PVR.L Share History

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

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

Date	Open	High	Low	Close	Volume
2022-09-27	3.35	3.35	3.20	3.25	1,025,781
2022-09-26	3.35	3.35	3.35	3.35	445,882
2022-09-23	3.45	3.45	3.40	3.40	343,485
2022-09-22	3.45	3.45	3.45	3.45	50,000
2022-09-21	3.45	3.45	3.45	3.45	2,000
2022-09-20	3.45	3.45	3.45	3.45	29,179
2022-09-19	3.45	3.45	3.45	3.45	0
2022-09-16	3.45	3.45	3.45	3.45	1,000
2022-09-15	3.45	3.45	3.45	3.45	35,741
2022-09-14	3.45	3.45	3.45	3.45	0
2022-09-13	3.45	3.45	3.45	3.45	38,129
2022-09-12	3.45	3.45	3.45	3.45	18,040
2022-09-09	3.50	3.50	3.45	3.45	35,000
2022-09-08	3.60	3.60	3.50	3.50	178,468
2022-09-07	3.25	3.75	3.25	3.60	18,548,658
2022-09-06	3.50	3.50	3.25	3.25	158,719
2022-09-05	3.50	3.50	3.50	3.50	19,663
2022-09-02	3.50	3.50	3.50	3.50	323,074
2022-09-01	3.75	3.60	3.50	3.50	268,312
2022-08-31	3.75	3.75	3.75	3.75	52,866
2022-08-30	3.75	3.75	3.75	3.75	591,164
2022-08-29	3.75	3.75	3.75	3.75	0
2022-08-26	3.75	3.75	3.75	3.75	892,789
2022-08-25	3.75	3.75	3.75	3.75	1,853,812
2022-08-24	3.75	3.75	3.75	3.75	105,876
2022-08-23	3.75	3.70	3.70	3.75	18,065
2022-08-22	3.75	3.75	3.75	3.75	1,772,895
2022-08-19	3.75	3.75	3.75	3.75	444,672
2022-08-18	3.75	3.75	3.75	3.75	173,000
2022-08-17	3.75	3.75	3.75	3.75	72,821
2022-08-16	3.75	3.75	3.75	3.75	100,057
2022-08-15	3.80	3.80	3.75	3.75	7,852
2022-08-12	3.75	3.80	3.75	3.75	356,100
2022-08-11	3.80	3.80	3.75	3.75	57,441
2022-08-10	3.65	3.70	3.70	3.70	225,000
2022-08-09	3.70	3.70	3.65	3.65	30,230
2022-08-08	3.75	3.75	3.70	3.70	278,124
2022-08-05	3.75	3.75	3.75	3.75	381,647
2022-08-04	3.80	3.80	3.75	3.75	90,000
2022-08-03	3.90	3.90	3.80	3.80	257,505
2022-08-02	3.90	3.90	3.90	3.90	3,678
2022-08-01	3.95	3.95	3.80	3.90	1,692
2022-07-29	3.95	3.95	3.95	3.95	25,018
2022-07-28	3.95	3.95	3.90	3.95	171,491
2022-07-27	3.95	3.95	3.95	3.95	60,505
2022-07-26	4.05	4.05	3.95	3.95	29,241
2022-07-25	4.00	4.05	4.00	4.05	3,000,000
2022-07-22	4.05	4.05	4.00	4.00	56,619
2022-07-21	4.05	4.05	4.05	4.05	1,081,747
2022-07-20	3.95	4.15	3.95	4.05	1,804,348
2022-07-19	3.95	3.95	3.90	3.95	376,606
2022-07-18	3.95	3.95	3.95	3.95	199,797
2022-07-15	3.85	3.95	3.85	3.95	757,936
2022-07-14	3.55	3.85	3.55	3.85	61,590
2022-07-13	3.55	3.60	3.60	3.60	332,414
2022-07-12	3.55	3.55	3.55	3.55	275,085
2022-07-11	3.60	3.60	3.55	3.55	1,090,378
2022-07-08	3.60	3.60	3.50	3.60	77,946
2022-07-07	3.86	3.90	3.60	3.60	1,209,998
2022-07-06	3.80	3.90	3.85	3.85	651,295
2022-07-05	3.35	4.00	3.80	3.80	4,286,597
2022-07-04	3.10	3.40	3.10	3.35	415,757
2022-07-01	3.10	3.10	3.10	3.10	538,685
2022-06-30	2.90	3.10	2.80	3.10	960,352
2022-06-29	3.00	3.00	2.90	2.90	519,072
2022-06-28	2.20	3.05	2.65	3.00	2,261,758
2022-06-27	2.25	2.25	2.20	2.20	158,845,349
2022-06-24	2.25	2.25	2.25	2.25	0
2022-06-23	2.25	2.25	2.25	2.25	661,123
2022-06-22	2.25	2.25	2.25	2.25	13,663,042
2022-06-21	2.05	2.25	2.05	2.25	300,000
2022-06-20	1.80	2.05	1.80	2.05	821,973
2022-06-17	2.30	2.30	1.80	1.80	2,852,662
2022-06-16	2.30	2.20	2.20	2.30	1,082,934
2022-06-15	2.30	2.20	2.20	2.20	876,500
2022-06-14	2.30	2.30	2.30	2.30	590,000
2022-06-13	2.50	2.50	2.30	2.30	2,400,421
2022-06-10	2.50	2.50	2.50	2.50	638,688
2022-06-09	2.50	2.50	2.50	2.50	184,639
2022-06-08	2.50	2.50	2.42	2.50	403,200
2022-06-07	2.50	2.50	2.50	2.50	45
2022-06-06	2.50	2.50	2.50	2.50	4,008
2022-06-03	2.50	2.50	2.50	2.50	0
2022-06-02	2.50	2.50	2.50	2.50	0
2022-06-01	2.50	2.50	2.50	2.50	2,410,404
2022-05-31	2.45	2.50	2.45	2.50	1,250,000
2022-05-30	2.45	2.45	2.45	2.45	0
2022-05-27	2.45	2.45	2.45	2.45	743,111
2022-05-26	2.45	2.45	2.45	2.45	0
2022-05-25	2.45	2.45	2.45	2.45	19,982
2022-05-24	2.45	2.45	2.45	2.45	0
2022-05-23	2.45	2.45	2.45	2.45	491
2022-05-20	2.40	2.45	2.40	2.45	2,205
2022-05-19	2.40	2.40	2.40	2.40	22,374
2022-05-18	2.40	2.40	2.40	2.40	600,000
2022-05-17	2.35	2.40	2.35	2.40	309,457
2022-05-16	2.35	2.35	2.35	2.35	407,522
2022-05-13	2.35	2.35	2.35	2.35	47,265
2022-05-12	2.35	2.30	2.30	2.35	225,706
2022-05-11	2.35	2.35	2.35	2.35	57,438
2022-05-10	2.35	2.35	2.35	2.35	80,650
2022-05-09	2.30	2.35	2.30	2.35	573,665
2022-05-06	2.30	2.30	2.30	2.30	0
2022-05-05	2.30	2.30	2.30	2.30	65,748
2022-05-04	2.30	2.30	2.30	2.30	56,920
2022-05-03	2.30	2.30	2.30	2.30	45,825
2022-05-02	2.30	2.30	2.30	2.30	0
2022-04-29	2.35	2.35	2.30	2.30	26,100
2022-04-28	2.35	2.35	2.35	2.35	3,930
2022-04-27	2.40	2.40	2.35	2.35	55,405
