Proteome Share History

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

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

Date	Open	High	Low	Close	Volume
2024-04-24	3.25	3.50	3.25	3.50	0
2024-04-23	3.25	3.25	3.25	3.25	0
2024-04-22	3.30	3.30	3.25	3.25	500
2024-04-19	3.05	3.30	3.05	3.30	0
2024-04-18	3.60	3.60	3.60	3.05	247,243
2024-04-17	3.30	3.30	3.14	3.14	0
2024-04-16	3.11	3.30	3.11	3.30	72,204
2024-04-15	3.25	3.25	3.11	3.11	268
2024-04-12	3.07	3.25	3.07	3.25	148,375
2024-04-11	3.00	3.00	3.00	3.07	200,817
2024-04-10	3.60	3.60	3.49	3.49	155,573
2024-04-09	3.66	3.66	3.60	3.60	0
2024-04-08	3.50	3.66	3.50	3.66	2,923,455
2024-04-05	2.97	3.50	2.97	3.50	343
2024-04-04	3.00	3.00	3.00	2.97	469,051
2024-04-03	3.44	3.44	3.14	3.14	89,851
2024-04-02	3.39	3.44	3.39	3.44	69,209
2024-04-01	3.39	3.39	3.39	3.39	0
2024-03-29	3.39	3.39	3.39	3.39	0
2024-03-28	3.30	3.39	3.30	3.39	17,740
2024-03-27	3.00	3.00	3.00	3.30	108,551
2024-03-26	3.49	3.49	3.49	3.49	271
2024-03-25	3.59	3.59	3.49	3.49	30,500
2024-03-22	3.49	3.59	3.49	3.59	488,064
2024-03-21	3.59	3.59	3.49	3.49	54,018
2024-03-20	3.49	3.59	3.49	3.59	137,792
2024-03-19	3.59	3.59	3.49	3.49	411,666
2024-03-18	3.48	3.48	3.48	3.59	356,375
2024-03-15	3.20	3.20	3.00	3.22	773,341
2024-03-14	3.98	3.98	3.98	3.50	30,501
2024-03-13	3.39	3.59	3.39	3.59	183,111
2024-03-12	4.14	4.14	3.39	3.39	655,030
2024-03-11	4.00	4.00	4.00	4.14	14,843
2024-03-08	3.82	3.82	3.80	4.08	118,958
2024-03-07	4.16	4.16	4.16	4.16	12,000
2024-03-06	4.16	4.16	4.16	4.16	20
2024-03-05	4.16	4.16	4.16	4.16	0
2024-03-04	4.16	4.16	4.16	4.16	40,025
2024-03-01	4.11	4.16	4.11	4.16	0
2024-02-29	3.90	3.90	3.90	4.11	300,100
2024-02-28	4.50	4.50	4.26	4.26	83,238
2024-02-27	4.50	4.50	4.50	4.50	2,000
2024-02-26	4.50	4.50	4.50	4.50	0
2024-02-23	4.50	4.50	4.50	4.50	46,792
2024-02-22	4.50	4.50	4.50	4.50	0
2024-02-21	4.50	4.50	4.50	4.50	2,359
2024-02-20	4.50	4.50	4.50	4.50	24,969
2024-02-19	4.00	4.00	4.00	4.50	44,762
2024-02-16	4.00	4.00	4.00	4.40	18,557
2024-02-15	4.35	4.50	4.35	4.50	3,484
2024-02-14	4.50	4.50	4.35	4.35	0
2024-02-13	4.50	4.50	4.50	4.50	0
2024-02-12	4.00	4.00	4.00	4.50	26,056
2024-02-09	4.00	4.00	4.00	4.50	260,742
2024-02-08	4.00	4.00	4.00	4.26	56,000
2024-02-07	4.50	4.50	4.50	4.50	0
2024-02-06	4.50	4.50	4.50	4.50	12,544
2024-02-05	4.50	4.50	4.50	4.50	0
2024-02-02	4.50	4.50	4.50	4.50	176,098
2024-02-01	4.50	4.50	4.50	4.50	21,641
2024-01-31	4.60	4.60	4.50	4.50	178,700
2024-01-30	4.20	4.20	4.20	4.60	500
2024-01-29	4.48	4.50	4.48	4.60	265,746
2024-01-26	4.35	4.59	4.35	4.59	122,118
2024-01-25	4.30	4.35	4.30	4.35	24,962
2024-01-24	4.51	4.51	4.30	4.30	226,880
2024-01-23	4.54	4.54	4.51	4.51	500
2024-01-22	4.90	4.90	4.54	4.54	210,706
2024-01-19	4.49	4.90	4.49	4.90	300,189
2024-01-18	4.51	4.51	4.49	4.49	4,848
2024-01-17	4.60	4.60	4.51	4.51	16
2024-01-16	4.51	4.60	4.51	4.60	94
2024-01-15	4.50	4.50	4.50	4.51	170,789
2024-01-12	4.75	4.75	4.75	4.75	0
2024-01-11	4.75	4.75	4.75	4.75	17,881
2024-01-10	4.75	4.75	4.75	4.75	50,000
2024-01-09	4.80	4.80	4.75	4.75	0
2024-01-08	4.76	4.76	4.76	4.80	317,413
2024-01-05	4.84	4.84	4.75	4.75	8,135
2024-01-04	4.75	4.84	4.75	4.84	7
2024-01-03	5.03	5.03	4.75	4.75	2,635
2024-01-02	4.53	5.03	4.53	5.03	0
2024-01-01	4.53	4.53	4.53	4.53	0
2023-12-29	4.79	4.79	4.53	4.53	0
2023-12-28	4.85	4.85	4.79	4.79	0
2023-12-27	4.98	4.98	4.85	4.85	0
2023-12-26	4.98	4.98	4.98	4.98	0
2023-12-25	4.98	4.98	4.98	4.98	0
2023-12-22	4.98	4.98	4.98	4.98	0
2023-12-21	4.98	4.98	4.98	4.98	0
2023-12-20	4.83	4.98	4.83	4.98	1,834
2023-12-19	4.52	4.52	4.52	4.83	65,171
2023-12-18	5.01	5.01	5.01	5.01	80,001
2023-12-15	5.01	5.01	5.01	5.01	13,902
2023-12-14	4.60	5.01	4.60	5.01	86,410
2023-12-13	5.50	5.50	4.60	4.60	80,244
2023-12-12	5.06	5.06	5.04	5.04	0
2023-12-11	4.61	5.06	4.61	5.06	272,238
2023-12-08	4.65	4.65	4.61	4.61	130,000
2023-12-07	4.00	4.65	4.00	4.65	100,000
2023-12-06	5.00	5.00	4.00	4.00	65,659
2023-12-05	4.50	4.75	4.50	4.75	70,367
2023-12-04	5.10	5.10	4.50	4.50	765,729
2023-12-01	5.26	5.26	5.10	5.10	105,285
2023-11-30	4.50	5.00	4.50	5.26	1,043,664
2023-11-29	6.03	6.03	6.03	6.03	4,594
2023-11-28	6.00	6.03	6.00	6.03	34,853
2023-11-27	5.78	6.00	5.78	6.00	39,953
2023-11-24	5.55	5.78	5.55	5.78	3,800
2023-11-23	5.83	5.83	5.55	5.55	17,840
2023-11-22	5.83	5.83	5.83	5.83	200,600
2023-11-21	6.05	6.05	6.05	5.83	106,886
2023-11-20	5.98	5.98	5.70	5.70	154,371
2023-11-17	6.00	6.00	5.98	5.98	0
2023-11-16	5.93	6.00	5.93	6.00	16,542
2023-11-15	6.00	6.00	5.93	5.93	0
2023-11-14	5.80	6.00	5.80	6.00	179,670
2023-11-13	5.93	5.93	5.80	5.80	307,063
2023-11-10	5.93	5.93	5.93	5.93	225,046
2023-11-09	6.00	6.00	5.93	5.93	68,888
2023-11-08	6.00	6.00	5.50	6.00	209,383
2023-11-07	5.90	5.90	5.85	5.85	116,348
2023-11-06	6.00	6.00	5.90	5.90	173,962
2023-11-03	5.93	6.00	5.93	6.00	99,657
2023-11-02	5.90	5.90	5.90	5.93	321,070
2023-11-01	5.95	5.95	5.85	5.85	47,934
2023-10-31	6.03	6.03	5.95	5.95	1,450
2023-10-30	6.33	6.33	6.33	6.33	141,424
2023-10-27	5.65	5.65	5.65	6.33	55,678
2023-10-26	5.90	6.03	5.90	6.03	1,000
2023-10-25	6.03	6.03	5.90	5.90	0
2023-10-24	6.03	6.03	6.03	6.03	6,497
2023-10-23	6.03	6.03	6.03	6.03	30,432
2023-10-20	6.00	6.00	6.00	6.03	206,800
2023-10-19	6.25	6.25	6.25	6.25	104,909
2023-10-18	6.25	6.25	6.25	6.25	15
2023-10-17	6.50	6.50	6.25	6.25	26,200
2023-10-16	6.78	6.78	6.50	6.50	682
2023-10-13	6.35	6.78	6.35	6.78	905
2023-10-12	6.50	6.50	6.35	6.35	80,476
2023-10-11	6.53	6.53	6.50	6.50	0
2023-10-10	6.50	6.50	6.05	6.53	124,728
2023-10-09	7.00	7.00	6.90	6.90	109,171
2023-10-06	7.00	7.00	7.00	7.00	37,037
2023-10-05	7.00	7.00	7.00	7.00	0
2023-10-04	6.50	7.00	6.50	7.00	24,610
2023-10-03	6.50	6.50	6.50	6.50	56,223
2023-10-02	6.95	7.00	6.95	6.75	681,188
2023-09-29	6.23	6.30	6.23	6.30	100,100
2023-09-28	6.18	6.23	6.18	6.23	0
2023-09-27	5.98	6.18	5.98	6.18	95,438
2023-09-26	6.18	6.18	5.98	5.98	0
2023-09-25	6.33	6.33	6.18	6.18	1,358
2023-09-22	6.48	6.48	6.33	6.33	16,892
2023-09-21	6.33	6.48	6.33	6.48	92
2023-09-20	6.05	6.33	6.05	6.33	0
2023-09-19	5.55	5.55	5.55	6.05	339,063
2023-09-18	6.40	6.40	6.28	6.28	71,756
2023-09-15	6.28	6.40	6.28	6.40	14,000
2023-09-14	6.28	6.28	6.28	6.28	34,137
2023-09-13	5.65	6.28	5.65	6.28	68,485
2023-09-12	5.80	5.80	5.65	5.65	10,000
