00	9.00	9.00	0
2022-06-01	9.00	9.00	8.50	9.00	0
2022-05-31	9.00	9.00	8.50	9.00	5,021
2022-05-30	8.75	9.00	8.00	9.00	268,585
2022-05-27	8.50	8.75	8.00	8.75	133,349
2022-05-26	8.25	8.50	8.00	8.50	244,386
2022-05-25	8.25	8.25	8.00	8.25	247,392
2022-05-24	8.25	8.25	8.00	8.25	0
2022-05-23	8.25	8.25	8.00	8.25	0
2022-05-20	8.25	8.25	8.25	8.25	0
2022-05-19	8.25	8.25	8.00	8.25	50,000
2022-05-18	8.25	8.25	8.00	8.25	0
2022-05-17	8.25	8.25	8.25	8.25	200,425
2022-05-16	8.25	8.50	8.00	8.25	174,904
2022-05-13	8.50	8.50	8.50	8.50	20,153
2022-05-12	8.25	8.50	8.00	8.50	7,267
2022-05-11	8.25	8.50	8.00	8.50	0
2022-05-10	8.25	8.50	8.00	8.50	0
2022-05-09	8.50	8.50	8.00	8.50	50,000
2022-05-06	8.50	8.50	8.00	8.50	0
2022-05-05	8.50	8.50	8.00	8.50	0
2022-05-04	8.50	8.50	8.00	8.50	0
2022-05-03	8.50	8.50	8.00	8.50	20,000
2022-05-02	8.50	8.50	8.50	8.50	0
2022-04-29	8.50	8.50	8.00	8.50	10,344
2022-04-28	8.50	8.50	8.00	8.50	0
2022-04-27	8.50	8.50	8.00	8.50	0
2022-04-26	8.50	8.50	8.50	8.50	100,000
2022-04-25	8.50	8.50	8.50	8.50	200,200
2022-04-22	8.50	8.50	8.50	8.50	56,295
2022-04-21	8.50	8.50	8.50	8.50	0
2022-04-20	8.50	8.50	8.50	8.50	0
2022-04-19	8.25	8.50	8.25	8.50	50,831
2022-04-18	8.25	8.25	8.25	8.25	0
2022-04-15	8.25	8.25	8.25	8.25	0
2022-04-14	8.50	8.75	8.25	8.25	160,000
2022-04-13	9.00	9.00	8.50	8.75	59,911
2022-04-12	9.25	9.25	8.50	9.00	0
2022-04-11	9.25	9.25	8.50	9.25	0
2022-04-08	9.25	9.25	9.25	9.25	1,490
2022-04-07	9.25	9.25	8.50	9.25	9,659
2022-04-06	9.25	9.25	8.50	9.25	10,000
2022-04-05	9.25	9.25	9.25	9.25	5,333
2022-04-04	9.25	9.25	9.25	9.25	7,378
2022-04-01	9.25	9.25	9.25	9.25	123,000
2022-03-31	8.50	9.25	8.50	9.25	28,484
2022-03-30	8.50	8.50	8.50	8.50	0
2022-03-29	8.50	8.50	8.50	8.50	0
2022-03-28	8.50	8.50	8.50	8.50	0
2022-03-25	8.50	8.50	8.50	8.50	114,805
2022-03-24	8.50	8.50	8.50	8.50	2,000
2022-03-23	8.25	8.50	8.00	8.50	0
2022-03-22	8.50	8.50	8.50	8.50	0
2022-03-21	8.50	8.50	8.50	8.50	0
2022-03-18	8.50	8.50	8.50	8.50	0
2022-03-17	8.38	8.50	8.38	8.50	35,000
2022-03-16	8.50	8.50	8.38	8.38	5,112
2022-03-15	8.50	8.50	8.50	8.50	0
2022-03-14	8.50	8.50	8.50	8.50	11,900
2022-03-11	8.00	8.50	8.00	8.50	50,148
2022-03-10	8.00	8.00	8.00	8.00	15,401
2022-03-09	7.50	7.50	7.50	7.50	0
2022-03-08	7.50	7.50	7.50	7.50	0
2022-03-07	7.50	7.50	7.50	7.50	33,000
2022-03-04	7.50	7.50	7.50	7.50	0
2022-03-03	7.50	7.50	7.50	7.50	12,208
2022-03-02	7.75	7.75	7.50	7.50	296,575
2022-03-01	7.75	7.75	7.75	7.75	12,021
2022-02-28	7.75	7.75	7.75	7.75	60,315
2022-02-25	7.75	7.75	7.50	7.75	0
2022-02-24	7.75	7.75	7.75	7.75	22,978
2022-02-23	8.25	8.25	8.25	8.25	5,331
2022-02-22	8.25	8.25	8.25	8.25	100,000
2022-02-21	8.25	8.25	7.50	8.25	0
2022-02-18	8.25	8.25	7.50	8.25	0
2022-02-17	8.25	8.25	8.25	8.25	0
2022-02-16	8.25	8.25	8.25	8.25	100,000
2022-02-15	8.25	8.25	8.25	8.25	1,000
2022-02-14	8.25	8.25	7.50	8.25	0
2022-02-11	8.25	8.25	7.50	8.25	20,000
2022-02-10	8.25	8.25	8.25	8.25	2,864
2022-02-09	8.25	8.25	8.25	8.25	0
2022-02-08	8.25	8.25	8.25	8.25	15,881
2022-02-07	8.50	8.50	8.25	8.25	0
2022-02-04	8.50	8.50	8.50	8.50	13,001
2022-02-03	8.00	8.50	8.00	8.50	12,000
2022-02-02	8.00	8.00	8.00	8.00	0
2022-02-01	8.00	8.00	8.00	8.00	14,000
2022-01-31	8.00	8.00	8.00	8.00	0
2022-01-28	8.00	8.00	8.00	8.00	0
2022-01-27	8.00	8.00	8.00	8.00	0
2022-01-26	8.00	8.00	8.00	8.00	32,304
2022-01-25	8.00	8.00	8.00	8.00	0
2022-01-24	8.00	8.00	8.00	8.00	0
2022-01-21	8.00	8.00	8.00	8.00	0
2022-01-20	8.00	8.00	8.00	8.00	26,744
2022-01-19	7.88	8.00	7.88	8.00	20,000
2022-01-18	7.88	7.88	7.88	7.88	12,649
2022-01-17	7.88	7.88	7.88	7.88	3,000
2022-01-14	7.88	7.88	7.50	7.88	9,000
2022-01-13	7.88	7.88	7.88	7.88	0
2022-01-12	7.88	7.88	7.88	7.88	21,111
2022-01-11	7.88	7.88	7.88	7.88	12,689