2022-04-26	2.40	2.40	2.40	2.40	0
2022-04-25	2.40	2.40	2.40	2.40	145,878
2022-04-22	2.40	2.40	2.40	2.40	55,867
2022-04-21	2.40	2.40	2.35	2.40	33,044
2022-04-20	2.40	2.40	2.40	2.40	0
2022-04-19	2.55	2.55	2.40	2.40	80,000
2022-04-18	2.55	2.55	2.55	2.55	0
2022-04-15	2.55	2.55	2.55	2.55	0
2022-04-14	2.55	2.55	2.55	2.55	37,053
2022-04-13	2.55	2.55	2.55	2.55	0
2022-04-12	2.60	2.60	2.55	2.55	30,020
2022-04-11	2.60	2.60	2.60	2.60	16,123
2022-04-08	2.60	2.60	2.60	2.60	0
2022-04-07	2.60	2.60	2.60	2.60	96,600
2022-04-06	2.60	2.60	2.60	2.60	12,000
2022-04-05	2.50	2.60	2.50	2.60	1,142,718
2022-04-04	2.50	2.50	2.50	2.50	80,275
2022-04-01	2.50	2.50	2.50	2.50	1,000
2022-03-31	2.40	2.50	2.40	2.50	421
2022-03-30	2.50	2.50	2.40	2.40	401,487
2022-03-29	2.28	2.50	2.28	2.50	384,299
2022-03-28	2.35	2.35	2.28	2.28	392,825
2022-03-25	2.45	2.45	2.35	2.35	18,500
2022-03-24	2.45	2.45	2.45	2.45	15,493
2022-03-23	2.45	2.45	2.45	2.45	460,000
2022-03-22	2.60	2.60	2.45	2.45	459,824
2022-03-21	2.60	2.60	2.60	2.60	2,428
2022-03-18	2.60	2.60	2.60	2.60	177,750
2022-03-17	2.70	2.70	2.60	2.60	124,259
2022-03-16	2.70	2.80	2.70	2.70	828,610
2022-03-15	3.10	3.10	2.65	2.70	1,780,185
2022-03-14	3.05	3.10	3.05	3.10	2,310,855
2022-03-11	2.65	3.20	2.65	3.05	14,451,977
2022-03-10	2.50	2.65	2.50	2.65	801,323
2022-03-09	2.50	2.50	2.50	2.50	181,631
2022-03-08	2.50	2.50	2.50	2.50	1,507,580
2022-03-07	2.55	2.55	2.50	2.50	1,254,798
2022-03-04	2.50	2.55	2.50	2.55	133,801
2022-03-03	2.65	2.65	2.50	2.50	144,566
2022-03-02	2.65	2.73	2.65	2.70	428,355
2022-03-01	2.60	2.65	2.60	2.65	273,955
2022-02-28	2.55	2.62	2.62	2.62	228,821
2022-02-25	2.50	2.55	2.50	2.55	88,275
2022-02-24	2.40	2.50	2.30	2.50	779,590
2022-02-23	2.50	2.50	2.40	2.40	134,122
2022-02-22	2.55	2.55	2.50	2.50	0
2022-02-21	2.55	2.55	2.55	2.55	33,823
2022-02-18	2.45	2.55	2.45	2.55	227,570
2022-02-17	2.70	2.70	2.45	2.45	591,227
2022-02-16	2.70	2.70	2.70	2.70	98,308
2022-02-15	2.70	2.70	2.70	2.70	35,925
2022-02-14	2.75	2.75	2.70	2.70	88,325
2022-02-11	2.75	2.75	2.75	2.75	0
2022-02-10	2.75	2.75	2.75	2.75	54,951
2022-02-09	2.80	2.80	2.75	2.75	367,875
2022-02-08	2.80	2.80	2.80	2.80	140,000
2022-02-07	2.80	2.80	2.80	2.80	25,176
2022-02-04	2.90	3.00	2.80	2.80	419,270
2022-02-03	2.90	2.90	2.90	2.90	45,098
2022-02-02	2.90	2.90	2.90	2.90	30,550
2022-02-01	3.10	3.10	2.90	2.90	1,055,686
2022-01-31	2.90	3.10	2.95	3.10	1,630,012
2022-01-28	2.80	2.90	2.80	2.90	211,718
2022-01-27	2.80	2.80	2.80	2.80	73,841
2022-01-26	2.75	2.80	2.75	2.80	132,017
2022-01-25	2.75	2.75	2.75	2.75	160,000
2022-01-24	2.75	2.75	2.75	2.75	65,000
2022-01-21	2.65	2.75	2.65	2.75	298,250
2022-01-20	2.65	2.65	2.65	2.65	0
2022-01-19	2.65	2.65	2.65	2.65	0
2022-01-18	2.55	2.65	2.55	2.65	0
2022-01-17	2.55	2.55	2.55	2.55	5,150,110
2022-01-14	2.60	2.60	2.55	2.55	6,290
2022-01-13	2.65	2.65	2.65	2.65	1,801,435
2022-01-12	2.70	2.70	2.65	2.65	0
2022-01-11	2.80	2.80	2.70	2.70	3,630,746
2022-01-10	2.78	2.80	2.78	2.80	1,600,990
2022-01-07	2.78	2.78	2.78	2.78	1,180,828
2022-01-06	2.78	2.78	2.78	2.78	1,263,000
2022-01-05	2.78	2.78	2.78	2.78	1,651,926
2022-01-04	2.70	2.78	2.70	2.78	375,000
2022-01-03	2.70	2.70	2.70	2.70	0
2021-12-31	2.70	2.70	2.70	2.70	2,000
2021-12-30	2.70	2.70	2.50	2.70	32,426
2021-12-29	2.65	2.70	2.65	2.70	77,644
2021-12-28	2.65	2.65	2.65	2.65	0
2021-12-27	2.65	2.65	2.65	2.65	0
2021-12-24	2.65	2.65	2.65	2.65	0
2021-12-23	2.65	2.65	2.65	2.65	24,961
2021-12-22	2.70	2.70	2.65	2.65	1,715
2021-12-21	2.65	2.70	2.65	2.70	2,000
2021-12-20	2.70	2.70	2.65	2.65	10,000
2021-12-17	2.70	2.70	2.70	2.70	650
2021-12-16	2.70	2.70	2.70	2.70	0
2021-12-15	2.70	2.70	2.70	2.70	6,760
2021-12-14	2.75	2.75	2.70	2.70	101,789
2021-12-13	2.75	2.75	2.75	2.75	500,000
2021-12-10	2.70	2.75	2.70	2.75	10,164
2021-12-09	2.63	2.70	2.63	2.70	140,000
2021-12-08	2.80	2.80	2.63	2.63	878,137
2021-12-07	2.85	2.85	2.80	2.80	12,457
2021-12-06	2.80	2.85	2.75	2.85	1,600,250
2021-12-03	2.55	2.80	2.55	2.80	572,302
2021-12-02	2.25	2.55	2.20	2.55	743,629
2021-12-01	2.25	2.25	2.25	2.25	98,801
2021-11-30	2.25	2.30	2.25	2.25	0
2021-11-29	2.50	2.50	2.25	2.25	88,606
2021-11-26	2.55	2.55	2.50	2.50	458,415
2021-11-25	2.55	2.55	2.55	2.55	100,000
2021-11-24	2.60	2.60	2.40	2.55	204,521
2021-11-23	2.60	2.60	2.60	2.60	257,712
2021-11-22	2.68	2.68	2.60	2.60	303,034
2021-11-19	2.80	2.80	2.68	2.68	152,000
2021-11-18	2.85	2.88	2.75	2.80	260,356
2021-11-17	3.03	3.03	2.88	2.88	101,706