2023-09-11	5.95	5.95	5.95	5.80	806,426
2023-09-08	6.25	6.25	6.25	6.25	7,182
2023-09-07	6.35	6.35	6.25	6.25	82,826
2023-09-06	6.05	6.35	6.05	6.35	15,396
2023-09-05	6.35	6.35	6.05	6.05	229,149
2023-09-04	6.00	6.35	6.00	6.35	45,294
2023-09-01	6.00	6.00	6.00	6.00	96,635
2023-08-31	6.53	6.53	6.53	6.53	1,468
2023-08-30	6.53	6.53	6.53	6.53	23,236
2023-08-29	5.40	6.53	5.40	6.53	96,303
2023-08-28	5.40	5.40	5.40	5.40	0
2023-08-25	6.50	6.50	6.00	5.40	1,213,088
2023-08-24	7.50	8.50	7.50	8.50	659,619
2023-08-23	7.00	7.00	7.00	7.25	15,417
2023-08-22	7.25	7.25	7.25	7.25	195,970
2023-08-21	7.25	7.25	7.25	7.25	46,526
2023-08-18	7.25	7.25	7.25	7.25	15,013
2023-08-17	7.25	7.25	7.25	7.25	52,222
2023-08-16	7.05	7.05	7.00	7.25	56,973
2023-08-15	7.00	7.00	7.00	7.28	298,489
2023-08-14	7.25	7.28	7.25	7.28	30,116
2023-08-11	7.25	7.25	7.25	7.25	0
2023-08-10	7.25	7.25	7.25	7.25	46,745
2023-08-09	7.53	7.53	7.25	7.25	27,773
2023-08-08	7.53	7.53	7.53	7.53	136,211
2023-08-07	7.53	7.53	7.53	7.53	12
2023-08-04	7.40	7.53	7.40	7.53	63,240
2023-08-03	7.50	7.50	7.50	7.40	155,505
2023-08-02	7.50	7.50	7.50	7.40	159,922
2023-08-01	7.48	7.48	7.45	7.45	19,055
2023-07-31	7.70	7.70	7.48	7.48	1,123
2023-07-28	7.53	7.70	7.53	7.70	112,818
2023-07-27	7.53	7.53	7.53	7.53	20,310
2023-07-26	7.53	7.53	7.53	7.53	3,943
2023-07-25	7.53	7.53	7.53	7.53	1,980
2023-07-24	7.80	7.80	7.53	7.53	286,106
2023-07-21	8.00	8.10	8.00	7.80	426,874
2023-07-20	7.50	7.50	7.50	7.58	219,302
2023-07-19	7.80	7.80	7.53	7.53	139,508
2023-07-18	7.58	7.80	7.58	7.80	247,073
2023-07-17	7.58	7.58	7.58	7.58	43,429
2023-07-14	7.53	7.58	7.53	7.58	651
2023-07-13	7.53	7.53	7.53	7.53	221,821
2023-07-12	7.15	8.00	7.15	7.53	37,896
2023-07-11	7.53	7.53	7.53	7.53	2,923
2023-07-10	8.00	8.00	8.00	7.53	57,440
2023-07-07	7.53	7.53	7.53	7.53	416,775
2023-07-06	7.88	7.88	7.53	7.53	80,341
2023-07-05	8.03	8.03	7.88	7.88	257,960
2023-07-04	7.78	8.03	7.78	8.03	123,244
2023-07-03	7.78	7.78	7.78	7.78	74
2023-06-30	8.03	8.03	7.78	7.78	353,260
2023-06-29	7.55	8.25	7.55	8.03	904,938
2023-06-28	7.90	8.00	7.90	8.43	2,429,576
2023-06-27	6.50	7.50	6.50	7.15	1,135,583
2023-06-26	6.03	6.03	6.03	6.03	81,124
2023-06-23	6.03	6.03	6.03	6.03	96,844
2023-06-22	6.03	6.03	6.03	6.03	5,426
2023-06-21	5.98	6.03	5.98	6.03	128,790
2023-06-20	6.40	6.40	6.40	5.98	13,535
2023-06-19	6.03	6.03	5.98	5.98	42,456
2023-06-16	6.03	6.03	6.03	6.03	59,466
2023-06-15	6.05	6.05	6.03	6.03	54,696
2023-06-14	6.10	6.10	6.10	6.05	46,500
2023-06-13	6.50	6.50	6.35	6.35	83,210
2023-06-12	6.50	7.00	6.30	6.50	1,320,462
2023-06-09	5.45	6.00	5.45	5.88	1,875,871
2023-06-08	4.98	4.98	4.98	4.98	35,520
2023-06-07	4.98	4.98	4.98	4.98	1,000
2023-06-06	4.98	4.98	4.98	4.98	0
2023-06-05	4.98	4.98	4.98	4.98	150
2023-06-02	4.98	4.98	4.98	4.98	170,202
2023-06-01	4.86	4.86	4.86	4.98	354,157
2023-05-31	4.98	4.98	4.74	4.74	110,276
2023-05-30	5.01	5.01	4.98	4.98	186,115
2023-05-29	5.01	5.01	5.01	5.01	0
2023-05-26	4.50	4.50	4.50	5.01	93,004
2023-05-25	5.05	5.05	5.05	4.79	537,299
2023-05-24	5.30	5.30	5.30	5.25	72,056
2023-05-23	5.05	5.05	5.05	5.18	115,533
2023-05-22	4.70	4.70	4.70	5.05	37,000
2023-05-19	4.88	5.08	4.88	5.08	252,635
2023-05-18	5.00	5.00	4.88	4.88	280,034
2023-05-17	4.25	5.00	4.25	5.00	53,714
2023-05-16	4.34	4.34	4.25	4.25	2,000
2023-05-15	4.40	4.40	4.40	4.34	163,819
2023-05-12	5.00	5.00	4.50	4.64	1,315,354
2023-05-11	4.49	4.49	4.35	4.35	507,322
2023-05-10	4.44	4.49	4.44	4.49	0
2023-05-09	4.25	4.44	4.25	4.44	74,881
2023-05-08	4.25	4.25	4.25	4.25	0
2023-05-05	4.49	4.49	4.25	4.25	3,500
2023-05-04	4.35	4.49	4.35	4.49	1,952
2023-05-03	4.10	4.35	4.10	4.35	100,180
2023-05-02	3.70	3.70	3.70	4.10	3,000
2023-05-01	4.09	4.09	4.09	4.09	0
2023-04-28	4.10	4.10	4.09	4.09	40,572
2023-04-27	4.09	4.10	4.09	4.10	79,234
2023-04-26	4.19	4.19	4.09	4.09	1,400
2023-04-25	4.14	4.19	4.14	4.19	10,608
2023-04-24	4.24	4.24	4.14	4.14	21,720
2023-04-21	4.16	4.16	4.16	4.24	307,715
2023-04-20	3.99	4.04	3.99	4.04	213,225
2023-04-19	3.99	3.99	3.99	3.99	49,175
2023-04-18	4.09	4.09	3.99	3.99	25,808
2023-04-17	4.18	4.18	4.09	4.09	14,713
2023-04-14	3.87	4.18	3.87	4.18	100
2023-04-13	3.92	3.92	3.70	3.87	682,985
2023-04-12	4.00	4.00	4.00	4.15	744,038
2023-04-11	3.78	3.78	3.78	4.51	2,730,455
2023-04-10	4.20	4.20	4.20	4.20	0
2023-04-07	4.20	4.20	4.20	4.20	0
2023-04-06	3.60	4.20	3.60	4.20	0
2023-04-05	3.92	3.92	3.60	3.60	128,172
2023-04-04	3.90	3.90	3.90	3.90	823,749
2023-04-03	3.63	3.63	3.60	3.60	22,561
2023-03-31	3.75	3.75	3.63	3.63	30,910
2023-03-30	3.70	3.75	3.70	3.75	1,687
2023-03-29	3.75	3.75	3.70	3.70	493,000
2023-03-28	3.63	3.75	3.63	3.75	348,953
2023-03-27	3.63	3.63	3.63	3.63	25,800
2023-03-24	3.80	3.80	3.63	3.63	240,151
2023-03-23	3.52	3.80	3.52	3.80	276,773
2023-03-22	3.50	3.52	3.50	3.52	29,209
2023-03-21	3.26	3.50	3.25	3.50	1,703,885
2023-03-20	3.75	3.75	3.60	3.60	72,500
2023-03-17	3.75	3.75	3.75	3.75	27,595
2023-03-16	3.75	3.75	3.75	3.75	0
2023-03-15	3.65	3.75	3.65	3.75	20,767
2023-03-14	3.51	3.51	3.50	3.65	239,528
2023-03-13	3.88	3.88	3.88	3.88	7,125
2023-03-10	3.73	3.88	3.73	3.88	13,648
2023-03-09	3.75	3.75	3.73	3.73	53,166
2023-03-08	3.76	3.76	3.75	3.75	458,388
2023-03-07	3.84	3.85	3.84	4.01	257,539
2023-03-06	3.90	3.90	3.90	3.90	226,753
2023-03-03	4.25	4.25	4.25	4.25	7,515
2023-03-02	4.00	4.13	4.00	4.13	90
2023-03-01	4.00	4.00	4.00	4.00	140,721
2023-02-28	3.87	3.88	3.87	3.88	270,108
2023-02-27	4.00	4.00	4.00	3.87	839,472
2023-02-24	4.48	4.48	4.48	4.48	461,976
2023-02-23	4.50	4.50	4.50	4.50	233,136
2023-02-22	4.50	4.50	4.50	4.66	1,005,664
2023-02-21	5.14	5.14	4.60	4.95	709,673
2023-02-20	5.00	5.00	4.50	4.69	3,520,007
2023-02-17	3.75	3.75	3.75	3.75	0
2023-02-16	3.75	3.75	3.75	3.75	0
2023-02-15	4.00	4.00	3.75	3.75	385,026
2023-02-14	4.00	4.00	4.00	4.00	0
2023-02-13	4.00	4.00	4.00	4.00	114,500
2023-02-10	4.00	4.00	4.00	4.00	40,444
2023-02-09	4.00	4.00	4.00	4.00	235,225
2023-02-08	4.00	4.00	4.00	4.00	0
2023-02-07	4.00	4.00	4.00	4.00	0
2023-02-06	4.00	4.00	4.00	4.00	15,150
2023-02-03	4.00	4.00	4.00	4.00	9,263
2023-02-02	3.90	4.00	3.90	4.00	125,601
2023-02-01	4.10	4.10	3.90	3.90	377,517
2023-01-31	4.10	4.10	4.10	4.10	0
2023-01-30	4.01	4.01	4.00	4.10	154,414
2023-01-27	4.49	4.49	4.49	3.90	26,359
2023-01-26	4.00	4.00	4.00	4.00	116
