Tanfield Share History

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

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

Date	Open	High	Low	Close	Volume
2024-04-25	4.00	4.00	4.00	3.90	50,599
2024-04-24	3.91	4.05	3.91	4.05	0
2024-04-23	3.90	3.91	3.90	3.91	0
2024-04-22	3.90	4.10	3.90	3.90	122,550
2024-04-19	3.95	4.00	3.95	4.00	0
2024-04-18	4.00	4.00	3.95	3.95	0
2024-04-17	3.95	4.00	3.95	4.00	0
2024-04-16	3.90	3.90	3.90	3.95	75,000
2024-04-15	3.90	3.90	3.90	3.95	880,125
2024-04-12	3.80	3.80	3.80	3.95	65,716
2024-04-11	3.80	3.80	3.80	3.80	0
2024-04-10	3.80	3.80	3.80	3.80	634
2024-04-09	3.75	3.80	3.75	3.80	0
2024-04-08	3.60	3.60	3.60	3.75	15,218
2024-04-05	3.60	3.60	3.60	3.85	680
2024-04-04	3.85	3.85	3.85	3.85	12,037
2024-04-03	3.60	3.60	3.60	3.85	1,581
2024-04-02	4.05	4.05	3.82	3.82	757
2024-04-01	4.05	4.05	4.05	4.05	0
2024-03-29	4.05	4.05	4.05	4.05	0
2024-03-28	3.85	4.05	3.85	4.05	0
2024-03-27	3.85	3.85	3.85	3.85	8,285
2024-03-26	4.10	4.10	4.10	3.85	485
2024-03-25	3.85	3.85	3.85	3.85	0
2024-03-22	3.85	3.85	3.85	3.85	1,268
2024-03-21	3.85	3.85	3.85	3.85	0
2024-03-20	4.10	4.10	4.10	3.85	133,950
2024-03-19	4.05	4.05	4.05	4.05	0
2024-03-18	4.05	4.05	4.05	4.05	0
2024-03-15	4.10	4.10	4.05	4.05	1,496
2024-03-14	3.60	3.72	3.60	4.10	584,405
2024-03-13	3.60	3.60	3.60	3.65	91,353
2024-03-12	3.60	3.60	3.60	3.65	6,197
2024-03-11	3.60	3.60	3.60	3.65	4,574
2024-03-08	3.65	3.65	3.65	3.65	128
2024-03-07	3.65	3.65	3.65	3.65	32,800
2024-03-06	3.60	3.70	3.60	3.65	51,344
2024-03-05	3.60	3.60	3.60	3.65	2,824
2024-03-04	3.65	3.65	3.65	3.65	0
2024-03-01	3.65	3.65	3.65	3.65	0
2024-02-29	3.65	3.65	3.65	3.65	1,540
2024-02-28	3.65	3.65	3.65	3.65	3,424
2024-02-27	3.70	3.70	3.70	3.65	59,824
2024-02-26	3.60	3.70	3.60	3.65	10,576
2024-02-23	3.65	3.65	3.65	3.65	45
2024-02-22	3.65	3.65	3.65	3.65	0
2024-02-21	3.65	3.65	3.65	3.65	0
2024-02-20	3.65	3.65	3.65	3.65	0
2024-02-19	3.60	3.70	3.50	3.65	103,023
2024-02-16	3.75	3.75	3.65	3.65	0
2024-02-15	3.75	3.75	3.75	3.75	0
2024-02-14	3.80	3.90	3.80	3.75	817,000
2024-02-13	3.75	3.75	3.75	3.75	0
2024-02-12	3.45	3.75	3.45	3.75	0
2024-02-09	3.60	3.60	3.60	3.45	100,000
2024-02-08	3.85	3.85	3.75	3.75	123
2024-02-07	3.85	3.85	3.85	3.85	191
2024-02-06	3.80	3.80	3.80	3.85	24,457
2024-02-05	3.85	3.85	3.85	3.85	3,199
2024-02-02	3.85	3.85	3.85	3.85	0
2024-02-01	4.05	4.05	3.85	3.85	0
2024-01-31	3.90	3.90	3.90	4.05	300,000
2024-01-30	3.60	3.80	3.60	3.75	167,599
2024-01-29	3.60	3.60	3.60	3.70	561
2024-01-26	3.60	3.60	3.60	3.80	5,000
2024-01-25	3.80	3.80	3.80	3.80	0
2024-01-24	3.80	3.80	3.80	3.80	0
2024-01-23	3.80	3.80	3.80	3.80	355
2024-01-22	3.80	3.80	3.80	3.80	575
2024-01-19	3.80	3.80	3.80	3.80	0
2024-01-18	3.60	3.60	3.60	3.80	75,730
2024-01-17	3.80	3.80	3.80	3.80	0
2024-01-16	3.80	3.80	3.80	3.80	243
2024-01-15	3.80	3.80	3.80	3.80	2,600
2024-01-12	3.80	3.80	3.80	3.80	1,757
2024-01-11	3.80	3.80	3.80	3.80	1,315
2024-01-10	3.80	3.80	3.80	3.80	1,155
2024-01-09	3.80	3.80	3.80	3.80	0
2024-01-08	3.80	3.80	3.80	3.80	33,759
2024-01-05	3.82	4.00	3.82	3.90	25,000
2024-01-04	3.80	3.80	3.80	3.90	2,702
2024-01-03	3.80	3.80	3.80	3.90	1,248
2024-01-02	3.90	3.90	3.80	3.80	0
2024-01-01	3.90	3.90	3.90	3.90	0
2023-12-29	4.00	4.00	4.00	3.90	50,308
2023-12-28	3.60	3.60	3.60	3.80	49,024
2023-12-27	3.80	3.80	3.80	3.80	0
2023-12-26	3.80	3.80	3.80	3.80	0
2023-12-25	3.80	3.80	3.80	3.80	0
2023-12-22	3.80	3.80	3.80	3.80	0
2023-12-21	3.80	3.80	3.80	3.80	0
2023-12-20	3.80	3.80	3.80	3.80	1,610
2023-12-19	3.80	3.80	3.80	3.80	0
2023-12-18	3.80	3.80	3.80	3.80	0
2023-12-15	3.80	4.00	3.80	3.80	283,783
2023-12-14	3.80	3.80	3.80	3.80	70,000
2023-12-13	3.90	3.90	3.90	3.90	0
2023-12-12	3.60	3.60	3.60	3.90	3,970
2023-12-11	3.90	3.90	3.90	3.90	0
2023-12-08	3.90	3.90	3.90	3.90	0
2023-12-07	3.90	3.90	3.90	3.90	0
2023-12-06	3.90	3.90	3.90	3.90	35,059
2023-12-05	3.90	3.90	3.90	3.90	0
2023-12-04	3.70	3.90	3.70	3.90	0
2023-12-01	3.70	3.70	3.70	3.70	4,340
2023-11-30	3.80	3.80	3.80	3.70	138,668
2023-11-29	3.80	3.80	3.80	3.90	28,512
2023-11-28	4.00	4.00	4.00	4.00	0
2023-11-27	4.05	4.05	4.00	4.00	708
2023-11-24	3.90	3.90	3.90	4.05	641,488
2023-11-23	3.90	3.90	3.90	3.75	141,360
2023-11-22	3.90	3.90	3.90	4.02	3,915
2023-11-21	3.87	4.02	3.87	4.02	304
2023-11-20	3.80	3.80	3.80	3.87	58,039
2023-11-17	4.00	4.00	3.87	3.87	0
2023-11-16	4.14	4.14	4.14	4.00	2,476
2023-11-15	3.86	3.86	3.86	4.00	1,000
2023-11-14	4.00	4.00	3.88	3.88	752
2023-11-13	3.86	4.00	3.86	4.00	42,624
2023-11-10	3.93	3.93	3.93	3.93	0
2023-11-09	3.93	3.93	3.93	3.93	0
2023-11-08	3.86	4.00	3.86	3.93	26,813
2023-11-07	3.93	3.93	3.93	3.93	0
2023-11-06	3.93	3.93	3.93	3.93	2,851
2023-11-03	3.93	3.93	3.93	3.93	0
2023-11-02	3.80	3.93	3.80	3.93	0
2023-11-01	3.80	4.00	3.60	3.80	290,121
2023-10-31	4.14	4.14	4.14	3.97	100,666
2023-10-30	3.97	3.97	3.97	3.97	1,760
2023-10-27	3.97	3.97	3.97	3.97	25,978
2023-10-26	3.97	3.97	3.97	3.97	61
2023-10-25	3.97	3.97	3.97	3.97	0
2023-10-24	3.97	3.97	3.97	3.97	0
2023-10-23	3.97	3.97	3.97	3.97	315
2023-10-20	3.80	4.14	3.80	3.97	31,333
2023-10-19	3.80	3.80	3.60	3.60	75,000
2023-10-18	3.87	3.87	3.87	3.87	0
2023-10-17	3.80	3.80	3.80	3.87	75,550
2023-10-16	3.97	3.97	3.84	3.84	186
2023-10-13	3.97	3.97	3.97	3.97	0
2023-10-12	3.80	4.00	3.80	3.97	140,750
2023-10-11	3.97	3.97	3.97	3.97	0
2023-10-10	3.97	3.97	3.97	3.97	0
2023-10-09	3.97	3.97	3.97	3.97	0
2023-10-06	3.97	3.97	3.97	3.97	0
2023-10-05	4.15	4.15	3.97	3.97	0
2023-10-04	3.80	3.80	3.80	4.15	921
2023-10-03	3.97	4.15	3.97	4.15	0
2023-10-02	3.97	3.97	3.97	3.97	0
2023-09-29	3.80	3.80	3.80	3.97	992