2021-11-16	3.10	3.10	3.03	3.03	201,663
2021-11-15	3.10	3.10	3.10	3.10	931,712
2021-11-12	3.10	3.10	3.10	3.10	589
2021-11-11	3.10	3.10	3.10	3.10	5,000
2021-11-10	3.10	3.10	3.10	3.10	394,062
2021-11-09	3.10	3.10	3.10	3.10	434,075
2021-11-08	3.20	3.20	3.10	3.10	242,998
2021-11-05	3.20	3.20	3.20	3.20	117,500
2021-11-04	3.15	3.30	3.30	3.30	606,272
2021-11-03	3.30	3.30	3.30	3.30	409,496
2021-11-02	3.40	3.40	3.25	3.30	122,907
2021-11-01	3.40	3.40	3.40	3.40	7,443
2021-10-29	3.35	3.45	3.35	3.40	605,000
2021-10-28	3.35	3.35	3.35	3.35	174,420
2021-10-27	3.35	3.35	3.35	3.35	758,713
2021-10-26	3.40	3.40	3.35	3.35	932,212
2021-10-25	3.30	3.40	3.10	3.40	298,160
2021-10-22	3.30	3.35	3.30	3.30	1,850,000
2021-10-21	3.25	3.25	3.25	3.25	574,678
2021-10-20	3.20	3.25	3.20	3.25	605,980
2021-10-19	3.38	3.21	3.15	3.20	1,035,398
2021-10-18	3.45	3.45	3.45	3.45	419,492
2021-10-15	3.40	3.45	3.40	3.45	133,955
2021-10-14	3.50	3.50	3.33	3.40	306,858
2021-10-13	3.50	3.50	3.50	3.50	3,000
2021-10-12	3.45	3.50	3.45	3.50	311,333
2021-10-11	3.45	3.45	3.45	3.45	605,000
2021-10-08	3.45	3.45	3.45	3.45	345
2021-10-07	3.50	3.50	3.45	3.45	31,030
2021-10-06	3.55	3.55	3.40	3.50	161,617
2021-10-05	3.55	3.55	3.55	3.55	26,230
2021-10-04	3.63	3.63	3.55	3.55	264,804
2021-10-01	3.63	3.63	3.63	3.63	13,284
2021-09-30	3.65	3.65	3.63	3.63	404,679
2021-09-29	3.60	3.70	3.60	3.65	533,514
2021-09-28	3.60	3.60	3.50	3.60	81,959
2021-09-27	3.60	3.60	3.60	3.60	5,500
2021-09-24	3.60	3.60	3.60	3.60	86,344
2021-09-23	3.60	3.60	3.60	3.60	13,624
2021-09-22	3.60	3.60	3.60	3.60	0
2021-09-21	3.60	3.60	3.60	3.60	0
2021-09-20	3.70	3.70	3.60	3.60	321,009
2021-09-17	3.70	3.70	3.70	3.70	540,539
2021-09-16	3.75	3.75	3.75	3.75	217,708
2021-09-15	3.75	3.75	3.75	3.75	11,225
2021-09-14	3.75	3.75	3.75	3.75	65,990
2021-09-13	3.75	3.75	3.75	3.75	29,478
2021-09-10	3.75	3.75	3.75	3.75	5,218
2021-09-09	3.80	3.80	3.75	3.75	57,122
2021-09-08	3.80	3.80	3.80	3.80	59,826
2021-09-07	3.80	3.80	3.80	3.80	1,009,230
2021-09-06	3.75	3.80	3.75	3.80	13,988
2021-09-03	3.75	3.75	3.75	3.75	11,360
2021-09-02	3.75	3.75	3.75	3.75	0
2021-09-01	3.75	3.75	3.75	3.75	12,908
2021-08-31	3.80	3.75	3.75	3.75	95,914
2021-08-30	3.80	3.80	3.80	3.80	0
2021-08-27	3.80	3.80	3.80	3.80	10,486
2021-08-26	3.80	3.80	3.80	3.80	54,934
2021-08-25	3.80	3.80	3.80	3.80	619,869
2021-08-24	3.80	3.80	3.80	3.80	134,025
2021-08-23	3.80	3.80	3.80	3.80	43,933
2021-08-20	3.70	3.80	3.70	3.80	114,704
2021-08-19	3.70	3.70	3.70	3.70	0
2021-08-18	3.70	3.70	3.70	3.70	1,036,680
2021-08-17	3.70	3.70	3.70	3.70	0
2021-08-16	3.70	3.70	3.70	3.70	60,122
2021-08-13	3.70	3.70	3.70	3.70	210,000
2021-08-12	3.70	3.70	3.70	3.70	3,934
2021-08-11	3.70	3.70	3.70	3.70	20,000
2021-08-10	3.90	3.90	3.70	3.70	509,564
2021-08-09	3.90	3.90	3.90	3.90	241,000
2021-08-06	3.90	3.90	3.90	3.90	2,419
2021-08-05	3.90	3.90	3.90	3.90	332,086
2021-08-04	3.90	3.90	3.90	3.90	114,958
2021-08-03	3.90	3.90	3.90	3.90	149,188
2021-08-02	3.90	3.90	3.90	3.90	12,625
2021-07-30	3.90	3.90	3.90	3.90	15,576
2021-07-29	3.90	3.90	3.90	3.90	10,101
2021-07-28	3.90	3.90	3.90	3.90	62,087
2021-07-27	3.90	3.90	3.90	3.90	97,357
2021-07-26	4.05	4.00	4.00	4.00	33,000
2021-07-23	4.10	4.10	4.05	4.05	485,904
2021-07-22	4.10	4.10	4.10	4.10	1,168,771
2021-07-21	4.10	4.15	4.10	4.10	269,817
2021-07-20	4.10	4.10	4.10	4.10	1,450
2021-07-19	4.10	4.10	4.10	4.10	650,000
2021-07-16	4.05	4.10	3.95	4.10	562,152
2021-07-15	4.05	4.05	4.05	4.05	68,629
2021-07-14	4.00	4.00	4.00	4.00	100,000
2021-07-13	4.00	4.00	4.00	4.00	27,930
2021-07-12	3.75	4.00	3.75	4.00	2,785,126
2021-07-09	3.70	3.75	3.70	3.75	111,715
2021-07-08	3.55	3.70	3.55	3.70	845,998
2021-07-07	3.55	3.50	3.50	3.55	284,786
2021-07-06	3.65	3.65	3.55	3.55	26,346,268
2021-07-05	3.60	3.65	3.60	3.65	252,618
2021-07-02	3.60	3.60	3.60	3.60	68,181
2021-07-01	3.60	3.60	3.60	3.60	104,891
2021-06-30	3.60	3.60	3.60	3.60	18,500
2021-06-29	3.60	3.60	3.60	3.60	57,315
2021-06-28	3.70	3.70	3.60	3.60	210,100
2021-06-25	3.70	3.70	3.70	3.70	0
2021-06-24	3.70	3.70	3.70	3.70	547,663
2021-06-23	3.88	3.88	3.70	3.70	92,166
2021-06-22	3.70	3.70	3.70	3.70	128,872
2021-06-21	3.70	3.70	3.70	3.70	361,476
2021-06-18	3.50	3.70	3.50	3.70	427,980
2021-06-17	3.50	3.50	3.50	3.50	24,000
2021-06-16	3.50	3.50	3.50	3.50	796
2021-06-15	3.50	3.50	3.50	3.50	965,698
2021-06-14	3.50	3.50	3.50	3.50	580,000
2021-06-11	3.50	3.50	3.50	3.50	230
2021-06-10	3.50	3.50	3.50	3.50	55,834