2023-01-25	4.25	4.25	4.00	4.00	148,436
2023-01-24	3.83	4.25	3.83	4.25	20,688
2023-01-23	4.00	4.00	3.83	3.83	58,959
2023-01-20	4.00	4.00	4.00	4.00	14,290
2023-01-19	4.25	4.25	4.00	4.00	59,289
2023-01-18	4.00	4.25	4.00	4.25	622
2023-01-17	4.00	4.00	4.00	4.00	200,000
2023-01-16	4.17	4.17	4.17	4.00	111,931
2023-01-13	4.00	4.00	4.00	4.00	34,325
2023-01-12	4.01	4.11	4.00	4.00	698,958
2023-01-11	4.43	4.43	4.43	4.43	300,210
2023-01-10	4.50	4.75	4.50	4.43	300,738
2023-01-09	4.00	4.50	4.00	4.50	316,965
2023-01-06	3.69	3.80	3.69	3.85	792,563
2023-01-05	3.50	3.70	3.15	3.70	601,773
2023-01-04	3.63	3.63	3.50	3.50	100,035
2023-01-03	3.26	3.26	3.26	3.63	1,070,694
2023-01-02	3.50	3.50	3.50	3.50	0
2022-12-30	3.35	3.50	3.35	3.50	8,750
2022-12-29	3.50	3.70	3.50	3.35	540,678
2022-12-28	3.63	3.63	3.63	3.63	58,548
2022-12-27	3.63	3.63	3.63	3.63	0
2022-12-26	3.63	3.63	3.63	3.63	0
2022-12-23	3.63	3.63	3.63	3.63	0
2022-12-22	3.63	3.63	3.63	3.63	0
2022-12-21	3.78	3.78	3.63	3.63	290,824
2022-12-20	3.70	3.70	3.50	3.78	1,547,439
2022-12-19	3.80	3.80	3.80	3.80	304,054
2022-12-16	3.70	3.70	3.70	4.10	9,309
2022-12-15	4.10	4.10	4.10	4.10	0
2022-12-14	4.10	4.10	4.10	4.10	94
2022-12-13	4.10	4.10	4.10	4.10	0
2022-12-12	4.10	4.10	4.10	4.10	59,517
2022-12-09	4.10	4.10	4.10	4.10	3,700
2022-12-08	4.10	4.10	4.10	4.10	0
2022-12-07	4.10	4.10	4.10	4.10	84,330
2022-12-06	4.10	4.10	4.10	4.10	0
2022-12-05	4.10	4.10	4.10	4.10	0
2022-12-02	3.70	3.70	3.70	4.10	5,577
2022-12-01	4.10	4.10	4.10	4.10	419,198
2022-11-30	4.10	4.10	4.10	4.10	9,510
2022-11-29	3.70	3.70	3.70	4.10	2,803
2022-11-28	4.00	4.00	4.00	4.10	210,100
2022-11-25	3.80	3.80	3.80	3.80	6,604
2022-11-24	3.80	3.80	3.80	3.80	0
2022-11-23	3.80	3.80	3.80	3.80	53,750
2022-11-22	3.80	3.80	3.80	3.80	0
2022-11-21	3.75	3.80	3.75	3.80	45,592
2022-11-18	3.75	3.75	3.75	3.75	186,383
2022-11-17	3.75	3.75	3.75	3.75	29,350
2022-11-16	3.70	3.75	3.70	3.75	3,394
2022-11-15	3.80	3.80	3.70	3.70	101,723
2022-11-14	3.90	3.90	3.90	3.80	789,319
2022-11-11	4.25	4.50	4.25	4.50	28,132
2022-11-10	4.25	4.25	4.25	4.25	42,239
2022-11-09	4.50	4.50	4.25	4.25	100,000
2022-11-08	4.50	4.50	4.50	4.50	9,984
2022-11-07	4.50	4.50	4.50	4.50	0
2022-11-04	4.50	4.50	4.50	4.50	180,387
2022-11-03	4.50	4.50	4.50	4.50	0
2022-11-02	4.50	4.50	4.50	4.50	69,359
2022-11-01	4.01	4.01	4.01	4.50	39,658
2022-10-31	4.50	4.50	4.50	4.50	1,991
2022-10-28	4.50	4.50	4.50	4.50	1,210
2022-10-27	4.50	4.50	4.50	4.50	0
2022-10-26	4.50	4.50	4.50	4.50	48,615
2022-10-25	4.50	4.50	4.50	4.50	8,950
2022-10-24	4.50	4.50	4.50	4.50	0
2022-10-21	4.50	4.50	4.50	4.50	524
2022-10-20	4.50	4.50	4.50	4.50	70,777
2022-10-19	4.50	4.50	4.50	4.50	10,422
2022-10-18	4.50	4.50	4.50	4.50	1,121
2022-10-17	4.50	4.50	4.50	4.50	214,363
2022-10-14	4.50	4.50	4.50	4.50	0
2022-10-13	4.46	4.50	4.46	4.50	43,352
2022-10-12	4.68	4.68	4.68	4.46	137,016
2022-10-11	4.34	4.34	4.30	4.30	17,429
2022-10-10	4.39	4.39	4.34	4.34	0
2022-10-07	4.39	4.39	4.39	4.39	0
2022-10-06	4.35	4.39	4.35	4.39	23,033
2022-10-05	4.39	4.39	4.35	4.35	44,500
2022-10-04	4.48	4.48	4.39	4.39	30,650
2022-10-03	4.41	4.48	4.41	4.48	51,440
2022-09-30	4.25	4.41	4.25	4.41	52,000
2022-09-29	4.30	4.30	4.26	4.25	414,810
2022-09-28	4.65	4.65	4.65	4.65	45,256
2022-09-27	4.65	4.65	4.65	4.65	119,041
2022-09-26	4.65	4.65	4.65	4.65	1,000
2022-09-23	4.65	4.65	4.65	4.65	0
2022-09-22	4.50	4.50	4.31	4.65	99,343
2022-09-21	5.00	5.00	4.66	4.66	100
2022-09-20	5.00	5.00	4.40	5.00	228,620
2022-09-19	4.55	4.55	4.55	4.55	0
2022-09-16	4.70	4.70	4.70	4.55	247,004
2022-09-15	4.75	4.75	4.75	4.75	2,102
2022-09-14	4.51	4.75	4.51	4.75	50,000
2022-09-13	4.40	4.51	4.40	4.51	2,000
2022-09-12	4.40	4.40	4.40	4.40	2,154
2022-09-09	4.40	4.40	4.40	4.40	37,540
2022-09-08	4.75	4.75	4.40	4.40	36,059
2022-09-07	4.65	4.75	4.65	4.75	15,672
2022-09-06	4.55	4.80	4.55	4.65	804,851
2022-09-05	4.49	4.60	4.49	4.40	191,856
2022-09-02	4.10	4.20	4.10	4.20	20,703
2022-09-01	4.20	4.20	4.10	4.10	23,625
2022-08-31	4.47	4.47	4.47	4.20	330,590
2022-08-30	3.76	3.90	3.76	3.90	178,315
2022-08-29	3.76	3.76	3.76	3.76	0
2022-08-26	3.50	3.50	3.50	3.76	345,295
2022-08-25	3.95	4.05	3.95	4.05	13,354
2022-08-24	3.75	3.95	3.75	3.95	831,780
2022-08-23	3.75	3.75	3.75	3.75	4,407
2022-08-22	3.75	3.75	3.75	3.75	18,549
2022-08-19	3.75	3.75	3.75	3.75	11,397
2022-08-18	3.75	3.75	3.75	3.75	306,002
2022-08-17	3.75	3.75	3.75	3.75	130
2022-08-16	3.75	3.75	3.75	3.75	14,966
2022-08-15	3.75	3.75	3.75	3.75	15,151
2022-08-12	3.75	3.75	3.75	3.75	137,505
2022-08-11	3.75	3.75	3.75	3.75	501,283
2022-08-10	3.75	3.75	3.75	3.75	172,500
2022-08-09	3.75	3.75	3.75	3.75	201,075
2022-08-08	3.90	3.90	3.75	3.75	0
2022-08-05	3.90	3.90	3.90	3.90	185,897
2022-08-04	3.87	3.90	3.87	3.90	60,000
2022-08-03	3.70	3.87	3.70	3.87	4,800
2022-08-02	3.70	3.70	3.70	3.70	200,561
2022-08-01	3.70	3.70	3.70	3.70	248,688
2022-07-29	3.70	3.70	3.70	3.70	77
2022-07-28	3.70	3.70	3.70	3.70	0
2022-07-27	3.70	3.70	3.70	3.70	100,000
2022-07-26	3.70	3.70	3.70	3.70	0
2022-07-25	3.70	3.70	3.70	3.70	21,400
2022-07-22	3.70	3.70	3.70	3.70	51,587
2022-07-21	3.60	3.70	3.60	3.70	0
2022-07-20	3.70	3.70	3.60	3.60	63,413
2022-07-19	3.70	3.70	3.70	3.70	34,421
2022-07-18	3.70	3.70	3.70	3.70	0
2022-07-15	3.60	3.70	3.60	3.70	182,990
2022-07-14	3.60	3.60	3.60	3.60	3,710
2022-07-13	3.60	3.60	3.60	3.60	15,747
2022-07-12	3.60	3.60	3.60	3.60	0
2022-07-11	3.46	3.46	3.46	3.60	22,183
2022-07-08	3.55	3.55	3.55	3.55	17,639
2022-07-07	3.60	3.60	3.55	3.55	40,000
2022-07-06	3.60	3.60	3.60	3.60	0
2022-07-05	3.60	3.60	3.60	3.60	0
2022-07-04	3.60	3.60	3.60	3.60	61
2022-07-01	3.60	3.60	3.60	3.60	0
2022-06-30	3.60	3.60	3.60	3.60	0
2022-06-29	3.60	3.60	3.60	3.60	0
2022-06-28	3.60	3.60	3.60	3.60	0
2022-06-27	3.60	3.60	3.60	3.60	75,010
2022-06-24	3.55	3.60	3.55	3.60	152,947
2022-06-23	3.60	3.60	3.55	3.55	359,418
2022-06-22	3.60	3.60	3.60	3.60	0
2022-06-21	3.60	3.60	3.60	3.60	0
2022-06-20	3.60	3.60	3.60	3.60	375
2022-06-17	3.35	3.60	3.35	3.60	366,435
2022-06-16	3.50	3.50	3.35	3.35	114,828
2022-06-15	3.50	3.50	3.50	3.50	108,000
2022-06-14	3.75	3.75	3.75	3.75	0
2022-06-13	3.75	3.75	3.75	3.75	0
2022-06-10	3.65	3.65	3.65	3.75	39,039
2022-06-09	3.75	3.75	3.75	3.75	128
2022-06-08	3.75	3.75	3.75	3.75	0