2022-01-10	7.88	7.88	7.88	7.88	0
2022-01-07	7.88	7.88	7.88	7.88	2,333
2022-01-06	7.88	7.88	7.88	7.88	5,646
2022-01-05	7.88	7.88	7.88	7.88	158,763
2022-01-04	8.13	8.13	7.88	7.88	12,562
2022-01-03	8.13	8.13	8.13	8.13	0
2021-12-31	8.13	8.13	8.13	8.13	0
2021-12-30	8.13	8.13	8.13	8.13	82,500
2021-12-29	7.75	8.13	7.75	8.13	0
2021-12-28	8.13	8.13	8.13	8.13	0
2021-12-27	8.13	8.13	8.13	8.13	0
2021-12-24	8.13	8.13	8.13	8.13	0
2021-12-23	8.13	8.13	8.13	8.13	2,194
2021-12-22	8.13	8.13	8.13	8.13	0
2021-12-21	8.13	8.13	8.13	8.13	0
2021-12-20	8.25	8.25	8.13	8.13	50,000
2021-12-17	8.00	8.25	8.00	8.25	0
2021-12-16	8.25	8.25	8.25	8.25	14,738
2021-12-15	8.25	8.25	8.25	8.25	5,715
2021-12-14	8.25	8.25	8.25	8.25	0
2021-12-13	8.25	8.25	8.25	8.25	34,850
2021-12-10	8.25	8.25	8.25	8.25	0
2021-12-09	8.25	8.25	8.25	8.25	100
2021-12-08	8.13	8.25	8.13	8.25	22,665
2021-12-07	8.25	8.25	8.13	8.13	23,750
2021-12-06	8.25	8.25	8.25	8.25	0
2021-12-03	8.25	8.25	8.00	8.25	0
2021-12-02	8.25	8.25	8.00	8.25	0
2021-12-01	8.25	8.25	8.25	8.25	3,000
2021-11-30	8.25	8.25	8.25	8.25	2,415
2021-11-29	8.50	8.50	8.50	8.50	9,649
2021-11-26	8.50	8.50	8.00	8.50	15,000
2021-11-25	8.50	8.50	8.50	8.50	10,000
2021-11-24	8.50	8.50	8.50	8.50	0
2021-11-23	8.50	8.50	8.50	8.50	0
2021-11-22	8.50	8.50	8.50	8.50	0
2021-11-19	8.50	8.50	8.00	8.50	210,000
2021-11-18	8.50	8.50	8.50	8.50	0
2021-11-17	8.50	8.50	8.50	8.50	205
2021-11-16	8.50	8.50	8.50	8.50	12,755
2021-11-15	8.50	8.50	8.50	8.50	7,312
2021-11-12	8.50	8.50	8.50	8.50	0
2021-11-11	8.50	8.50	8.00	8.50	0
2021-11-10	8.50	8.50	8.50	8.50	0
2021-11-09	8.50	8.50	8.50	8.50	0
2021-11-08	8.50	8.50	8.50	8.50	3,428
2021-11-05	8.50	8.50	8.00	8.50	52,879
2021-11-04	8.50	8.50	8.50	8.50	10,000
2021-11-03	8.50	8.50	8.50	8.50	0
2021-11-02	8.50	8.50	8.50	8.50	11,558
2021-11-01	8.50	8.50	8.50	8.50	23,208
2021-10-29	8.50	8.50	8.50	8.50	61,558
2021-10-28	8.50	8.50	8.50	8.50	0
2021-10-27	8.50	8.50	8.50	8.50	121,000
2021-10-26	8.50	8.50	8.50	8.50	0
2021-10-25	8.50	8.50	8.50	8.50	1,792
2021-10-22	8.50	8.50	8.50	8.50	0
2021-10-21	8.50	8.50	8.50	8.50	3,467
2021-10-20	8.50	8.50	8.50	8.50	2,000
2021-10-19	8.50	8.00	8.00	8.50	1,000
2021-10-18	8.50	8.00	8.00	8.00	14,000
2021-10-15	8.50	8.50	8.00	8.50	15,000
2021-10-14	8.50	8.50	8.50	8.50	203
2021-10-13	8.50	8.50	8.50	8.50	0
2021-10-12	8.50	8.50	8.00	8.50	0
2021-10-11	8.50	8.50	8.50	8.50	0
2021-10-08	8.50	8.50	8.50	8.50	17,681
2021-10-07	8.50	8.50	8.00	8.50	54,985
2021-10-06	8.50	8.50	8.00	8.50	0
2021-10-05	8.50	8.50	8.50	8.50	121,512
2021-10-04	8.50	8.50	8.50	8.50	0
2021-10-01	8.50	8.50	8.50	8.50	1,270
2021-09-30	8.25	8.50	8.25	8.50	66,574
2021-09-29	8.00	8.25	8.00	8.25	375,000
2021-09-28	8.00	8.00	7.50	8.00	2,848
2021-09-27	8.00	8.00	8.00	8.00	0
2021-09-24	8.00	8.00	8.00	8.00	0
2021-09-23	8.00	8.00	8.00	8.00	2,000
2021-09-22	8.00	8.00	8.00	8.00	54,436
2021-09-21	8.00	8.00	8.00	8.00	0
2021-09-20	8.00	8.00	8.00	8.00	30,973
2021-09-17	7.75	8.00	7.75	8.00	18,891
2021-09-16	8.25	8.25	7.75	7.75	357,997
2021-09-15	8.50	8.50	8.00	8.25	10,217
2021-09-14	8.25	8.25	8.25	8.25	0
2021-09-13	8.50	8.50	8.00	8.25	27,180
2021-09-10	8.50	8.50	8.00	8.25	25,000
2021-09-09	8.50	8.50	8.00	8.25	100,000
2021-09-08	8.50	8.50	8.00	8.25	173,000
2021-09-07	8.50	8.50	8.00	8.50	0
2021-09-06	8.50	8.50	8.00	8.50	255
2021-09-03	8.50	8.50	8.00	8.50	62,003
2021-09-02	8.50	8.50	8.00	8.50	12,309
2021-09-01	8.50	8.50	8.00	8.50	32,415
2021-08-31	8.50	8.50	8.00	8.50	6,131
2021-08-30	8.50	8.50	8.50	8.50	0
2021-08-27	8.50	8.50	8.00	8.50	0
2021-08-26	8.00	8.50	7.50	8.50	27,681
2021-08-25	8.00	8.00	7.50	8.00	0
2021-08-24	8.00	8.00	7.50	8.00	90,399
2021-08-23	8.00	8.00	7.50	8.00	24,665
2021-08-20	8.00	8.00	7.50	8.00	0