2023-09-28	3.87	3.87	3.87	3.87	0
2023-09-27	3.87	3.87	3.87	3.87	0
2023-09-26	3.87	3.87	3.87	3.87	0
2023-09-25	3.87	3.87	3.87	3.87	28
2023-09-22	3.80	3.80	3.80	3.87	150,000
2023-09-21	4.15	4.15	3.98	3.98	6,617
2023-09-20	4.25	4.25	4.15	4.15	0
2023-09-19	3.64	4.00	3.64	4.25	103,460
2023-09-18	3.80	3.80	3.80	4.05	25,000
2023-09-15	3.80	3.80	3.80	4.05	109,305
2023-09-14	3.40	3.98	3.40	3.89	10,295
2023-09-13	3.69	3.69	3.50	3.50	0
2023-09-12	3.69	3.69	3.69	3.69	1,687
2023-09-11	3.69	3.69	3.69	3.69	12,443
2023-09-08	3.70	3.70	3.69	3.69	0
2023-09-07	3.70	3.70	3.70	3.70	342
2023-09-06	3.40	3.40	3.40	3.70	17,099
2023-09-05	3.70	3.70	3.70	3.70	0
2023-09-04	3.60	3.60	3.60	3.70	61,581
2023-09-01	3.80	3.80	3.80	3.80	0
2023-08-31	3.60	3.60	3.60	3.80	24,073
2023-08-30	3.50	3.80	3.50	3.25	407,314
2023-08-29	3.03	3.06	3.03	3.06	0
2023-08-28	3.03	3.03	3.03	3.03	0
2023-08-25	3.00	3.03	3.00	3.03	300
2023-08-24	3.03	3.03	3.00	3.00	1,850
2023-08-23	2.50	3.00	2.50	3.03	55,481
2023-08-22	3.25	3.25	3.25	3.25	1,200
2023-08-21	3.25	3.25	3.25	3.25	7,627
2023-08-18	3.25	3.25	3.25	3.25	2,827
2023-08-17	3.25	3.25	3.25	3.25	0
2023-08-16	3.25	3.25	3.25	3.25	0
2023-08-15	3.25	3.25	3.25	3.25	0
2023-08-14	3.25	3.25	3.25	3.25	269
2023-08-11	3.25	3.25	3.25	3.25	442
2023-08-10	3.25	3.25	3.25	3.25	0
2023-08-09	3.16	3.25	3.16	3.25	0
2023-08-08	3.25	3.25	3.16	3.16	160
2023-08-07	3.25	3.25	3.25	3.25	0
2023-08-04	3.25	3.25	3.25	3.25	570
2023-08-03	3.25	3.25	3.25	3.25	6,693
2023-08-02	3.24	3.25	3.24	3.25	1,714
2023-08-01	3.24	3.24	3.24	3.24	0
2023-07-31	3.24	3.24	3.24	3.24	103
2023-07-28	3.25	3.25	3.24	3.24	0
2023-07-27	3.25	3.25	3.25	3.25	3,945
2023-07-26	3.25	3.25	3.25	3.25	1,750
2023-07-25	3.25	3.25	3.25	3.25	3,233
2023-07-24	3.25	3.25	3.25	3.25	700
2023-07-21	3.26	3.26	3.25	3.25	0
2023-07-20	3.16	3.24	3.16	3.26	54,430
2023-07-19	3.98	3.98	3.98	3.24	1,748
2023-07-18	3.25	3.25	3.25	3.25	3,809
2023-07-17	3.25	3.25	3.25	3.25	0
2023-07-14	3.25	3.25	3.25	3.25	0
2023-07-13	3.25	3.25	3.25	3.25	5
2023-07-12	3.25	3.25	3.25	3.25	0
2023-07-11	3.25	3.25	3.25	3.25	0
2023-07-10	3.25	3.25	3.25	3.25	1,417
2023-07-07	3.25	3.25	3.25	3.25	200
2023-07-06	3.25	3.25	3.25	3.25	0
2023-07-05	3.25	3.25	3.25	3.25	1,512
2023-07-04	3.26	3.26	3.25	3.25	0
2023-07-03	3.30	3.30	3.30	3.26	48,079
2023-06-30	3.16	3.40	3.16	3.65	251,496
2023-06-29	3.24	3.24	3.24	3.24	1,992
2023-06-28	3.24	3.24	3.24	3.24	0
2023-06-27	3.24	3.24	3.24	3.24	1,000
2023-06-26	3.24	3.24	3.24	3.24	0
2023-06-23	2.50	2.50	2.50	3.24	12,000
2023-06-22	3.25	3.25	3.25	3.25	0
2023-06-21	3.25	3.25	3.25	3.25	0
2023-06-20	3.25	3.25	3.25	3.25	0
2023-06-19	3.25	3.25	3.25	3.25	0
2023-06-16	3.25	3.25	3.25	3.25	1,144
2023-06-15	3.25	3.25	3.25	3.25	0
2023-06-14	3.25	3.25	3.25	3.25	0
2023-06-13	3.25	3.25	3.25	3.25	0
2023-06-12	3.25	3.25	3.25	3.25	0
2023-06-09	2.56	2.56	2.56	3.25	25,000
2023-06-08	3.25	3.25	2.84	2.84	0
2023-06-07	2.74	3.25	2.74	3.25	755
2023-06-06	2.74	2.74	2.74	2.74	80,418
2023-06-05	3.25	3.25	3.25	3.25	0
2023-06-02	3.24	3.25	3.24	3.25	0
2023-06-01	3.25	3.25	3.24	3.24	0
2023-05-31	3.24	3.25	3.24	3.25	215
2023-05-30	3.25	3.25	3.24	3.24	33,969
2023-05-29	3.25	3.25	3.25	3.25	0
2023-05-26	3.25	3.25	3.25	3.25	0
2023-05-25	3.25	3.25	3.25	3.25	0
2023-05-24	3.25	3.25	3.25	3.25	0
2023-05-23	3.25	3.25	3.25	3.25	0
2023-05-22	3.25	3.25	3.25	3.25	0
2023-05-19	2.76	2.76	2.76	3.25	11,920
2023-05-18	3.26	3.26	2.85	2.85	950
2023-05-17	3.26	3.26	3.26	3.26	0
2023-05-16	3.26	3.26	3.26	3.26	634
2023-05-15	3.26	3.26	3.26	3.26	0
2023-05-12	3.26	3.26	3.26	3.26	0
2023-05-11	3.25	3.26	3.25	3.26	0
2023-05-10	3.25	3.25	3.25	3.25	10,278
2023-05-09	3.25	3.25	3.25	3.25	0
2023-05-08	3.25	3.25	3.25	3.25	0
2023-05-05	3.25	3.25	3.25	3.25	0
2023-05-04	3.25	3.25	3.25	3.25	3,868
2023-05-03	3.25	3.25	3.25	3.25	0
2023-05-02	3.25	3.25	3.25	3.25	0
2023-05-01	3.25	3.25	3.25	3.25	0
2023-04-28	3.25	3.25	3.25	3.25	0
2023-04-27	3.25	3.25	3.25	3.25	0
2023-04-26	3.25	3.25	3.25	3.25	0
2023-04-25	3.25	3.25	3.25	3.25	0
2023-04-24	3.00	3.00	3.00	3.25	60,986
2023-04-21	3.24	3.24	3.24	3.24	10,000
2023-04-20	3.00	3.24	3.00	3.24	0
2023-04-19	3.24	3.24	3.00	3.00	12,748
2023-04-18	3.24	3.24	3.24	3.24	47
2023-04-17	3.24	3.24	3.24	3.24	957
2023-04-14	3.24	3.24	3.24	3.24	2,976
2023-04-13	3.24	3.24	3.24	3.24	0
2023-04-12	3.24	3.24	3.24	3.24	0
2023-04-11	3.24	3.24	3.24	3.24	0
2023-04-10	3.24	3.24	3.24	3.24	0
2023-04-07	3.24	3.24	3.24	3.24	0
2023-04-06	3.24	3.24	3.24	3.24	0
2023-04-05	3.24	3.24	3.24	3.24	15,000
2023-04-04	2.78	2.78	2.78	3.24	9,015
2023-04-03	3.24	3.24	2.83	2.83	891
2023-03-31	3.24	3.24	3.24	3.24	0
2023-03-30	3.24	3.24	3.24	3.24	0
2023-03-29	3.00	3.24	3.00	3.24	647
2023-03-28	3.25	3.25	3.00	3.00	96,892
2023-03-27	3.25	3.25	3.25	3.25	253
2023-03-24	3.25	3.25	3.25	3.25	0
2023-03-23	3.24	3.25	3.24	3.25	0
2023-03-22	3.26	3.26	3.26	3.24	8,473
2023-03-21	3.16	3.16	3.16	3.24	13,467
2023-03-20	3.25	3.25	3.25	3.25	20,000
2023-03-17	3.24	3.25	3.24	3.25	1,980
2023-03-16	3.24	3.24	3.24	3.24	0
2023-03-15	3.25	3.25	3.24	3.24	0
2023-03-14	3.24	3.25	3.24	3.25	0
2023-03-13	3.25	3.25	3.24	3.24	3,709
2023-03-10	3.26	3.26	3.25	3.25	2,026
2023-03-09	3.26	3.26	3.26	3.26	0
2023-03-08	3.26	3.26	3.26	3.26	0
2023-03-07	3.26	3.26	3.26	3.26	1,309
2023-03-06	3.24	3.24	2.52	3.26	17,875
2023-03-03	3.26	3.26	3.26	3.26	0
2023-03-02	3.27	3.27	3.26	3.26	280
2023-03-01	3.26	3.27	3.26	3.27	0
2023-02-28	3.26	3.26	3.26	3.26	6,238
2023-02-27	3.25	3.26	3.25	3.26	0
2023-02-24	3.25	3.25	3.25	3.25	0
2023-02-23	3.25	3.25	3.25	3.25	800
2023-02-22	3.26	3.26	3.25	3.25	320
2023-02-21	3.00	3.00	3.00	3.26	25,724