2022-06-07	3.85	3.85	3.75	3.75	580
2022-06-06	3.85	3.85	3.85	3.85	43,046
2022-06-03	3.85	3.85	3.85	3.85	0
2022-06-02	3.85	3.85	3.85	3.85	0
2022-06-01	3.50	3.50	3.50	3.85	144,369
2022-05-31	3.65	3.65	3.65	3.85	162,187
2022-05-30	4.00	4.00	4.00	3.75	50,000
2022-05-27	3.95	3.95	3.95	3.85	109,499
2022-05-26	3.94	3.94	3.94	3.85	116,453
2022-05-25	3.85	3.85	3.85	3.85	8,476
2022-05-24	3.85	3.85	3.85	3.85	43
2022-05-23	3.85	3.85	3.85	3.85	33,987
2022-05-20	3.85	3.85	3.85	3.85	225
2022-05-19	3.75	3.85	3.75	3.85	24,501
2022-05-18	3.85	3.85	3.75	3.75	85,036
2022-05-17	3.96	3.96	3.85	3.85	4,872
2022-05-16	3.70	3.71	3.70	3.96	198,522
2022-05-13	4.11	4.11	4.10	4.10	13,998
2022-05-12	4.10	4.11	4.10	4.11	50,634
2022-05-11	4.10	4.10	4.10	4.10	0
2022-05-10	4.10	4.10	4.10	4.10	2,155
2022-05-09	4.10	4.10	4.10	4.10	0
2022-05-06	4.10	4.10	4.10	4.10	10,448
2022-05-05	4.10	4.10	4.10	4.10	134,837
2022-05-04	4.15	4.15	4.10	4.10	0
2022-05-03	4.10	4.15	4.10	4.15	0
2022-05-02	4.10	4.10	4.10	4.10	0
2022-04-29	4.03	4.10	4.03	4.10	0
2022-04-28	3.90	3.90	3.90	4.03	22,494
2022-04-27	4.10	4.10	4.10	4.10	2,888
2022-04-26	4.10	4.10	4.10	4.10	0
2022-04-25	4.15	4.15	4.10	4.10	32,230
2022-04-22	4.10	4.15	4.10	4.15	60,701
2022-04-21	4.10	4.10	4.10	4.10	77,132
2022-04-20	4.15	4.15	4.10	4.10	320,812
2022-04-19	3.99	4.00	3.99	4.15	2,641,233
2022-04-18	3.93	3.93	3.93	3.93	0
2022-04-15	3.93	3.93	3.93	3.93	0
2022-04-14	3.93	3.93	3.93	3.93	1,402,021
2022-04-13	3.93	3.93	3.93	3.93	0
2022-04-12	3.90	3.90	3.90	3.93	186,911
2022-04-11	3.90	3.90	3.90	3.90	100
2022-04-08	4.00	4.00	4.00	3.90	51,086
2022-04-07	3.70	3.85	3.70	3.85	625,306
2022-04-06	3.55	3.70	3.55	3.70	5,000
2022-04-05	3.55	3.55	3.55	3.55	136,003
2022-04-04	3.50	3.50	3.31	3.55	175,900
2022-04-01	3.50	3.50	3.50	3.60	287,531
2022-03-31	3.60	3.60	3.40	3.40	940,986
2022-03-30	3.60	3.66	3.50	3.63	1,239,865
2022-03-29	3.90	3.90	3.70	3.60	351,102
2022-03-28	3.95	3.95	3.95	3.95	0
2022-03-25	4.00	4.00	3.94	3.95	533,817
2022-03-24	3.95	3.95	3.95	3.95	130,200
2022-03-23	3.95	3.95	3.95	3.95	0
2022-03-22	4.00	4.00	4.00	3.95	419,803
2022-03-21	3.90	4.14	3.90	4.14	18,906
2022-03-18	3.90	3.90	3.90	3.90	66,429
2022-03-17	4.00	4.00	4.00	3.95	125,052
2022-03-16	3.86	3.95	3.86	3.95	817,847
2022-03-15	3.85	3.86	3.85	3.86	0
2022-03-14	4.10	4.10	3.85	3.85	221,442
2022-03-11	3.75	4.10	3.75	4.10	823,590
2022-03-10	3.80	3.80	3.80	3.75	399,479
2022-03-09	3.85	3.85	3.85	3.85	85,828
2022-03-08	3.85	3.85	3.85	3.85	25,715
2022-03-07	3.90	3.90	3.90	3.85	358,928
2022-03-04	3.92	3.92	3.92	3.80	163,489
2022-03-03	4.20	4.20	3.92	3.92	71,027
2022-03-02	3.95	4.20	3.95	4.20	23,639
2022-03-01	4.00	4.00	4.00	3.95	719,113
2022-02-28	4.10	4.10	4.05	4.05	105,949
2022-02-25	4.00	4.00	4.00	4.10	64,375
2022-02-24	4.00	4.10	4.00	4.10	571,157
2022-02-23	4.15	4.15	4.10	4.10	82,223
2022-02-22	4.30	4.30	4.00	4.15	1,005,611
2022-02-21	4.65	4.65	4.65	4.65	0
2022-02-18	4.65	4.65	4.65	4.65	148,304
2022-02-17	4.40	4.65	4.40	4.65	8,497
2022-02-16	4.40	4.40	4.40	4.40	130,324
2022-02-15	4.40	4.65	4.40	4.65	200
2022-02-14	4.40	4.40	4.40	4.40	466
2022-02-11	4.40	4.40	4.40	4.45	78,115
2022-02-10	4.60	4.60	4.30	4.50	1,206,663
2022-02-09	4.60	4.75	4.60	4.75	13,439
2022-02-08	4.60	4.60	4.60	4.85	200,568
2022-02-07	4.83	4.85	4.83	4.85	222
2022-02-04	4.98	5.00	4.70	4.83	868,465
2022-02-03	4.60	4.75	4.60	4.75	73,586
2022-02-02	4.60	4.60	4.60	4.60	150,000
2022-02-01	4.65	4.65	4.60	4.60	263,505
2022-01-31	4.60	4.60	4.60	4.65	1,417,279
2022-01-28	4.55	4.55	4.50	4.50	119,396
2022-01-27	4.50	4.60	4.50	4.55	1,152,409
2022-01-26	4.72	4.72	4.70	4.80	645,886
2022-01-25	5.05	5.05	4.85	4.85	133,662
2022-01-24	4.85	5.05	4.85	5.05	44,950
2022-01-21	4.82	4.82	4.72	4.85	800,723
2022-01-20	4.90	5.10	4.90	5.10	66,408
2022-01-19	4.80	4.80	4.80	4.90	604,630
2022-01-18	4.90	5.00	4.80	4.90	562,388
2022-01-17	5.10	5.15	5.10	5.15	562,036
2022-01-14	4.90	4.90	4.90	5.10	500,575
2022-01-13	4.70	5.03	4.70	5.03	253,446
2022-01-12	4.70	4.70	4.70	4.70	147,702
2022-01-11	4.70	4.80	4.70	4.75	887,430
2022-01-10	4.98	4.98	4.76	4.88	79,156
2022-01-07	4.90	4.90	4.70	4.88	1,425,876
2022-01-06	5.00	5.00	5.00	5.18	153,769
2022-01-05	5.20	5.20	5.20	5.20	53,728
2022-01-04	5.13	5.15	5.13	5.15	44,134
2022-01-03	5.13	5.13	5.13	5.13	0
2021-12-31	5.10	5.10	5.00	5.13	3,796
2021-12-30	5.10	5.10	5.10	5.20	172,496
2021-12-29	5.10	5.10	5.10	5.20	104,999
2021-12-28	5.10	5.10	5.10	5.10	0
2021-12-27	5.10	5.10	5.10	5.10	0
2021-12-24	5.25	5.25	5.10	5.10	103,988
2021-12-23	5.10	5.15	5.10	5.15	61
2021-12-22	5.10	5.10	5.10	5.10	100,000
2021-12-21	5.00	5.00	5.00	5.10	279,053
2021-12-20	5.40	5.70	5.00	5.05	2,621,750
2021-12-17	4.80	4.80	4.80	4.90	173,728
2021-12-16	4.80	4.80	4.80	5.03	122,353
2021-12-15	5.00	5.00	4.80	4.90	394,689
2021-12-14	5.00	5.00	5.00	5.10	50,030
2021-12-13	5.00	5.00	5.00	5.25	325,350
2021-12-10	5.40	5.40	5.25	5.25	60,716
2021-12-09	5.20	5.40	5.05	5.40	857,071
2021-12-08	5.38	5.40	5.38	5.40	12,188
2021-12-07	5.15	5.25	5.15	5.38	301,431
2021-12-06	5.50	5.50	5.50	5.50	10,635
2021-12-03	5.33	5.33	5.33	5.33	13,000
2021-12-02	5.15	5.15	5.15	5.33	39,870
2021-12-01	5.00	5.00	5.00	5.35	43,596
2021-11-30	5.50	5.50	5.50	5.50	4,837
2021-11-29	5.50	5.50	5.50	5.50	125,731
2021-11-26	5.40	5.50	5.40	5.50	210,366
2021-11-25	5.50	5.50	5.50	5.65	71,432
2021-11-24	5.50	5.50	5.50	5.70	12,914
2021-11-23	5.70	5.70	5.70	5.70	147,361
2021-11-22	5.70	5.70	5.70	5.70	14,996
2021-11-19	5.70	5.70	5.45	5.45	50,000
2021-11-18	5.70	5.70	5.70	5.70	80,183
2021-11-17	5.45	5.45	5.45	5.45	10,028
2021-11-16	5.20	5.20	5.20	5.45	167,821
2021-11-15	5.25	5.45	5.25	5.45	21,136
2021-11-12	5.00	5.45	5.00	5.25	39,167
2021-11-11	5.25	5.25	5.25	5.25	38,895
2021-11-10	5.35	5.35	5.25	5.25	249,419
2021-11-09	5.35	5.35	5.35	5.35	10,885
2021-11-08	5.10	5.20	5.10	5.35	107,861
2021-11-05	5.10	5.10	5.10	5.10	166,401
2021-11-04	5.00	5.00	5.00	5.25	34,065
2021-11-03	4.90	5.20	4.90	5.20	22,494
2021-11-02	4.90	5.00	4.90	5.00	132,586
2021-11-01	5.20	5.20	5.20	5.20	40,071
2021-10-29	4.80	4.80	4.80	5.00	70,400
2021-10-28	4.80	4.84	4.70	4.92	609,689
2021-10-27	4.80	4.80	4.80	5.00	209,307
2021-10-26	5.05	5.05	4.98	4.98	40,000
2021-10-25	4.90	5.00	4.90	5.05	515,376
2021-10-22	5.00	5.00	4.90	5.10	335,817