2021-08-19	8.00	8.00	7.50	8.00	12,391
2021-08-18	8.00	8.00	7.50	8.00	15,530
2021-08-17	8.00	8.00	7.50	8.00	0
2021-08-16	8.00	8.00	7.50	8.00	0
2021-08-13	7.25	8.00	7.00	8.00	60,271
2021-08-12	7.25	7.25	7.00	7.25	12,837
2021-08-11	7.25	7.75	7.00	7.25	4,921
2021-08-10	7.25	7.25	7.00	7.25	2,500
2021-08-09	7.25	7.25	7.00	7.25	57,600
2021-08-06	7.25	7.25	7.00	7.25	19,262
2021-08-05	7.25	7.25	7.00	7.25	0
2021-08-04	7.25	7.25	7.00	7.25	14,869
2021-08-03	7.25	7.25	7.00	7.25	30,238
2021-08-02	7.00	7.25	7.00	7.25	46,765
2021-07-30	7.00	7.25	7.00	7.25	248,950
2021-07-29	7.00	7.25	7.00	7.25	55,000
2021-07-28	7.00	7.25	7.00	7.25	0
2021-07-27	7.00	7.25	7.00	7.25	30,781
2021-07-26	7.00	7.25	7.00	7.25	135,000
2021-07-23	7.00	7.25	7.00	7.25	0
2021-07-22	7.00	7.25	7.00	7.25	0
2021-07-21	7.25	7.25	7.00	7.25	15,882
2021-07-20	7.50	7.50	7.00	7.25	25,000
2021-07-19	7.25	7.50	7.00	7.50	61,095
2021-07-16	7.50	7.50	7.00	7.25	20,000
2021-07-15	7.50	7.50	7.50	7.50	90,049
2021-07-14	8.00	8.00	7.50	7.50	29,294
2021-07-13	8.00	8.00	8.00	8.00	107,547
2021-07-12	8.00	8.00	8.00	8.00	20,000
2021-07-09	8.00	8.00	8.00	8.00	0
2021-07-08	8.00	8.00	8.00	8.00	10,000
2021-07-07	8.00	8.00	8.00	8.00	183,254
2021-07-06	8.00	8.00	8.00	8.00	14,925
2021-07-05	8.00	8.00	8.00	8.00	6,296
2021-07-02	8.00	8.00	8.00	8.00	150,000
2021-07-01	8.00	8.00	8.00	8.00	0
2021-06-30	8.00	8.00	8.00	8.00	0
2021-06-29	8.00	8.00	8.00	8.00	27,879
2021-06-28	8.00	8.00	8.00	8.00	0
2021-06-25	8.00	8.00	8.00	8.00	0
2021-06-24	8.00	8.00	7.50	8.00	52,282
2021-06-23	8.00	8.00	8.00	8.00	225
2021-06-22	8.00	8.00	8.00	8.00	0
2021-06-21	8.00	8.00	8.00	8.00	25,627
2021-06-18	8.00	8.00	8.00	8.00	22,964
2021-06-17	8.00	8.00	8.00	8.00	0
2021-06-16	8.00	8.00	8.00	8.00	70,000
2021-06-15	8.00	8.00	8.00	8.00	40,211
2021-06-14	8.00	8.00	8.00	8.00	11,637
2021-06-11	8.00	8.00	8.00	8.00	0
2021-06-10	7.75	8.00	7.75	8.00	15,382
2021-06-09	8.00	8.00	7.75	7.75	46,296
2021-06-08	8.00	8.00	8.00	8.00	13,336
2021-06-07	8.00	8.00	8.00	8.00	290,000
2021-06-04	8.00	8.00	8.00	8.00	26,817
2021-06-03	8.25	8.25	7.50	7.75	964,672
2021-06-02	8.25	8.25	7.50	8.25	226,583
2021-06-01	8.25	8.25	8.25	8.25	141,206
2021-05-28	8.25	8.25	8.25	8.25	0
2021-05-27	8.25	8.25	8.25	8.25	0
2021-05-26	8.25	8.25	8.25	8.25	12,467
2021-05-25	8.25	8.25	8.25	8.25	0
2021-05-24	8.25	8.25	8.25	8.25	0
2021-05-21	8.25	8.25	8.25	8.25	0
2021-05-20	8.25	8.25	8.25	8.25	0
2021-05-19	8.25	8.25	8.25	8.25	0
2021-05-18	8.25	8.25	8.25	8.25	23,937
2021-05-17	8.25	8.25	8.25	8.25	24,297
2021-05-14	8.25	8.25	8.25	8.25	0
2021-05-13	8.25	8.25	8.25	8.25	213
2021-05-12	8.25	8.25	8.25	8.25	37,000
2021-05-11	8.25	8.25	8.25	8.25	50,000
2021-05-10	8.00	8.25	8.00	8.25	24,394
2021-05-07	7.75	8.00	7.50	8.00	40,711
2021-05-06	8.00	8.00	8.00	8.00	0
2021-05-05	7.75	8.00	7.50	8.00	0
2021-05-04	7.75	8.00	7.50	8.00	0
2021-04-30	8.00	8.00	8.00	8.00	2,101
2021-04-29	7.50	8.00	7.50	8.00	15,200
2021-04-28	7.50	7.50	7.50	7.50	0
2021-04-27	7.50	7.50	7.50	7.50	1,915
2021-04-26	7.50	7.50	7.50	7.50	2,515
2021-04-23	7.50	7.50	7.50	7.50	4,392
2021-04-22	7.75	7.75	7.50	7.50	19,811
2021-04-21	7.75	7.75	7.75	7.75	0
2021-04-20	7.75	7.75	7.75	7.75	65,000
2021-04-19	7.75	7.75	7.75	7.75	0
2021-04-16	7.50	7.75	7.50	7.75	66,270
2021-04-15	7.50	7.75	7.50	7.75	293,000
2021-04-14	7.75	8.00	7.50	7.75	59,077
2021-04-13	7.75	8.00	7.00	8.00	495,466
2021-04-12	7.75	7.75	7.00	7.50	260,000
2021-04-09	7.75	8.00	7.50	7.50	0
2021-04-08	7.75	8.00	7.50	8.00	67,500
2021-04-07	7.75	8.00	7.50	8.00	25,000
2021-04-06	7.50	7.75	7.50	7.75	47,016
2021-04-01	7.75	7.75	7.75	7.75	4,444
2021-03-31	7.75	7.75	7.75	7.75	0
2021-03-30	7.75	7.75	7.75	7.75	0
2021-03-29	7.75	7.75	7.75	7.75	68,289