2023-02-20	3.26	3.26	3.26	3.26	0
2023-02-17	3.50	3.90	3.50	3.26	75,000
2023-02-16	3.26	3.26	3.24	3.27	93,262
2023-02-15	3.24	3.24	3.24	3.26	1,296
2023-02-14	3.26	3.26	3.26	3.26	7,894
2023-02-13	3.26	3.26	3.26	3.26	7,093
2023-02-10	3.26	3.26	3.26	3.26	466
2023-02-09	3.26	3.26	3.26	3.26	0
2023-02-08	3.26	3.26	3.26	3.26	0
2023-02-07	3.26	3.26	3.26	3.26	0
2023-02-06	3.26	3.26	3.26	3.26	304
2023-02-03	3.21	3.26	3.21	3.26	5,771
2023-02-02	3.90	3.90	3.90	3.21	35,625
2023-02-01	3.26	3.26	3.26	3.26	0
2023-01-31	3.00	3.50	3.00	3.26	124,375
2023-01-30	3.26	3.26	3.26	3.26	0
2023-01-27	3.26	3.26	3.26	3.26	0
2023-01-26	3.26	3.26	3.26	3.26	0
2023-01-25	3.26	3.26	3.26	3.26	0
2023-01-24	3.26	3.26	3.26	3.26	0
2023-01-23	3.26	3.26	3.26	3.26	0
2023-01-20	3.26	3.26	3.26	3.26	0
2023-01-19	3.26	3.26	3.26	3.26	0
2023-01-18	3.26	3.26	3.26	3.26	8,909
2023-01-17	3.26	3.26	3.26	3.26	0
2023-01-16	3.26	3.26	3.26	3.26	0
2023-01-13	3.26	3.26	3.26	3.26	0
2023-01-12	3.26	3.26	3.26	3.26	10,159
2023-01-11	3.26	3.26	3.26	3.26	0
2023-01-10	3.26	3.26	3.26	3.26	1,407
2023-01-09	3.26	3.26	3.26	3.26	0
2023-01-06	3.26	3.26	3.26	3.26	0
2023-01-05	3.26	3.26	3.26	3.26	0
2023-01-04	3.26	3.26	3.26	3.26	0
2023-01-03	3.26	3.26	3.26	3.26	0
2023-01-02	3.26	3.26	3.26	3.26	0
2022-12-30	3.26	3.26	3.26	3.26	1,079
2022-12-29	3.26	3.26	3.26	3.26	0
2022-12-28	3.26	3.26	3.26	3.26	0
2022-12-27	3.26	3.26	3.26	3.26	0
2022-12-26	3.26	3.26	3.26	3.26	0
2022-12-23	3.26	3.26	3.26	3.26	0
2022-12-22	3.26	3.26	3.26	3.26	223
2022-12-21	3.26	3.26	3.26	3.26	2,834
2022-12-20	3.27	3.27	3.26	3.26	1,331
2022-12-19	3.20	3.20	3.20	3.27	99,196
2022-12-16	3.27	3.27	3.27	3.27	0
2022-12-15	3.27	3.27	3.27	3.27	0
2022-12-14	3.27	3.27	3.27	3.27	4,059
2022-12-13	3.26	3.27	3.26	3.27	0
2022-12-12	3.27	3.27	3.26	3.26	0
2022-12-09	3.27	3.27	3.27	3.27	0
2022-12-08	3.27	3.27	3.27	3.27	0
2022-12-07	3.27	3.27	3.27	3.27	17
2022-12-06	3.27	3.27	3.27	3.27	83
2022-12-05	3.26	3.27	3.26	3.27	0
2022-12-02	3.26	3.26	3.26	3.26	5,500
2022-12-01	3.26	3.26	3.26	3.26	0
2022-11-30	3.26	3.26	3.26	3.26	0
2022-11-29	3.26	3.26	3.26	3.26	2
2022-11-28	3.26	3.26	3.26	3.26	0
2022-11-25	3.90	4.00	3.90	3.26	15,317
2022-11-24	3.26	3.26	3.26	3.26	0
2022-11-23	3.26	3.26	3.26	3.26	681
2022-11-22	3.26	3.26	3.26	3.26	102,508
2022-11-21	3.20	3.20	3.20	3.26	11,904
2022-11-18	3.20	3.20	3.20	3.60	194,347
2022-11-17	3.20	3.20	3.00	2.85	48,186
2022-11-16	3.34	3.34	3.34	3.60	3,921
2022-11-15	3.60	3.60	3.60	3.60	600
2022-11-14	3.60	3.60	3.60	3.60	695
2022-11-11	3.60	3.60	3.60	3.60	94
2022-11-10	3.60	3.60	3.60	3.60	0
2022-11-09	3.20	3.20	3.20	3.60	2,889
2022-11-08	3.20	3.20	3.20	3.45	2,053
2022-11-07	3.20	3.20	3.20	3.60	1,188
2022-11-04	3.60	3.60	3.60	3.60	6,348
2022-11-03	3.60	3.60	3.60	3.60	388
2022-11-02	3.20	3.20	3.20	3.60	2,545
2022-11-01	3.60	3.60	3.60	3.60	386
2022-10-31	3.20	3.20	3.20	3.60	17,845
2022-10-28	3.35	3.35	3.23	3.23	63,432
2022-10-27	3.60	3.60	3.35	3.35	29,447
2022-10-26	3.26	3.26	3.20	3.60	30,188
2022-10-25	3.20	3.20	3.20	3.35	156,907
2022-10-24	3.12	3.60	3.12	3.60	116,182
2022-10-21	3.50	3.50	3.20	3.20	5,167
2022-10-20	3.50	3.50	3.00	3.50	46,089
2022-10-19	3.00	3.00	2.56	3.50	151,001
2022-10-18	3.00	3.50	3.00	3.50	463,840
2022-10-17	3.50	3.50	3.50	2.76	55,096
2022-10-14	2.00	2.75	2.00	2.75	419,714
2022-10-13	2.00	2.00	2.00	2.00	0
2022-10-12	2.00	2.00	2.00	2.00	0
2022-10-11	2.00	2.00	2.00	2.00	3,230
2022-10-10	2.00	2.00	2.00	2.00	0
2022-10-07	2.00	2.00	2.00	2.00	200
2022-10-06	2.00	2.00	2.00	2.00	0
2022-10-05	2.00	2.00	2.00	2.00	20,000
2022-10-04	2.00	2.00	2.00	2.00	0
2022-10-03	2.00	2.00	2.00	2.00	0
2022-09-30	2.00	2.00	2.00	2.00	0
2022-09-29	2.00	2.00	2.00	2.00	50,000
2022-09-28	2.00	2.00	2.00	2.00	0
2022-09-27	2.00	2.00	2.00	2.00	0
2022-09-26	2.00	2.00	2.00	2.00	0
2022-09-23	2.00	2.00	2.00	2.00	0
2022-09-22	2.00	2.00	2.00	2.00	0
2022-09-21	2.00	2.00	2.00	2.00	0
2022-09-20	2.00	2.00	2.00	2.00	0
2022-09-19	2.00	2.00	2.00	2.00	0
2022-09-16	2.01	2.01	2.00	2.00	0
2022-09-15	1.51	1.51	1.51	2.01	67,000
2022-09-14	2.01	2.01	2.01	2.01	0
2022-09-13	2.01	2.01	2.01	2.01	8,072
2022-09-12	2.01	2.01	2.01	2.01	0
2022-09-09	1.51	1.51	1.51	2.01	40,802
2022-09-08	2.01	2.01	2.01	2.01	0
2022-09-07	1.51	1.51	1.51	2.01	41,059
2022-09-06	2.01	2.01	2.01	2.01	0
2022-09-05	1.51	2.00	1.51	2.01	128,907
2022-09-02	2.01	2.01	2.01	2.01	0
2022-09-01	2.01	2.01	2.01	2.01	4,843
2022-08-31	2.01	2.01	2.01	2.01	634
2022-08-30	2.01	2.01	2.01	2.01	0
2022-08-29	2.01	2.01	2.01	2.01	0
2022-08-26	2.01	2.01	2.01	2.01	0
2022-08-25	2.01	2.01	2.01	2.01	100
2022-08-24	2.00	2.01	2.00	2.01	833
2022-08-23	2.00	2.00	2.00	2.00	0
2022-08-22	2.00	2.00	2.00	2.00	3,065
2022-08-19	2.00	2.00	2.00	2.00	0
2022-08-18	2.00	2.00	2.00	2.00	8,300
2022-08-17	1.67	2.40	1.67	1.95	15,410
2022-08-16	2.00	2.00	1.72	1.72	0
2022-08-15	2.00	2.00	2.00	2.00	0
2022-08-12	2.00	2.00	2.00	2.00	0
2022-08-11	2.00	2.00	2.00	2.00	253
2022-08-10	2.00	2.00	2.00	2.00	0
2022-08-09	2.00	2.00	2.00	2.00	0
2022-08-08	2.00	2.00	2.00	2.00	100
2022-08-05	1.50	1.50	1.50	2.00	2,539
2022-08-04	2.00	2.00	2.00	2.00	4,338
2022-08-03	1.50	1.50	1.50	2.00	802
2022-08-02	2.00	2.00	2.00	2.00	507
2022-08-01	2.00	2.00	2.00	2.00	0
2022-07-29	2.00	2.00	2.00	2.00	0
2022-07-28	2.00	2.00	2.00	2.00	0
2022-07-27	2.00	2.00	2.00	2.00	0
2022-07-26	2.00	2.00	2.00	2.00	0
2022-07-25	2.00	2.00	2.00	2.00	6,970
2022-07-22	1.85	2.00	1.85	2.00	0
2022-07-21	2.00	2.00	1.85	1.85	0
2022-07-20	2.20	2.20	2.20	2.00	6,913
2022-07-19	1.85	1.85	1.85	1.85	0
2022-07-18	1.85	1.85	1.85	1.85	0
2022-07-15	1.85	1.85	1.85	1.85	200