2021-10-21	5.10	5.10	5.10	5.20	442,528
2021-10-20	5.25	5.25	5.20	5.23	675,990
2021-10-19	5.35	5.35	5.35	5.40	94,197
2021-10-18	5.30	5.35	5.30	5.43	362,388
2021-10-15	5.30	5.30	5.30	5.38	60,414
2021-10-14	5.35	5.35	5.20	5.38	349,876
2021-10-13	5.20	5.35	5.20	5.35	407,543
2021-10-12	5.20	5.20	5.10	5.20	240,656
2021-10-11	5.40	5.45	5.40	5.45	25,026
2021-10-08	5.35	5.50	5.35	5.40	550,503
2021-10-07	5.35	5.35	5.35	5.60	412
2021-10-06	5.43	5.43	5.43	5.43	44,872
2021-10-05	5.35	5.50	5.35	5.43	281,196
2021-10-04	5.35	5.35	5.35	5.43	183,601
2021-10-01	5.35	5.35	5.35	5.35	251,874
2021-09-30	5.35	5.55	5.35	5.55	35,011
2021-09-29	5.35	5.35	5.35	5.35	10,861
2021-09-28	5.50	5.50	5.35	5.60	374,788
2021-09-27	5.35	5.35	5.35	5.35	201,581
2021-09-24	5.30	5.30	5.30	5.30	321,192
2021-09-23	5.65	5.65	5.40	5.48	276,908
2021-09-22	5.25	5.25	5.25	5.43	18,214
2021-09-21	5.33	5.33	5.33	5.33	216,599
2021-09-20	5.45	5.45	5.05	5.33	669,182
2021-09-17	5.50	5.50	5.45	5.45	13,883
2021-09-16	5.70	5.70	5.65	5.65	197
2021-09-15	5.40	5.45	5.40	5.70	115,874
2021-09-14	5.40	5.40	5.40	5.58	193,422
2021-09-13	5.35	5.35	5.35	5.60	6,716
2021-09-10	5.55	5.55	5.55	5.55	83,936
2021-09-09	5.40	5.40	5.40	5.55	41,085
2021-09-08	5.60	5.60	5.58	5.58	103,449
2021-09-07	5.45	5.60	5.45	5.60	153,483
2021-09-06	5.45	5.65	5.40	5.45	404,848
2021-09-03	5.50	5.50	5.40	5.45	569,943
2021-09-02	5.55	5.55	5.50	5.70	406,861
2021-09-01	5.70	5.70	5.70	5.78	93,579
2021-08-31	5.78	5.85	5.78	5.85	20,126
2021-08-30	5.78	5.78	5.78	5.78	0
2021-08-27	6.00	6.00	5.78	5.78	22,000
2021-08-26	6.00	6.00	5.70	6.00	165,765
2021-08-25	6.20	6.20	5.75	5.93	109,327
2021-08-24	5.75	5.75	5.70	5.70	371,838
2021-08-23	6.00	6.20	6.00	5.98	5,300
2021-08-20	6.10	6.20	6.10	6.20	23,873
2021-08-19	5.73	5.95	5.73	5.95	108,929
2021-08-18	5.75	5.75	5.70	5.73	155,642
2021-08-17	6.00	6.00	6.00	5.85	17,459
2021-08-16	6.00	6.00	5.70	5.85	31,851
2021-08-13	5.85	5.85	5.70	5.70	301,025
2021-08-12	5.95	5.95	5.85	5.85	24,373
2021-08-11	5.75	5.75	5.75	5.88	193,398
2021-08-10	5.65	5.65	5.65	5.85	6,824
2021-08-09	5.65	5.65	5.60	5.80	9,714
2021-08-06	5.80	5.80	5.80	5.80	1,329
2021-08-05	5.70	5.70	5.65	5.80	178,381
2021-08-04	5.70	5.70	5.70	5.85	401,910
2021-08-03	5.55	5.55	5.55	5.78	56,639
2021-08-02	5.60	5.78	5.60	5.78	26,820
2021-07-30	5.55	5.60	5.55	5.60	78,897
2021-07-29	5.70	5.70	5.55	5.83	586,554
2021-07-28	5.70	5.75	5.70	5.75	593,647
2021-07-27	5.70	5.70	5.70	5.70	82,838
2021-07-26	5.70	6.00	5.70	5.88	360,538
2021-07-23	5.60	5.60	5.60	5.60	18,113
2021-07-22	5.80	5.80	5.60	5.68	312,045
2021-07-21	5.80	5.80	5.80	5.68	160,487
2021-07-20	5.53	5.65	5.53	5.65	464,034
2021-07-19	5.70	5.70	5.50	5.53	1,095,137
2021-07-16	5.70	5.70	5.70	5.75	185,658
2021-07-15	6.30	6.30	5.50	5.50	2,591,520
2021-07-14	6.90	6.90	6.85	6.85	141,683
2021-07-13	6.70	6.80	6.70	6.90	189,888
2021-07-12	7.15	7.15	6.80	7.10	368,755
2021-07-09	6.80	6.80	6.80	6.95	109,745
2021-07-08	6.80	6.80	6.80	6.90	100,180
2021-07-07	7.20	7.20	6.90	6.90	463,935
2021-07-06	6.80	7.00	6.60	7.00	74,383
2021-07-05	7.15	7.15	6.90	6.90	90,444
2021-07-02	6.80	6.80	6.80	7.15	212,379
2021-07-01	7.00	7.05	7.00	7.05	19,368
2021-06-30	6.70	6.70	6.70	7.00	39,292
2021-06-29	6.88	6.98	6.88	6.98	69,417
2021-06-28	6.75	6.75	6.75	6.88	421,712
2021-06-25	6.60	6.60	6.60	6.80	192,090
2021-06-24	6.60	6.60	6.60	6.80	6,881
2021-06-23	6.80	6.80	6.80	6.70	96,536
2021-06-22	6.75	6.80	6.50	6.80	412,107
2021-06-21	7.00	7.00	7.00	6.88	21,555
2021-06-18	6.90	6.90	6.90	6.83	298,023
2021-06-17	6.55	7.45	6.55	6.80	251,851
2021-06-16	6.90	6.90	6.70	6.85	892,378
2021-06-15	7.15	7.15	7.00	7.05	936,340
2021-06-14	7.10	7.35	7.00	7.25	1,615,339
2021-06-11	7.25	7.25	7.25	7.33	152,048
2021-06-10	7.35	7.35	7.33	7.33	25,525
2021-06-09	7.75	7.75	7.30	7.35	335,534
2021-06-08	7.75	8.00	7.50	7.48	691,296
2021-06-07	7.70	7.70	7.70	7.83	268,687
2021-06-04	8.05	8.05	8.05	8.05	41,881
2021-06-03	7.65	8.05	7.65	8.05	92,543
2021-06-02	7.70	7.70	7.50	7.65	186,731
2021-06-01	7.85	7.85	7.85	7.85	172,903
2021-05-28	7.88	7.88	7.85	7.85	124,283
2021-05-27	8.05	8.05	7.80	7.88	851,074
2021-05-26	8.20	8.20	8.10	8.10	659,616
2021-05-25	8.25	8.43	8.25	8.43	192,168
2021-05-24	8.20	8.20	8.10	8.25	418,756
2021-05-21	8.30	8.30	8.15	8.23	209,791
2021-05-20	8.50	8.50	8.35	8.23	783,079
2021-05-19	8.15	8.45	8.15	8.20	488,992
2021-05-18	8.20	8.20	8.20	8.15	599,100
2021-05-17	8.50	8.50	8.50	8.33	315,765
2021-05-14	8.40	8.40	8.40	8.65	136,353
2021-05-13	8.55	8.55	8.25	8.25	737,132
2021-05-12	8.95	8.95	8.95	8.60	177,197
2021-05-11	9.50	9.50	8.40	8.45	1,010,213
2021-05-10	9.95	9.95	8.80	9.40	1,381,727
2021-05-07	7.75	9.95	7.75	9.90	2,617,188
2021-05-06	7.50	8.45	6.65	8.00	2,058,034
2021-05-05	7.00	7.00	6.60	6.60	1,198,890
2021-05-04	6.35	6.90	6.35	6.73	533,399
2021-04-30	6.78	6.78	6.50	6.50	297,364
2021-04-29	6.55	6.60	6.50	6.78	841,721
2021-04-28	6.00	6.73	6.00	6.73	927,020
2021-04-27	6.95	6.95	6.00	6.00	359,069
2021-04-26	6.05	6.05	6.05	6.50	570,712
2021-04-23	6.25	6.30	6.25	6.23	560,694
2021-04-22	6.50	6.50	6.50	6.50	815,327
2021-04-21	6.40	7.25	6.40	6.83	1,320,088
2021-04-20	6.00	7.00	6.00	6.75	5,070,955
2021-04-19	5.35	5.50	5.30	5.75	1,317,620
2021-04-16	4.76	5.30	4.76	5.03	672,979
2021-04-15	5.37	5.37	5.03	5.03	543,471
2021-04-14	4.72	5.00	4.72	5.37	602,059
2021-04-13	5.14	5.14	5.01	5.01	468,610
2021-04-12	5.10	5.40	5.10	5.14	697,821
2021-04-09	4.50	4.50	4.50	4.98	187,381
2021-04-08	4.78	5.00	4.70	4.75	2,568,593
2021-04-07	4.26	4.80	4.26	4.80	135,960
2021-04-06	4.24	4.62	4.02	4.51	5,466,768
2021-04-01	5.40	5.40	4.00	4.00	4,630,558
2021-03-31	5.00	5.10	5.00	5.05	2,495,677
2021-03-30	5.10	5.10	5.00	4.76	1,323,233
2021-03-29	4.70	5.20	4.70	5.11	5,441,146
2021-03-26	4.80	6.50	4.20	4.25	14,639,786
2021-03-25	3.74	3.74	3.54	3.79	15,120
2021-03-24	3.98	3.98	3.87	3.87	53,752
2021-03-23	3.97	3.98	3.97	3.98	30,568
2021-03-22	3.84	3.84	3.84	3.97	73,262
2021-03-19	3.96	3.96	3.96	3.96	298,635
2021-03-18	3.96	3.96	3.96	3.96	168
2021-03-17	4.18	4.18	4.18	3.96	8,411
2021-03-16	3.84	3.84	3.76	3.97	30,396
2021-03-15	4.02	4.02	3.96	3.96	168
2021-03-12	3.84	3.84	3.84	4.02	3,264
2021-03-11	4.18	4.18	4.18	4.00	72,843
2021-03-10	4.30	4.30	4.28	4.02	486,711