2021-03-26	7.75	7.75	7.75	7.75	3,000
2021-03-25	7.75	7.75	7.75	7.75	1,294
2021-03-24	7.75	7.75	7.75	7.75	12,557
2021-03-23	7.75	7.75	7.75	7.75	100,000
2021-03-22	7.75	7.75	7.75	7.75	6,390
2021-03-19	7.75	7.75	7.75	7.75	14,516
2021-03-18	7.75	7.75	7.75	7.75	22,755
2021-03-17	7.75	7.75	7.75	7.75	13,297
2021-03-16	7.75	7.75	7.75	7.75	0
2021-03-15	8.00	8.00	7.75	7.75	537,601
2021-03-12	8.00	8.00	8.00	8.00	110,000
2021-03-11	8.00	8.00	8.00	8.00	0
2021-03-10	8.00	8.00	8.00	8.00	100,000
2021-03-09	8.00	8.00	8.00	8.00	170,000
2021-03-08	8.00	8.00	8.00	8.00	0
2021-03-05	8.00	8.00	8.00	8.00	61,023
2021-03-04	8.00	8.00	8.00	8.00	2,698
2021-03-03	8.25	8.25	8.25	8.25	0
2021-03-02	8.25	8.25	7.50	8.25	60,000
2021-03-01	8.25	8.25	8.25	8.25	0
2021-02-26	8.25	8.25	8.25	8.25	0
2021-02-25	8.25	8.25	8.25	8.25	12,652
2021-02-24	8.25	8.25	8.25	8.25	0
2021-02-23	8.25	8.25	8.25	8.25	0
2021-02-22	8.25	8.25	8.25	8.25	0
2021-02-19	8.25	8.25	8.25	8.25	81,746
2021-02-18	8.25	8.25	8.25	8.25	21,688
2021-02-17	8.25	8.25	8.25	8.25	12,000
2021-02-16	8.25	8.25	7.50	8.25	3,750
2021-02-15	8.25	8.25	7.50	8.25	11,766
2021-02-12	8.25	8.25	8.25	8.25	0
2021-02-11	8.25	8.25	8.25	8.25	607
2021-02-10	8.25	8.25	8.25	8.25	8,569
2021-02-09	8.25	8.25	8.25	8.25	17,149
2021-02-08	8.25	8.25	7.50	8.25	2,656
2021-02-05	8.25	8.25	8.25	8.25	4,126
2021-02-04	8.25	8.25	8.25	8.25	57,677
2021-02-03	8.25	8.25	8.25	8.25	61,688
2021-02-02	8.25	8.25	8.25	8.25	0
2021-02-01	8.25	8.25	7.50	8.25	0
2021-01-29	8.25	8.25	8.25	8.25	6,000
2021-01-28	8.25	8.25	8.25	8.25	260,000
2021-01-27	8.00	8.25	8.00	8.25	931,929
2021-01-26	8.00	8.00	8.00	8.00	2,530
2021-01-25	8.00	8.00	8.00	8.00	121,900
2021-01-22	8.50	8.50	8.00	8.00	22,600
2021-01-21	8.75	8.75	8.00	8.50	175,410
2021-01-20	8.75	8.75	8.75	8.75	216,764
2021-01-19	8.75	8.75	8.75	8.75	159,782
2021-01-18	8.75	8.75	8.00	8.75	0
2021-01-15	8.75	8.75	8.75	8.75	49,434
2021-01-14	8.50	8.75	8.50	8.75	38,400
2021-01-13	8.00	8.25	8.00	8.25	41,232
2021-01-12	8.00	8.00	8.00	8.00	48,000
2021-01-11	8.00	8.00	8.00	8.00	20,219
2021-01-08	8.00	8.00	8.00	8.00	0
2021-01-07	8.00	8.00	8.00	8.00	100,150
2021-01-06	8.00	8.00	8.00	8.00	428
2021-01-05	8.25	8.25	7.50	8.00	541,463
2021-01-04	8.30	8.50	8.25	8.25	715,426
2020-12-31	8.30	8.30	8.30	8.30	0
2020-12-30	8.30	8.30	8.30	8.30	0
2020-12-29	8.25	8.50	7.50	8.30	132,134
2020-12-24	8.25	8.25	8.25	8.25	0
2020-12-23	7.75	8.25	7.75	8.25	243,333
2020-12-22	8.50	8.50	7.75	7.75	444,822
2020-12-21	8.50	8.50	8.50	8.50	24,593
2020-12-18	8.50	8.50	8.50	8.50	83,825
2020-12-17	8.25	8.50	8.00	8.50	30,000
2020-12-16	8.25	8.50	8.00	8.50	0
2020-12-15	8.00	8.50	8.00	8.50	95,387
2020-12-14	8.00	8.25	8.00	8.25	10,000
2020-12-11	9.25	9.25	8.25	8.25	143,621
2020-12-10	9.00	9.00	9.00	9.00	110,752
2020-12-09	8.75	9.00	8.75	9.00	0
2020-12-08	8.75	8.75	8.75	8.75	95,065
2020-12-07	8.75	8.75	8.75	8.75	17,000
2020-12-04	8.75	8.75	8.75	8.75	177,652
2020-12-03	8.75	8.75	8.75	8.75	4,000
2020-12-02	8.75	8.75	8.75	8.75	100,000
2020-12-01	8.75	9.00	8.75	8.75	260,000
2020-11-30	8.75	8.75	8.75	8.75	0
2020-11-27	9.00	9.00	8.75	8.75	467,826
2020-11-26	9.25	9.25	9.00	9.00	0
2020-11-25	9.25	9.25	9.25	9.25	82,356
2020-11-24	9.25	9.75	9.25	9.25	221,215
2020-11-23	8.00	9.50	8.00	9.25	771,372
2020-11-20	7.75	8.00	7.75	8.00	11,869
2020-11-19	7.75	7.75	7.75	7.75	30,997
2020-11-18	8.00	8.00	7.75	7.75	47,692
2020-11-17	8.00	8.00	8.00	8.00	12,186
2020-11-16	7.50	8.00	7.50	8.00	18,500
2020-11-13	7.50	7.50	7.00	7.50	11,405
2020-11-12	7.50	7.50	7.50	7.50	32,500
2020-11-11	7.50	7.50	7.50	7.50	0
2020-11-10	7.25	7.50	7.25	7.50	17,010
2020-11-09	7.25	7.25	7.25	7.25	270,000
2020-11-06	7.25	7.25	7.25	7.25	0
2020-11-05	7.25	7.25	7.25	7.25	2,000