2022-07-14	1.85	1.85	1.85	1.85	0
2022-07-13	1.85	1.85	1.85	1.85	0
2022-07-12	1.85	1.85	1.85	1.85	250
2022-07-11	1.85	1.85	1.85	1.85	174
2022-07-08	1.85	1.85	1.85	1.85	3,232
2022-07-07	1.60	1.60	1.60	1.85	5,234
2022-07-06	1.85	1.85	1.65	1.65	13,712
2022-07-05	1.85	1.85	1.85	1.85	0
2022-07-04	1.85	1.85	1.85	1.85	1,341
2022-07-01	1.85	1.85	1.85	1.85	0
2022-06-30	1.85	1.85	1.85	1.85	1,777
2022-06-29	1.85	1.85	1.85	1.85	8,000
2022-06-28	1.50	1.50	1.50	1.85	2,000
2022-06-27	1.85	1.85	1.85	1.85	0
2022-06-24	1.85	1.85	1.85	1.85	0
2022-06-23	1.85	1.85	1.85	1.85	0
2022-06-22	1.85	1.85	1.85	1.85	0
2022-06-21	1.85	1.85	1.85	1.85	97
2022-06-20	1.50	1.50	1.50	1.85	7,270
2022-06-17	1.65	1.65	1.54	1.54	0
2022-06-16	2.00	2.00	2.00	1.65	6,471
2022-06-15	1.50	1.50	1.50	2.00	28,035
2022-06-14	1.59	1.59	1.52	1.52	109,465
2022-06-13	1.72	1.72	1.59	1.59	0
2022-06-10	2.00	2.00	1.72	1.72	50,000
2022-06-09	2.00	2.00	2.00	2.00	0
2022-06-08	2.00	2.00	2.00	2.00	0
2022-06-07	2.00	2.00	2.00	2.00	6,000
2022-06-06	2.00	2.00	2.00	2.00	615
2022-06-03	2.00	2.00	2.00	2.00	0
2022-06-02	2.00	2.00	2.00	2.00	0
2022-06-01	2.00	2.00	2.00	2.00	567
2022-05-31	2.00	2.00	2.00	2.00	0
2022-05-30	2.00	2.00	2.00	2.00	0
2022-05-27	2.00	2.00	2.00	2.00	0
2022-05-26	2.00	2.00	2.00	2.00	0
2022-05-25	2.00	2.00	2.00	2.00	884
2022-05-24	2.00	2.00	2.00	2.00	200,639
2022-05-23	2.00	2.00	2.00	2.00	0
2022-05-20	2.00	2.00	2.00	2.00	2,405
2022-05-19	2.00	2.00	2.00	2.00	1,818
2022-05-18	2.00	2.00	2.00	2.00	0
2022-05-17	2.00	2.00	2.00	2.00	0
2022-05-16	2.00	2.00	2.00	2.00	0
2022-05-13	1.50	2.00	1.50	2.00	10,731
2022-05-12	1.50	1.50	1.50	1.50	51,107
2022-05-11	2.00	2.00	2.00	2.00	0
2022-05-10	2.00	2.00	2.00	2.00	18,732
2022-05-09	2.00	2.00	2.00	2.00	0
2022-05-06	2.00	2.00	2.00	2.00	0
2022-05-05	2.00	2.00	2.00	2.00	0
2022-05-04	2.00	2.00	2.00	2.00	0
2022-05-03	2.00	2.00	2.00	2.00	0
2022-05-02	2.00	2.00	2.00	2.00	0
2022-04-29	2.00	2.00	2.00	2.00	0
2022-04-28	2.00	2.00	2.00	2.00	0
2022-04-27	2.00	2.00	2.00	2.00	0
2022-04-26	2.00	2.00	2.00	2.00	0
2022-04-25	2.00	2.00	2.00	2.00	0
2022-04-22	2.00	2.00	2.00	2.00	0
2022-04-21	2.00	2.00	2.00	2.00	1,400
2022-04-20	2.00	2.00	2.00	2.00	0
2022-04-19	2.00	2.00	2.00	2.00	0
2022-04-18	2.00	2.00	2.00	2.00	0
2022-04-15	2.00	2.00	2.00	2.00	0
2022-04-14	2.01	2.01	2.00	2.00	0
2022-04-13	1.50	1.50	1.50	2.01	0
2022-04-12	1.50	1.50	1.50	1.50	64,058
2022-04-11	2.00	2.00	2.00	2.00	0
2022-04-08	2.00	2.00	2.00	2.00	1,015
2022-04-07	2.00	2.00	2.00	2.00	200
2022-04-06	2.00	2.00	2.00	2.00	4,285
2022-04-05	2.00	2.00	2.00	2.00	811
2022-04-04	2.00	2.00	2.00	2.00	30,000
2022-04-01	2.00	2.00	2.00	2.00	0
2022-03-31	2.00	2.00	2.00	2.00	7,471
2022-03-30	2.00	2.00	2.00	2.00	1,600
2022-03-29	2.00	2.00	2.00	2.00	0
2022-03-28	2.00	2.00	2.00	2.00	600
2022-03-25	2.00	2.00	2.00	2.00	255
2022-03-24	2.00	2.00	2.00	2.00	8,854
2022-03-23	2.00	2.00	2.00	2.00	0
2022-03-22	2.00	2.00	2.00	2.00	2,576
2022-03-21	2.00	2.00	2.00	2.00	9,253
2022-03-18	2.00	2.00	2.00	2.00	0
2022-03-17	2.00	2.00	2.00	2.00	5,654
2022-03-16	2.00	2.00	2.00	2.00	600
2022-03-15	2.00	2.00	2.00	2.00	1,192
2022-03-14	2.00	2.00	2.00	2.00	9,859
2022-03-11	2.00	2.00	2.00	2.00	0
2022-03-10	1.75	2.00	1.75	2.00	0
2022-03-09	1.75	1.75	1.75	1.75	0
2022-03-08	1.75	1.75	1.75	1.75	51,240
2022-03-07	1.75	1.75	1.75	1.75	0
2022-03-04	1.85	1.85	1.75	1.75	1,435
2022-03-03	2.25	2.25	1.85	1.85	107,080
2022-03-02	2.25	2.25	2.25	2.25	105,200
2022-03-01	2.25	2.25	2.25	2.25	0
2022-02-28	2.25	2.25	2.25	2.25	0
2022-02-25	2.25	2.25	2.25	2.25	6,400
2022-02-24	2.25	2.25	2.25	2.25	24,764
2022-02-23	2.25	2.25	2.25	2.25	240
2022-02-22	2.25	2.25	2.25	2.25	54,669
2022-02-21	2.25	2.25	2.25	2.25	0
2022-02-18	2.25	2.25	2.25	2.25	439
2022-02-17	2.25	2.25	2.25	2.25	3,006
2022-02-16	2.25	2.25	2.25	2.25	0
2022-02-15	2.25	2.25	2.25	2.25	0
2022-02-14	2.25	2.25	2.25	2.25	445
2022-02-11	2.25	2.25	2.25	2.25	15,721
2022-02-10	2.25	2.25	2.25	2.25	873
2022-02-09	2.25	2.25	2.25	2.25	1,269
2022-02-08	2.25	2.25	2.25	2.25	0
2022-02-07	2.25	2.25	2.25	2.25	0
2022-02-04	2.25	2.25	2.25	2.25	59
2022-02-03	2.00	2.25	2.00	2.25	264
2022-02-02	2.00	2.00	2.00	2.00	68
2022-02-01	2.00	2.00	2.00	2.00	11,549
2022-01-31	2.00	2.00	2.00	2.00	9,901
2022-01-28	2.25	2.25	2.25	2.25	0
2022-01-27	2.25	2.25	2.25	2.25	0
2022-01-26	2.25	2.25	2.25	2.25	24,635
2022-01-25	2.25	2.25	2.25	2.25	0
2022-01-24	2.25	2.25	2.25	2.25	1,200
2022-01-21	2.25	2.25	2.25	2.25	0
2022-01-20	2.00	2.25	2.00	2.25	0
2022-01-19	2.00	2.00	2.00	2.00	20
2022-01-18	2.00	2.00	2.00	2.00	16
2022-01-17	2.00	2.00	2.00	2.25	50,269
2022-01-14	2.25	2.25	2.25	2.25	21,000
2022-01-13	2.25	2.25	2.25	2.25	20,000
2022-01-12	2.25	2.25	2.25	2.25	0
2022-01-11	2.00	2.00	2.00	2.25	5
2022-01-10	2.25	2.25	2.25	2.25	0
2022-01-07	2.25	2.25	2.25	2.25	625
2022-01-06	2.25	2.25	2.25	2.25	17,187
2022-01-05	2.25	2.25	2.25	2.25	2,600
2022-01-04	2.25	2.25	2.25	2.25	39
2022-01-03	2.25	2.25	2.25	2.25	0
2021-12-31	2.25	2.25	2.25	2.25	0
2021-12-30	2.00	2.25	2.00	2.25	0
2021-12-29	2.00	2.00	2.00	2.00	34
2021-12-28	2.25	2.25	2.25	2.25	0
2021-12-27	2.25	2.25	2.25	2.25	0
2021-12-24	2.27	2.27	2.25	2.25	687
2021-12-23	2.27	2.27	2.27	2.27	0
2021-12-22	2.27	2.27	2.27	2.27	9,896
2021-12-21	2.27	2.27	2.27	2.27	1,978
2021-12-20	2.27	2.27	2.27	2.27	0
2021-12-17	2.04	2.27	2.04	2.27	0
2021-12-16	2.04	2.04	2.04	2.04	227
2021-12-15	2.25	2.27	2.25	2.27	0
2021-12-14	2.00	2.00	2.00	2.25	11,800
2021-12-13	2.27	2.27	2.27	2.27	3,600
2021-12-10	2.04	2.04	2.04	2.27	77,337
2021-12-09	2.04	2.04	2.04	2.04	2,034
2021-12-08	2.27	2.27	2.27	2.27	500