2021-06-09	3.50	3.65	3.65	3.65	283,647
2021-06-08	3.60	3.60	3.50	3.50	221,072
2021-06-07	3.50	3.60	3.50	3.60	45,485
2021-06-04	3.60	3.60	3.60	3.60	28,468
2021-06-03	3.50	3.60	3.50	3.60	334,119
2021-06-02	3.50	3.50	3.50	3.50	2,123,603
2021-06-01	3.55	3.55	3.50	3.50	255,540
2021-05-28	3.55	3.55	3.55	3.55	324,579
2021-05-27	3.55	3.55	3.55	3.55	27,982
2021-05-26	3.50	3.55	3.50	3.55	24,590
2021-05-25	3.50	3.50	3.50	3.50	74,010
2021-05-24	3.50	3.50	3.50	3.50	147,353
2021-05-21	3.55	3.60	3.50	3.55	732,824
2021-05-20	3.55	3.55	3.55	3.55	41,196
2021-05-19	3.50	3.55	3.50	3.55	227,211
2021-05-18	3.55	3.55	3.35	3.50	771,553
2021-05-17	3.60	3.60	3.55	3.55	867,083
2021-05-14	3.50	3.60	3.50	3.60	441,656
2021-05-13	3.50	3.50	3.50	3.50	0
2021-05-12	3.30	3.50	3.30	3.50	2,571,202
2021-05-11	3.50	3.40	3.30	3.30	1,940,092
2021-05-10	3.50	3.55	3.50	3.50	2,537,832
2021-05-07	3.50	3.50	3.50	3.50	349,709
2021-05-06	3.50	3.50	3.50	3.50	23,368
2021-05-05	3.60	3.65	3.50	3.50	1,235,618
2021-05-04	3.40	3.60	3.40	3.60	938,033
2021-04-30	3.40	3.40	3.30	3.40	1,282,669
2021-04-29	3.45	3.45	3.35	3.40	885,705
2021-04-28	3.30	3.55	3.30	3.45	1,577,773
2021-04-27	3.10	3.30	3.10	3.30	526,345
2021-04-26	3.15	3.00	3.00	3.00	2,610,535
2021-04-23	3.30	3.30	3.15	3.15	20,498,680
2021-04-22	3.20	3.35	2.93	3.30	31,511,601
2021-04-21	3.65	3.65	3.65	3.65	534,668
2021-04-20	3.65	3.65	3.65	3.65	89,071
2021-04-19	3.65	3.65	3.60	3.65	2,797,456
2021-04-16	3.73	3.73	3.60	3.65	3,981,231
2021-04-15	3.70	3.85	3.70	3.73	1,490,350
2021-04-14	3.45	3.68	3.45	3.68	3,730,479
2021-04-13	3.35	3.45	3.35	3.45	436,531
2021-04-12	3.55	3.65	3.35	3.35	2,541,226
2021-04-09	3.65	3.65	3.55	3.55	1,929,324
2021-04-08	3.65	3.65	3.65	3.65	3,230,801
2021-04-07	3.65	3.65	3.65	3.65	105,308
2021-04-06	3.50	3.70	3.50	3.65	575,523
2021-04-01	3.35	3.50	3.35	3.50	1,118,665
2021-03-31	3.55	3.55	3.30	3.35	1,467,636
2021-03-30	3.15	3.55	3.15	3.55	6,424,728
2021-03-29	4.10	4.10	3.50	3.55	3,458,667
2021-03-26	4.30	4.30	4.10	4.10	2,040,321
2021-03-25	4.50	4.50	4.30	4.30	1,424,898
2021-03-24	4.35	4.50	4.33	4.50	1,523,912
2021-03-23	4.45	4.32	4.32	4.32	748,210
2021-03-22	4.45	4.45	4.33	4.45	1,630,991
2021-03-19	4.63	4.63	4.45	4.45	870,999
2021-03-18	4.63	4.63	4.53	4.63	1,158,738
2021-03-17	4.75	4.75	4.58	4.63	1,339,981
2021-03-16	4.85	4.85	4.75	4.75	281,907
2021-03-15	4.85	4.95	4.75	4.85	2,125,546
2021-03-12	4.85	4.90	4.90	4.85	313,284
2021-03-11	4.80	4.85	4.70	4.85	1,179,018
2021-03-10	4.75	4.80	4.60	4.80	386,359
2021-03-09	4.75	4.85	4.75	4.80	993,208
2021-03-08	4.75	4.75	4.75	4.75	116,435
2021-03-05	4.70	4.75	4.70	4.75	740,178
2021-03-04	4.70	4.70	4.70	4.70	142,295
2021-03-03	4.50	4.75	4.50	4.70	2,693,882
2021-03-02	4.70	4.70	4.50	4.50	1,504,568
2021-03-01	4.75	4.80	4.45	4.65	3,623,132
2021-02-26	5.15	5.40	5.15	5.40	2,242,075
2021-02-25	5.15	5.20	5.15	5.15	3,574,400
2021-02-24	5.05	5.20	5.05	5.15	2,169,063
2021-02-23	5.15	5.15	5.05	5.05	1,505,319
2021-02-22	5.50	5.50	5.10	5.15	4,415,100
2021-02-19	6.25	6.25	5.45	5.50	2,858,100
2021-02-18	6.30	6.30	6.25	6.25	562,042
2021-02-17	6.45	6.45	6.30	6.45	302,676
2021-02-16	6.40	6.45	6.40	6.45	100,572
2021-02-15	6.35	6.40	6.15	6.40	1,739,258
2021-02-12	6.35	6.35	6.35	6.35	220,952
2021-02-11	6.35	6.35	6.35	6.35	339,416
2021-02-10	6.70	6.70	6.35	6.35	1,949,121
2021-02-09	6.80	6.70	6.60	6.70	1,650,653
2021-02-08	6.50	7.05	6.50	6.80	3,669,802
2021-02-05	6.75	6.75	6.35	6.50	729,855
2021-02-04	6.75	6.75	6.75	6.75	256,928
2021-02-03	6.30	6.80	6.30	6.75	3,236,837
2021-02-02	6.60	6.75	5.60	6.30	6,806,020
2021-02-01	6.55	6.60	6.50	6.50	1,454,710
2021-01-29	6.40	6.55	6.40	6.55	2,697,396
2021-01-28	6.35	6.40	6.35	6.40	1,096,391
2021-01-27	6.55	6.55	6.35	6.35	702,283
2021-01-26	6.65	6.50	6.50	6.50	112,945
2021-01-25	6.65	6.65	6.65	6.65	298,481
2021-01-22	6.85	6.85	6.60	6.65	948,166
2021-01-21	6.85	6.85	6.85	6.85	270,500
2021-01-20	6.85	7.20	7.20	6.85	690,513
2021-01-19	6.85	6.85	6.85	6.85	338,500
2021-01-18	6.85	7.00	7.00	7.00	755,201
2021-01-15	7.10	7.10	6.85	6.85	1,273,111
2021-01-14	7.20	7.20	6.85	7.10	2,322,639
2021-01-13	6.55	7.20	6.55	7.20	3,553,058
2021-01-12	6.45	6.70	6.30	6.70	1,045,311
2021-01-11	6.35	6.45	6.35	6.45	1,428,792
2021-01-08	5.75	6.30	6.02	6.30	1,616,835
2021-01-07	5.90	5.90	5.75	5.75	1,327,761
2021-01-06	5.60	5.95	5.60	5.90	1,048,094
2021-01-05	5.10	5.65	5.10	5.60	1,120,787
2021-01-04	4.75	5.10	4.75	5.10	4,205,799
