Origin Share History

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

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

Date	Open	High	Low	Close	Volume
2024-04-18	3.21	3.21	3.21	3.21	31,285
2024-04-17	3.21	3.21	3.21	3.21	15,804
2024-04-16	3.21	3.21	3.21	3.21	26,559
2024-04-15	3.21	3.21	3.21	3.21	7,695
2024-04-12	3.21	3.21	3.21	3.21	1,228
2024-04-11	3.21	3.21	3.21	3.21	13,206
2024-04-10	3.21	3.21	3.21	3.21	2,025
2024-04-09	3.21	3.21	3.21	3.21	31,448
2024-04-08	3.10	3.21	3.10	3.21	12,826
2024-04-05	3.10	3.10	3.10	3.10	3,860
2024-04-04	3.10	3.10	3.10	3.10	1,626
2024-04-03	3.10	3.10	3.10	3.10	3,331
2024-04-02	3.10	3.10	3.10	3.10	0
2024-04-01	3.10	3.10	3.10	3.10	0
2024-03-29	3.10	3.10	3.10	3.10	0
2024-03-28	3.10	3.10	3.10	3.10	4,242
2024-03-27	3.10	3.10	3.10	3.10	16,878
2024-03-26	3.01	3.10	3.01	3.10	4,600
2024-03-25	3.01	3.01	3.01	3.01	15,419
2024-03-22	3.01	3.01	3.01	3.01	56,128
2024-03-21	3.01	3.01	3.01	3.01	19,060
2024-03-20	3.01	3.01	3.01	3.01	21,698
2024-03-19	3.01	3.01	3.01	3.01	9,539
2024-03-18	3.01	3.01	3.01	3.01	3,482
2024-03-15	2.93	3.01	2.93	3.01	25,570
2024-03-14	2.80	2.93	2.80	2.93	37,681
2024-03-13	2.80	2.80	2.80	2.80	8,106
2024-03-12	2.75	2.80	2.75	2.80	56,853
2024-03-11	2.90	2.90	2.75	2.75	41,743
2024-03-08	2.90	2.90	2.90	2.90	43,277
2024-03-07	3.00	3.00	2.80	2.90	75,672
2024-03-06	3.00	3.00	3.00	3.00	52,998
2024-03-05	3.10	3.10	3.00	3.00	1,970
2024-03-04	3.26	3.26	3.10	3.10	24,217
2024-03-01	3.26	3.26	3.26	3.26	0
2024-02-29	3.26	3.26	3.26	3.26	666
2024-02-28	3.26	3.26	3.26	3.26	832
2024-02-27	3.26	3.26	3.26	3.26	24,885
2024-02-26	3.26	3.26	3.26	3.26	2,032
2024-02-23	3.26	3.26	3.26	3.26	24,643
2024-02-22	3.26	3.26	3.26	3.26	548
2024-02-21	3.26	3.26	3.26	3.26	6,093
2024-02-20	3.26	3.26	3.26	3.26	0
2024-02-19	3.26	3.26	3.26	3.26	0
2024-02-16	3.40	3.40	3.26	3.26	25,000
2024-02-15	3.40	3.40	3.40	3.40	1,667
2024-02-14	3.40	3.40	3.40	3.40	1,096
2024-02-13	3.40	3.40	3.40	3.40	0
2024-02-12	3.40	3.40	3.40	3.40	6
2024-02-09	3.40	3.40	3.40	3.40	0
2024-02-08	3.40	3.40	3.40	3.40	247
2024-02-07	3.40	3.40	3.40	3.40	0
2024-02-06	3.40	3.40	3.40	3.40	2,912
2024-02-05	3.40	3.40	3.40	3.40	5,648
2024-02-02	3.40	3.40	3.40	3.40	212
2024-02-01	3.40	3.40	3.40	3.40	1,976
2024-01-31	3.40	3.40	3.40	3.40	3,213
2024-01-30	3.40	3.40	3.40	3.40	0
2024-01-29	3.30	3.40	3.30	3.40	5,402
2024-01-26	3.30	3.30	3.30	3.30	0
2024-01-25	3.30	3.30	3.30	3.30	658
2024-01-24	3.30	3.30	3.30	3.30	4,845
2024-01-23	3.30	3.30	3.30	3.30	4,540
2024-01-22	3.30	3.30	3.30	3.30	36
2024-01-19	3.20	3.30	3.20	3.30	817
2024-01-18	3.10	3.20	3.10	3.20	427
2024-01-17	3.40	3.40	3.30	3.30	1,200
2024-01-16	3.40	3.40	3.40	3.40	0
2024-01-15	3.40	3.40	3.40	3.40	9,777
2024-01-12	3.40	3.40	3.40	3.40	2,506
2024-01-11	3.40	3.40	3.40	3.40	759
2024-01-10	3.40	3.40	3.40	3.40	702,199
2024-01-09	3.40	3.40	3.40	3.40	59
2024-01-08	3.40	3.40	3.40	3.40	6
2024-01-05	3.40	3.40	3.40	3.40	475
2024-01-04	3.50	3.50	3.40	3.40	344
2024-01-03	3.50	3.50	3.50	3.50	3,946
2024-01-02	3.50	3.50	3.50	3.50	1,461
2024-01-01	3.50	3.50	3.50	3.50	0
2023-12-29	3.50	3.50	3.50	3.50	0
2023-12-28	3.50	3.50	3.50	3.50	1,201
2023-12-27	3.50	3.50	3.50	3.50	0
2023-12-26	3.50	3.50	3.50	3.50	0
2023-12-25	3.50	3.50	3.50	3.50	0
2023-12-22	3.50	3.50	3.50	3.50	0
2023-12-21	3.40	3.50	3.40	3.50	150
2023-12-20	3.40	3.40	3.40	3.40	21,780
2023-12-19	3.40	3.40	3.40	3.40	124
2023-12-18	3.40	3.40	3.40	3.40	672
2023-12-15	3.40	3.40	3.40	3.40	0
2023-12-14	3.40	3.40	3.40	3.40	1,559
2023-12-13	3.40	3.40	3.40	3.40	36
2023-12-12	3.59	3.59	3.40	3.40	0
2023-12-11	3.59	3.59	3.59	3.59	36
2023-12-08	3.59	3.59	3.59	3.59	5,000
2023-12-07	3.50	3.59	3.50	3.59	36
2023-12-06	3.50	3.50	3.50	3.50	1,700
2023-12-05	3.50	3.50	3.50	3.50	72
2023-12-04	3.50	3.50	3.50	3.50	9,524
2023-12-01	3.50	3.50	3.50	3.50	3,959
2023-11-30	3.50	3.50	3.50	3.50	88,355
2023-11-29	3.50	3.50	3.50	3.50	471
2023-11-28	3.50	3.50	3.50	3.50	0
2023-11-27	3.50	3.50	3.40	3.50	9,801
2023-11-24	3.50	3.50	3.50	3.50	1,918
2023-11-23	3.50	3.50	3.50	3.50	0
2023-11-22	3.50	3.50	3.50	3.50	0
2023-11-21	3.50	3.50	3.50	3.50	1,000
2023-11-20	3.34	3.50	3.34	3.50	3,403
2023-11-17	3.30	3.34	3.30	3.34	0
2023-11-16	3.40	3.40	3.30	3.30	11,327
2023-11-15	3.10	3.20	3.10	3.20	4,792
2023-11-14	3.15	3.15	3.15	3.15	4,147
2023-11-13	3.20	3.20	3.15	3.15	424
2023-11-10	3.20	3.20	3.20	3.20	375
2023-11-09	3.20	3.20	3.20	3.20	0
2023-11-08	3.20	3.20	3.20	3.20	737
2023-11-07	3.20	3.20	3.20	3.20	0
2023-11-06	3.20	3.20	3.20	3.20	89
2023-11-03	3.20	3.20	3.20	3.20	80
2023-11-02	3.20	3.20	3.20	3.20	99
2023-11-01	3.20	3.20	3.20	3.20	0
2023-10-31	3.20	3.20	3.20	3.20	393
2023-10-30	3.20	3.20	3.20	3.20	0
2023-10-27	3.20	3.20	3.20	3.20	9,602
2023-10-26	3.20	3.20	3.20	3.20	30
2023-10-25	3.20	3.20	3.20	3.20	13,735
2023-10-24	3.20	3.20	3.20	3.20	9,381
2023-10-23	3.20	3.20	3.20	3.20	5,523
2023-10-20	3.40	3.40	3.20	3.20	17,604
2023-10-19	3.40	3.40	3.40	3.40	4,382
2023-10-18	3.40	3.40	3.40	3.40	2,272
2023-10-17	3.40	3.40	3.40	3.40	8,139
2023-10-16	3.40	3.40	3.40	3.40	6,965
2023-10-13	3.40	3.40	3.40	3.40	10,913
2023-10-12	3.40	3.40	3.40	3.40	3,324
2023-10-11	3.27	3.40	3.27	3.40	0
2023-10-10	3.27	3.27	3.27	3.27	14,088
2023-10-09	3.27	3.27	3.27	3.27	28,928
2023-10-06	3.27	3.27	3.27	3.27	74,376
2023-10-05	3.27	3.27	3.27	3.27	0
2023-10-04	3.27	3.27	3.27	3.27	19,989
2023-10-03	3.27	3.27	3.27	3.27	9,419
2023-10-02	3.27	3.27	3.27	3.27	20,331
2023-09-29	3.27	3.27	3.27	3.27	7,030
2023-09-28	3.36	3.36	3.27	3.27	8,901
2023-09-27	3.36	3.36	3.36	3.36	16,785
2023-09-26	3.30	3.36	3.15	3.36	16,992
2023-09-25	3.15	3.15	3.15	3.15	1,002
2023-09-22	3.15	3.15	3.15	3.15	123
2023-09-21	3.18	3.18	3.15	3.15	5,645
2023-09-20	3.18	3.18	3.18	3.18	0
2023-09-19	3.18	3.18	3.18	3.18	9,404
2023-09-18	3.21	3.21	3.18	3.18	5,106
2023-09-15	3.21	3.21	3.21	3.21	3,758
2023-09-14	3.21	3.21	3.21	3.21	8,455
2023-09-13	3.21	3.21	3.21	3.21	6,260