2021-12-07	2.04	2.04	2.04	2.27	15,205
2021-12-06	2.04	2.27	2.04	2.27	5,560
2021-12-03	2.04	2.04	2.04	2.04	10,278
2021-12-02	2.15	2.15	2.15	2.15	467
2021-12-01	2.04	2.04	2.04	2.15	12,600
2021-11-30	2.27	2.27	2.27	2.27	0
2021-11-29	2.27	2.27	2.27	2.27	0
2021-11-26	2.27	2.27	2.27	2.27	0
2021-11-25	2.27	2.27	2.27	2.27	1,300
2021-11-24	2.27	2.27	2.27	2.27	50
2021-11-23	2.25	2.27	2.25	2.27	2,778
2021-11-22	2.27	2.27	2.25	2.25	32,705
2021-11-19	2.27	2.27	2.27	2.27	596
2021-11-18	2.27	2.27	2.27	2.27	0
2021-11-17	2.27	2.27	2.27	2.27	0
2021-11-16	2.27	2.27	2.27	2.27	288
2021-11-15	2.04	2.27	2.04	2.27	56
2021-11-12	2.04	2.04	2.04	2.04	3,510
2021-11-11	2.30	2.30	2.30	2.30	4,051
2021-11-10	2.24	2.34	2.24	2.34	37,929
2021-11-09	2.02	2.02	2.02	2.26	51,763
2021-11-08	2.26	2.26	2.26	2.26	5,423
2021-11-05	2.26	2.26	2.26	2.26	953
2021-11-04	2.50	2.50	2.26	2.26	0
2021-11-03	2.50	2.50	2.50	2.50	957
2021-11-02	2.26	2.26	2.26	2.26	0
2021-11-01	2.02	2.02	2.02	2.26	97
2021-10-29	2.50	2.50	2.50	2.50	3,620
2021-10-28	2.50	2.50	2.50	2.50	890
2021-10-27	2.50	2.50	2.50	2.50	59,012
2021-10-26	2.26	2.26	2.26	2.26	0
2021-10-25	2.26	2.26	2.26	2.26	1,373
2021-10-22	2.26	2.26	2.26	2.26	1,300
2021-10-21	2.25	2.26	2.25	2.26	694
2021-10-20	2.25	2.25	2.25	2.25	0
2021-10-19	2.25	2.25	2.25	2.25	0
2021-10-18	2.25	2.25	2.25	2.25	0
2021-10-15	2.25	2.25	2.25	2.25	41,499
2021-10-14	2.26	2.26	2.25	2.25	8,294
2021-10-13	2.18	2.24	2.04	2.26	77,997
2021-10-12	2.02	2.25	2.02	2.25	1,600
2021-10-11	2.02	2.02	2.02	2.02	180
2021-10-08	2.25	2.25	2.25	2.25	10,500
2021-10-07	2.25	2.25	2.25	2.25	0
2021-10-06	2.25	2.25	2.25	2.25	623
2021-10-05	2.25	2.25	2.25	2.25	0
2021-10-04	2.26	2.26	2.25	2.25	148
2021-10-01	2.26	2.26	2.26	2.26	8,599
2021-09-30	2.26	2.26	2.26	2.26	0
2021-09-29	2.26	2.26	2.26	2.26	4,896
2021-09-28	2.26	2.26	2.26	2.26	1,865
2021-09-27	2.27	2.27	2.26	2.26	781
2021-09-24	2.16	2.16	2.16	2.27	35,954
2021-09-23	2.50	2.50	2.22	2.22	40
2021-09-22	2.16	2.50	2.16	2.50	109,622
2021-09-21	2.50	2.50	2.22	2.22	9,400
2021-09-20	2.32	2.50	2.32	2.50	15,906
2021-09-17	2.18	2.18	2.18	2.32	34,250
2021-09-16	2.96	2.96	2.96	2.25	116,731
2021-09-15	2.14	2.30	2.14	2.87	388,161
2021-09-14	2.74	2.74	2.74	2.20	56,054
2021-09-13	2.22	2.34	2.22	2.66	112,031
2021-09-10	2.64	3.00	2.64	2.28	1,976,966
2021-09-09	2.30	2.30	2.30	2.31	6,153
2021-09-08	2.35	2.35	2.27	2.27	13,183
2021-09-07	2.66	2.66	2.35	2.35	1,987
2021-09-06	2.40	2.66	2.08	2.66	3,155
2021-09-03	2.02	2.20	2.02	2.20	76,033
2021-09-02	2.24	2.35	2.24	2.35	345
2021-09-01	2.00	2.00	2.00	2.24	6,761
2021-08-31	2.44	2.44	2.44	2.44	30,806
2021-08-30	2.23	2.23	2.23	2.23	0
2021-08-27	2.44	2.44	2.23	2.23	0
2021-08-26	2.44	2.44	2.44	2.44	27
2021-08-25	2.25	2.25	2.22	2.22	21,164
2021-08-24	2.24	2.25	2.24	2.25	449
2021-08-23	2.25	2.25	2.24	2.24	100
2021-08-20	2.25	2.25	2.25	2.25	189
2021-08-19	2.30	2.30	2.25	2.25	600
2021-08-18	2.02	2.02	2.02	2.30	2,385
2021-08-17	2.02	2.02	2.02	2.02	22,692
2021-08-16	2.02	2.02	2.02	2.02	2,847
2021-08-13	2.31	2.31	2.29	2.29	14,108
2021-08-12	2.30	2.31	2.30	2.31	0
2021-08-11	2.25	2.30	2.25	2.30	24,010
2021-08-10	2.24	2.25	2.24	2.25	862
2021-08-09	2.30	2.30	2.24	2.24	2,119
2021-08-06	2.32	2.32	2.30	2.30	3,988
2021-08-05	2.02	2.02	2.02	2.32	37,721
2021-08-04	2.02	2.02	2.02	2.02	329
2021-08-03	2.31	2.31	2.31	2.31	309
2021-08-02	2.31	2.31	2.31	2.31	9
2021-07-30	2.31	2.31	2.31	2.31	1,378
2021-07-29	2.31	2.31	2.31	2.31	0
2021-07-28	2.35	2.35	2.31	2.31	18,530
2021-07-27	2.02	2.02	2.02	2.35	11,336
2021-07-26	2.16	2.28	2.02	2.02	38,789
2021-07-23	2.32	2.34	2.32	2.34	200
2021-07-22	2.29	2.32	2.29	2.32	7,400
2021-07-21	2.24	2.29	2.24	2.29	787
2021-07-20	2.36	2.36	2.24	2.24	190
2021-07-19	2.36	2.36	2.36	2.36	0
2021-07-16	2.36	2.36	2.36	2.36	0
2021-07-15	2.36	2.36	2.36	2.36	550
2021-07-14	2.35	2.36	2.35	2.36	4,000
2021-07-13	2.74	2.74	2.35	2.35	0
2021-07-12	2.74	2.74	2.74	2.74	1,590
2021-07-09	2.74	2.74	2.74	2.74	10,630
2021-07-08	2.02	2.02	2.02	2.41	5,402
2021-07-07	2.30	2.30	2.30	2.30	150
2021-07-06	2.30	2.30	2.30	2.30	300
2021-07-05	2.25	2.30	2.25	2.30	19,619
2021-07-02	2.30	2.30	2.25	2.25	592
2021-07-01	2.26	2.30	2.26	2.30	0
2021-06-30	2.50	2.50	2.50	2.26	27,089
2021-06-29	2.54	2.54	2.54	2.54	985
2021-06-28	2.58	2.58	2.56	2.28	41,677
2021-06-25	2.56	2.56	2.56	2.56	104
2021-06-24	2.00	2.00	2.00	2.00	5,316
2021-06-23	2.28	2.28	2.28	2.28	9,794
2021-06-22	2.26	2.28	2.26	2.28	43,448
2021-06-21	2.29	2.29	2.26	2.26	39,788
2021-06-18	2.04	2.29	2.04	2.29	5,080
2021-06-17	2.22	2.22	2.04	2.04	301,469
2021-06-16	2.29	2.29	2.29	2.29	100
2021-06-15	2.28	2.29	2.28	2.29	10,058
2021-06-14	2.29	2.29	2.28	2.28	543
2021-06-11	2.29	2.29	2.29	2.29	15,295
2021-06-10	2.43	2.43	2.29	2.29	500
2021-06-09	2.29	2.43	2.29	2.43	100
2021-06-08	2.31	2.31	2.29	2.29	1,355
2021-06-07	2.20	2.40	2.20	2.31	127,106
2021-06-04	2.34	2.64	2.32	2.32	346,497
2021-06-03	2.00	2.10	2.00	1.90	501,992
2021-06-02	2.82	2.82	2.51	2.51	3,000
2021-06-01	2.51	2.82	2.51	2.82	145
2021-05-28	2.51	2.51	2.51	2.51	4,154
2021-05-27	2.51	2.51	2.51	2.51	136
2021-05-26	2.51	2.51	2.51	2.51	220
2021-05-25	2.51	2.51	2.51	2.51	23,385
2021-05-24	2.51	2.51	2.51	2.51	250
2021-05-21	2.64	2.64	2.51	2.51	720
2021-05-20	2.86	2.88	2.86	2.64	140,393
2021-05-19	2.88	2.88	2.50	2.50	0
2021-05-18	2.88	2.88	2.88	2.88	36,306
2021-05-17	2.18	2.18	2.18	2.93	4,996
2021-05-14	2.06	2.06	2.06	2.06	22,981
2021-05-13	2.06	2.06	2.06	2.06	7,045
2021-05-12	2.46	2.69	2.46	2.69	378
2021-05-11	2.82	2.82	2.46	2.46	22,796
2021-05-10	2.59	2.82	2.59	2.82	5,768
2021-05-07	2.57	2.59	2.57	2.59	9,653