2020-11-04	7.25	7.25	6.50	7.25	0
2020-11-03	7.25	7.25	7.25	7.25	0
2020-11-02	7.25	7.25	7.25	7.25	67,572
2020-10-30	7.25	7.25	6.50	7.25	0
2020-10-29	7.25	7.25	6.50	7.25	0
2020-10-28	7.25	7.25	6.50	7.25	165,135
2020-10-27	7.25	7.25	6.50	7.25	0
2020-10-26	7.25	7.00	7.00	7.25	50,000
2020-10-23	7.50	7.50	7.25	7.25	291,229
2020-10-22	7.50	7.50	7.50	7.50	37,653
2020-10-21	7.25	7.50	7.25	7.50	25,666
2020-10-20	7.25	7.25	6.50	7.25	42,000
2020-10-16	7.75	7.40	7.40	7.40	12,347
2020-10-15	7.75	7.75	7.75	7.75	31,864
2020-10-14	7.75	7.75	7.75	7.75	281
2020-10-13	7.75	7.75	7.75	7.75	59,397
2020-10-12	7.75	7.75	7.75	7.75	140,884
2020-10-09	7.50	7.75	7.50	7.75	60,572
2020-10-08	7.50	7.50	7.50	7.50	0
2020-10-07	7.50	7.50	7.50	7.50	0
2020-10-06	7.50	7.50	7.50	7.50	0
2020-10-05	7.00	7.50	6.50	7.50	30,000
2020-10-02	7.00	7.00	7.00	7.00	0
2020-10-01	6.50	7.00	6.75	7.00	130,000
2020-09-30	6.50	6.50	6.50	6.50	38,646
2020-09-29	6.75	6.70	6.50	6.50	228,222
2020-09-28	7.25	7.25	6.50	6.75	252,425
2020-09-25	7.25	7.25	7.25	7.25	30,000
2020-09-24	7.25	7.25	7.25	7.25	8,000
2020-09-23	7.75	7.75	7.25	7.25	99,293
2020-09-22	7.75	7.75	7.75	7.75	0
2020-09-21	7.75	7.75	7.00	7.75	1,716
2020-09-18	7.75	7.75	7.75	7.75	3,000
2020-09-17	7.75	7.75	7.75	7.75	31,645
2020-09-16	7.75	7.75	7.75	7.75	0
2020-09-15	7.75	7.75	7.75	7.75	95,808
2020-09-14	7.75	7.75	7.75	7.75	150,000
2020-09-11	7.75	7.75	7.75	7.75	11,729
2020-09-10	7.50	7.75	7.50	7.50	50,000
2020-09-09	7.50	7.50	7.50	7.50	0
2020-09-08	7.50	7.50	7.50	7.50	0
2020-09-07	7.50	7.50	7.50	7.50	25,608
2020-09-04	7.75	7.75	7.50	7.50	20,000
2020-09-03	7.75	7.75	7.75	7.75	40,000
2020-09-02	7.75	7.75	7.50	7.75	254,841
2020-09-01	7.75	7.75	7.75	7.75	0
2020-08-28	8.75	8.75	7.75	7.75	143,531
2020-08-27	8.35	8.35	7.70	8.35	0
2020-08-26	8.35	8.35	7.70	8.35	0
2020-08-25	8.35	8.35	7.70	8.35	0
2020-08-24	8.35	8.35	7.70	8.35	0
2020-08-21	8.60	8.60	8.00	8.35	163,160
2020-08-20	8.10	8.10	7.70	8.10	315
2020-08-19	8.10	8.10	7.70	8.10	0
2020-08-18	7.75	8.10	7.50	8.10	25,000
2020-08-17	7.50	7.90	7.90	7.75	82,000
2020-08-14	7.50	7.50	7.00	7.50	0
2020-08-13	7.50	7.50	7.50	7.50	25,228
2020-08-12	7.40	7.75	7.25	7.50	150,000
2020-08-11	7.40	7.40	7.40	7.25	139,246
2020-08-10	7.00	7.40	7.40	7.00	173,061
2020-08-07	7.00	7.00	7.00	7.00	0
2020-08-06	7.00	7.00	6.50	7.00	0
2020-08-05	7.00	7.00	7.00	7.00	0
2020-08-04	7.00	7.00	7.00	7.00	0
2020-08-03	7.00	7.00	7.00	7.00	0
2020-07-31	7.00	7.00	7.00	7.00	0
2020-07-30	7.00	7.00	6.50	7.00	0
2020-07-29	7.00	7.00	7.00	7.00	57,961
2020-07-28	7.00	7.00	7.00	7.00	0
2020-07-27	7.25	7.25	7.00	7.00	60,000
2020-07-24	7.25	7.25	6.50	7.25	0
2020-07-23	7.25	7.25	7.25	7.25	5,000
2020-07-22	7.25	7.25	7.25	7.25	0
2020-07-21	7.25	7.25	7.25	7.25	5,440
2020-07-20	7.25	7.25	7.25	7.25	0
2020-07-17	7.25	7.25	7.25	7.25	0
2020-07-16	7.25	7.25	7.25	7.25	0
2020-07-15	7.25	7.25	7.25	7.25	25,244
2020-07-14	7.25	7.25	7.25	7.25	0
2020-07-13	7.25	7.25	7.25	7.25	0
2020-07-10	7.25	7.25	7.25	7.25	25,000
2020-07-09	7.25	7.25	7.25	7.25	11,123
2020-07-08	7.25	7.25	7.25	7.25	0
2020-07-07	7.25	7.25	7.25	7.25	0
2020-07-06	7.25	7.25	7.25	7.25	50,000
2020-07-03	7.25	7.25	6.50	7.25	0
2020-07-02	7.25	7.25	6.50	7.25	50,203
2020-07-01	7.50	7.50	7.25	7.25	15,515
2020-06-30	7.00	7.50	7.00	7.00	150,740
2020-06-29	6.25	7.00	6.25	6.25	755,236
2020-06-26	8.00	8.00	6.25	8.00	98,500
2020-06-25	8.00	8.00	8.00	8.00	0
2020-06-24	8.50	8.50	8.00	8.50	112,600
2020-06-23	8.50	8.50	8.50	8.50	0
2020-06-22	8.50	8.50	8.50	8.50	0
2020-06-19	7.75	8.25	7.75	8.25	92,649
2020-06-18	7.75	7.75	7.00	7.75	10,000
2020-06-17	7.75	7.75	7.75	7.75	0
2020-06-16	7.75	7.75	7.75	7.75	5,000
2020-06-15	7.75	7.75	7.75	7.75	213
2020-06-12	7.75	7.75	7.75	7.75	0