2023-09-12	3.26	3.26	3.21	3.21	1,925
2023-09-11	3.31	3.31	3.26	3.26	1,969
2023-09-08	3.40	3.40	3.31	3.31	22,165
2023-09-07	3.40	3.40	3.40	3.40	6,329
2023-09-06	3.40	3.40	3.40	3.40	9,205
2023-09-05	3.40	3.40	3.40	3.40	3,736
2023-09-04	3.30	3.40	3.30	3.40	1,500
2023-09-01	3.30	3.35	3.30	3.30	1,259
2023-08-31	3.30	3.30	3.30	3.30	27,283
2023-08-30	3.30	3.30	3.30	3.30	368,232
2023-08-29	3.30	3.30	3.30	3.30	2,377
2023-08-28	3.30	3.30	3.30	3.30	0
2023-08-25	3.30	3.30	3.30	3.30	565
2023-08-24	3.30	3.30	3.30	3.30	10,227
2023-08-23	3.30	3.30	3.30	3.30	1,300
2023-08-22	3.30	3.30	3.30	3.30	8,286
2023-08-21	3.20	3.30	3.20	3.30	714,089
2023-08-18	3.20	3.20	3.20	3.20	347,563
2023-08-17	3.20	3.20	3.20	3.20	4,511
2023-08-16	3.20	3.20	3.20	3.20	12
2023-08-15	3.20	3.20	3.20	3.20	12,416
2023-08-14	3.20	3.20	3.20	3.20	3,439
2023-08-11	3.20	3.20	3.20	3.20	27,176
2023-08-10	3.30	3.30	3.20	3.20	2,443
2023-08-09	3.30	3.30	3.30	3.30	10,391
2023-08-08	3.30	3.30	3.30	3.30	1,328
2023-08-07	3.30	3.30	3.30	3.30	1,430
2023-08-04	3.15	3.30	3.15	3.30	9,971
2023-08-03	3.20	3.20	3.15	3.15	3,000
2023-08-02	3.23	3.23	3.20	3.20	4,917
2023-08-01	3.23	3.23	3.23	3.23	5,177
2023-07-31	3.23	3.23	3.23	3.23	6,943
2023-07-28	3.23	3.23	3.23	3.23	4,894
2023-07-27	3.23	3.23	3.23	3.23	1,829
2023-07-26	3.35	3.35	3.23	3.23	910
2023-07-25	3.35	3.35	3.35	3.35	9,429
2023-07-24	3.35	3.35	3.35	3.35	2,510
2023-07-21	3.35	3.35	3.35	3.35	0
2023-07-20	3.35	3.35	3.35	3.35	942
2023-07-19	3.35	3.35	3.35	3.35	1,466
2023-07-18	3.35	3.35	3.35	3.35	3,338
2023-07-17	3.35	3.35	3.35	3.35	782
2023-07-14	3.35	3.35	3.35	3.35	49,491
2023-07-13	3.35	3.35	3.35	3.35	72
2023-07-12	3.35	3.35	3.35	3.35	12,776
2023-07-11	3.19	3.35	3.19	3.35	6,138
2023-07-10	3.19	3.19	3.19	3.19	638
2023-07-07	3.30	3.30	3.19	3.19	3,298
2023-07-06	3.30	3.30	3.30	3.30	60,583
2023-07-05	3.30	3.30	3.30	3.30	8,018
2023-07-04	3.40	3.40	3.30	3.30	12,361
2023-07-03	3.30	3.40	3.30	3.40	352,340
2023-06-30	3.30	3.30	3.30	3.30	830
2023-06-29	3.30	3.30	3.30	3.30	4,403
2023-06-28	3.30	3.30	3.30	3.30	83
2023-06-27	3.30	3.35	3.30	3.30	4
2023-06-26	3.30	3.35	3.30	3.35	0
2023-06-23	3.45	3.45	3.35	3.35	0
2023-06-22	3.45	3.45	3.45	3.45	11,301
2023-06-21	3.45	3.45	3.45	3.45	25,423
2023-06-20	3.59	3.59	3.45	3.45	38,369
2023-06-19	3.59	3.59	3.59	3.59	510
2023-06-16	3.59	3.59	3.59	3.59	95,124
2023-06-15	3.45	3.59	3.45	3.59	886
2023-06-14	3.45	3.45	3.45	3.45	1,036
2023-06-13	3.45	3.45	3.45	3.45	43,595
2023-06-12	3.45	3.45	3.45	3.45	408
2023-06-09	3.45	3.45	3.45	3.45	528
2023-06-08	3.45	3.45	3.45	3.45	0
2023-06-07	3.45	3.45	3.45	3.45	379,142
2023-06-06	3.45	3.45	3.45	3.45	801
2023-06-05	3.45	3.45	3.45	3.45	417
2023-06-02	3.45	3.45	3.45	3.45	5,332
2023-06-01	3.65	3.65	3.45	3.45	350
2023-05-31	3.75	3.75	3.60	3.65	2,881
2023-05-30	3.75	3.75	3.75	3.75	608
2023-05-29	3.75	3.75	3.75	3.75	0
2023-05-26	3.85	3.85	3.75	3.75	1,056
2023-05-25	3.85	3.85	3.85	3.85	80
2023-05-24	3.70	3.85	3.70	3.85	1,106
2023-05-23	3.70	3.70	3.70	3.70	45,626
2023-05-22	3.70	3.70	3.70	3.70	656
2023-05-19	3.60	3.70	3.60	3.70	1
2023-05-18	3.85	3.85	3.60	3.60	2,101
2023-05-17	3.85	3.85	3.85	3.85	23,049
2023-05-16	3.85	3.85	3.85	3.85	4,802
2023-05-15	3.85	3.85	3.85	3.85	880
2023-05-12	3.85	3.85	3.85	3.85	0
2023-05-11	3.85	3.85	3.85	3.85	0
2023-05-10	3.85	3.85	3.85	3.85	2,780
2023-05-09	3.85	3.85	3.85	3.85	8,723
2023-05-08	3.85	3.85	3.85	3.85	0
2023-05-05	3.90	3.90	3.85	3.85	1,473
2023-05-04	4.00	4.00	3.90	3.90	1,794
2023-05-03	4.05	4.05	4.00	4.00	4,573
2023-05-02	4.05	4.05	4.05	4.05	46,166
2023-05-01	4.05	4.05	4.05	4.05	0
2023-04-28	4.05	4.05	4.05	4.05	1,814
2023-04-27	4.05	4.05	4.05	4.05	419
2023-04-26	4.05	4.05	4.05	4.05	0
2023-04-25	4.05	4.05	4.05	4.05	0
2023-04-24	4.05	4.05	4.05	4.05	403
2023-04-21	4.05	4.05	4.05	4.05	7,250
2023-04-20	3.95	4.05	3.95	4.05	164,492
2023-04-19	3.95	3.95	3.95	3.95	0
2023-04-18	3.85	3.95	3.85	3.95	0
2023-04-17	3.85	3.85	3.85	3.85	495
2023-04-14	3.85	3.85	3.85	3.85	2,509
2023-04-13	3.85	3.85	3.85	3.85	4,480
2023-04-12	4.00	4.00	3.85	3.85	3,295
2023-04-11	4.00	4.00	4.00	4.00	632
2023-04-10	4.00	4.00	4.00	4.00	0
2023-04-07	4.00	4.00	4.00	4.00	0
2023-04-06	4.05	4.10	4.00	4.00	3,748
2023-04-05	4.10	4.10	4.10	4.10	12,808
2023-04-04	4.10	4.10	4.10	4.10	593,525
2023-04-03	4.25	4.25	4.10	4.10	3,289
2023-03-31	4.25	4.25	4.25	4.25	0
2023-03-30	4.25	4.25	4.25	4.25	8,595
2023-03-29	4.25	4.25	4.25	4.25	2,796
2023-03-28	4.25	4.25	4.25	4.25	0
2023-03-27	4.25	4.25	4.25	4.25	8,000
2023-03-24	4.25	4.25	4.25	4.25	1,525
2023-03-23	4.25	4.25	4.25	4.25	7,896
2023-03-22	4.25	4.25	4.25	4.25	1,375
2023-03-21	4.25	4.25	4.25	4.25	3,855
2023-03-20	4.25	4.25	4.25	4.25	0
2023-03-17	4.25	4.25	4.25	4.25	93,466
2023-03-16	4.25	4.25	4.25	4.25	0
2023-03-15	4.35	4.35	4.25	4.25	4,607
2023-03-14	4.35	4.35	4.35	4.35	17,078
2023-03-13	4.35	4.35	4.35	4.35	1,269
2023-03-10	4.35	4.35	4.35	4.35	11,648
2023-03-09	4.25	4.35	4.25	4.35	521
2023-03-08	4.25	4.25	4.25	4.25	0
2023-03-07	4.25	4.25	4.25	4.25	33,943
2023-03-06	4.25	4.25	4.25	4.25	50,890
2023-03-03	4.25	4.25	4.25	4.25	2,500
2023-03-02	4.25	4.25	4.25	4.25	161
2023-03-01	4.35	4.35	4.25	4.25	0
2023-02-28	4.35	4.35	4.35	4.35	4,510
2023-02-27	4.35	4.35	4.35	4.35	879
2023-02-24	4.35	4.35	4.35	4.35	520
2023-02-23	4.35	4.35	4.35	4.35	1,722
2023-02-22	4.35	4.35	4.35	4.35	7,771
2023-02-21	4.35	4.35	4.35	4.35	0
2023-02-20	4.25	4.35	4.25	4.35	504
2023-02-17	4.25	4.25	4.25	4.25	0
2023-02-16	4.25	4.25	4.25	4.25	300
2023-02-15	4.25	4.25	4.25	4.25	279,000
2023-02-14	4.25	4.25	4.25	4.25	2,835
2023-02-13	4.25	4.25	4.25	4.25	16,136
2023-02-10	4.25	4.25	4.25	4.25	1,120
2023-02-09	4.25	4.25	4.25	4.25	1,376
2023-02-08	4.25	4.25	4.25	4.25	544
2023-02-07	4.25	4.25	4.25	4.25	5
2023-02-06	4.25	4.25	4.25	4.25	12,982
2023-02-03	4.25	4.25	4.25	4.25	5,444
2023-02-02	4.25	4.25	4.25	4.25	11,165
2023-02-01	4.25	4.25	4.25	4.25	66,482
2023-01-31	4.25	4.25	4.25	4.25	71