2021-05-06	2.57	2.57	2.57	2.57	1,004
2021-05-05	2.24	2.57	2.24	2.57	1,023
2021-05-04	2.24	2.24	2.24	2.24	20,025
2021-04-30	2.59	2.59	2.59	2.59	9,267
2021-04-29	2.59	2.59	2.59	2.59	2,000
2021-04-28	2.59	2.59	2.59	2.59	19,504
2021-04-27	2.24	2.24	2.24	2.59	29
2021-04-26	2.24	2.24	2.24	2.24	228
2021-04-23	2.58	2.59	2.58	2.59	2,719
2021-04-22	2.58	2.58	2.58	2.58	0
2021-04-21	2.59	2.59	2.58	2.58	251
2021-04-20	2.58	2.59	2.58	2.59	100,679
2021-04-19	2.57	2.58	2.57	2.58	456
2021-04-16	2.54	2.57	2.54	2.57	2,501
2021-04-15	2.50	2.54	2.50	2.54	304
2021-04-14	2.24	2.80	2.24	2.50	184,295
2021-04-13	2.60	2.60	2.34	2.34	6,994
2021-04-12	2.61	2.61	2.60	2.60	28,418
2021-04-09	2.40	2.40	2.40	2.61	31,830
2021-04-08	2.48	2.48	2.48	2.61	118,052
2021-04-07	2.40	2.90	2.40	2.61	131,478
2021-04-06	2.56	2.56	2.55	2.55	12,124
2021-04-01	2.61	2.61	2.56	2.56	46,255
2021-03-31	2.61	2.61	2.61	2.61	1,548
2021-03-30	2.92	2.92	2.92	2.61	2,476
2021-03-29	2.32	2.32	2.32	2.63	25,723
2021-03-26	2.62	2.62	2.62	2.62	160
2021-03-25	2.62	2.62	2.62	2.62	30,427
2021-03-24	2.90	2.90	2.90	2.62	38,675
2021-03-23	2.32	2.32	2.32	2.63	50,776
2021-03-22	2.74	2.80	2.74	2.63	61,309
2021-03-19	2.66	2.66	2.66	2.66	199
2021-03-18	2.66	2.66	2.66	2.66	10,919
2021-03-17	2.66	2.66	2.66	2.66	7,370
2021-03-16	2.66	2.66	2.66	2.66	59,562
2021-03-15	2.66	2.66	2.66	2.66	2,968
2021-03-12	2.67	2.67	2.66	2.66	5,211
2021-03-11	2.38	2.38	2.34	2.67	414,666
2021-03-10	2.92	2.92	2.50	2.80	255,404
2021-03-09	2.64	3.02	2.64	2.79	248,516
2021-03-08	2.92	3.00	2.92	2.79	70,642
2021-03-05	2.28	3.00	2.28	2.79	1,380,709
2021-03-04	2.52	2.52	2.39	2.39	208,429
2021-03-03	2.40	2.40	2.40	2.52	41,306
2021-03-02	2.53	2.54	2.53	2.54	19,398
2021-03-01	2.54	2.54	2.53	2.53	12,244
2021-02-26	2.28	2.28	2.28	2.54	53,839
2021-02-25	2.54	2.54	2.54	2.54	10,453
2021-02-24	2.58	2.58	2.54	2.54	1,546
2021-02-23	2.30	2.30	2.30	2.58	69,193
2021-02-22	2.57	2.57	2.54	2.54	1,736
2021-02-19	2.53	2.57	2.53	2.57	1,675
2021-02-18	2.39	2.53	2.39	2.53	27,619
2021-02-17	2.34	2.34	2.28	2.39	108,220
2021-02-16	2.50	2.50	2.50	2.59	103,309
2021-02-15	2.57	2.57	2.57	2.57	154,741
2021-02-12	2.57	2.57	2.57	2.57	143,825
2021-02-11	2.49	2.57	2.49	2.57	9,869
2021-02-10	2.59	2.59	2.49	2.49	102,837
2021-02-09	2.26	2.26	2.26	2.59	198,206
2021-02-08	2.24	2.24	2.24	2.57	55,010
2021-02-05	2.58	2.60	2.58	2.56	37,264
2021-02-04	2.58	2.58	2.44	2.36	296,548
2021-02-03	2.20	2.50	2.20	2.36	12,517
2021-02-02	2.22	2.22	2.22	2.35	106,567
2021-02-01	2.70	2.70	2.35	2.35	73,501
2021-01-29	2.10	2.86	2.10	2.70	107,332
2021-01-28	2.30	2.30	1.90	2.15	261,478
2021-01-27	2.65	2.65	2.60	2.60	66,247
2021-01-26	2.40	2.50	2.40	2.65	206,669
2021-01-25	1.98	1.98	1.98	2.19	33,264
2021-01-22	2.00	2.00	1.98	1.98	31,052
2021-01-21	2.20	2.20	2.20	2.35	48,003
2021-01-20	2.30	2.30	2.30	2.30	201,679
2021-01-19	2.70	2.70	1.98	2.46	701,597
2021-01-18	2.48	2.50	2.00	2.25	527,016
2021-01-15	2.00	2.40	2.00	2.40	995,000
2021-01-14	2.00	2.20	2.00	2.25	305,660
2021-01-13	2.50	2.50	2.50	2.25	310,000
2021-01-12	2.10	2.10	2.10	2.49	217,771
2021-01-11	2.50	2.50	2.49	2.49	0
2021-01-08	2.98	2.98	2.98	2.50	84,927
2021-01-07	2.49	2.81	2.49	2.81	0
2021-01-06	2.49	2.49	2.49	2.49	49,948
2021-01-05	2.25	2.49	2.25	2.49	46,455
2021-01-04	2.00	2.00	2.00	2.25	294,752
2020-12-31	2.54	2.54	2.54	2.54	0
2020-12-30	2.54	2.54	2.54	2.54	2,756
2020-12-29	2.44	2.54	2.44	2.54	0
2020-12-24	2.55	2.55	2.44	2.44	0
2020-12-23	2.55	2.55	2.55	2.55	0
2020-12-22	2.90	2.90	2.90	2.55	19,463
2020-12-21	2.55	2.59	2.55	2.59	0
2020-12-18	2.55	2.55	2.55	2.55	0
2020-12-17	2.56	2.56	2.55	2.55	4,996
2020-12-16	2.60	2.60	2.56	2.56	5,000
2020-12-15	2.60	2.60	2.60	2.60	0
2020-12-14	2.60	2.60	2.60	2.60	0
2020-12-11	2.60	2.60	2.60	2.60	30,000
2020-12-10	2.60	2.60	2.60	2.60	0
2020-12-09	2.60	2.60	2.60	2.60	0
2020-12-08	2.60	2.60	2.60	2.60	575
2020-12-07	2.60	2.60	2.60	2.60	4,914
2020-12-04	2.60	2.60	2.60	2.60	46,195
2020-12-03	2.60	2.60	2.60	2.60	29,688
2020-12-02	2.80	2.80	2.60	2.60	0
2020-12-01	2.80	2.80	2.80	2.80	6,079
2020-11-30	2.80	2.80	2.80	2.80	571
2020-11-27	2.95	2.95	2.80	2.80	50,000
2020-11-26	2.80	2.95	2.80	2.95	126,756
2020-11-25	2.86	2.86	2.80	2.80	6,264
2020-11-24	2.20	2.20	2.20	2.86	90,580
2020-11-23	2.80	2.80	2.80	2.80	2,025
2020-11-20	2.95	2.95	2.80	2.80	12,303
2020-11-19	3.49	3.49	2.95	2.95	43,908
2020-11-18	2.98	3.00	2.98	3.49	894,458
2020-11-17	2.60	2.60	2.60	2.60	0
2020-11-16	2.60	2.60	2.60	2.60	0
2020-11-13	2.60	2.60	2.60	2.60	0
2020-11-12	2.60	2.60	2.60	2.60	168,465
2020-11-11	2.60	2.60	2.60	2.60	17,387
2020-11-10	2.60	2.60	2.60	2.60	13,226
2020-11-09	2.60	2.60	2.60	2.60	137,899
2020-11-06	2.60	2.60	2.60	2.60	0
2020-11-05	2.60	2.60	2.60	2.60	0
2020-11-04	2.60	2.60	2.60	2.60	6,611
2020-11-03	2.60	2.60	2.60	2.60	0
2020-11-02	2.20	2.20	2.20	2.60	102,159
2020-10-30	2.20	2.20	2.20	2.60	63,044
2020-10-29	2.60	2.60	2.60	2.60	1,346
2020-10-28	2.60	2.60	2.60	2.60	0
2020-10-27	2.60	2.60	2.60	2.60	0
2020-10-26	2.60	2.60	2.60	2.60	0
2020-10-23	2.60	2.60	2.60	2.60	0
2020-10-22	2.60	2.60	2.60	2.60	5,065
2020-10-21	2.60	2.60	2.60	2.60	0
2020-10-20	2.60	2.60	2.60	2.60	0
2020-10-16	2.55	2.55	2.55	2.55	0
2020-10-15	2.55	2.55	2.55	2.55	200
2020-10-14	2.55	2.55	2.55	2.55	0
2020-10-13	2.50	2.55	2.50	2.55	4,818
2020-10-12	2.55	2.55	2.50	2.50	1,996
2020-10-09	2.92	2.92	2.92	2.55	7,339
2020-10-08	2.51	2.55	2.51	2.55	0
2020-10-07	2.55	2.55	2.51	2.51	7,752
2020-10-06	2.55	2.55	2.55	2.55	0
2020-10-05	2.55	2.55	2.55	2.55	1,269
2020-10-02	2.55	2.55	2.55	2.55	0
2020-10-01	2.55	2.55	2.55	2.55	0