2020-06-11	7.75	7.75	7.75	7.75	0
2020-06-10	7.75	7.75	7.75	7.75	0
2020-06-09	7.75	7.75	7.75	7.75	0
2020-06-08	7.75	7.75	7.75	7.75	2,000
2020-06-05	7.50	7.75	7.50	7.75	29,761
2020-06-04	7.50	7.50	7.50	7.50	2,051
2020-06-03	7.50	7.50	7.50	7.50	0
2020-06-02	7.50	7.50	7.50	7.50	83,872
2020-06-01	7.50	7.50	7.50	7.50	0
2020-05-29	7.50	7.50	7.50	7.50	691
2020-05-28	7.25	7.50	7.25	7.50	97,194
2020-05-27	7.25	7.25	6.50	7.25	0
2020-05-26	7.25	7.25	7.25	7.25	0
2020-05-22	7.25	7.25	7.25	7.25	0
2020-05-21	7.25	7.25	7.25	7.25	0
2020-05-20	7.25	7.25	7.25	7.25	0
2020-05-19	7.25	7.25	7.25	7.25	6,181
2020-05-18	7.25	7.25	7.25	7.25	0
2020-05-15	7.25	7.25	7.25	7.25	0
2020-05-14	7.25	7.25	7.25	7.25	226
2020-05-13	7.25	7.25	7.25	7.25	520
2020-05-12	7.25	7.25	7.25	7.25	0
2020-05-11	7.25	7.25	7.25	7.25	0
2020-05-07	7.25	7.25	7.25	7.25	0
2020-05-06	7.25	7.25	7.25	7.25	13,669
2020-05-05	7.00	7.25	7.00	7.25	43,648
2020-05-04	7.00	7.00	7.00	7.00	35,601
2020-05-01	7.25	7.25	7.00	7.00	72,388
2020-04-30	7.25	7.25	7.25	7.25	4
2020-04-29	7.25	7.25	7.25	7.25	0
2020-04-28	7.25	7.25	7.25	7.25	0
2020-04-27	7.25	7.25	7.25	7.25	38,898
2020-04-24	7.25	7.25	7.25	7.25	714
2020-04-23	7.00	7.25	7.00	7.25	31,569
2020-04-22	7.00	7.00	7.00	7.00	0
2020-04-21	7.00	7.00	7.00	7.00	6,897
2020-04-20	7.00	7.00	7.00	7.00	0
2020-04-17	7.00	7.00	7.00	7.00	226
2020-04-16	7.00	7.00	7.00	7.00	0
2020-04-15	7.00	7.00	7.00	7.00	0
2020-04-14	7.00	7.00	7.00	7.00	2,629
2020-04-09	7.00	7.00	7.00	7.00	1,000
2020-04-08	7.00	7.00	6.00	7.00	0
2020-04-07	7.00	7.00	7.00	7.00	0
2020-04-06	7.00	7.00	7.00	7.00	0
2020-04-03	7.00	7.00	6.00	7.00	0
2020-04-03	7.00	7.00	6.00	7.00	0
2020-04-02	7.00	7.00	7.00	7.00	0
2020-04-02	7.00	7.00	7.00	7.00	0
2020-04-01	7.00	7.00	7.00	7.00	32,970
2020-04-01	7.00	7.00	7.00	7.00	32,970
2020-03-31	7.00	7.00	7.00	7.00	600
2020-03-30	7.00	7.00	7.00	7.00	0
2020-03-27	7.25	7.25	7.00	7.25	26,839
2020-03-26	7.25	7.25	7.25	7.25	0
2020-03-25	7.00	7.25	6.50	7.25	0
2020-03-24	6.75	7.25	6.75	6.75	125,000
2020-03-23	6.50	6.75	6.00	6.50	25,000
2020-03-20	7.25	7.25	7.25	7.25	0
2020-03-19	7.25	7.25	7.25	7.25	0
2020-03-18	7.50	7.50	7.25	7.50	20,000
2020-03-17	7.75	7.75	7.75	7.50	0
2020-03-16	8.00	8.00	7.50	8.25	44,209
2020-03-13	8.25	8.25	8.25	8.25	205
2020-03-12	8.50	8.50	8.25	8.50	37,936
2020-03-11	8.50	8.50	8.50	8.50	0
2020-03-10	8.50	8.50	8.50	8.50	11,363
2020-03-09	8.50	8.50	8.50	9.00	18,250
2020-03-06	9.00	9.00	9.00	9.00	0
2020-03-05	9.00	9.00	9.00	9.00	0
2020-03-04	9.50	9.50	9.00	9.50	96,342
2020-03-03	9.50	9.50	9.50	9.50	212,500
2020-03-02	9.25	9.50	9.25	9.25	64,775
2020-02-28	9.75	9.75	9.25	9.75	121,244
2020-02-27	9.75	9.75	9.75	9.75	0
2020-02-26	9.75	9.75	9.75	9.75	0
2020-02-25	10.25	10.75	9.75	10.25	155,892
2020-02-24	9.50	9.50	9.50	9.50	9,420
2020-02-21	9.00	9.50	9.00	9.50	467,949
2020-02-20	8.63	9.00	8.63	9.00	90,500
2020-02-19	8.50	8.88	8.50	8.63	315,000
2020-02-18	8.50	8.50	8.50	8.50	410,000
2020-02-17	8.50	8.50	8.50	8.50	25,682
2020-02-14	8.50	8.50	8.50	8.50	50,000
2020-02-13	8.50	8.50	8.50	8.50	229,457
2020-02-12	8.50	8.50	8.50	8.50	0
2020-02-11	8.50	8.50	8.50	8.50	5,796
2020-02-10	8.50	8.50	8.50	8.50	200,000
2020-02-07	8.50	8.50	8.50	8.50	39,108
2020-02-06	8.50	8.50	8.50	8.50	24,514
2020-02-05	8.75	8.75	8.50	8.50	0
2020-02-04	8.75	8.75	8.75	8.75	0
2020-02-03	8.75	8.75	8.75	8.75	50,153
2020-01-31	8.88	8.88	8.88	8.88	80,000
2020-01-30	8.88	8.88	8.88	8.88	0
2020-01-29	8.88	8.88	8.88	8.88	27,610
2020-01-28	8.88	8.88	8.88	8.88	5,854
2020-01-27	8.88	8.88	8.88	8.88	316,811
2020-01-24	8.88	8.88	8.88	8.88	26,100
2020-01-23	8.88	8.88	8.88	8.88	0
2020-01-22	8.88	8.88	8.88	8.88	121,672
2020-01-21	8.88	8.88	8.88	8.88	13,830