2023-01-30	4.25	4.25	4.25	4.25	4,563
2023-01-27	4.25	4.25	4.25	4.25	267
2023-01-26	4.25	4.25	4.25	4.25	68
2023-01-25	4.25	4.25	4.25	4.25	1,088
2023-01-24	4.25	4.25	4.25	4.25	597
2023-01-23	4.35	4.35	4.25	4.25	8,768
2023-01-20	4.35	4.35	4.35	4.35	2,496
2023-01-19	4.35	4.35	4.35	4.35	1,752
2023-01-18	4.30	4.35	4.30	4.35	701
2023-01-17	4.35	4.35	4.35	4.35	281,098
2023-01-16	4.35	4.35	4.35	4.35	7,116
2023-01-13	4.35	4.35	4.35	4.35	3,355
2023-01-12	4.35	4.35	4.35	4.35	6,912
2023-01-11	4.35	4.35	4.35	4.35	2,188
2023-01-10	4.35	4.35	4.35	4.35	8,404
2023-01-09	4.35	4.35	4.35	4.35	2,034
2023-01-06	4.35	4.35	4.35	4.35	2,079
2023-01-05	4.35	4.35	4.35	4.35	1,001,752
2023-01-04	4.35	4.35	4.35	4.35	66
2023-01-03	4.35	4.35	4.35	4.35	280,903
2023-01-02	4.35	4.35	4.35	4.35	0
2022-12-30	4.35	4.35	4.35	4.35	0
2022-12-29	4.35	4.35	4.35	4.35	0
2022-12-28	4.35	4.35	4.35	4.35	5,239
2022-12-27	4.35	4.35	4.35	4.35	0
2022-12-26	4.35	4.35	4.35	4.35	0
2022-12-23	4.35	4.35	4.35	4.35	1,246
2022-12-22	4.30	4.35	4.30	4.35	2,669
2022-12-21	4.35	4.35	4.35	4.35	0
2022-12-20	4.20	4.35	4.20	4.35	6,000
2022-12-19	4.15	4.20	4.15	4.20	0
2022-12-16	4.25	4.30	4.20	4.20	2,540
2022-12-15	4.25	4.30	4.25	4.30	0
2022-12-14	3.98	4.25	3.98	4.25	1,061
2022-12-13	3.98	3.98	3.98	3.98	1
2022-12-12	3.95	3.98	3.95	3.98	0
2022-12-09	3.95	3.95	3.95	3.95	730
2022-12-08	3.95	3.95	3.95	3.95	6,533
2022-12-07	3.95	3.95	3.95	3.95	874
2022-12-06	3.95	3.95	3.95	3.95	1,343
2022-12-05	3.95	3.95	3.95	3.95	12,044
2022-12-02	3.95	3.95	3.95	3.95	2,098
2022-12-01	3.95	3.95	3.95	3.95	1,248
2022-11-30	3.75	3.95	3.75	3.95	1,212
2022-11-29	3.75	3.75	3.75	3.75	2,068
2022-11-28	3.75	3.75	3.75	3.75	0
2022-11-25	3.75	3.75	3.75	3.75	0
2022-11-24	3.75	3.75	3.75	3.75	350
2022-11-23	3.75	3.75	3.75	3.75	0
2022-11-22	3.65	3.75	3.65	3.75	0
2022-11-21	3.65	3.65	3.65	3.65	552
2022-11-18	3.65	3.65	3.65	3.65	5,566
2022-11-17	3.65	3.65	3.65	3.65	487
2022-11-16	3.65	3.65	3.65	3.65	4,960
2022-11-15	3.65	3.65	3.65	3.65	2,013
2022-11-14	3.65	3.65	3.65	3.65	2,190
2022-11-11	3.65	3.65	3.65	3.65	2,424
2022-11-10	3.65	3.65	3.65	3.65	1,961
2022-11-09	3.65	3.65	3.65	3.65	250
2022-11-08	3.65	3.65	3.65	3.65	0
2022-11-07	3.65	3.65	3.65	3.65	0
2022-11-04	3.65	3.65	3.65	3.65	1,196
2022-11-03	3.65	3.65	3.65	3.65	1,839
2022-11-02	3.65	3.65	3.65	3.65	0
2022-11-01	3.65	3.65	3.65	3.65	16,179
2022-10-31	3.65	3.65	3.65	3.65	0
2022-10-28	3.65	3.65	3.65	3.65	279
2022-10-27	3.60	3.65	3.60	3.65	1,864
2022-10-26	3.58	3.60	3.58	3.60	312
2022-10-25	3.58	3.58	3.58	3.58	7,759
2022-10-24	3.58	3.58	3.58	3.58	2,909
2022-10-21	3.58	3.58	3.58	3.58	3,888
2022-10-20	3.65	3.65	3.58	3.58	0
2022-10-19	3.55	3.58	3.48	3.58	3,665
2022-10-18	3.55	3.55	3.45	3.48	23,177
2022-10-17	3.45	3.55	3.45	3.55	7,375
2022-10-14	3.45	3.45	3.45	3.45	898
2022-10-13	3.45	3.45	3.45	3.45	4,537
2022-10-12	3.45	3.45	3.45	3.45	140,318
2022-10-11	3.45	3.45	3.45	3.45	0
2022-10-10	3.45	3.45	3.30	3.45	2,809
2022-10-07	3.45	3.45	3.45	3.45	10,666
2022-10-06	3.45	3.45	3.45	3.45	22,700
2022-10-05	3.65	3.65	3.45	3.45	0
2022-10-04	3.65	3.65	3.65	3.65	9,821
2022-10-03	3.65	3.65	3.65	3.65	462
2022-09-30	3.65	3.65	3.50	3.65	4,535
2022-09-29	3.65	3.65	3.65	3.65	876
2022-09-28	3.70	3.70	3.55	3.65	1,292
2022-09-27	3.55	3.70	3.55	3.70	2,115
2022-09-26	3.65	3.65	3.55	3.55	1,976
2022-09-23	3.65	3.65	3.65	3.65	0
2022-09-22	3.65	3.65	3.65	3.65	1,979
2022-09-21	3.65	3.65	3.65	3.65	4,098
2022-09-20	3.65	3.65	3.50	3.65	1,213
2022-09-19	3.65	3.65	3.65	3.65	0
2022-09-16	3.65	3.65	3.65	3.65	0
2022-09-15	3.65	3.65	3.50	3.65	0
2022-09-14	3.65	3.65	3.50	3.65	4,040
2022-09-13	3.75	3.88	3.65	3.65	4,710
2022-09-12	4.03	4.03	3.80	3.88	0
2022-09-09	4.03	4.03	3.80	4.03	2,368
2022-09-08	3.98	4.03	3.75	4.03	6,371
2022-09-07	4.03	4.03	3.80	4.03	546
2022-09-06	4.03	4.03	3.80	4.03	12
2022-09-05	4.03	4.03	3.80	4.03	625
2022-09-02	3.98	4.03	3.80	4.03	1,483
2022-09-01	4.03	4.03	4.03	4.03	489
2022-08-31	4.03	4.03	4.03	4.03	113,978
2022-08-30	4.03	4.03	4.03	4.03	0
2022-08-29	4.03	4.03	4.03	4.03	0
2022-08-26	4.03	4.03	4.03	4.03	0
2022-08-25	4.03	4.03	4.03	4.03	1,492
2022-08-24	4.03	4.03	4.03	4.03	3,420
2022-08-23	4.03	4.03	4.03	4.03	827
2022-08-22	4.03	4.03	3.80	4.03	0
2022-08-19	4.03	4.03	3.80	4.03	1,826
2022-08-18	4.03	4.03	4.03	4.03	0
2022-08-17	4.03	4.03	4.03	4.03	307
2022-08-16	4.21	4.21	4.03	4.03	2,165
2022-08-15	4.31	4.31	3.91	4.21	0
2022-08-12	4.31	4.31	3.91	4.31	0
2022-08-11	4.31	4.31	3.91	4.31	2,289
2022-08-10	4.31	4.31	3.91	4.31	535
2022-08-09	4.31	4.31	3.91	4.31	451,361
2022-08-08	4.31	4.31	4.31	4.31	878
2022-08-05	4.31	4.31	4.31	4.31	1,914
2022-08-04	4.31	4.31	4.31	4.31	0
2022-08-03	4.31	4.31	4.31	4.31	0
2022-08-02	4.31	4.31	4.31	4.31	198
2022-08-01	4.30	4.38	4.00	4.31	0
2022-07-29	4.38	4.38	4.38	4.38	1,127
2022-07-28	4.40	4.40	4.00	4.38	0
2022-07-27	4.40	4.40	4.00	4.38	2,280
2022-07-26	4.40	4.40	4.00	4.38	5,835
2022-07-25	4.40	4.40	4.00	4.38	5,195
2022-07-22	4.40	4.40	4.00	4.38	3,306
2022-07-21	4.40	4.40	4.00	4.38	1,254
2022-07-20	4.40	4.40	4.00	4.38	4,598
2022-07-19	4.38	4.38	4.38	4.38	0
2022-07-18	4.38	4.38	4.38	4.38	1,872
2022-07-15	4.38	4.38	4.00	4.38	0
2022-07-14	4.38	4.38	4.38	4.38	596
2022-07-13	4.38	4.38	4.38	4.38	50,254
2022-07-12	4.38	4.38	4.38	4.38	1,509
2022-07-11	4.40	4.40	4.00	4.38	502
2022-07-08	4.35	4.38	3.85	4.38	9,557
2022-07-07	4.40	4.40	4.00	4.38	3,598
2022-07-06	4.40	4.40	4.00	4.38	8,771
2022-07-05	4.40	4.40	4.00	4.38	13,203
2022-07-04	4.40	4.40	4.00	4.38	4,091
2022-07-01	4.40	4.40	4.00	4.38	9,830
2022-06-30	4.40	4.40	4.00	4.38	7,700
2022-06-29	4.40	4.40	4.00	4.38	4,180
2022-06-28	4.40	4.40	4.00	4.38	244
2022-06-27	4.40	4.40	4.00	4.38	2,576
2022-06-24	4.38	4.38	4.38	4.38	0
2022-06-23	4.38	4.38	4.38	4.38	557
2022-06-22	4.38	4.38	4.38	4.38	2,329
2022-06-21	4.38	4.38	4.38	4.38	8,457
2022-06-20	4.38	4.38	4.38	4.38	6,111
2022-06-17	4.38	4.38	4.38	4.38	65,997
2022-06-16	4.38	4.38	4.00	4.38	65,609