2020-12-31	4.75	4.75	4.70	4.75	339,521
2020-12-30	4.75	4.75	4.75	4.75	3,253,161
2020-12-29	4.83	4.90	4.70	4.75	1,519,309
2020-12-24	4.75	4.83	4.75	4.83	584,106
2020-12-23	4.45	4.75	4.40	4.75	1,612,611
2020-12-22	4.25	4.45	4.20	4.45	4,250,281
2020-12-21	4.18	4.26	4.18	4.25	1,695,345
2020-12-18	4.15	4.18	4.15	4.18	185,703
2020-12-17	4.28	4.28	4.10	4.15	1,012,987
2020-12-16	4.45	4.35	4.10	4.28	2,240,050
2020-12-15	4.55	4.55	4.45	4.45	1,288,684
2020-12-14	4.65	4.65	4.55	4.55	374,927
2020-12-11	4.65	4.65	4.65	4.65	826,068
2020-12-10	4.68	4.68	4.65	4.65	4,856,357
2020-12-09	4.50	4.65	4.65	4.65	2,207,110
2020-12-08	4.50	4.63	4.25	4.50	16,650,018
2020-12-07	4.50	4.55	4.40	4.40	1,470,193
2020-12-04	4.85	4.85	4.50	4.50	3,059,644
2020-12-03	4.90	4.89	4.85	4.85	2,076,012
2020-12-02	4.85	4.90	4.80	4.80	7,967,647
2020-12-01	5.50	5.58	4.98	4.98	22,483,544
2020-11-30	8.40	8.65	5.50	5.50	21,989,804
2020-11-27	7.35	8.40	7.35	8.40	13,894,722
2020-11-26	6.80	7.15	6.75	7.15	16,193,366
2020-11-25	6.80	6.80	6.80	6.80	1,722,657
2020-11-24	6.85	6.80	6.80	6.80	5,391,068
2020-11-23	6.90	6.80	6.80	6.80	3,961,810
2020-11-20	7.10	7.10	6.90	6.90	1,210,905
2020-11-19	7.10	7.20	7.20	7.20	2,598,930
2020-11-18	6.90	7.10	6.90	7.10	2,222,192
2020-11-17	6.90	6.95	6.90	6.90	1,781,130
2020-11-16	7.05	7.10	6.90	6.90	1,274,507
2020-11-13	7.15	7.15	7.00	7.05	2,057,111
2020-11-12	7.15	7.25	7.10	7.15	1,540,994
2020-11-11	6.60	7.15	6.60	7.15	1,569,779
2020-11-10	6.75	6.75	6.60	6.60	683,110
2020-11-09	6.50	6.75	6.50	6.75	5,265,001
2020-11-06	6.50	6.50	6.50	6.50	123,610
2020-11-05	6.50	6.50	6.40	6.50	2,592,391
2020-11-04	6.05	6.50	5.90	6.50	5,178,083
2020-11-03	6.15	6.15	6.05	6.05	1,531,324
2020-11-02	6.35	6.35	5.85	6.15	3,322,501
2020-10-30	6.85	6.85	5.75	6.35	4,269,451
2020-10-29	6.90	6.90	6.85	6.85	370,894
2020-10-28	7.50	7.50	6.85	6.90	2,902,574
2020-10-27	7.50	7.80	7.56	7.56	3,235,388
2020-10-26	7.30	7.60	7.30	7.50	7,497,758
2020-10-23	7.15	7.15	7.00	7.15	1,033,849
2020-10-22	7.25	7.25	6.90	7.15	2,089,420
2020-10-21	7.05	7.05	6.75	6.90	1,755,010
2020-10-20	7.05	7.05	7.05	7.05	327,961
2020-10-16	7.05	7.20	7.20	7.20	31,164,574
2020-10-15	7.05	7.05	6.95	7.05	14,847,358
2020-10-14	7.15	7.15	7.05	7.05	6,535,485
2020-10-13	6.80	7.20	6.80	7.15	7,571,610
2020-10-12	6.80	6.80	6.80	6.80	3,369,716
2020-10-09	6.65	6.80	6.65	6.80	3,146,541
2020-10-08	6.47	6.60	6.60	6.60	3,237,306
2020-10-07	6.35	6.47	6.35	6.47	2,398,748
2020-10-06	6.35	6.35	6.35	6.35	693,164
2020-10-05	6.45	6.45	6.35	6.35	2,759,218
2020-10-02	6.45	6.60	6.40	6.45	1,762,068
2020-10-01	6.40	6.50	6.35	6.50	1,804,036
2020-09-30	6.45	6.65	6.40	6.40	4,648,178
2020-09-29	6.40	6.45	6.40	6.45	465,695
2020-09-28	6.25	6.45	6.25	6.40	3,810,245
2020-09-25	6.45	6.45	6.25	6.25	3,287,752
2020-09-24	6.35	6.70	6.30	6.45	15,305,593
2020-09-23	6.20	6.45	6.00	6.45	10,668,872
2020-09-22	5.70	6.30	6.05	6.30	6,982,115
2020-09-21	5.10	5.70	5.70	5.70	4,575,010
2020-09-18	5.05	5.10	5.05	5.10	7,897,942
2020-09-17	5.05	5.05	5.05	5.05	412,250
2020-09-16	5.05	5.05	5.05	5.05	545,861
2020-09-15	5.05	5.05	5.05	5.05	66,083
2020-09-14	5.05	5.05	5.05	5.05	209,634
2020-09-11	5.05	5.05	5.05	5.05	571,373
2020-09-10	5.05	5.05	5.05	5.05	85,237
2020-09-09	5.05	5.05	5.05	5.05	2,507,665
2020-09-08	5.25	5.25	5.02	5.05	245,534
2020-09-07	5.25	5.25	5.10	5.25	35,388
2020-09-04	5.30	5.30	5.25	5.25	292,724
2020-09-03	5.10	5.30	5.10	5.30	1,494,439
2020-09-02	5.05	5.10	5.05	5.10	174,519
2020-09-01	4.95	5.05	4.95	5.05	428,061
2020-08-28	4.75	4.95	4.70	4.95	995,844
2020-08-27	4.80	4.80	4.70	4.75	728,318
2020-08-26	4.85	4.85	4.70	4.80	962,090
2020-08-25	4.85	4.85	4.80	4.85	576,877
2020-08-24	5.10	5.10	5.05	5.05	562,547
2020-08-21	4.85	5.50	4.75	5.10	6,021,757
2020-08-20	4.50	5.10	4.50	4.85	3,721,361
2020-08-19	4.55	4.55	4.50	4.50	224,428
2020-08-18	4.60	4.60	4.50	4.55	416,336
2020-08-17	4.60	4.60	4.60	4.60	459,954
2020-08-14	4.70	4.70	4.55	4.60	1,047,778
2020-08-13	4.85	4.85	4.75	4.75	829,021
2020-08-12	4.95	4.95	4.85	4.85	85,769
2020-08-11	5.05	5.05	4.95	4.95	222,967
2020-08-10	5.15	5.15	5.05	5.05	411,433
2020-08-07	5.15	5.15	5.15	5.15	100,618
2020-08-06	5.05	5.15	5.05	5.15	770,273
2020-08-05	4.95	5.05	4.95	5.05	532,669
2020-08-04	5.45	5.45	4.95	4.95	3,920,556
2020-08-03	5.35	5.45	5.20	5.45	334,137
2020-07-31	5.00	5.75	5.00	5.35	3,807,743
2020-07-30	5.25	5.25	4.90	5.25	1,427,149
2020-07-29	5.20	5.25	5.20	5.25	423,930