2020-01-20	8.88	8.88	8.88	8.88	180,497
2020-01-17	8.88	8.88	8.88	8.88	164,500
2020-01-16	8.88	8.88	8.88	8.88	724,929
2020-01-15	8.88	8.88	8.88	8.88	108,241
2020-01-14	8.63	8.88	8.63	8.88	2,990,464
2020-01-13	8.63	8.63	8.63	8.63	4,104,656
2020-01-10	8.63	8.63	8.63	8.63	1,965,000
2020-01-09	8.63	8.63	8.63	8.63	4,111,969
2020-01-08	8.63	8.63	8.63	8.63	2,844,307
2020-01-07	8.63	8.63	8.63	8.63	1,200,000
2020-01-06	8.63	8.63	8.63	8.63	0
2020-01-03	8.63	8.63	8.63	8.63	481,557
2020-01-02	8.63	8.63	8.63	8.63	0
2019-12-31	8.63	8.63	8.63	8.63	0
2019-12-30	8.50	8.63	8.50	8.63	300,000
2019-12-27	8.50	8.50	8.50	8.50	0
2019-12-24	8.50	8.50	8.50	8.50	250,000
2019-12-23	8.50	8.50	8.50	8.50	140,000
2019-12-20	8.50	8.50	8.50	8.50	16,216
2019-12-19	8.50	8.50	8.50	8.50	392,500
2019-12-18	8.50	8.50	8.50	8.50	451,021
2019-12-17	8.50	8.50	8.50	8.50	11,437
2019-12-16	8.50	8.50	8.50	8.50	0
2019-12-13	8.50	8.50	8.50	8.50	150
2019-12-12	8.50	8.50	8.50	8.50	14,311
2019-12-11	8.50	8.50	8.50	8.50	14,311
2019-12-10	8.50	8.50	8.50	8.50	470,681
2019-12-09	8.50	8.50	8.50	8.50	500,000
2019-12-06	8.50	8.50	8.50	8.50	14,000
2019-12-05	8.50	8.50	8.50	8.50	10,000
2019-12-04	8.50	8.50	8.50	8.50	0
2019-12-03	8.50	8.50	8.50	8.50	28,596
2019-12-02	8.50	8.50	8.50	8.50	25,000
2019-11-29	8.50	8.50	8.50	8.50	13,657
2019-11-28	8.50	8.50	8.00	8.50	50,000
2019-11-27	8.50	8.50	8.50	8.50	21,337
2019-11-26	8.50	8.50	8.50	8.50	195,000
2019-11-25	8.50	8.50	8.50	8.50	31,000
2019-11-22	9.00	9.00	8.50	8.50	10,000
2019-11-21	9.00	9.00	9.00	9.00	1,277
2019-11-20	9.00	9.00	9.00	9.00	0
2019-11-19	9.00	9.00	9.00	9.00	140,569
2019-11-18	9.00	9.00	9.00	9.00	48,698
2019-11-15	9.00	9.00	9.00	9.00	0
2019-11-14	9.00	9.00	9.00	9.00	0
2019-11-13	9.00	9.00	9.00	9.00	30,000
2019-11-12	9.00	9.00	9.00	9.00	0
2019-11-11	9.00	9.00	9.00	9.00	11,111
2019-11-08	8.75	9.00	8.50	9.00	0
2019-11-07	9.00	9.00	9.00	9.00	0
2019-11-06	9.00	9.00	9.00	9.00	0
2019-11-05	9.00	9.00	8.50	9.00	0
2019-11-04	9.00	9.00	9.00	9.00	5,000
2019-11-01	9.00	9.00	9.00	9.00	0
2019-10-31	9.00	9.00	9.00	9.00	97,885
2019-10-30	9.00	9.00	9.00	9.00	71,135
2019-10-29	9.00	9.00	9.00	9.00	0
2019-10-28	9.00	9.00	9.00	9.00	0
2019-10-25	9.00	9.00	9.00	9.00	89,370
2019-10-24	9.00	9.00	9.00	9.00	0
2019-10-23	9.00	9.00	9.00	9.00	0
2019-10-22	9.00	9.00	9.00	9.00	35,068
2019-10-21	9.00	9.00	9.00	9.00	0
2019-10-18	9.00	9.00	9.00	9.00	0
2019-10-17	9.00	9.00	9.00	9.00	32,924
2019-10-16	8.63	9.00	8.25	9.00	61,000
2019-10-15	8.63	8.63	8.63	8.63	35,000
2019-10-14	8.63	8.63	8.63	8.63	0
2019-10-11	8.63	8.63	8.63	8.63	54,986
2019-10-10	8.75	8.75	8.63	8.75	2,500
2019-10-09	8.75	8.75	8.75	8.75	0
2019-10-08	8.75	8.75	8.75	8.75	0
2019-10-07	9.00	9.00	8.75	8.75	47,235
2019-10-04	8.50	9.00	8.50	9.00	0
2019-10-03	9.00	9.00	8.50	8.50	127,494
2019-10-02	9.00	9.00	9.00	9.00	66,749
2019-10-01	9.00	9.00	9.00	9.00	85,261
2019-09-30	9.00	9.00	9.00	9.00	104,447
2019-09-27	8.88	9.00	8.88	9.00	73,404
2019-09-26	8.88	8.88	8.88	8.88	30,943
2019-09-25	8.88	8.88	8.88	8.88	220,003
2019-09-24	8.88	8.88	8.88	8.88	270,880
2019-09-23	8.63	8.88	8.50	8.88	365,000
2019-09-20	8.50	8.88	8.50	8.88	1,000
2019-09-19	8.50	8.50	8.50	8.50	343
2019-09-18	8.00	8.50	8.00	8.50	90,979
2019-09-17	7.75	8.00	7.75	8.00	78,132
2019-09-16	7.75	7.75	7.75	7.75	23,423
2019-09-13	7.75	7.75	7.75	7.75	11,890
2019-09-12	8.00	8.00	7.50	7.75	44,468
2019-09-11	8.00	8.00	8.00	8.00	0
2019-09-10	8.00	8.00	8.00	8.00	0
2019-09-09	8.25	8.25	8.25	8.25	0
2019-09-06	8.25	8.25	8.25	8.25	0
2019-09-05	8.25	8.25	8.25	8.25	0
2019-09-04	8.25	8.25	8.25	8.25	2,259
2019-09-03	8.00	8.25	8.00	8.25	97,412
2019-09-02	8.00	8.00	8.00	8.00	0
2019-08-30	8.00	8.00	8.00	8.00	0
2019-08-29	8.00	8.00	8.00	8.00	0