2022-06-15	4.38	4.38	4.38	4.38	2,899
2022-06-14	4.38	4.38	4.38	4.38	126,557
2022-06-13	4.38	4.38	4.38	4.38	5,309
2022-06-10	4.38	4.38	4.38	4.38	18,496
2022-06-09	4.40	4.40	4.00	4.38	1,557
2022-06-08	4.40	4.40	4.00	4.38	1,524
2022-06-07	4.40	4.40	4.00	4.38	103,443
2022-06-06	4.40	4.40	4.00	4.38	691,382
2022-06-03	4.38	4.38	4.38	4.38	0
2022-06-02	4.38	4.38	4.38	4.38	0
2022-06-01	4.33	4.38	4.00	4.38	519,959
2022-05-31	4.33	4.33	4.00	4.33	9,176
2022-05-30	4.33	4.33	4.00	4.33	663,527
2022-05-27	4.33	4.33	4.00	4.33	124,172
2022-05-26	4.33	4.33	4.00	4.33	40,815
2022-05-25	4.33	4.33	4.00	4.33	4,862
2022-05-24	4.33	4.33	4.00	4.33	166
2022-05-23	4.33	4.33	4.00	4.33	17,568
2022-05-20	4.38	4.38	4.00	4.33	55,313
2022-05-19	4.33	4.33	4.00	4.33	28,407
2022-05-18	4.15	4.33	3.80	4.33	33,429
2022-05-17	4.15	4.15	4.15	4.15	307,211
2022-05-16	4.15	4.15	3.80	4.15	18,263
2022-05-13	4.15	4.15	4.15	4.15	32,238
2022-05-12	4.15	4.15	3.80	4.15	3,370
2022-05-11	4.15	4.15	3.80	4.15	364,559
2022-05-10	4.15	4.15	3.80	4.15	5,149
2022-05-09	4.15	4.15	3.80	4.15	11,133
2022-05-06	4.15	4.15	3.80	4.15	4,953
2022-05-05	4.15	4.15	3.80	4.15	28,207
2022-05-04	4.15	4.15	3.80	4.15	9,031
2022-05-03	4.15	4.15	3.80	4.15	21,622
2022-05-02	4.15	4.15	4.15	4.15	0
2022-04-29	4.15	4.15	3.80	4.15	18,649
2022-04-28	4.15	4.15	3.80	4.15	7,963
2022-04-27	4.15	4.15	3.80	4.15	11,903
2022-04-26	4.15	4.15	4.15	4.15	2,330
2022-04-25	4.15	4.15	4.15	4.15	2,608
2022-04-22	4.15	4.15	4.15	4.15	15,864
2022-04-21	4.15	4.15	4.15	4.15	0
2022-04-20	4.15	4.15	4.15	4.15	5,346
2022-04-19	4.15	4.15	4.15	4.15	196,443
2022-04-18	4.15	4.15	4.15	4.15	0
2022-04-15	4.15	4.15	4.15	4.15	0
2022-04-14	4.15	4.15	3.80	4.15	28,466
2022-04-13	4.15	4.15	3.80	4.15	5,631
2022-04-12	4.15	4.15	3.80	4.15	459
2022-04-11	4.15	4.15	3.80	4.15	12,017
2022-04-08	4.13	4.15	4.13	4.15	3,052
2022-04-07	4.10	4.10	3.70	4.10	1,570
2022-04-06	4.10	4.10	3.70	4.10	7,026
2022-04-05	4.10	4.10	4.10	4.10	996,621
2022-04-04	4.10	4.10	4.10	4.10	311
2022-04-01	4.10	4.10	4.10	4.10	828
2022-03-31	4.10	4.10	4.10	4.10	1,524
2022-03-30	4.10	4.10	4.10	4.10	9,733
2022-03-29	4.10	4.10	4.10	4.10	108,012
2022-03-28	4.10	4.10	4.10	4.10	24,976
2022-03-25	4.10	4.10	4.10	4.10	0
2022-03-24	3.65	4.10	3.65	4.10	1,185
2022-03-23	3.65	3.65	3.30	3.65	385
2022-03-22	3.67	3.67	3.60	3.65	580
2022-03-21	3.67	3.67	3.67	3.67	11,080
2022-03-18	3.67	3.67	3.67	3.67	0
2022-03-17	3.67	3.67	3.35	3.67	0
2022-03-16	3.67	3.67	3.67	3.67	8,909
2022-03-15	3.67	3.67	3.67	3.67	0
2022-03-14	3.67	3.67	3.67	3.67	8,108
2022-03-11	3.67	3.67	3.67	3.67	10,916
2022-03-10	3.64	3.70	3.64	3.67	5,986
2022-03-09	3.50	3.64	3.50	3.64	7,363
2022-03-08	3.50	3.50	3.50	3.50	0
2022-03-07	3.50	3.50	3.50	3.50	3,414
2022-03-04	3.50	3.50	3.50	3.50	0
2022-03-03	3.50	3.50	3.50	3.50	2,424
2022-03-02	3.50	3.50	3.50	3.50	1,957
2022-03-01	3.50	3.50	3.50	3.50	3,880
2022-02-28	3.50	3.50	3.50	3.50	0
2022-02-25	3.50	3.50	3.20	3.50	493
2022-02-24	3.50	3.54	3.00	3.50	0
2022-02-23	3.85	3.85	3.85	3.85	809
2022-02-22	3.85	3.85	3.85	3.85	1,807
2022-02-21	3.85	3.85	3.70	3.85	2,796
2022-02-18	3.85	3.85	3.70	3.85	2,178
2022-02-17	3.85	3.85	3.85	3.85	1,245
2022-02-16	3.85	3.85	3.85	3.85	2,144
2022-02-15	3.85	3.85	3.85	3.85	6,092
2022-02-14	3.85	3.85	3.70	3.85	7,390
2022-02-11	3.85	3.85	3.70	3.85	201
2022-02-10	3.85	3.85	3.85	3.85	1,187
2022-02-09	3.85	3.85	3.85	3.85	921
2022-02-08	3.85	3.85	3.70	3.85	13
2022-02-07	3.85	3.85	3.85	3.85	1,852
2022-02-04	3.75	3.85	3.60	3.85	0
2022-02-03	3.60	3.75	3.60	3.75	38,274
2022-02-02	3.50	3.60	3.50	3.60	622
2022-02-01	3.50	3.50	3.50	3.50	2,439
2022-01-31	3.50	3.50	3.30	3.50	844
2022-01-28	3.50	3.50	3.50	3.50	0
2022-01-27	3.50	3.50	3.50	3.50	160
2022-01-26	3.50	3.50	3.50	3.50	1,170
2022-01-25	3.50	3.50	3.50	3.50	954
2022-01-24	3.50	3.50	3.50	3.50	4,025
2022-01-21	3.50	3.50	3.50	3.50	0
2022-01-20	3.50	3.50	3.50	3.50	1,603
2022-01-19	3.50	3.50	3.50	3.50	2,573
2022-01-18	3.50	3.50	3.50	3.50	311
2022-01-17	3.50	3.50	3.50	3.50	0
2022-01-14	3.50	3.50	3.30	3.50	1,961
2022-01-13	3.50	3.50	3.50	3.50	1,306
2022-01-12	3.50	3.50	3.50	3.50	2,041
2022-01-11	3.50	3.50	3.50	3.50	0
2022-01-10	3.50	3.50	3.50	3.50	600
2022-01-07	3.50	3.50	3.50	3.50	0
2022-01-06	3.50	3.50	3.50	3.50	0
2022-01-05	3.50	3.50	3.50	3.50	0
2022-01-04	3.50	3.50	3.50	3.50	5,592
2022-01-03	3.50	3.50	3.50	3.50	0
2021-12-31	3.50	3.50	3.50	3.50	665
2021-12-30	3.50	3.50	3.30	3.50	1,584
2021-12-29	3.50	3.50	3.30	3.50	860
2021-12-28	3.50	3.50	3.50	3.50	0
2021-12-27	3.50	3.50	3.50	3.50	0
2021-12-24	3.50	3.50	3.50	3.50	0
2021-12-23	3.50	3.50	3.50	3.50	402
2021-12-22	3.50	3.50	3.30	3.50	0
2021-12-21	3.50	3.50	3.50	3.50	0
2021-12-20	3.50	3.50	3.50	3.50	0
2021-12-17	3.50	3.50	3.30	3.50	0
2021-12-16	3.50	3.50	3.50	3.50	0
2021-12-15	3.50	3.50	3.50	3.50	0
2021-12-14	3.50	3.50	3.50	3.50	6,316
2021-12-13	3.50	3.50	3.50	3.50	16,344
2021-12-10	3.50	3.50	3.50	3.50	0
2021-12-09	3.50	3.50	3.50	3.50	1,245
2021-12-08	3.50	3.50	3.50	3.50	881
2021-12-07	3.50	3.50	3.50	3.50	1,482
2021-12-06	3.50	3.50	3.50	3.50	1,522
2021-12-03	3.50	3.50	3.30	3.50	1,548
2021-12-02	3.50	3.50	3.30	3.50	3,582
2021-12-01	3.50	3.50	3.50	3.50	2,179
2021-11-30	3.50	3.50	3.50	3.50	9,560
2021-11-29	3.50	3.50	3.50	3.50	6,256
2021-11-26	3.50	3.50	3.50	3.50	0
2021-11-25	3.30	3.50	3.30	3.50	13,684
2021-11-24	3.30	3.30	3.30	3.30	0
2021-11-23	3.30	3.30	3.30	3.30	782
2021-11-22	3.30	3.30	3.10	3.30	1,701
2021-11-19	3.30	3.30	3.10	3.30	2,469
2021-11-18	3.30	3.30	3.30	3.30	0
2021-11-17	3.30	3.30	3.30	3.30	0
2021-11-16	3.30	3.30	3.30	3.30	0
2021-11-15	3.30	3.30	3.30	3.30	0
2021-11-12	3.30	3.30	3.30	3.30	0
2021-11-11	3.30	3.30	3.10	3.30	623
2021-11-10	3.30	3.30	3.30	3.30	840
2021-11-09	3.30	3.30	3.10	3.30	1,000
2021-11-08	3.30	3.30	3.30	3.30	1,680
2021-11-05	3.30	3.30	3.10	3.30	1,321
2021-11-04	3.30	3.30	3.30	3.30	0
2021-11-03	3.30	3.30	3.30	3.30	0