2020-07-28	5.50	5.20	5.20	5.20	1,342,438
2020-07-27	4.80	5.44	5.44	5.45	3,316,829
2020-07-24	4.50	4.83	4.50	4.80	3,415,261
2020-07-23	4.38	4.50	4.38	4.50	718,030
2020-07-22	4.65	4.65	4.35	4.38	3,256,607
2020-07-21	4.55	4.65	4.55	4.65	1,325,592
2020-07-20	4.75	4.75	4.55	4.45	2,908,818
2020-07-17	4.55	4.50	4.40	4.45	957,569
2020-07-16	4.30	4.58	4.30	4.55	3,595,813
2020-07-15	4.25	4.38	4.23	4.30	2,881,009
2020-07-14	4.05	4.35	4.05	4.25	1,509,158
2020-07-13	3.83	4.05	3.83	4.05	1,586,628
2020-07-10	3.93	3.93	3.83	3.83	1,147,969
2020-07-09	3.73	4.00	3.90	3.95	2,147,731
2020-07-08	3.83	3.83	3.73	3.73	5,313
2020-07-07	3.83	3.83	3.83	3.83	1,034,888
2020-07-06	3.85	3.85	3.80	3.85	1,760,439
2020-07-03	3.68	3.85	3.68	3.85	1,493,061
2020-07-02	3.63	3.68	3.63	3.68	2,117,114
2020-07-01	3.63	3.63	3.63	3.63	8,000
2020-06-30	3.70	3.70	3.63	3.70	389,304
2020-06-29	3.65	3.71	3.65	3.65	617,449
2020-06-26	3.88	3.88	3.58	3.88	1,905,365
2020-06-25	3.60	3.83	3.60	3.65	3,069,248
2020-06-24	3.40	3.65	3.40	3.40	2,131,203
2020-06-23	3.23	3.40	3.23	3.40	326,234
2020-06-22	3.38	3.40	3.38	3.40	845,131
2020-06-19	3.40	3.40	3.33	3.38	962,899
2020-06-18	3.18	3.40	3.18	3.40	1,888,308
2020-06-17	3.10	3.18	3.10	3.10	1,556,894
2020-06-16	3.10	3.10	3.10	3.10	151,593
2020-06-15	3.25	3.25	3.10	3.10	285,023
2020-06-12	3.25	3.25	3.25	3.25	458,299
2020-06-11	3.35	3.35	3.25	3.25	274,397
2020-06-10	3.35	3.35	3.35	3.35	130,195
2020-06-09	3.35	3.35	3.35	3.35	309,795
2020-06-08	3.35	3.35	3.35	3.35	108,330
2020-06-05	3.15	3.40	3.15	3.40	1,057,268
2020-06-04	3.10	3.15	3.10	3.15	459,132
2020-06-03	3.15	3.15	3.10	3.10	245,802
2020-06-02	3.08	3.20	3.20	3.15	622,758
2020-06-01	3.08	3.10	3.10	3.08	240,043
2020-05-29	3.20	3.25	3.05	3.20	1,930,842
2020-05-28	3.13	3.20	3.05	3.20	1,676,676
2020-05-27	3.18	3.18	3.13	3.18	502,932
2020-05-26	3.23	3.23	3.18	3.18	675,639
2020-05-22	3.23	3.23	3.23	3.23	426,730
2020-05-21	3.15	3.23	3.15	3.23	512,891
2020-05-20	3.10	3.15	3.10	3.15	3,013,723
2020-05-19	3.00	3.10	3.00	3.10	201,258
2020-05-18	2.85	3.00	2.85	3.00	166,584
2020-05-15	2.85	2.90	2.85	2.90	184,194
2020-05-14	2.65	2.80	2.80	2.85	4,269,338
2020-05-13	2.65	2.70	2.70	2.65	302,146
2020-05-12	2.65	2.65	2.65	2.65	196,689
2020-05-11	2.80	2.85	2.65	2.65	436,166
2020-05-07	2.75	2.85	2.75	2.85	3,279,544
2020-05-06	2.95	2.95	2.75	2.75	941,236
2020-05-05	2.45	2.95	2.45	2.95	2,000,099
2020-05-04	2.30	2.45	2.30	2.45	907,802
2020-05-01	2.35	2.35	2.30	2.35	1,227,878
2020-04-30	2.40	2.40	2.35	2.40	446,336
2020-04-29	2.15	2.50	2.15	2.40	2,713,300
2020-04-28	2.08	2.13	2.08	2.08	482,543
2020-04-27	2.03	2.08	2.03	2.08	418,223
2020-04-24	2.03	2.03	2.03	2.03	678,257
2020-04-23	2.03	2.03	2.03	2.03	63,482
2020-04-22	2.03	2.03	2.03	2.03	490,333
2020-04-21	2.05	2.05	2.03	2.03	177,457
2020-04-20	2.05	2.05	2.05	2.05	199,504
2020-04-17	2.08	2.08	2.05	2.05	865,902
2020-04-16	2.08	2.08	2.05	2.05	2,265,997
2020-04-15	2.18	2.18	2.08	2.08	524,552
2020-04-14	2.05	2.25	2.13	2.05	1,696,700
2020-04-09	2.00	2.05	2.00	2.05	3,188,843
2020-04-08	1.90	2.00	2.00	2.00	2,251,934
2020-04-07	1.83	1.90	1.85	1.80	2,378,159
2020-04-06	1.70	1.90	1.75	1.73	4,555,103
2020-04-03	1.75	1.75	1.75	1.75	73,303
2020-04-03	1.75	1.75	1.73	1.73	155,451
2020-04-02	1.75	1.75	1.75	1.75	382,711
2020-04-02	1.75	1.75	1.75	1.75	197,711
2020-04-01	1.75	1.75	1.75	1.75	38,439
2020-04-01	1.75	1.65	1.65	1.75	34,319
2020-03-31	1.75	1.75	1.75	1.75	212,314
2020-03-30	1.75	1.75	1.75	1.75	20,000
2020-03-27	1.75	1.75	1.75	1.75	28,049
2020-03-26	1.75	1.75	1.75	1.75	165,000
2020-03-25	1.45	1.75	1.45	1.45	163,770
2020-03-24	1.20	1.30	1.10	1.25	69,125
2020-03-23	1.25	1.25	1.25	1.25	179,496
2020-03-20	1.10	1.10	1.00	1.10	100,000
2020-03-19	1.15	1.15	1.15	1.15	29,100
2020-03-18	1.15	1.15	1.15	1.15	10,000
2020-03-17	1.25	1.25	1.10	1.25	87,988
2020-03-16	1.60	1.60	1.55	1.60	627,849
2020-03-13	1.60	1.60	1.60	1.60	378,408
2020-03-12	1.80	1.80	1.70	1.90	377,247
2020-03-11	1.85	1.85	1.85	1.85	92,858
2020-03-10	1.83	1.85	1.80	1.83	167,355
2020-03-09	1.85	1.85	1.60	2.00	432,952
2020-03-06	2.10	2.10	1.95	2.00	2,225,313
2020-03-05	2.10	2.10	2.10	2.10	421,776
2020-03-04	2.10	2.10	2.10	2.10	52,000
2020-03-03	2.15	2.15	2.10	2.15	236,862
2020-03-02	2.50	2.50	2.15	2.50	676,835
2020-02-28	2.65	2.65	2.50	2.65	419,655
2020-02-27	2.65	2.65	2.55	2.65	35,019
2020-02-26	2.65	2.65	2.65	2.65	61,487
2020-02-25	2.78	2.95	2.65	2.78	294,844