2020-09-30	2.55	2.55	2.55	2.55	0
2020-09-29	2.55	2.55	2.55	2.55	20,319
2020-09-28	2.55	2.55	2.55	2.55	102
2020-09-25	2.55	2.55	2.55	2.55	0
2020-09-24	3.04	3.04	2.55	2.55	0
2020-09-23	2.55	3.04	2.55	3.04	0
2020-09-22	2.55	2.55	2.55	2.55	0
2020-09-21	2.55	2.55	2.55	2.55	240
2020-09-18	2.55	2.55	2.55	2.55	0
2020-09-17	2.55	2.55	2.55	2.55	2,733
2020-09-16	2.55	2.55	2.55	2.55	0
2020-09-15	2.55	2.55	2.55	2.55	0
2020-09-14	2.55	2.55	2.55	2.55	0
2020-09-11	3.00	3.00	2.55	2.55	600
2020-09-10	3.00	3.00	3.00	3.00	0
2020-09-09	3.00	3.00	3.00	3.00	15,870
2020-09-08	3.00	3.00	3.00	3.00	6,348
2020-09-07	3.00	3.00	3.00	3.00	0
2020-09-04	3.00	3.00	3.00	3.00	0
2020-09-03	3.00	3.00	3.00	3.00	130
2020-09-02	2.00	2.00	2.00	3.00	660
2020-09-01	3.00	3.00	3.00	3.00	4,818
2020-08-28	3.00	3.00	3.00	3.00	0
2020-08-27	3.00	3.00	3.00	3.00	0
2020-08-26	3.00	3.00	3.00	3.00	600
2020-08-25	3.00	3.00	3.00	3.00	0
2020-08-24	3.50	3.50	3.00	3.00	0
2020-08-21	3.50	3.50	3.50	3.50	0
2020-08-20	3.50	3.50	3.50	3.50	8,571
2020-08-19	3.50	3.50	3.50	3.50	0
2020-08-18	3.26	3.50	3.26	3.50	0
2020-08-17	3.50	3.50	3.26	3.26	184
2020-08-14	3.50	3.50	3.50	3.50	586
2020-08-13	3.50	3.50	3.50	3.50	0
2020-08-12	3.50	3.50	3.50	3.50	0
2020-08-11	3.50	3.50	3.50	3.50	0
2020-08-10	3.26	3.50	3.26	3.50	1,891
2020-08-07	3.50	3.50	3.26	3.26	0
2020-08-06	3.26	3.50	3.26	3.50	0
2020-08-05	3.50	3.50	3.26	3.26	1,000
2020-08-04	3.50	3.50	3.50	3.50	0
2020-08-03	3.50	3.50	3.50	3.50	0
2020-07-31	3.50	3.50	3.50	3.50	0
2020-07-30	3.50	3.50	3.50	3.50	0
2020-07-29	3.50	3.50	3.50	3.50	0
2020-07-28	3.50	3.50	3.50	3.50	0
2020-07-27	3.50	3.50	3.50	3.50	0
2020-07-24	3.50	3.50	3.50	3.50	0
2020-07-23	3.50	3.50	3.50	3.50	5,218
2020-07-22	3.50	3.50	3.50	3.50	3,598
2020-07-21	3.50	3.50	3.50	3.50	0
2020-07-20	3.50	3.50	3.50	3.50	0
2020-07-17	3.50	3.50	3.50	3.50	29,285
2020-07-16	3.50	3.50	3.50	3.50	5,502
2020-07-15	3.50	3.50	3.50	3.50	0
2020-07-14	3.50	3.50	3.50	3.50	301
2020-07-13	3.50	3.50	3.50	3.50	180
2020-07-10	3.50	3.50	3.50	3.50	0
2020-07-09	3.50	3.50	3.50	3.50	0
2020-07-08	3.50	3.50	3.50	3.50	0
2020-07-07	3.26	3.50	3.26	3.50	0
2020-07-06	3.50	3.50	3.26	3.26	0
2020-07-03	3.12	3.50	3.12	3.50	0
2020-07-02	3.26	3.26	3.12	3.12	0
2020-06-30	2.50	2.50	2.50	2.85	5,420
2020-06-29	2.85	2.85	2.85	2.85	0
2020-06-26	2.85	2.85	2.85	2.85	0
2020-06-25	2.85	2.85	2.85	2.85	8,000
2020-06-24	2.85	2.85	2.85	2.85	19,425
2020-06-23	3.11	3.11	2.85	2.85	0
2020-06-22	3.24	3.24	3.11	3.11	0
2020-06-19	3.50	3.50	3.24	3.24	121,915
2020-06-18	2.74	3.50	2.74	3.50	0
2020-06-17	3.26	3.26	3.26	3.26	0
2020-06-16	3.50	3.50	3.26	3.26	5,344
2020-06-15	3.11	3.50	3.11	3.50	0
2020-06-12	3.25	3.25	3.11	3.11	1
2020-06-11	3.00	3.00	3.00	3.25	82,299
2020-06-10	3.49	3.49	3.49	3.49	55,865
2020-06-09	3.49	3.49	3.49	3.49	0
2020-06-08	3.49	3.49	3.49	3.49	51,375
2020-06-05	3.49	3.49	3.49	3.49	0
2020-06-04	3.49	3.49	3.49	3.49	0
2020-06-03	3.49	3.49	3.49	3.49	0
2020-06-02	3.49	3.49	3.49	3.49	0
2020-06-01	3.74	3.74	3.49	3.49	0
2020-05-29	3.50	3.50	3.50	3.50	60,000
2020-05-28	3.02	3.02	3.02	3.50	113,500
2020-05-27	3.50	3.50	3.50	3.50	0
2020-05-26	3.50	3.50	3.50	3.50	0
2020-05-22	3.50	3.50	3.50	3.50	2,031
2020-05-21	3.50	3.50	3.50	3.50	0
2020-05-20	3.49	3.50	3.49	3.50	0
2020-05-19	3.75	3.75	3.49	3.49	0
2020-05-18	3.75	3.75	3.75	3.75	4,286
2020-05-15	3.75	3.75	3.75	3.75	0
2020-05-14	3.50	3.50	3.50	3.75	108,440
2020-05-13	4.00	4.00	4.00	4.00	176,614
2020-05-12	4.08	4.08	4.00	4.00	579,179
2020-05-11	4.80	4.80	4.80	4.79	211,844
2020-05-07	4.40	4.40	4.40	4.46	373,519
2020-05-06	3.60	4.50	3.50	4.01	996,366
2020-05-05	2.92	2.92	2.75	2.75	14,000
2020-05-04	2.75	2.92	2.75	2.92	0
2020-05-01	3.00	3.00	3.00	2.75	12,350
2020-04-30	2.54	2.92	2.54	2.97	135,355
2020-04-29	2.86	2.86	2.86	2.97	71,576
2020-04-28	2.62	2.62	2.62	2.62	0
2020-04-27	2.80	2.80	2.80	2.62	50,612
2020-04-24	2.96	3.50	2.96	2.75	211,766
2020-04-23	2.76	2.76	2.59	2.59	17,000
2020-04-22	2.59	2.59	2.59	2.59	0
2020-04-21	2.75	2.75	2.59	2.59	10,754
2020-04-20	2.75	2.75	2.75	2.75	0
2020-04-17	2.75	2.75	2.75	2.75	30,975
2020-04-16	2.75	2.75	2.75	2.75	0
2020-04-15	3.48	3.48	3.48	2.75	24,306
2020-04-14	3.24	3.24	3.24	3.24	97,051
2020-04-09	3.00	3.00	2.98	3.24	225,001
2020-04-08	3.00	3.00	3.00	3.49	22,070
2020-04-07	3.00	3.00	3.00	3.24	120,482
2020-04-06	4.24	4.24	4.24	4.24	250,394
2020-04-03	1.75	1.75	1.75	1.75	30,244
2020-04-03	3.98	3.98	3.98	4.24	743,936
2020-04-02	1.99	1.75	1.75	1.75	0
2020-04-02	1.99	1.99	1.99	1.99	0
2020-04-01	1.75	1.99	1.99	1.99	0
2020-04-01	1.75	1.75	1.75	1.75	0
2020-03-31	1.75	1.75	1.75	1.75	0
2020-03-30	1.84	1.84	1.84	1.84	0
2020-03-27	1.84	1.84	1.84	1.84	5,034
2020-03-26	1.74	1.74	1.74	1.74	0
2020-03-25	1.74	1.74	1.74	1.74	0
2020-03-24	1.74	1.74	1.74	1.74	0
2020-03-23	1.74	1.74	1.74	1.74	0
2020-03-20	1.70	1.70	1.70	1.70	0
2020-03-19	1.70	1.70	1.70	1.70	0
2020-03-18	1.70	1.70	1.70	1.70	0
2020-03-17	1.40	1.40	1.40	1.70	50,000
2020-03-16	1.70	1.70	1.70	1.70	0
2020-03-13	1.70	1.70	1.70	1.70	0
2020-03-12	1.74	1.74	1.74	1.74	0
2020-03-11	1.74	1.74	1.74	1.74	1,904
2020-03-10	1.74	1.74	1.74	1.74	0
2020-03-09	1.88	1.88	1.88	1.88	8,564
2020-03-06	1.89	1.89	1.88	1.88	163,455
2020-03-05	1.89	1.89	1.89	1.89	0
2020-03-04	1.83	1.83	1.83	1.83	25,705
2020-03-03	1.84	1.84	1.84	1.84	38,000
2020-02-28	2.02	2.02	2.02	1.66	12,505
2020-02-27	1.60	1.60	1.60	1.60	65,739
2020-02-26	1.60	1.60	1.60	1.60	110,000
2020-02-25	1.85	1.85	1.85	1.55	50,161
2020-02-24	1.80	1.80	1.80	1.70	24,283
2020-02-21	1.50	1.60	1.50	1.70	307,390
2020-02-20	1.30	1.80	1.20	1.55	866,295