2021-11-02	3.30	3.30	3.30	3.30	2,115
2021-11-01	3.30	3.30	3.30	3.30	2,109
2021-10-29	3.30	3.30	3.30	3.30	86
2021-10-28	3.30	3.30	3.30	3.30	0
2021-10-27	3.30	3.30	3.30	3.30	8,031
2021-10-26	3.30	3.30	3.30	3.30	960
2021-10-25	3.50	3.50	3.10	3.30	0
2021-10-22	3.30	3.30	3.30	3.30	1,682
2021-10-21	3.30	3.30	3.30	3.30	0
2021-10-20	3.30	3.30	3.30	3.30	3,625
2021-10-19	3.30	3.30	3.30	3.30	1,828
2021-10-18	3.30	3.30	3.30	3.30	670
2021-10-15	3.30	3.30	3.10	3.30	1,919
2021-10-14	3.30	3.30	3.30	3.30	500
2021-10-13	3.30	3.30	3.30	3.30	2,843
2021-10-12	3.30	3.30	3.10	3.30	2,958
2021-10-11	3.30	3.30	3.30	3.30	1,808
2021-10-08	3.30	3.30	3.30	3.30	4,499
2021-10-07	3.30	3.30	3.10	3.30	7,765
2021-10-06	3.30	3.30	3.10	3.30	2,728
2021-10-05	3.30	3.30	3.30	3.30	4,064
2021-10-04	3.30	3.30	3.30	3.30	10,002
2021-10-01	3.30	3.30	3.30	3.30	25,189
2021-09-30	3.30	3.30	3.30	3.30	2,455
2021-09-29	3.30	3.30	3.30	3.30	585
2021-09-28	3.30	3.30	3.10	3.30	4,815
2021-09-27	3.30	3.30	3.30	3.30	80
2021-09-24	3.30	3.30	3.30	3.30	16,502
2021-09-23	3.30	3.30	3.30	3.30	3,426
2021-09-22	3.30	3.30	3.30	3.30	20,000
2021-09-21	3.30	3.30	3.30	3.30	27,070
2021-09-20	3.30	3.30	3.30	3.30	2,515
2021-09-17	3.30	3.30	3.10	3.30	4,079
2021-09-16	3.30	3.30	3.30	3.30	3,000
2021-09-15	3.30	3.30	3.10	3.30	2,657
2021-09-14	3.30	3.30	3.30	3.30	1,000
2021-09-13	3.30	3.30	3.10	3.30	0
2021-09-10	3.30	3.30	3.10	3.30	1,466
2021-09-09	3.30	3.30	3.10	3.30	3,420
2021-09-08	3.40	3.40	3.20	3.30	0
2021-09-07	3.40	3.40	3.20	3.40	1,880
2021-09-06	3.40	3.40	3.20	3.40	46,303
2021-09-03	3.40	3.40	3.20	3.40	59,076
2021-09-02	3.40	3.40	3.20	3.40	20,105
2021-09-01	3.40	3.40	3.20	3.40	1,323
2021-08-31	3.40	3.40	3.20	3.40	21,592
2021-08-30	3.40	3.40	3.40	3.40	0
2021-08-27	3.40	3.40	3.20	3.40	1,477
2021-08-26	3.40	3.40	3.20	3.40	0
2021-08-25	3.40	3.40	3.20	3.40	0
2021-08-24	3.40	3.40	3.20	3.40	439
2021-08-23	3.40	3.40	3.20	3.40	71
2021-08-20	3.40	3.40	3.20	3.40	0
2021-08-19	3.40	3.40	3.20	3.40	0
2021-08-18	3.40	3.40	3.20	3.40	526
2021-08-17	3.40	3.40	3.20	3.40	200
2021-08-16	3.40	3.40	3.20	3.40	0
2021-08-13	3.40	3.40	3.20	3.40	2,000
2021-08-12	3.40	3.40	3.20	3.40	0
2021-08-11	3.40	3.40	3.20	3.40	0
2021-08-10	3.40	3.40	3.20	3.40	0
2021-08-09	3.40	3.40	3.20	3.40	882
2021-08-06	3.40	3.40	3.20	3.40	0
2021-08-05	3.40	3.40	3.20	3.40	0
2021-08-04	3.28	3.50	2.99	3.40	0
2021-08-03	3.28	3.28	3.18	3.28	274
2021-08-02	3.28	3.28	3.18	3.28	0
2021-07-30	3.28	3.28	3.18	3.28	0
2021-07-29	3.28	3.28	3.18	3.28	6,136
2021-07-28	3.28	3.28	3.18	3.28	0
2021-07-27	3.28	3.28	3.18	3.28	56
2021-07-26	3.28	3.28	3.18	3.28	2,923
2021-07-23	3.28	3.28	3.18	3.28	2,102
2021-07-22	3.38	3.38	3.28	3.28	2,510
2021-07-21	3.38	3.38	3.30	3.38	3,358
2021-07-20	3.45	3.45	3.35	3.38	4,449
2021-07-19	3.45	3.45	3.35	3.45	330
2021-07-16	3.45	3.45	3.35	3.45	0
2021-07-15	3.45	3.45	3.45	3.45	0
2021-07-14	3.39	3.45	3.39	3.45	0
2021-07-13	3.39	3.39	3.39	3.39	10,000
2021-07-12	3.39	3.39	3.39	3.39	2,028
2021-07-09	3.39	3.39	3.39	3.39	0
2021-07-08	3.39	3.39	3.39	3.39	463
2021-07-07	3.39	3.39	3.39	3.39	880
2021-07-06	3.39	3.39	3.39	3.39	1,788
2021-07-05	3.39	3.39	3.39	3.39	3,342
2021-07-02	3.39	3.39	3.39	3.39	814
2021-07-01	3.39	3.39	3.39	3.39	2,113
2021-06-30	3.60	3.60	3.39	3.39	1,125
2021-06-29	3.60	3.60	3.60	3.60	5,053
2021-06-28	3.65	3.65	3.50	3.60	0
2021-06-25	3.60	3.60	3.60	3.60	923
2021-06-24	3.60	3.60	3.50	3.60	3,575
2021-06-23	3.60	3.60	3.60	3.60	1,443
2021-06-22	3.60	3.60	3.60	3.60	880
2021-06-21	3.60	3.60	3.50	3.60	0
2021-06-18	3.48	3.60	3.48	3.60	1,121
2021-06-17	3.48	3.48	3.48	3.48	824
2021-06-16	3.40	3.48	3.40	3.48	0
2021-06-15	3.35	3.35	3.35	3.35	382
2021-06-14	3.35	3.35	3.35	3.35	1,196
2021-06-11	3.35	3.35	3.35	3.35	0
2021-06-10	3.70	3.70	3.35	3.35	12,955
2021-06-09	3.70	3.70	3.70	3.70	972
2021-06-08	3.70	3.70	3.70	3.70	1,057
2021-06-07	3.88	3.88	3.60	3.70	0
2021-06-04	3.70	3.70	3.70	3.70	82
2021-06-03	3.70	3.70	3.60	3.70	0
2021-06-02	3.70	3.70	3.70	3.70	151
2021-06-01	3.70	3.70	3.70	3.70	0
2021-05-28	3.70	3.70	3.70	3.70	70
2021-05-27	3.98	3.98	3.70	3.70	9,432
2021-05-26	3.98	3.98	3.98	3.98	0
2021-05-25	3.98	3.98	3.98	3.98	0
2021-05-24	3.98	3.98	3.98	3.98	6,033
2021-05-21	3.98	3.98	3.88	3.98	3,451
2021-05-20	3.98	3.98	3.98	3.98	38
2021-05-19	3.98	3.98	3.98	3.98	398
2021-05-18	3.98	3.98	3.98	3.98	0
2021-05-17	3.98	3.98	3.98	3.98	196,004
2021-05-14	3.98	3.98	3.98	3.98	1,285
2021-05-13	3.94	3.98	3.94	3.98	4,022
2021-05-12	3.90	3.94	3.90	3.94	112,687
2021-05-11	3.90	3.90	3.90	3.90	11,037
2021-05-10	3.90	3.90	3.90	3.90	2,807
2021-05-07	3.90	3.90	3.80	3.90	124
2021-05-06	3.90	3.90	3.90	3.90	4
2021-05-05	3.90	3.90	3.80	3.90	73,035
2021-05-04	3.90	3.90	3.80	3.90	2,800
2021-04-30	3.75	3.90	3.75	3.90	2,150
2021-04-29	3.90	3.90	3.90	3.90	237
2021-04-28	3.90	3.90	3.90	3.90	1,073
2021-04-27	3.90	3.90	3.90	3.90	75
2021-04-26	3.90	3.90	3.90	3.90	282
2021-04-23	3.90	3.90	3.90	3.90	1,176
2021-04-22	3.90	3.90	3.90	3.90	19,765
2021-04-21	3.90	3.90	3.90	3.90	2,445
2021-04-20	3.90	3.90	3.90	3.90	50
2021-04-19	3.92	3.92	3.90	3.90	0
2021-04-16	3.95	3.95	3.90	3.92	298
2021-04-15	3.95	3.95	3.90	3.95	0
2021-04-14	3.95	3.95	3.90	3.95	3,904
2021-04-13	3.95	3.95	3.90	3.95	1,667
2021-04-12	3.90	3.95	3.80	3.95	1,013
2021-04-09	3.90	3.90	3.80	3.90	1,050
2021-04-08	3.90	3.90	3.80	3.90	7,626
2021-04-07	3.90	3.90	3.80	3.90	1,538
2021-04-06	3.90	3.90	3.80	3.90	2,376
2021-04-01	3.90	3.90	3.90	3.90	49,627
2021-03-31	3.90	3.90	3.90	3.90	3,820
2021-03-30	3.90	3.90	3.90	3.90	5,704
2021-03-29	3.90	3.90	3.90	3.90	1,766
2021-03-26	3.90	3.90	3.90	3.90	1,066
2021-03-25	3.90	3.90	3.90	3.90	6,537
2021-03-24	3.70	3.90	3.70	3.90	1,702
2021-03-23	3.70	3.70	3.70	3.70	6,328
2021-03-22	3.70	3.70	3.70	3.70	3,253
2021-03-19	3.70	3.70	3.70	3.70	900
2021-03-18	3.70	3.70	3.70	3.70	1,000
2021-03-17	3.70	3.70	3.70	3.70	7,215
2021-03-16	3.70	3.70	3.70	3.70	0
2021-03-15	3.50	3.70	3.50	3.70	665