2020-02-24	2.78	2.78	2.78	2.78	55,519
2020-02-21	2.78	2.78	2.78	2.78	49,065
2020-02-20	2.98	2.98	2.78	2.78	256,988
2020-02-19	2.98	2.98	2.98	2.98	0
2020-02-18	2.98	2.98	2.98	2.98	0
2020-02-17	2.98	2.98	2.98	2.98	16,554
2020-02-14	3.00	3.00	2.98	2.98	161,500
2020-02-13	3.00	3.10	3.00	3.00	259,365
2020-02-12	3.05	3.05	2.90	2.90	744,888
2020-02-11	3.20	3.20	3.00	3.05	134,404
2020-02-10	3.30	3.20	3.00	3.20	395,271
2020-02-07	3.30	3.30	3.30	3.30	50
2020-02-06	3.30	3.30	3.10	3.30	2,454
2020-02-05	3.45	3.45	3.30	3.30	1,263,836
2020-02-04	3.55	3.55	3.45	3.45	5,540
2020-02-03	3.65	3.65	3.55	3.55	344,528
2020-01-31	3.65	3.65	3.65	3.65	11,942
2020-01-30	3.65	3.65	3.65	3.65	70,335
2020-01-29	3.65	3.65	3.65	3.65	10,655
2020-01-28	3.65	3.65	3.65	3.65	192,300
2020-01-27	3.70	3.70	3.65	3.65	252,216
2020-01-24	3.70	3.70	3.70	3.70	48,581
2020-01-23	3.70	3.70	3.70	3.70	211,396
2020-01-22	3.65	3.70	3.70	3.70	359,502
2020-01-21	3.65	3.65	3.65	3.65	141,220
2020-01-20	3.85	3.85	3.65	3.65	135,500
2020-01-17	4.10	4.10	3.85	3.85	253,543
2020-01-16	4.30	4.09	4.09	4.10	438,693
2020-01-15	4.30	4.30	4.30	4.30	22,702
2020-01-14	4.30	4.30	4.30	4.30	321,290
2020-01-13	4.15	4.60	4.15	4.30	624,799
2020-01-10	3.25	4.63	3.25	4.15	7,600,961
2020-01-09	3.10	3.33	3.10	3.25	911,494
2020-01-08	3.10	3.10	3.10	3.10	51,966
2020-01-07	3.00	3.10	3.00	3.10	333,637
2020-01-06	3.00	3.00	3.00	3.00	200,783
2020-01-03	3.00	3.00	3.00	3.00	499,814
2020-01-02	3.00	3.00	3.00	3.00	663,838
2019-12-31	2.95	3.00	2.95	3.00	450,000
2019-12-30	2.95	2.95	2.95	2.95	4,408
2019-12-27	2.88	2.95	2.88	2.95	102,076
2019-12-24	2.80	2.88	2.60	2.88	400,000
2019-12-23	2.90	2.90	2.75	2.75	1,315,953
2019-12-20	2.90	2.90	2.90	2.90	52,197
2019-12-19	2.90	2.90	2.90	2.90	103,334
2019-12-18	3.00	3.00	2.90	2.90	402,283
2019-12-17	3.30	3.30	3.00	3.00	356,690
2019-12-16	3.30	3.30	3.30	3.30	484,920
2019-12-13	3.30	3.30	3.30	3.30	48,247
2019-12-12	3.35	3.40	3.30	3.30	506,619
2019-12-11	3.35	3.35	3.35	3.35	169,242
2019-12-10	3.10	3.35	3.10	3.35	765,033
2019-12-09	3.15	3.15	3.10	3.10	357,298
2019-12-06	2.90	3.10	2.90	2.90	1,273,822
2019-12-05	2.90	2.90	2.90	2.90	173,994
2019-12-04	2.90	2.90	2.90	2.90	23,038
2019-12-03	3.00	3.00	2.90	2.90	372,441
2019-12-02	3.00	3.00	3.00	3.00	123,635
2019-11-29	3.00	3.00	3.00	3.00	82,000
2019-11-28	3.13	3.13	2.88	3.00	1,281,421
2019-11-27	3.35	3.35	3.35	3.35	87,063
2019-11-26	3.38	3.38	3.35	3.35	76,608
2019-11-25	3.40	3.40	3.38	3.38	139,920
2019-11-22	3.40	3.40	3.35	3.40	5,380,285
2019-11-21	3.52	3.52	3.40	3.40	1,229,302
2019-11-20	3.52	3.52	3.52	3.52	328,902
2019-11-19	3.48	3.52	3.48	3.52	406,402
2019-11-18	3.30	3.48	3.30	3.48	874,797
2019-11-15	3.20	3.30	3.20	3.30	295,392
2019-11-14	3.00	3.20	3.00	3.20	558,590
2019-11-13	3.30	3.30	2.90	3.00	1,896,266
2019-11-12	3.58	3.58	3.30	3.30	1,325,179
2019-11-11	3.65	3.65	3.58	3.58	250,000
2019-11-08	3.75	3.75	3.65	3.65	407,547
2019-11-07	3.75	3.78	3.75	3.75	155,554
2019-11-06	3.75	3.75	3.75	3.75	210,563
2019-11-05	3.75	3.75	3.60	3.75	91,985
2019-11-04	3.75	3.75	3.75	3.75	13,818
2019-11-01	3.70	3.70	3.70	3.70	96,431
2019-10-31	3.75	3.75	3.70	3.70	82,141
2019-10-30	3.88	3.88	3.63	3.75	483,593
2019-10-29	3.90	3.90	3.90	3.90	44,531
2019-10-28	3.93	3.93	3.90	3.90	57,063
2019-10-25	3.93	3.93	3.85	3.93	0
2019-10-24	3.93	3.93	3.93	3.93	330,000
2019-10-23	4.10	4.10	3.90	3.93	99,250
2019-10-22	4.08	4.10	4.08	4.10	5,000
2019-10-21	4.08	4.08	4.08	4.08	250
2019-10-18	4.10	4.10	4.08	4.08	1,063
2019-10-17	4.08	4.10	4.08	4.10	286,174
2019-10-16	3.90	3.95	3.95	4.08	442,043
2019-10-15	4.08	4.08	3.90	4.08	549,743
2019-10-14	4.08	4.15	4.15	4.08	70,304
2019-10-11	4.20	4.20	4.08	4.08	544,511
2019-10-10	4.15	4.20	4.15	4.10	1,239,235
2019-10-09	3.58	4.10	3.58	4.10	3,868,167
2019-10-08	3.60	3.60	3.55	3.58	1,176,173
2019-10-07	3.55	3.60	3.55	3.60	587,762
2019-10-04	3.85	3.60	3.60	3.55	1,726,176
2019-10-03	3.85	3.85	3.85	3.85	313,537
2019-10-02	3.95	3.85	3.85	3.83	567,752
2019-10-01	4.63	4.63	3.78	3.95	3,256,970
2019-09-30	5.05	4.92	4.70	4.73	1,324,424
2019-09-27	5.05	5.05	5.05	5.05	82,394
2019-09-26	5.32	5.32	5.05	5.05	1,426,384
2019-09-25	5.30	5.35	5.30	5.32	667,909
2019-09-24	5.58	5.58	5.25	5.35	1,536,418
2019-09-23	5.75	5.75	5.58	5.58	211,496
2019-09-20	5.75	5.75	5.70	5.75	156,793
2019-09-19	5.85	5.85	5.75	5.75	383,076
2019-09-18	5.65	5.70	5.70	5.85	1,531,027
2019-09-17	5.60	5.65	5.60	5.65	421,932