2021-03-09	4.16	4.32	3.92	4.14	2,543,225
2021-03-08	3.78	3.78	3.78	4.11	73,558
2021-03-05	4.10	4.10	4.10	3.90	848,168
2021-03-04	4.32	4.32	4.02	3.98	427,472
2021-03-03	3.52	3.52	3.52	4.15	15,404
2021-03-02	3.62	3.62	3.62	4.06	39,047
2021-03-01	3.62	3.62	3.62	3.91	32,081
2021-02-26	4.06	4.06	4.06	4.06	24,530
2021-02-25	3.92	4.06	3.92	4.06	20,730
2021-02-24	4.10	4.10	3.68	3.92	24,377
2021-02-23	4.32	4.50	3.66	3.92	234,133
2021-02-22	4.02	4.20	3.82	4.10	1,526,383
2021-02-19	4.08	4.20	3.64	3.92	308,988
2021-02-18	3.64	4.04	3.64	3.87	1,432,874
2021-02-17	4.02	4.02	4.02	3.87	23,240
2021-02-16	4.02	4.02	3.70	3.87	370,360
2021-02-15	3.80	3.82	3.70	3.81	406,015
2021-02-12	4.02	4.02	3.64	3.72	317,027
2021-02-11	3.64	3.64	3.64	3.83	196,788
2021-02-10	3.64	3.64	3.64	3.83	165,565
2021-02-09	4.10	4.10	3.72	3.86	29,031
2021-02-08	4.10	4.10	4.10	3.90	249,741
2021-02-05	3.85	3.90	3.85	3.90	111,895
2021-02-04	3.62	3.62	3.62	3.85	39,342
2021-02-03	4.04	4.06	4.04	3.78	112,127
2021-02-02	3.72	3.82	3.70	3.85	192,124
2021-02-01	4.10	4.10	4.10	3.78	162,520
2021-01-29	4.04	4.04	4.02	4.01	303,121
2021-01-28	3.98	4.06	3.98	3.83	414,740
2021-01-27	4.10	4.20	3.72	3.76	1,225,622
2021-01-26	4.20	4.20	4.20	3.90	163,066
2021-01-25	4.18	4.18	3.56	3.86	696,038
2021-01-22	4.20	4.20	4.20	3.87	160,670
2021-01-21	3.85	3.85	3.85	3.85	37,636
2021-01-20	3.52	3.80	3.52	3.85	126,012
2021-01-19	4.00	4.00	3.80	3.70	450,644
2021-01-18	4.00	4.00	4.00	3.85	625,243
2021-01-15	4.00	4.00	3.82	4.00	177,037
2021-01-14	3.80	4.20	3.80	3.80	1,484,695
2021-01-13	3.88	3.88	3.88	3.75	114,581
2021-01-12	3.50	3.50	3.50	3.50	0
2021-01-11	3.80	3.80	3.80	3.50	313,899
2021-01-08	3.70	3.70	3.60	3.60	66,075
2021-01-07	3.72	3.72	3.72	3.70	757,454
2021-01-06	3.94	3.94	3.94	3.71	285,182
2021-01-05	3.77	3.77	3.74	3.74	11,552
2021-01-04	3.74	3.74	3.70	3.77	991,129
2020-12-31	4.11	4.11	3.87	3.87	313,448
2020-12-30	4.00	4.00	3.84	4.11	247,676
2020-12-29	3.68	3.68	3.52	3.80	499,848
2020-12-24	3.25	3.26	3.25	3.26	137,919
2020-12-23	3.74	3.74	3.28	3.25	786,816
2020-12-22	3.50	3.50	3.50	3.55	54,932
2020-12-21	3.78	3.78	3.78	3.43	65,827
2020-12-18	3.40	3.82	3.40	3.82	1,467
2020-12-17	3.40	3.40	3.40	3.40	103,564
2020-12-16	3.80	3.80	3.40	3.40	415,547
2020-12-15	3.32	3.32	3.32	3.80	33,062
2020-12-14	3.80	3.80	3.49	3.49	69,599
2020-12-11	3.68	4.50	3.40	3.80	870,486
2020-12-10	3.60	3.62	3.50	3.71	1,662,043
2020-12-09	3.50	3.50	3.31	3.31	255,206
2020-12-08	3.48	3.48	3.48	3.50	464,284
2020-12-07	3.26	3.26	3.15	3.15	200,058
2020-12-04	3.26	3.26	3.26	3.26	1,173
2020-12-03	3.70	3.70	3.70	3.26	206,430
2020-12-02	3.14	3.68	3.14	3.60	594,366
2020-12-01	3.44	3.44	3.44	3.26	25,100
2020-11-30	3.47	3.47	3.26	3.26	23,967
2020-11-27	3.82	3.82	3.82	3.47	721,630
2020-11-26	3.50	3.74	3.48	3.62	1,521,965
2020-11-25	3.65	3.65	3.56	3.56	5,000
2020-11-24	3.02	3.02	3.02	3.65	124,956
2020-11-23	3.66	3.66	3.50	3.50	631,769
2020-11-20	3.46	3.66	3.46	3.66	191,864
2020-11-19	3.81	3.81	3.46	3.46	261,274
2020-11-18	3.81	3.81	3.81	3.81	0
2020-11-17	3.81	3.81	3.81	3.81	6,729
2020-11-16	3.80	3.81	3.80	3.81	2,093
2020-11-13	3.56	3.80	3.56	3.80	116,059
2020-11-12	3.50	3.62	3.50	3.56	584,033
2020-11-11	3.80	3.80	3.80	3.75	575,430
2020-11-10	3.76	3.76	3.76	3.76	137,467
2020-11-09	3.85	3.85	3.76	3.76	43,918
2020-11-06	3.75	3.85	3.75	3.85	0
2020-11-05	4.00	4.00	3.75	3.75	52,000
2020-11-04	3.50	3.50	3.50	4.00	2,928
2020-11-03	4.02	4.02	4.00	3.86	563,309
2020-11-02	4.00	4.00	4.00	4.00	70,718
2020-10-30	4.00	4.00	4.00	4.00	5,559
2020-10-29	3.98	4.00	3.98	4.00	182,716
2020-10-28	3.85	3.85	3.75	3.75	0
2020-10-27	3.85	3.85	3.85	3.85	2,336
2020-10-26	3.85	3.85	3.85	3.85	46
2020-10-23	4.02	4.02	3.85	3.85	330,640
2020-10-22	4.30	4.30	4.02	4.02	8,925
2020-10-21	3.90	4.30	3.90	4.30	56,626
2020-10-20	4.22	4.22	4.20	3.90	546,633
2020-10-16	4.05	4.05	3.90	3.90	120,815
2020-10-15	4.02	4.02	3.82	4.05	234,177
2020-10-14	4.30	4.30	4.00	4.00	220,351
2020-10-13	4.15	4.30	4.15	4.30	312,881
2020-10-12	4.05	4.15	4.05	4.15	33,522
2020-10-09	4.05	4.05	4.05	4.05	18,805
2020-10-08	4.05	4.05	4.05	4.05	0
2020-10-07	4.05	4.05	4.05	4.05	72,328
2020-10-06	4.05	4.05	4.05	4.05	258,103
2020-10-05	4.50	4.50	4.50	4.05	268,787
2020-10-02	3.86	4.20	3.82	4.15	921,075
2020-10-01	3.46	3.46	3.36	3.36	0
2020-09-30	3.36	3.46	3.36	3.46	0
2020-09-29	3.36	3.36	3.36	3.36	55,000
2020-09-28	3.37	3.37	3.36	3.36	0
2020-09-25	3.37	3.37	3.37	3.37	130,176
2020-09-24	3.37	3.37	3.37	3.37	4,097
2020-09-23	3.86	3.86	3.86	3.37	113,519
2020-09-22	3.51	3.51	3.37	3.37	217,546
2020-09-21	3.68	3.68	3.51	3.51	170,638
2020-09-18	3.62	3.62	3.62	3.68	432,262
2020-09-17	3.50	3.50	3.50	3.50	4,909
2020-09-16	3.51	3.51	3.50	3.50	15,561
2020-09-15	3.75	3.75	3.51	3.51	296,110
2020-09-14	3.50	4.00	3.50	3.75	1,215,775
2020-09-11	3.30	3.30	3.30	3.25	657,130
2020-09-10	3.75	3.75	3.75	3.75	1,961
2020-09-09	3.85	3.85	3.75	3.75	0
2020-09-08	3.62	3.62	3.60	3.85	372,752
2020-09-07	3.65	3.65	3.65	3.65	2,585
2020-09-04	3.80	3.80	3.65	3.65	43,361
2020-09-03	3.32	3.32	3.32	3.80	63,656
2020-09-02	3.80	3.80	3.78	3.46	681,391
2020-09-01	3.50	3.50	3.50	3.41	530,864
2020-08-28	3.30	3.30	3.30	3.79	205,899
2020-08-27	3.80	3.80	3.64	3.64	20,232
2020-08-26	3.79	3.80	3.79	3.80	117,114
2020-08-25	3.32	3.32	3.30	3.79	260,079
2020-08-24	3.81	3.88	3.81	3.88	111,073
2020-08-21	3.26	3.26	3.26	3.81	246,958
2020-08-20	3.81	3.81	3.81	3.81	65,256
2020-08-19	3.32	3.32	3.10	3.81	258,332
2020-08-18	3.80	3.80	3.80	3.80	567
2020-08-17	3.80	3.80	3.80	3.80	80,693
2020-08-14	3.50	3.80	3.50	3.80	15,919
2020-08-13	3.55	3.55	3.50	3.50	161,083
2020-08-12	3.80	3.80	3.55	3.55	161,784
2020-08-11	3.55	3.80	3.55	3.80	75,063
2020-08-10	4.02	4.02	3.50	3.55	2,463,591
2020-08-07	5.00	5.00	4.76	4.70	1,772,733
2020-08-06	4.51	4.51	4.50	4.50	108,965
2020-08-05	4.50	4.50	4.50	4.51	165,081
2020-08-04	4.02	4.02	4.02	4.50	131,196
2020-08-03	4.28	4.28	4.28	4.26	338,749
2020-07-31	4.28	4.28	4.28	3.91	474,599
2020-07-30	4.02	4.02	4.00	4.25	353,915
2020-07-29	4.48	4.48	4.25	4.25	381,201
2020-07-28	4.20	4.48	4.20	4.48	745,382
2020-07-27	3.90	4.60	3.90	4.20	1,720,537
2020-07-24	3.50	3.68	3.50	3.56	1,397,786
2020-07-23	3.50	3.50	3.50	3.75	195,828
2020-07-22	3.70	3.70	3.70	3.90	223,679