2021-03-12	3.50	3.50	3.50	3.50	1,682
2021-03-11	3.50	3.50	3.50	3.50	115
2021-03-10	3.50	3.50	3.50	3.50	1,420
2021-03-09	3.50	3.50	3.50	3.50	0
2021-03-08	3.50	3.50	3.50	3.50	8,956
2021-03-05	3.50	3.50	3.50	3.50	11,825
2021-03-04	3.50	3.50	3.50	3.50	120
2021-03-03	3.50	3.50	3.50	3.50	170
2021-03-02	3.50	3.50	3.35	3.50	0
2021-03-01	3.35	3.50	3.35	3.50	0
2021-02-26	3.35	3.35	3.35	3.35	6,303
2021-02-25	3.35	3.35	3.35	3.35	640
2021-02-24	3.35	3.35	3.35	3.35	1,854
2021-02-23	3.35	3.35	3.35	3.35	14,489
2021-02-22	3.35	3.35	3.35	3.35	2,952
2021-02-19	3.35	3.35	3.35	3.35	1,600
2021-02-18	3.35	3.35	3.35	3.35	6,026
2021-02-17	3.50	3.50	3.20	3.35	100
2021-02-16	3.35	3.35	3.20	3.35	0
2021-02-15	3.35	3.35	3.20	3.35	779
2021-02-12	3.35	3.35	3.35	3.35	0
2021-02-11	3.35	3.35	3.35	3.35	0
2021-02-10	3.35	3.35	3.20	3.35	3,947
2021-02-09	3.35	3.35	3.35	3.35	6,632
2021-02-08	3.35	3.35	3.20	3.35	2,330
2021-02-05	3.35	3.35	3.35	3.35	55,587
2021-02-04	3.35	3.35	3.35	3.35	130
2021-02-03	3.35	3.35	3.35	3.35	0
2021-02-02	3.35	3.35	3.35	3.35	0
2021-02-01	3.35	3.35	3.20	3.35	956
2021-01-29	3.35	3.35	3.35	3.35	8,801
2021-01-28	3.35	3.35	3.35	3.35	7,828
2021-01-27	3.35	3.35	3.35	3.35	18,231
2021-01-26	3.35	3.35	3.35	3.35	313
2021-01-25	3.35	3.35	3.35	3.35	126
2021-01-22	3.35	3.35	3.35	3.35	2,376
2021-01-21	3.35	3.35	3.20	3.35	5,658
2021-01-20	3.35	3.35	3.35	3.35	0
2021-01-19	3.35	3.35	3.35	3.35	0
2021-01-18	3.35	3.35	3.20	3.35	4,204
2021-01-15	3.35	3.35	3.35	3.35	9,393
2021-01-14	3.35	3.35	3.35	3.35	3,250
2021-01-13	3.35	3.35	3.20	3.35	2,316
2021-01-12	3.35	3.35	3.35	3.35	4,005
2021-01-11	3.35	3.35	3.35	3.35	1,133
2021-01-08	3.35	3.35	3.35	3.35	3,833
2021-01-07	3.35	3.35	3.35	3.35	3,707
2021-01-06	3.35	3.35	3.35	3.35	1,891
2021-01-05	3.35	3.35	3.20	3.35	5,696
2021-01-04	3.35	3.35	3.35	3.35	10,100
2020-12-31	3.53	3.53	3.30	3.40	0
2020-12-30	3.40	3.40	3.40	3.40	1,278
2020-12-29	3.45	3.45	3.30	3.40	0
2020-12-24	3.45	3.45	3.45	3.45	0
2020-12-23	3.45	3.45	3.45	3.45	526
2020-12-22	3.53	3.53	3.30	3.45	0
2020-12-21	3.45	3.45	3.45	3.45	1,367
2020-12-18	3.45	3.45	3.45	3.45	114
2020-12-17	3.45	3.45	3.30	3.45	0
2020-12-16	3.53	3.53	3.39	3.45	0
2020-12-15	3.65	3.65	3.50	3.53	1,500
2020-12-14	3.65	3.65	3.50	3.65	400
2020-12-11	3.65	3.65	3.50	3.65	0
2020-12-10	3.65	3.65	3.65	3.65	3,000
2020-12-09	3.65	3.65	3.65	3.65	0
2020-12-08	3.65	3.65	3.65	3.65	0
2020-12-07	3.61	3.65	3.39	3.65	0
2020-12-04	3.65	3.65	3.65	3.65	0
2020-12-03	3.65	3.65	3.65	3.65	2,310
2020-12-02	3.65	3.65	3.65	3.65	0
2020-12-01	3.65	3.65	3.65	3.65	17,186
2020-11-30	3.65	3.65	3.65	3.65	153
2020-11-27	3.65	3.65	3.65	3.65	0
2020-11-26	3.65	3.65	3.65	3.65	0
2020-11-25	3.65	3.65	3.65	3.65	0
2020-11-24	3.65	3.65	3.65	3.65	205
2020-11-23	3.65	3.65	3.65	3.65	1
2020-11-20	3.65	3.65	3.65	3.65	490
2020-11-19	3.65	3.65	3.65	3.65	397
2020-11-18	3.55	3.65	3.55	3.65	58,644
2020-11-17	3.55	3.55	3.55	3.55	10
2020-11-16	3.55	3.55	3.55	3.55	0
2020-11-13	3.55	3.55	3.55	3.55	0
2020-11-12	3.55	3.55	3.55	3.55	48,913
2020-11-11	3.55	3.55	3.55	3.55	110,500
2020-11-10	3.55	3.55	3.55	3.55	2,075
2020-11-09	3.55	3.55	3.55	3.55	9,425
2020-11-06	3.60	3.61	3.55	3.55	4,000
2020-11-05	3.60	3.60	3.60	3.60	3,930
2020-11-04	3.38	3.60	3.26	3.60	15,930
2020-11-03	3.35	3.35	3.35	3.35	0
2020-11-02	3.40	3.40	3.35	3.35	0
2020-10-30	3.40	3.40	3.30	3.40	0
2020-10-29	3.40	3.40	3.30	3.40	3,759
2020-10-28	3.40	3.40	3.30	3.40	900
2020-10-27	3.40	3.40	3.30	3.40	2,513
2020-10-26	3.40	3.40	3.30	3.40	3,010
2020-10-23	3.40	3.40	3.40	3.40	6
2020-10-22	3.40	3.40	3.30	3.40	1,600
2020-10-21	3.40	3.40	3.40	3.40	3,800
2020-10-20	3.40	3.40	3.30	3.40	0
2020-10-16	3.40	3.40	3.40	3.40	8,464
2020-10-15	3.40	3.40	3.40	3.40	1,972
2020-10-14	3.40	3.40	3.40	3.40	2,065
2020-10-13	3.40	3.40	3.40	3.40	1,879
2020-10-12	3.40	3.40	3.40	3.40	28,421
2020-10-09	3.40	3.40	3.40	3.40	52,924
2020-10-08	3.40	3.40	3.40	3.40	1,000
2020-10-07	3.40	3.40	3.40	3.40	5,000
2020-10-06	3.40	3.40	3.40	3.40	0
2020-10-05	3.40	3.40	3.30	3.40	0
2020-10-02	3.40	3.40	3.40	3.40	0
2020-10-01	3.40	3.40	3.40	3.40	23,460
2020-09-30	3.40	3.40	3.40	3.40	0
2020-09-29	3.40	3.40	3.40	3.40	0
2020-09-28	3.40	3.40	3.30	3.40	0
2020-09-25	3.20	3.40	3.20	3.40	0
2020-09-24	3.20	3.20	3.10	3.20	2,244
2020-09-23	3.13	3.20	3.13	3.20	464,855
2020-09-22	3.13	3.13	3.13	3.13	18,284
2020-09-21	3.23	3.23	3.10	3.13	19,274
2020-09-18	3.33	3.33	3.23	3.23	1,287
2020-09-17	3.33	3.33	3.33	3.33	35,533
2020-09-16	3.33	3.33	3.33	3.33	0
2020-09-15	3.33	3.33	3.33	3.33	27,840
2020-09-14	3.33	3.33	3.33	3.33	1,200
2020-09-11	3.40	3.40	3.33	3.33	8,100
2020-09-10	3.40	3.40	3.30	3.40	0
2020-09-09	3.40	3.40	3.40	3.40	670
2020-09-08	3.40	3.40	3.40	3.40	0
2020-09-07	3.40	3.40	3.40	3.40	1,690
2020-09-04	3.40	3.40	3.40	3.40	0
2020-09-03	3.35	3.40	3.35	3.40	2,000
2020-09-02	3.31	3.35	3.31	3.35	350
2020-09-01	3.31	3.31	3.31	3.31	653
2020-08-28	3.31	3.31	3.30	3.31	3,000
2020-08-27	3.20	3.33	3.10	3.31	530
2020-08-26	3.20	3.20	3.10	3.20	0
2020-08-25	3.20	3.20	3.10	3.20	0
2020-08-24	3.20	3.20	3.10	3.20	2,004
2020-08-21	3.20	3.20	3.10	3.20	0
2020-08-20	3.20	3.20	3.10	3.20	0
2020-08-19	3.20	3.20	3.10	3.20	0
2020-08-18	3.20	3.20	3.10	3.20	0
2020-08-17	3.20	3.20	3.10	3.20	0
2020-08-14	3.20	3.20	3.10	3.20	0
2020-08-13	3.20	3.20	3.20	3.20	0
2020-08-12	3.20	3.20	3.10	3.20	0
2020-08-11	3.20	3.20	3.20	3.20	0
2020-08-10	3.20	3.20	3.20	3.20	0
2020-08-07	3.20	3.20	3.20	3.20	0
2020-08-06	3.20	3.20	3.10	3.20	0
2020-08-05	3.20	3.20	3.20	3.20	0
2020-08-04	3.20	3.20	3.20	3.20	0
2020-08-03	3.09	3.20	3.09	3.20	0
2020-07-31	3.20	3.20	3.20	3.20	1,800
2020-07-30	3.20	3.20	3.20	3.20	0
2020-07-29	3.15	3.20	3.15	3.20	0
2020-07-28	3.15	3.15	3.15	3.15	0
2020-07-27	3.10	3.15	3.10	3.15	0
2020-07-24	3.10	3.10	3.00	3.10	10,000
2020-07-23	3.10	3.10	3.10	3.10	0
2020-07-22	3.10	3.10	3.10	3.10	350
2020-07-21	3.10	3.10	3.10	3.10	0
2020-07-20	3.10	3.10	3.10	3.10	5
2020-07-17	3.10	3.10	3.10	3.10	1,600