2019-09-16	5.70	5.70	5.60	5.60	261,683
2019-09-13	5.65	5.70	5.65	5.70	566,932
2019-09-12	5.65	5.65	5.16	5.65	1,534,776
2019-09-11	5.50	5.50	5.50	5.50	50,402
2019-09-10	5.65	5.65	5.50	5.50	508,612
2019-09-09	6.00	6.00	5.70	5.75	336,560
2019-09-06	5.60	5.74	5.60	5.75	1,200,955
2019-09-05	5.60	5.65	5.56	5.60	396,203
2019-09-04	5.75	5.60	5.60	5.55	489,367
2019-09-03	6.10	6.10	5.55	5.75	1,354,571
2019-09-02	6.68	6.68	6.15	6.30	1,164,291
2019-08-30	7.15	7.15	6.55	7.15	867,247
2019-08-29	6.74	7.45	6.73	6.74	2,893,076
2019-08-28	6.85	7.10	6.74	6.74	748,523
2019-08-27	7.15	6.90	6.79	6.85	809,438
2019-08-23	7.45	7.45	7.25	7.45	509,842
2019-08-22	7.96	7.50	7.50	7.45	839,376
2019-08-21	7.35	7.96	7.35	7.96	946,892
2019-08-20	7.40	7.40	7.25	7.35	248,673
2019-08-19	8.20	7.90	7.82	7.82	891,614
2019-08-16	8.20	8.20	8.10	8.20	713,270
2019-08-15	9.20	9.20	7.90	8.20	1,431,260
2019-08-14	7.75	9.20	7.70	9.20	2,426,028
2019-08-13	7.25	7.75	7.25	7.70	3,428,947
2019-08-12	8.70	8.70	7.65	7.80	1,450,785
2019-08-09	8.80	9.25	8.70	8.70	1,268,068
2019-08-08	6.75	9.25	6.70	8.75	3,996,778
2019-08-07	6.80	6.80	6.75	6.75	348,160
2019-08-06	6.85	6.80	6.80	6.80	1,049,364
2019-08-05	7.75	8.25	7.05	7.05	3,846,359
2019-08-02	11.10	11.00	10.63	10.75	348,112
2019-08-01	11.13	11.13	11.10	11.10	101,800
2019-07-31	11.08	11.25	11.25	11.13	1,036,537
2019-07-30	11.13	11.13	11.08	11.08	94,028
2019-07-29	11.75	11.75	11.13	11.13	1,132,330
2019-07-26	11.90	11.90	11.50	11.50	250,524
2019-07-25	12.25	12.25	11.90	11.90	148,688
2019-07-24	11.70	12.50	11.50	12.25	346,331
2019-07-23	10.38	11.75	10.38	11.70	1,076,909
2019-07-22	10.05	10.38	10.05	10.38	212,903
2019-07-19	10.75	10.75	10.63	10.63	229,426
2019-07-18	11.38	11.45	10.75	10.75	756,082
2019-07-17	11.38	11.63	11.38	11.38	411,464
2019-07-16	10.88	11.38	10.88	11.38	382,365
2019-07-15	10.25	10.88	10.70	10.88	310,104
2019-07-12	10.70	10.70	10.70	10.70	201,734
2019-07-11	10.00	11.05	10.68	10.70	1,569,460
2019-07-10	11.30	11.65	11.20	11.65	1,126,356
2019-07-09	10.33	11.35	10.23	11.35	2,506,304
2019-07-08	8.80	10.45	8.84	10.33	4,907,128
2019-07-05	6.75	8.35	6.75	8.34	1,708,682
2019-07-04	7.25	7.25	6.76	6.76	452,966
2019-07-03	7.60	7.60	7.30	7.30	860,547
2019-07-02	8.00	8.00	7.60	7.60	650,985
2019-07-01	8.25	8.25	8.00	8.00	251,170
2019-06-28	8.55	8.55	8.25	8.25	562,581
2019-06-27	8.20	8.50	8.20	8.50	193,723
2019-06-26	8.05	8.20	8.05	8.20	466,883
2019-06-25	8.20	8.20	8.05	8.05	14,962
2019-06-24	8.10	8.30	8.20	8.20	71,910
2019-06-21	7.90	8.15	7.90	7.90	21,250
2019-06-20	7.80	7.90	7.80	7.90	425,668
2019-06-19	7.80	7.80	7.80	7.80	152,057
2019-06-18	7.80	7.80	7.80	7.80	28,784
2019-06-17	7.75	8.00	8.00	7.80	323,099
2019-06-14	8.85	8.85	8.50	8.50	111,514
2019-06-13	9.55	9.55	8.85	8.85	518,079
2019-06-12	9.55	9.55	9.40	9.55	132,030
2019-06-11	9.55	9.55	9.55	9.55	183,009
2019-06-10	9.00	9.55	9.00	9.55	1,185,377
2019-06-07	8.60	8.85	8.49	8.85	1,415,443
2019-06-06	8.25	8.47	8.25	8.47	617,585
2019-06-05	9.25	9.25	8.05	8.25	4,563,331
2019-06-04	10.75	10.75	9.98	10.30	1,188,625
2019-06-03	11.25	11.25	11.25	11.25	168,774
2019-05-31	11.48	11.48	11.25	11.48	132,149
2019-05-30	11.48	11.50	11.48	11.48	227,846
2019-05-29	11.83	11.83	11.48	11.48	363,669
2019-05-28	11.83	11.83	11.83	11.83	26,945
2019-05-24	11.83	11.65	11.65	11.83	45,027
2019-05-23	11.83	11.83	11.83	11.83	12,010
2019-05-22	11.83	11.83	11.83	11.83	10,000
2019-05-21	11.83	11.83	11.83	11.83	109,391
2019-05-20	11.75	11.83	11.75	11.83	331,492
2019-05-17	11.80	11.80	11.75	11.75	133,650
2019-05-16	12.20	12.20	11.80	11.80	156,206
2019-05-15	12.13	12.20	12.13	12.20	418,071
2019-05-14	11.88	12.13	11.88	12.13	551,255
2019-05-13	12.03	12.03	11.88	11.88	178,919
2019-05-10	12.03	12.03	12.00	12.03	35,834
2019-05-09	12.03	12.03	12.03	12.03	8,344
2019-05-08	12.00	12.03	11.90	12.03	255,980
2019-05-07	12.15	12.15	12.00	12.00	97,536
2019-05-03	12.15	12.15	12.15	12.15	676,635
2019-05-02	11.93	12.15	11.93	12.15	1,072,149
2019-05-01	12.70	12.70	11.93	11.93	570,226
2019-04-30	12.78	12.78	12.70	12.70	322,385
2019-04-29	12.90	12.90	12.75	12.78	329,834
2019-04-26	12.90	12.90	12.90	12.90	13,703
2019-04-25	12.90	12.90	12.90	12.90	1,317,032
2019-04-24	12.90	12.90	12.90	12.90	63,763
2019-04-23	13.25	13.25	12.90	12.90	412,897

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

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

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