2020-07-21	3.90	4.09	3.90	4.09	123,266
2020-07-20	4.09	4.09	4.09	4.09	27,273
2020-07-17	4.09	4.09	4.09	4.09	0
2020-07-16	4.09	4.09	4.09	4.09	0
2020-07-15	4.09	4.09	4.09	4.09	0
2020-07-14	3.70	4.09	3.70	4.09	181,893
2020-07-13	3.70	3.88	3.70	3.70	310,743
2020-07-10	3.70	3.70	3.70	4.09	27,761
2020-07-09	4.09	4.09	3.85	3.85	117,674
2020-07-08	4.19	4.19	4.09	4.09	152,258
2020-07-07	4.46	4.46	4.46	4.19	99,916
2020-07-06	4.19	4.19	4.19	4.19	138,406
2020-07-03	3.90	3.90	3.90	4.19	192,440
2020-07-02	4.20	4.20	4.20	4.20	2,879
2020-07-01	3.90	3.90	3.90	4.20	77,072
2020-06-30	4.00	4.00	4.00	3.75	241,597
2020-06-29	3.95	3.95	3.95	3.95	60,000
2020-06-26	3.75	3.75	3.75	3.75	4,844
2020-06-25	3.75	3.75	3.75	3.75	26,403
2020-06-24	3.70	3.70	3.70	3.70	120,876
2020-06-23	3.42	3.42	3.40	3.70	119,437
2020-06-22	3.50	3.50	3.50	3.70	215,056
2020-06-19	3.75	3.75	3.75	3.75	30,000
2020-06-18	3.75	3.75	3.75	3.75	10,000
2020-06-17	3.75	3.75	3.75	3.75	21,231
2020-06-16	3.75	3.75	3.75	3.75	140,574
2020-06-15	3.75	3.75	3.75	3.75	20,106
2020-06-12	3.48	3.48	3.48	3.75	659,730
2020-06-11	3.45	3.45	3.35	3.35	516,729
2020-06-10	3.45	3.45	3.45	3.45	74,056
2020-06-09	3.60	3.60	3.45	3.45	358,436
2020-06-08	3.20	3.20	3.20	3.60	153,510
2020-06-05	3.40	3.40	3.30	3.35	540,441
2020-06-04	3.75	3.75	3.70	3.70	355,148
2020-06-03	3.50	3.50	3.40	3.75	372,505
2020-06-02	3.75	3.75	3.75	3.75	117,259
2020-06-01	3.50	3.50	3.50	3.75	453,898
2020-05-29	3.70	3.70	3.70	4.00	212,434
2020-05-28	3.75	4.00	3.75	4.00	582,076
2020-05-27	3.50	3.50	3.45	3.45	82,651
2020-05-26	3.30	3.80	3.30	3.45	2,809,504
2020-05-22	3.65	3.65	3.65	3.65	234,927
2020-05-21	3.32	3.32	3.32	3.65	133,447
2020-05-20	3.65	3.70	3.65	3.70	103,000
2020-05-19	3.65	3.65	3.65	3.65	54,167
2020-05-18	3.84	3.84	3.84	3.65	38,416
2020-05-15	3.40	3.48	3.40	3.35	408,331
2020-05-14	3.68	3.68	3.50	3.50	380,273
2020-05-13	3.65	3.68	3.65	3.68	33,366
2020-05-12	3.52	3.52	3.50	3.65	1,405,687
2020-05-11	3.54	3.54	3.52	3.76	299,778
2020-05-07	4.00	4.00	4.00	3.76	756,400
2020-05-06	4.10	4.10	4.00	4.00	131,571
2020-05-05	4.00	4.00	3.72	4.10	410,404
2020-05-04	4.12	4.20	4.00	4.15	1,030,098
2020-05-01	4.18	4.38	4.00	4.25	1,252,888
2020-04-30	5.05	5.75	4.40	4.85	2,928,703
2020-04-29	4.78	6.50	4.78	4.85	15,402,616
2020-04-28	4.70	7.00	4.30	4.45	7,783,830
2020-04-27	3.92	4.80	3.92	4.45	5,795,241
2020-04-24	3.31	3.42	3.31	3.42	78,745
2020-04-23	3.50	3.50	3.31	3.31	75,634
2020-04-22	3.50	3.50	3.50	3.32	152,567
2020-04-21	3.30	3.30	3.30	3.32	145,980
2020-04-20	3.32	3.32	3.32	3.50	125,400
2020-04-17	3.48	3.48	3.48	3.50	534,658
2020-04-16	3.72	3.72	3.50	3.55	1,594,001
2020-04-15	4.28	4.28	4.28	3.68	561,405
2020-04-14	4.80	5.00	4.00	4.29	4,149,764
2020-04-09	3.50	4.20	3.50	4.29	2,895,903
2020-04-08	3.25	3.25	3.25	3.25	2,726,008
2020-04-07	3.18	3.18	3.18	3.09	131,710
2020-04-06	3.00	3.00	3.00	2.92	121,368
2020-04-03	2.64	2.64	2.64	2.64	0
2020-04-03	2.64	2.92	2.64	2.92	485,560
2020-04-02	2.66	2.66	2.64	2.64	116,085
2020-04-02	2.66	2.66	2.64	2.90	105,496
2020-04-01	2.80	2.80	2.80	2.90	425,000
2020-04-01	2.80	2.80	2.80	3.15	400,000
2020-03-31	3.15	3.15	3.15	3.15	0
2020-03-30	3.15	3.15	3.15	3.15	20,510
2020-03-27	3.30	3.30	3.30	3.15	23,422
2020-03-26	3.05	3.05	3.05	3.05	0
2020-03-25	3.30	3.30	3.30	3.15	87,200
2020-03-24	3.10	3.10	3.10	3.10	0
2020-03-23	3.10	3.10	3.10	3.10	17,000
2020-03-20	3.02	3.02	3.02	3.02	9,176
2020-03-19	3.02	3.02	3.02	3.02	51,401
2020-03-18	3.00	3.00	3.00	3.00	20,000
2020-03-17	3.00	3.00	3.00	3.00	0
2020-03-16	3.00	3.00	3.00	3.00	1,242
2020-03-13	3.00	3.00	3.00	3.00	21,946
2020-03-12	3.00	3.00	3.00	3.25	198,173
2020-03-11	3.25	3.25	3.25	3.25	15,355
2020-03-10	3.02	3.02	3.02	3.10	150,617
2020-03-09	3.30	3.30	3.30	3.30	0
2020-03-06	3.25	3.30	3.25	3.30	70,000
2020-03-05	3.25	3.25	3.25	3.25	0
2020-03-04	3.25	3.25	3.25	3.25	1,792
2020-03-03	2.98	3.00	2.98	3.15	283,479
2020-03-02	3.14	3.14	3.14	3.14	0
2020-02-28	3.20	3.20	3.00	3.60	1,224,647
2020-02-27	3.59	3.59	3.59	3.59	6,978
2020-02-26	3.60	3.60	3.60	3.60	0
2020-02-25	3.22	3.22	3.22	3.60	89,391
2020-02-24	3.22	3.22	3.22	3.60	224,826
2020-02-21	3.60	3.60	3.60	3.60	20,927
2020-02-20	3.60	3.60	3.60	3.60	3,978
2020-02-19	3.50	3.60	3.50	3.60	9,073
2020-02-18	3.60	3.60	3.50	3.50	8,305
2020-02-17	3.60	3.60	3.60	3.60	137,412
2020-02-14	3.60	3.60	3.60	3.60	25,190
2020-02-13	3.60	3.60	3.60	3.60	29,017
2020-02-12	3.22	3.22	3.22	3.60	43,324
2020-02-11	3.80	3.80	3.50	3.75	1,829,664
2020-02-10	3.10	3.10	3.10	3.45	201,305
2020-02-07	3.40	3.40	3.40	3.40	0
2020-02-06	3.50	3.50	3.40	3.40	2,412
2020-02-05	3.50	3.50	3.50	3.50	30,418
2020-02-04	3.30	3.50	3.30	3.50	143,634
2020-01-31	3.55	3.55	3.55	3.55	250,000
2020-01-30	3.50	3.55	3.50	3.55	733,558
2020-01-29	3.50	3.50	3.50	3.50	3,027
2020-01-28	3.50	3.50	3.50	3.50	18,798
2020-01-27	3.50	3.50	3.50	3.50	304,348
2020-01-24	3.25	3.50	3.25	3.50	212,003
2020-01-23	3.35	3.35	3.25	3.25	62,889
2020-01-22	3.50	3.50	3.50	3.35	170,000
2020-01-21	3.50	3.50	3.50	3.65	848,140
2020-01-20	3.20	3.35	3.20	3.35	44,642
2020-01-17	3.20	3.20	3.20	3.20	1,767,367
2020-01-16	3.40	3.40	3.40	3.20	408,623
2020-01-15	3.40	3.40	3.30	3.20	2,151,329
2020-01-14	3.40	3.40	3.10	3.10	39,562
2020-01-13	3.20	3.40	3.20	3.40	702,137
2020-01-10	3.10	3.10	2.95	2.95	0
2020-01-09	3.10	3.10	3.10	3.10	0
2020-01-08	3.18	3.18	3.18	3.10	157,941
2020-01-07	2.82	2.82	2.82	2.94	63,670
2020-01-06	2.70	2.70	2.70	2.95	21,401
2020-01-03	2.95	2.95	2.94	2.94	3,448
2020-01-02	2.94	2.95	2.94	2.95	10,000
2019-12-31	2.95	2.95	2.94	2.94	13,000
2019-12-30	2.95	2.95	2.95	2.95	16,328
2019-12-27	2.94	2.95	2.94	2.95	216,888
2019-12-24	2.95	2.95	2.94	2.94	0
2019-12-23	3.02	3.02	3.00	2.95	450,673
2019-12-20	3.25	3.25	3.25	3.25	0
2019-12-19	3.25	3.25	3.25	3.25	0
2019-12-18	3.25	3.25	3.25	3.25	15,961
2019-12-17	3.25	3.25	3.25	3.25	0
2019-12-16	3.25	3.25	3.25	3.25	300,000
2019-12-13	3.25	3.25	3.25	3.25	0
2019-12-12	3.25	3.25	3.25	3.25	8,987
2019-12-11	3.25	3.25	3.25	3.25	0
2019-12-10	3.25	3.25	3.25	3.25	0
2019-12-09	3.25	3.25	3.25	3.25	0
2019-12-06	3.25	3.25	3.25	3.25	0
2019-12-05	3.25	3.25	3.25	3.25	77,978
2019-12-04	3.50	3.50	3.50	3.25	76,839
2019-12-03	3.25	3.25	3.25	3.25	0
2019-12-02	2.90	3.25	2.90	3.25	11,292
2019-11-29	3.08	3.10	3.08	2.90	341,751