2020-07-16	3.10	3.10	3.10	3.10	0
2020-07-15	3.05	3.10	3.05	3.10	0
2020-07-14	2.97	3.05	2.97	3.05	20,706
2020-07-13	2.97	2.97	2.97	2.97	0
2020-07-10	2.90	2.97	2.90	2.97	1,800
2020-07-09	2.90	2.90	2.90	2.90	188
2020-07-08	2.90	2.90	2.90	2.90	325
2020-07-07	2.80	2.90	2.80	2.90	0
2020-07-06	2.70	2.80	2.70	2.80	4,026
2020-07-03	2.70	2.70	2.60	2.70	0
2020-07-02	2.70	2.70	2.60	2.70	0
2020-07-01	2.70	2.70	2.70	2.70	0
2020-06-30	2.70	2.70	2.70	2.70	1,600
2020-06-29	2.70	2.70	2.70	2.70	0
2020-06-26	2.70	2.70	2.70	2.70	26,307
2020-06-25	2.70	2.70	2.70	2.70	0
2020-06-24	2.58	2.70	2.58	2.58	0
2020-06-23	2.58	2.58	2.58	2.58	3,000
2020-06-22	2.58	2.58	2.58	2.58	0
2020-06-19	2.55	2.58	2.55	2.58	650
2020-06-18	2.55	2.55	2.40	2.55	5,500
2020-06-17	2.50	2.55	2.43	2.63	1,500
2020-06-16	2.63	2.63	2.63	2.63	18,404
2020-06-15	2.75	2.75	2.50	2.63	164
2020-06-12	2.65	2.65	2.65	2.65	0
2020-06-11	2.65	2.65	2.65	2.65	0
2020-06-10	2.65	2.65	2.65	2.65	650
2020-06-09	2.75	2.80	2.75	2.75	2,000
2020-06-08	2.75	2.75	2.75	2.75	3,386
2020-06-05	2.75	2.75	2.75	2.75	7,382
2020-06-04	2.75	2.75	2.75	2.75	0
2020-06-03	2.75	2.75	2.75	2.75	0
2020-06-02	2.75	2.75	2.75	2.75	159,396
2020-06-01	2.75	2.75	2.75	2.75	500
2020-05-29	2.75	2.75	2.75	2.75	0
2020-05-28	2.75	2.75	2.75	2.75	4,018
2020-05-27	2.65	2.75	2.40	2.65	4,754
2020-05-26	2.65	2.65	2.65	2.65	0
2020-05-22	2.65	2.65	2.40	2.65	0
2020-05-21	2.65	2.65	2.65	2.65	0
2020-05-20	2.65	2.65	2.65	2.65	0
2020-05-19	2.65	2.65	2.65	2.65	500
2020-05-18	2.65	2.65	2.65	2.65	0
2020-05-15	2.65	2.65	2.65	2.65	0
2020-05-14	2.65	2.65	2.65	2.65	0
2020-05-13	2.65	2.65	2.65	2.65	19
2020-05-12	2.65	2.65	2.65	2.65	750
2020-05-11	2.65	2.65	2.65	2.65	0
2020-05-07	2.65	2.65	2.40	2.65	0
2020-05-06	2.65	2.65	2.40	2.65	0
2020-05-05	2.65	2.65	2.65	2.65	194,842
2020-05-04	2.65	2.65	2.40	2.65	1,951
2020-05-01	2.65	2.65	2.65	2.65	0
2020-04-30	2.65	2.65	2.40	2.65	4
2020-04-29	2.65	2.65	2.65	2.65	619
2020-04-28	2.65	2.65	2.65	2.65	0
2020-04-27	2.65	2.65	2.65	2.65	1,782
2020-04-24	2.65	2.65	2.65	2.65	1,650
2020-04-23	2.65	2.65	2.65	2.65	30,388
2020-04-22	2.70	2.70	2.65	2.70	0
2020-04-21	2.58	2.70	2.58	2.70	0
2020-04-20	2.58	2.58	2.58	2.58	3,932
2020-04-17	2.58	2.58	2.58	2.58	10,530
2020-04-16	2.58	2.58	2.58	2.58	500
2020-04-15	2.53	2.58	2.53	2.58	341,191
2020-04-14	2.53	2.53	2.53	2.53	518
2020-04-09	2.39	2.53	2.39	2.53	38,498
2020-04-08	2.39	2.39	2.20	2.39	0
2020-04-07	2.39	2.39	2.39	2.39	1,336
2020-04-06	2.35	2.39	2.35	2.35	4,750
2020-04-03	2.11	2.11	1.83	2.11	471
2020-04-03	2.11	2.35	1.83	2.35	471
2020-04-02	2.11	2.11	2.11	2.11	950
2020-04-02	2.11	2.11	2.11	2.11	950
2020-04-01	2.11	2.11	2.11	2.11	470
2020-04-01	2.11	2.11	2.11	2.11	470
2020-03-31	2.11	2.11	2.11	2.11	2,425
2020-03-30	2.11	2.11	2.11	2.11	1,000
2020-03-27	2.11	2.11	2.11	2.11	0
2020-03-26	2.16	2.16	1.83	2.11	30,226
2020-03-25	2.16	2.16	1.83	2.11	0
2020-03-24	2.00	2.11	1.83	2.15	0
2020-03-23	2.00	2.22	1.93	2.25	0
2020-03-20	2.25	2.25	2.00	2.25	0
2020-03-19	2.25	2.25	2.00	2.25	0
2020-03-18	2.40	2.43	2.07	2.48	251
2020-03-17	2.43	2.52	2.17	2.45	0
2020-03-16	2.65	2.65	2.30	2.55	100
2020-03-13	2.55	2.55	2.55	2.55	2,500
2020-03-12	3.05	3.05	2.60	2.85	140,400
2020-03-11	2.94	2.94	2.85	2.94	548
2020-03-10	2.98	2.98	2.98	2.98	0
2020-03-09	3.05	3.05	2.78	3.08	0
2020-03-06	3.08	3.08	3.08	3.08	500
2020-03-05	3.08	3.08	3.08	3.08	0
2020-03-04	3.08	3.08	3.08	3.08	761
2020-03-03	3.08	3.08	3.08	3.08	172,582
2020-02-28	3.08	3.08	3.08	3.08	1,693,695
2020-02-27	3.15	3.15	3.08	3.15	295,144
2020-02-26	3.40	3.40	3.15	3.55	3,505
2020-02-25	3.55	3.55	3.55	3.55	100,458
2020-02-24	3.55	3.38	3.38	3.55	368
2020-02-21	3.60	3.60	3.55	3.55	30,000
2020-02-20	3.75	3.75	3.60	3.60	229,963
2020-02-19	3.83	3.83	3.75	3.75	1,000
2020-02-18	3.83	3.83	3.83	3.83	14,441
2020-02-17	3.83	3.83	3.83	3.83	158
2020-02-14	3.83	3.83	3.83	3.83	590
2020-02-13	3.83	3.83	3.83	3.83	0
2020-02-12	3.83	3.83	3.83	3.83	1,583
2020-02-11	3.83	3.83	3.83	3.83	2,714
2020-02-10	3.83	3.83	3.65	3.83	0
2020-02-07	3.83	3.83	3.83	3.83	800
2020-02-06	3.90	3.90	3.83	3.83	626
2020-02-05	3.90	3.90	3.90	3.90	10,567
2020-02-04	3.90	3.90	3.90	3.90	3,410
2020-02-03	3.90	3.90	3.90	3.90	0
2020-01-31	3.90	3.90	3.90	3.90	564
2020-01-30	3.90	3.90	3.90	3.90	215
2020-01-29	3.90	3.90	3.90	3.90	2,232
2020-01-28	3.90	3.90	3.90	3.90	4,625
2020-01-27	3.90	3.90	3.90	3.90	15,376
2020-01-24	3.90	3.90	3.90	3.90	167
2020-01-23	3.90	3.90	3.90	3.90	0
2020-01-22	3.90	3.90	3.90	3.90	0
2020-01-21	3.90	3.90	3.90	3.90	462
2020-01-20	3.90	3.90	3.90	3.90	6,709
2020-01-17	3.90	3.90	3.90	3.90	500
2020-01-16	3.90	3.90	3.90	3.90	0
2020-01-15	3.90	3.90	3.90	3.90	0
2020-01-14	3.90	3.90	3.90	3.90	0
2020-01-13	3.90	3.90	3.90	3.90	69
2020-01-10	3.90	3.90	3.90	3.90	1,500
2020-01-09	3.90	3.90	3.65	3.90	403
2020-01-08	3.90	3.90	3.90	3.90	1,075
2020-01-07	3.90	3.90	3.90	3.90	1,000
2020-01-06	3.90	3.90	3.90	3.90	2,012
2020-01-03	3.90	3.90	3.90	3.90	0
2020-01-02	3.90	3.90	3.90	3.90	1,658
2019-12-31	3.90	3.90	3.90	3.90	500
2019-12-30	3.90	3.90	3.90	3.90	3,800
2019-12-27	3.90	3.90	3.90	3.90	1,042
2019-12-24	3.90	3.90	3.65	3.90	6,306
2019-12-23	3.90	3.90	3.90	3.90	264
2019-12-20	3.90	3.90	3.90	3.90	1,500
2019-12-19	3.90	3.90	3.90	3.90	814
2019-12-18	3.90	3.90	3.65	3.90	464
2019-12-17	3.90	3.90	3.90	3.90	262
2019-12-16	3.90	3.90	3.90	3.90	16,096
2019-12-13	3.90	3.90	3.65	3.90	79
2019-12-12	3.90	3.90	3.90	3.90	0
2019-12-11	3.90	3.90	3.90	3.90	0
2019-12-10	3.90	3.90	3.90	3.90	30
2019-12-09	3.90	3.90	3.65	3.90	1,214
2019-12-06	3.90	3.90	3.90	3.90	56
2019-12-05	3.90	3.90	3.90	3.90	0
2019-12-04	3.90	3.90	3.90	3.90	1,000
2019-12-03	3.90	3.90	3.90	3.90	482
2019-12-02	3.90	3.90	3.90	3.90	350
2019-11-29	3.90	3.90	3.90	3.90	1,576
2019-11-28	3.94	3.94	3.90	3.90	31,026
2019-11-27	4.05	4.05	4.05	4.05	0
2019-11-26	4.12	4.12	4.05	4.05	268
2019-11-25	4.17	4.17	4.17	4.17	600