2019-08-28	8.00	8.00	8.00	8.00	0
2019-08-27	8.25	8.25	8.00	8.00	10,000
2019-08-23	8.25	8.25	8.25	8.25	0
2019-08-22	8.25	8.25	8.25	8.25	0
2019-08-21	8.25	8.25	8.25	8.25	0
2019-08-20	8.25	8.25	8.25	8.25	0
2019-08-19	8.25	8.25	8.25	8.25	322
2019-08-16	8.25	8.25	8.25	8.25	8,291
2019-08-15	8.38	8.38	8.25	8.25	62,505
2019-08-14	8.38	8.38	8.38	8.38	0
2019-08-13	8.38	8.38	8.38	8.38	11,841
2019-08-12	8.50	8.50	8.38	8.38	10,000
2019-08-09	8.50	8.50	8.50	8.50	36,414
2019-08-08	8.75	8.75	8.50	8.50	0
2019-08-07	8.75	8.75	8.75	8.75	0
2019-08-06	9.00	9.00	8.63	8.75	89,267
2019-08-05	9.00	9.00	9.00	9.00	53,540
2019-08-02	9.00	9.00	9.00	9.00	0
2019-08-01	9.00	9.00	9.00	9.00	58,018
2019-07-31	9.00	9.00	9.00	9.00	0
2019-07-30	9.00	9.00	9.00	9.00	10,000
2019-07-29	9.00	9.00	9.00	9.00	0
2019-07-26	8.75	9.00	8.75	9.00	86,332
2019-07-25	8.75	8.75	8.75	8.75	0
2019-07-24	8.75	8.75	8.75	8.75	0
2019-07-23	8.75	8.75	8.75	8.75	0
2019-07-22	8.75	8.75	8.75	8.75	0
2019-07-19	9.00	9.00	8.75	8.75	70,453
2019-07-18	9.00	9.00	9.00	9.00	3,284
2019-07-17	9.00	9.00	9.00	9.00	0
2019-07-16	9.00	9.00	9.00	9.00	0
2019-07-15	9.25	9.25	9.00	9.00	85,666
2019-07-12	9.38	9.38	9.25	9.25	43,606
2019-07-11	9.25	9.38	9.25	9.38	140,000
2019-07-10	9.50	9.50	9.25	9.25	24,619
2019-07-09	9.50	9.50	9.50	9.50	0
2019-07-08	9.50	9.50	9.50	9.50	55,000
2019-07-05	9.50	9.50	9.50	9.50	0
2019-07-04	9.60	9.60	9.50	9.50	2,060
2019-07-03	9.70	9.70	9.60	9.60	27,470
2019-07-02	9.85	9.85	9.70	9.70	45,796
2019-07-01	9.85	9.85	9.85	9.85	0
2019-06-28	9.85	9.85	9.85	9.85	0
2019-06-27	9.85	9.85	9.85	9.85	0
2019-06-26	9.85	9.85	9.85	9.85	0
2019-06-25	9.85	9.85	9.85	9.85	0
2019-06-24	9.85	9.85	9.85	9.85	3,000
2019-06-21	9.85	9.85	9.85	9.85	0
2019-06-20	9.85	9.85	9.85	9.85	5,000
2019-06-19	9.85	9.85	9.85	9.85	6,626
2019-06-18	9.85	9.85	9.85	9.85	52,713
2019-06-17	9.85	9.85	9.85	9.85	0
2019-06-14	9.85	9.85	9.85	9.85	243,488
2019-06-13	9.85	9.85	9.85	9.85	61,000
2019-06-12	9.85	9.85	9.85	9.85	3,284
2019-06-11	9.85	9.85	9.85	9.85	0
2019-06-10	9.85	9.85	9.85	9.85	194,000
2019-06-07	9.85	9.85	9.85	9.85	0
2019-06-06	9.60	9.85	9.60	9.85	57,400
2019-06-05	8.88	9.60	8.88	9.60	26,289
2019-06-04	8.88	8.88	8.88	8.88	0
2019-06-03	8.88	8.88	8.88	8.88	1,320
2019-05-31	8.88	8.88	8.88	8.88	0
2019-05-30	8.75	8.88	8.75	8.88	50,000
2019-05-29	8.75	8.75	8.75	8.75	0
2019-05-28	8.75	8.75	8.75	8.75	5,486
2019-05-24	8.75	8.75	8.75	8.75	33,708
2019-05-23	8.75	8.75	8.25	8.75	60,000
2019-05-22	8.63	8.63	8.63	8.63	0
2019-05-21	8.63	8.63	8.63	8.63	25,680
2019-05-20	8.63	8.63	8.63	8.63	60,000
2019-05-17	8.63	8.63	8.63	8.63	0
2019-05-16	8.63	8.63	8.63	8.63	0
2019-05-15	8.63	8.63	8.63	8.63	0
2019-05-14	8.63	8.63	8.63	8.63	0
2019-05-13	8.63	8.63	8.63	8.63	146,030
2019-05-10	8.63	8.63	8.63	8.63	826
2019-05-09	8.63	8.63	8.63	8.63	0
2019-05-08	8.63	8.63	8.63	8.63	0
2019-05-07	8.75	8.75	8.63	8.63	56,929
2019-05-03	8.75	8.75	8.75	8.75	201,974
2019-05-02	8.75	8.75	8.75	8.75	37,748
2019-05-01	8.75	8.75	8.75	8.75	100,000
2019-04-30	8.30	8.75	8.30	8.75	44,634
2019-04-29	8.15	8.30	8.15	8.30	9,626
2019-04-26	8.15	8.15	8.15	8.15	0

Share	Price	Change
C4x Discry Hdgs (C4XD)	12.00	27.32%
Oracle Power (ORCP)	0.0315	25%
Darktrace (DARK)	607.40	17.49%
Metals Exploration (MTL)	5.40	13.68%
Mosman Oil Gas (MSMN)	0.0185	12.12%

Share	Price	Change
Indus Gas (INDI)	7.50	-36.71%
Aukett Swanke (AUK)	1.35	-12.9%
Horizonte Minerals (HZM)	0.425	-10.53%
Redx Pharma (REDX)	9.00	-10%
Mercantile Ports & Logistics (MPL)	1.625	-9.72%

Share	Price	Volume
88 Energy (88E)	0.1675	230,904,472
Mosman Oil Gas (MSMN)	0.0185	181,340,611
Cap-xx (CPX)	0.0925	94,189,067
Supply@me Cap (SYME)	0.026	93,254,238
Tower Resources (TRP)	0.0195	69,304,203