2019-11-28	3.02	3.02	3.02	3.25	600,910
2019-11-27	2.95	3.10	2.95	3.10	19,386
2019-11-26	3.10	3.10	2.95	2.95	108,400
2019-11-25	2.99	3.10	2.99	3.10	33,644
2019-11-22	3.00	3.00	2.80	2.99	1,775,723
2019-11-21	3.25	3.25	3.25	3.25	2,655
2019-11-20	3.25	3.25	3.25	3.25	0
2019-11-19	3.02	3.02	3.02	3.25	102,723
2019-11-18	3.25	3.25	3.25	3.25	40,300
2019-11-15	3.25	3.25	3.25	3.25	100,000
2019-11-14	3.25	3.25	3.25	3.25	0
2019-11-13	3.25	3.25	3.25	3.25	28,841
2019-11-12	3.25	3.25	3.25	3.25	0
2019-11-11	3.25	3.25	3.25	3.25	18,610
2019-11-08	3.25	3.25	3.25	3.25	0
2019-11-07	3.25	3.25	3.25	3.25	29,583
2019-11-06	3.25	3.25	3.25	3.25	253,219
2019-11-05	3.12	3.28	3.10	3.25	539,325
2019-11-04	3.76	3.76	3.76	3.60	48,084
2019-11-01	3.50	3.74	3.50	3.65	674,834
2019-10-31	2.70	3.00	2.70	3.00	1,539,013
2019-10-30	2.55	2.55	2.55	2.55	0
2019-10-29	2.55	2.55	2.55	2.55	0
2019-10-28	2.50	2.55	2.50	2.55	17
2019-10-25	2.45	2.50	2.45	2.50	0
2019-10-24	2.57	2.57	2.45	2.45	240,000
2019-10-23	2.35	2.57	2.35	2.57	0
2019-10-22	2.35	2.35	2.35	2.35	2,500
2019-10-21	2.52	2.52	2.50	2.35	855,181
2019-10-18	2.75	2.75	2.75	2.75	0
2019-10-17	2.74	2.75	2.74	2.75	0
2019-10-16	2.75	2.75	2.74	2.74	0
2019-10-15	2.74	2.75	2.74	2.75	0
2019-10-14	2.52	2.52	2.52	2.74	14,695
2019-10-11	2.75	2.75	2.75	2.75	107,407
2019-10-10	2.75	2.75	2.75	2.75	0
2019-10-09	2.75	2.75	2.75	2.75	220,548
2019-10-08	2.75	2.75	2.75	2.75	0
2019-10-07	2.90	2.90	2.75	2.75	42,807
2019-10-04	2.90	2.90	2.90	2.90	2,043
2019-10-03	2.90	2.90	2.90	2.90	0
2019-10-02	2.75	2.90	2.75	2.90	0
2019-10-01	2.90	2.90	2.75	2.75	48,191
2019-09-30	3.00	3.00	2.90	2.90	0
2019-09-27	3.00	3.00	3.00	3.00	9,500
2019-09-26	2.70	3.00	2.70	3.00	3,300
2019-09-25	2.70	2.72	2.70	2.85	735,032
2019-09-24	2.95	2.95	2.95	2.95	67,846
2019-09-23	3.02	3.02	2.72	2.95	922,183
2019-09-20	3.02	3.02	3.02	3.26	76,699
2019-09-19	3.25	3.25	3.25	3.25	1,158
2019-09-18	3.02	3.02	3.02	3.25	50,393
2019-09-17	3.02	3.02	3.02	3.25	160,939
2019-09-16	3.08	3.08	3.00	3.25	546,145
2019-09-13	3.24	3.25	3.24	3.25	13,635
2019-09-12	3.24	3.24	3.24	3.24	6,734
2019-09-11	3.02	3.02	3.02	3.24	13,483
2019-09-10	3.48	3.48	3.48	3.25	38,511
2019-09-09	3.12	3.12	3.10	3.25	299,269
2019-09-06	3.30	3.30	3.30	3.30	0
2019-09-05	3.50	3.50	3.50	3.30	30,500
2019-09-04	3.30	3.30	3.30	3.30	6,673
2019-09-03	3.55	3.55	3.30	3.30	150,000
2019-09-02	3.50	3.55	3.50	3.55	318
2019-08-30	3.50	3.50	3.50	3.50	0
2019-08-29	3.02	3.02	3.02	3.35	48,301
2019-08-28	3.40	3.40	3.35	3.35	0
2019-08-27	3.50	3.50	3.40	3.40	2,500
2019-08-23	3.50	3.50	3.50	3.50	20,000
2019-08-22	3.70	3.70	3.70	3.50	33,729
2019-08-21	3.25	3.35	3.25	3.35	0
2019-08-20	3.35	3.35	3.25	3.25	20,000
2019-08-19	3.45	3.45	3.35	3.35	35,046
2019-08-16	3.45	3.45	3.45	3.45	0
2019-08-15	3.70	3.70	3.70	3.45	29,760
2019-08-14	3.60	3.60	3.50	3.40	680,571
2019-08-13	3.90	3.90	3.90	3.90	1,000
2019-08-12	3.90	3.90	3.90	3.90	6,662
2019-08-09	3.90	3.90	3.90	3.90	0
2019-08-08	4.00	4.00	4.00	3.90	200,000
2019-08-07	3.90	3.90	3.90	3.90	0
2019-08-06	3.90	3.90	3.90	3.90	10,000
2019-08-05	3.95	3.95	3.90	3.90	74,669
2019-08-02	3.92	3.95	3.92	3.95	61,572
2019-08-01	3.95	3.95	3.92	3.92	13,650
2019-07-31	4.00	4.00	4.00	3.95	372,520
2019-07-30	3.75	3.75	3.75	3.75	94,793
2019-07-29	3.75	3.75	3.75	3.75	105,076
2019-07-26	3.75	3.75	3.75	3.75	40,000
2019-07-25	3.75	3.75	3.75	3.75	1,080,431
2019-07-24	4.05	4.05	3.75	3.75	105,000
2019-07-23	4.05	4.05	4.05	4.05	0
2019-07-22	4.05	4.05	4.05	4.05	162,638
2019-07-19	4.30	4.30	4.30	4.05	1,099,432
2019-07-18	4.00	4.00	4.00	4.00	25,000
2019-07-17	4.00	4.00	4.00	4.00	337,250
2019-07-16	3.75	3.75	3.75	3.75	1,446
2019-07-15	3.50	3.50	3.50	3.75	18,415
2019-07-12	3.60	3.60	3.60	3.75	85,388
2019-07-11	3.85	3.85	3.85	3.85	0
2019-07-10	3.80	3.85	3.80	3.85	14,240
2019-07-09	3.80	3.80	3.80	3.80	0
2019-07-08	3.80	3.80	3.80	3.80	13,775
2019-07-05	3.90	3.90	3.90	3.80	127,000
2019-07-04	3.85	3.85	3.85	3.85	176,062
2019-07-03	3.85	3.85	3.85	3.85	57,370
2019-07-02	3.80	4.00	3.80	3.85	376,043
2019-07-01	3.20	3.80	3.20	3.85	1,371,687
2019-06-28	3.38	3.40	3.00	3.10	1,385,490
2019-06-27	3.04	3.20	3.04	3.20	250,000
2019-06-26	2.95	3.04	2.95	3.04	214,368
2019-06-25	2.81	2.95	2.81	2.95	68,257
2019-06-24	3.00	3.00	3.00	2.81	85,000
2019-06-21	2.96	2.96	2.96	2.96	0
2019-06-20	2.96	2.96	2.96	2.96	400
2019-06-19	2.96	2.96	2.96	2.96	0
2019-06-18	2.93	2.96	2.93	2.96	1,037
2019-06-17	2.96	2.96	2.93	2.93	1,157
2019-06-14	3.05	3.05	2.96	2.96	0
2019-06-13	2.96	3.05	2.96	3.05	74,040
2019-06-12	2.95	2.96	2.95	2.96	104,507
2019-06-11	2.95	2.95	2.95	2.95	13,896
2019-06-10	3.05	3.05	2.95	2.95	0
2019-06-07	2.93	3.05	2.93	3.05	441,517
2019-06-06	2.82	2.93	2.82	2.93	44,208
2019-06-05	2.94	2.94	2.82	2.82	3,000
2019-06-04	3.04	3.04	3.04	2.94	110,806
2019-06-03	2.95	2.95	2.95	2.95	0
2019-05-31	2.85	2.85	2.85	2.85	24,000
2019-05-30	2.95	2.95	2.85	2.85	196,120
2019-05-29	3.05	3.05	2.95	2.95	0
2019-05-28	2.80	3.05	2.80	3.05	72,993
2019-05-24	2.87	2.87	2.80	2.80	137,365
2019-05-23	3.14	3.14	3.14	2.87	8,581
2019-05-22	3.00	3.04	3.00	3.04	190,000
2019-05-21	3.00	3.00	3.00	3.00	0
2019-05-20	2.90	3.00	2.90	3.00	12,727
2019-05-17	3.09	3.09	2.90	2.90	4,864
2019-05-16	2.98	3.09	2.98	3.09	0
2019-05-15	3.11	3.11	2.98	2.98	137,000
2019-05-14	2.82	2.82	2.80	3.11	502,789
2019-05-13	3.00	3.05	3.00	3.05	400,000
2019-05-10	3.00	3.00	3.00	3.00	224,208
2019-05-09	2.80	2.94	2.80	3.14	236,428
2019-05-08	2.98	2.98	2.98	2.77	105,000
2019-05-07	2.74	2.96	2.74	2.96	2,825
2019-05-03	2.66	2.66	2.66	2.74	22,712
2019-05-02	2.95	2.95	2.74	2.74	0
2019-05-01	2.58	2.95	2.58	2.95	28,022
2019-04-30	2.64	2.64	2.64	2.58	380,196
2019-04-29	2.63	2.64	2.63	2.64	347,951
2019-04-26	2.65	2.65	2.63	2.63	149,290
2019-04-25	2.74	2.74	2.65	2.65	115,231

Share	Price	Change
Filtronic (FTC)	49.00	0%
Angle (AGL)	15.50	0%
Ovoca Bio (OVB)	0.825	0%
Aptamer Group (APTA)	0.875	0%
Coro Energy (CORO)	0.14	0%

Share	Price	Change
Indus Gas (INDI)	16.00	0%
Ironveld (IRON)	0.0665	0%
Ukrproduct (UKR)	2.49	0%
Molecular Enrgy (MEN)	8.50	0%
Trellus Health. (TRLS)	2.00	0%

Share	Price	Volume
88 Energy (88E)	0.17	0
Supply@me Cap (SYME)	0.0265	0
Tower Resources (TRP)	0.0205	0
Lloyds (LLOY)	51.78	0
Baron Oil (BOIL)	0.0625	0