2019-11-22	4.17	4.17	4.17	4.17	2,786
2019-11-21	4.17	4.17	4.17	4.17	1,450
2019-11-20	4.65	4.65	4.17	4.17	26,550
2019-11-19	4.68	4.68	4.68	4.68	92
2019-11-18	4.75	4.75	4.75	4.75	13,336
2019-11-15	4.80	4.80	4.75	4.75	200
2019-11-14	4.80	4.80	4.80	4.80	0
2019-11-13	4.80	4.80	4.80	4.80	0
2019-11-12	4.80	4.80	4.80	4.80	10,893
2019-11-11	4.80	4.80	4.80	4.80	1,000
2019-11-08	4.80	4.80	4.80	4.80	0
2019-11-07	4.80	4.80	4.80	4.80	9,353
2019-11-06	4.80	4.80	4.80	4.80	1,575
2019-11-05	4.80	4.80	4.80	4.80	0
2019-11-04	4.80	4.80	4.80	4.80	851
2019-11-01	4.80	4.80	4.80	4.80	1
2019-10-31	4.80	4.80	4.80	4.80	5,712
2019-10-30	4.80	4.80	4.80	4.80	16,151
2019-10-29	4.80	4.80	4.80	4.80	125
2019-10-28	4.80	4.80	4.80	4.80	268
2019-10-25	4.80	4.80	4.60	4.80	0
2019-10-24	4.80	4.80	4.80	4.80	940
2019-10-23	4.80	4.80	4.80	4.80	12,609
2019-10-22	4.80	4.80	4.80	4.80	12,837
2019-10-21	4.80	4.80	4.80	4.80	39,329
2019-10-18	4.80	4.80	4.80	4.80	7,245
2019-10-17	4.80	4.80	4.80	4.80	81,296
2019-10-16	4.80	4.80	4.60	4.80	14,679
2019-10-15	4.80	4.80	4.80	4.80	30,152
2019-10-14	4.80	4.80	4.80	4.80	4,725
2019-10-11	4.90	4.90	4.80	4.80	3,018
2019-10-10	4.90	4.90	4.90	4.90	7,410
2019-10-09	4.90	4.90	4.90	4.90	11,716
2019-10-08	4.90	4.90	4.90	4.90	0
2019-10-07	4.90	4.90	4.90	4.90	0
2019-10-04	4.90	4.90	4.90	4.90	126
2019-10-03	4.90	4.90	4.90	4.90	2,202
2019-10-02	4.90	4.90	4.90	4.90	1,909
2019-10-01	4.90	4.90	4.90	4.90	22,800
2019-09-30	4.90	4.90	4.70	4.90	7,300
2019-09-27	4.90	4.90	4.90	4.90	10,066
2019-09-26	4.85	4.90	4.85	4.90	6,000
2019-09-25	4.85	4.85	4.85	4.85	19,082
2019-09-24	4.90	4.90	4.90	4.90	0
2019-09-23	4.90	4.90	4.90	4.90	0
2019-09-20	4.90	4.95	4.70	4.90	0
2019-09-19	4.98	4.98	4.90	4.90	22,011
2019-09-18	5.08	5.08	4.98	4.98	38,757
2019-09-17	5.08	5.08	5.08	5.08	3,695
2019-09-16	5.08	5.08	5.08	5.08	310
2019-09-13	5.08	5.08	5.08	5.08	0
2019-09-12	5.08	5.19	5.19	5.08	124
2019-09-11	5.08	5.08	5.08	5.08	0
2019-09-10	4.98	5.08	4.98	5.08	0
2019-09-09	4.88	4.98	4.88	4.98	0
2019-09-06	4.88	4.88	4.88	4.88	0
2019-09-05	4.88	4.88	4.88	4.88	0
2019-09-04	4.88	4.88	4.88	4.88	0
2019-09-03	4.88	4.88	4.88	4.88	6,750
2019-09-02	4.88	4.88	4.88	4.88	0
2019-08-30	4.88	4.88	4.88	4.88	0
2019-08-29	4.88	4.88	4.88	4.88	0
2019-08-28	4.88	4.88	4.70	4.88	0
2019-08-27	4.88	4.88	4.88	4.88	0
2019-08-23	4.88	4.88	4.88	4.88	2,387
2019-08-22	4.88	4.88	4.88	4.88	100
2019-08-21	4.88	4.88	4.70	4.88	0
2019-08-20	4.88	4.88	4.88	4.88	260
2019-08-19	4.88	4.88	4.70	4.88	0
2019-08-16	4.88	4.94	4.70	4.88	0
2019-08-15	4.88	4.88	4.88	4.88	0
2019-08-14	4.88	4.88	4.88	4.88	0
2019-08-13	4.88	4.88	4.88	4.88	0
2019-08-12	4.88	4.88	4.88	4.88	0
2019-08-09	4.88	4.88	4.88	4.88	0
2019-08-08	4.88	4.88	4.88	4.88	0
2019-08-07	4.88	4.88	4.88	4.88	0
2019-08-06	5.10	5.10	4.88	4.88	30,158
2019-08-05	5.10	5.10	5.10	5.10	0
2019-08-02	5.15	5.15	5.00	5.10	230
2019-08-01	5.15	5.15	5.15	5.15	8,000
2019-07-31	5.15	5.15	5.15	5.15	0
2019-07-30	5.15	5.15	5.15	5.15	0
2019-07-29	5.15	5.15	5.15	5.15	18,627
2019-07-26	5.15	5.15	5.15	5.15	0
2019-07-25	5.15	5.15	5.15	5.15	0
2019-07-24	5.18	5.18	5.15	5.15	1,960
2019-07-23	5.18	5.18	5.18	5.18	21,055
2019-07-22	5.18	5.18	5.18	5.18	0
2019-07-19	5.18	5.18	5.18	5.18	0
2019-07-18	5.18	5.18	5.18	5.18	146
2019-07-17	5.18	5.18	5.18	5.18	0
2019-07-16	5.18	5.18	5.18	5.18	10
2019-07-15	5.18	5.18	5.18	5.18	0
2019-07-12	5.15	5.18	5.15	5.18	0
2019-07-11	5.09	5.15	5.09	5.15	0
2019-07-10	5.09	5.09	5.09	5.09	18,053
2019-07-09	5.09	5.09	5.09	5.09	0
2019-07-08	5.11	5.11	5.09	5.09	75,334
2019-07-05	5.11	5.11	5.11	5.11	0
2019-07-04	5.11	5.11	5.11	5.11	0
2019-07-03	5.33	5.33	5.00	5.11	0
2019-07-02	5.33	5.33	5.33	5.33	0
2019-07-01	5.33	5.33	5.33	5.33	2,000
2019-06-28	5.33	5.33	5.33	5.33	0
2019-06-27	5.33	5.33	5.33	5.33	819
2019-06-26	5.33	5.33	5.33	5.33	0
2019-06-25	5.39	5.39	5.33	5.33	494
2019-06-24	5.39	5.39	5.39	5.39	0
2019-06-21	5.39	5.39	5.39	5.39	450
2019-06-20	5.39	5.39	5.39	5.39	0
2019-06-19	5.39	5.39	5.39	5.39	0
2019-06-18	5.39	5.39	5.39	5.39	0
2019-06-17	5.39	5.39	5.39	5.39	215
2019-06-14	5.39	5.39	5.39	5.39	0
2019-06-13	5.39	5.39	5.28	5.39	17,037
2019-06-12	5.39	5.39	5.39	5.39	0
2019-06-11	5.39	5.39	5.39	5.39	0
2019-06-10	5.39	5.39	5.39	5.39	75
2019-06-07	5.39	5.39	5.39	5.39	0
2019-06-06	5.39	5.39	5.39	5.39	0
2019-06-05	5.39	5.39	5.39	5.39	610
2019-06-04	5.39	5.39	5.39	5.39	7,832
2019-06-03	5.39	5.39	5.39	5.39	10,000
2019-05-31	5.39	5.39	5.39	5.39	500
2019-05-30	5.34	5.39	5.34	5.39	0
2019-05-29	5.34	5.34	5.34	5.34	1,120
2019-05-28	5.47	5.47	5.34	5.34	9,122
2019-05-24	5.47	5.47	5.47	5.47	0
2019-05-23	5.47	5.47	5.28	5.47	0
2019-05-22	5.50	5.50	5.47	5.47	0
2019-05-21	5.50	5.50	5.50	5.50	0
2019-05-20	5.53	5.53	5.53	5.53	27,273
2019-05-17	5.53	5.53	5.53	5.53	0
2019-05-16	5.53	5.53	5.40	5.53	0
2019-05-15	5.53	5.53	5.53	5.53	4,101
2019-05-14	5.53	5.53	5.53	5.53	0
2019-05-13	5.53	5.53	5.40	5.53	50,010
2019-05-10	5.53	5.53	5.40	5.53	49,514
2019-05-09	5.53	5.53	5.40	5.53	2,044
2019-05-08	5.53	5.53	5.40	5.53	14,331
2019-05-07	5.53	5.53	5.53	5.53	77
2019-05-03	5.53	5.53	5.53	5.53	56
2019-05-02	5.53	5.53	5.53	5.53	1,461
2019-05-01	5.53	5.53	5.53	5.53	381
2019-04-30	5.48	5.53	5.48	5.53	0
2019-04-29	5.48	5.48	5.48	5.48	0
2019-04-26	5.48	5.48	5.48	5.48	0
2019-04-25	5.48	5.48	5.48	5.48	0
2019-04-24	5.48	5.48	5.30	5.48	3,000
2019-04-23	5.48	5.48	5.48	5.48	40

Share	Price	Change
Skillcast (SKL)	39.00	20%
Regtech Open (RTOP)	2.20	17.33%
Quadrise (QED)	1.62	15.51%
Trellus Health. (TRLS)	2.00	14.29%
Physiomics (PYC)	1.30	13.04%

Share	Price	Change
Smith (DS) (SMDS)	348.00	-12.91%
Marechale Cap. (MAC)	1.075	-12.24%
Keras Res (KRS)	1.70	-10.53%
Ovoca Bio (OVB)	0.65	-10.34%
Versarien (VRS)	0.10	-9.91%

Share	Price	Volume
88 Energy (88E)	0.225	330,420,371
Baron Oil (BOIL)	0.065	214,254,880
Alien Metals (UFO)	0.225	195,309,098
Premier African Minerals (PREM)	0.195	133,964,960
Vela Technologies (VELA)	0.012	114,575,836