2020-02-19	1.40	1.40	1.40	1.55	358,160
2020-02-18	1.45	1.45	1.45	1.45	7,859
2020-02-17	1.30	1.69	1.30	1.45	185,522
2020-02-14	1.65	1.65	1.65	1.65	147,545
2020-02-13	1.99	1.99	1.99	1.65	55,001
2020-02-12	1.45	1.65	1.45	1.65	0
2020-02-11	1.61	1.61	1.50	1.45	975,153
2020-02-10	1.90	1.90	1.90	1.90	6,500
2020-02-07	2.23	2.23	1.90	1.90	0
2020-02-06	1.61	1.61	1.61	2.23	29,329
2020-02-05	1.80	1.82	1.80	1.82	70,579
2020-02-04	2.00	2.00	1.99	1.80	382,941
2020-02-03	2.48	2.48	2.48	2.48	200,922
2020-01-31	3.00	3.00	3.00	2.13	112,642
2020-01-30	2.48	2.50	2.00	2.13	1,462,815
2020-01-29	1.90	1.90	1.90	1.90	4,416
2020-01-28	1.99	1.99	1.90	1.90	10,462
2020-01-27	1.81	2.18	1.81	1.99	7,000
2020-01-24	2.28	2.30	2.28	2.05	27,029
2020-01-23	2.48	2.48	2.48	1.99	15,150
2020-01-22	2.09	2.09	2.00	2.00	0
2020-01-21	2.10	2.10	2.09	2.09	40,730
2020-01-20	2.09	2.10	2.09	2.10	0
2020-01-17	2.18	2.18	2.18	2.09	26,507
2020-01-16	2.10	2.14	2.10	2.14	0
2020-01-15	2.20	2.20	2.20	2.10	401,440
2020-01-14	2.30	2.30	2.20	2.24	206,382
2020-01-13	2.41	2.41	2.40	2.40	0
2020-01-10	2.32	2.50	2.32	2.41	107,926
2020-01-09	2.32	2.32	2.32	2.44	14,491
2020-01-08	2.56	2.56	2.54	2.70	200,000
2020-01-07	2.92	2.92	2.92	2.92	0
2020-01-06	2.76	2.92	2.76	2.92	46,923
2020-01-03	2.52	2.52	2.50	2.76	433,758
2020-01-02	4.50	4.50	3.51	3.51	0
2019-12-31	4.50	4.50	4.50	3.51	1,104
2019-12-30	3.51	3.51	3.51	3.51	0
2019-12-27	2.96	2.96	2.96	3.51	96,020
2019-12-24	2.60	2.60	2.60	2.41	42,044
2019-12-23	2.53	2.70	2.53	2.70	0
2019-12-20	2.52	2.53	2.52	2.53	9,334
2019-12-19	2.30	2.30	2.26	2.52	22,088
2019-12-18	2.64	2.64	2.64	2.38	567
2019-12-17	2.24	2.24	2.24	2.64	60,556
2019-12-16	2.61	2.63	2.61	2.63	0
2019-12-13	2.70	2.72	2.68	2.61	594,930
2019-12-12	2.70	2.70	2.70	3.59	100,000
2019-12-11	3.59	3.59	3.59	3.59	1,236
2019-12-10	3.11	3.59	3.11	3.59	0
2019-12-09	4.50	4.50	3.11	3.11	126
2019-12-06	3.11	3.11	3.11	3.11	1,031
2019-12-05	2.97	2.97	2.97	2.97	0
2019-12-04	3.01	3.01	2.97	2.97	299
2019-12-03	3.01	3.01	3.01	3.01	80
2019-12-02	3.60	3.60	3.60	3.01	44,040
2019-11-29	3.40	3.40	3.40	3.99	84,129
2019-11-28	3.98	3.98	3.98	3.31	30,251
2019-11-27	3.93	3.93	3.63	3.63	0
2019-11-26	3.39	3.93	3.39	3.93	102
2019-11-25	3.80	3.80	3.80	3.39	21,190
2019-11-22	4.39	4.39	4.39	4.39	0
2019-11-21	4.24	4.39	4.24	4.39	0
2019-11-20	3.80	3.80	3.80	4.24	4,810
2019-11-19	4.00	4.00	4.00	4.19	41,434
2019-11-18	4.49	4.49	4.49	4.49	1,460
2019-11-15	4.49	4.49	4.49	4.49	0
2019-11-14	4.00	4.00	4.00	4.49	2,945
2019-11-13	4.96	4.96	4.96	4.48	1,625
2019-11-12	3.99	4.48	3.99	4.48	0
2019-11-11	3.49	3.99	3.49	3.99	807
2019-11-08	3.50	3.50	3.49	3.49	0
2019-11-07	3.50	3.50	3.50	3.50	1,986
2019-11-06	3.50	3.50	3.50	3.50	0
2019-11-05	4.00	4.00	3.50	3.50	194
2019-11-04	4.00	4.00	4.00	4.00	500
2019-11-01	3.50	4.20	3.50	4.20	0
2019-10-31	3.50	4.20	3.50	4.20	30,724
2019-10-30	3.40	3.50	3.40	3.50	25,937
2019-10-29	3.40	3.40	3.40	3.40	0
2019-10-28	3.37	3.40	3.37	3.40	0
2019-10-25	3.38	3.38	3.37	3.37	0
2019-10-24	3.00	4.00	3.00	3.38	67,494
2019-10-23	2.50	3.36	2.50	3.36	13,317
2019-10-22	4.98	4.98	4.50	2.50	135,000
2019-10-21	4.39	4.79	4.39	4.79	30,128
2019-10-18	5.00	5.00	4.39	4.39	0
2019-10-17	4.52	4.52	4.40	4.89	161,856
2019-10-16	5.26	5.26	5.26	5.26	0
2019-10-15	5.26	5.26	5.26	5.26	0
2019-10-14	5.26	5.26	5.26	5.26	0
2019-10-11	5.26	5.26	5.26	5.26	0
2019-10-10	5.26	5.26	5.26	5.26	0
2019-10-09	5.26	5.26	5.26	5.26	0
2019-10-08	5.50	5.50	5.50	5.26	10,151
2019-10-07	5.50	5.50	5.50	5.01	13,568
2019-10-04	5.01	5.01	5.01	5.01	0
2019-10-03	5.00	5.01	5.00	5.01	0
2019-10-02	5.00	5.00	4.50	4.71	225,744
2019-10-01	5.23	5.25	5.23	5.25	400
2019-09-30	5.25	5.25	5.23	5.23	0
2019-09-27	5.25	5.25	5.25	5.25	6,527
2019-09-26	5.25	5.25	5.25	5.25	0
2019-09-25	5.23	5.25	5.23	5.25	8,872
2019-09-24	5.75	5.75	5.23	5.23	20,422
2019-09-23	6.50	6.50	6.50	5.75	353
2019-09-20	5.73	5.75	5.73	5.75	757
2019-09-19	5.35	5.73	5.35	5.73	690
2019-09-18	5.55	5.55	5.55	5.35	87,526
2019-09-17	6.03	6.03	6.00	6.00	509
2019-09-16	6.03	6.03	6.03	6.03	0
2019-09-13	6.00	6.03	6.00	6.03	280
2019-09-12	5.98	6.00	5.98	6.00	0
2019-09-11	5.73	5.98	5.73	5.98	70
2019-09-10	6.00	6.00	5.95	5.73	69,400
2019-09-09	6.45	6.45	6.43	6.43	529
2019-09-06	6.43	6.45	6.43	6.45	0
2019-09-05	6.43	6.43	6.43	6.43	814
2019-09-04	6.50	6.50	6.43	6.43	100
2019-09-03	6.50	6.50	6.50	6.50	293
2019-09-02	6.65	6.65	6.50	6.50	0
2019-08-30	6.80	6.80	6.80	6.50	8,000
2019-08-29	6.80	6.80	6.80	6.65	7,000
2019-08-28	7.00	7.00	7.00	6.65	8,800
2019-08-27	6.00	6.00	6.00	7.13	4,723
2019-08-23	6.65	6.65	6.65	6.65	509
2019-08-22	6.05	6.05	6.05	6.65	1,169
2019-08-21	6.65	6.65	6.65	6.65	0
2019-08-20	6.65	6.65	6.65	6.65	800
2019-08-19	6.65	6.65	6.65	6.65	2,385
2019-08-16	6.65	6.65	6.65	6.65	1,227
2019-08-15	6.65	6.65	6.65	6.65	6,663
2019-08-14	6.65	6.65	6.65	6.65	2,561
2019-08-13	6.65	6.65	6.65	6.65	2,608
2019-08-12	6.05	6.05	6.05	6.65	35,000
2019-08-09	6.65	6.65	6.65	6.65	3,323
2019-08-08	6.65	6.65	6.65	6.65	1,500
2019-08-07	7.45	7.45	7.10	6.65	233,059
2019-08-06	6.75	6.75	6.75	6.75	3,008
2019-08-05	6.73	6.75	6.73	6.75	15,740
2019-08-02	6.98	6.98	6.73	6.73	0
2019-08-01	6.75	6.98	6.75	6.98	28,600
2019-07-31	6.75	6.75	6.75	6.75	3,000
2019-07-30	6.75	6.75	6.75	6.75	0
2019-07-29	7.45	7.45	7.45	6.75	910
2019-07-26	6.75	6.75	6.75	6.75	0
2019-07-25	6.75	6.75	6.75	6.75	0
2019-07-24	6.75	6.75	6.75	6.75	0
2019-07-23	7.00	7.00	6.75	6.75	0
2019-07-22	7.00	7.00	7.00	7.00	0
2019-07-19	7.00	7.00	7.00	7.00	0
2019-07-18	7.00	7.00	7.00	7.00	6,110
2019-07-17	7.00	7.00	7.00	7.00	0
2019-07-16	7.00	7.00	7.00	7.00	15,800
2019-07-15	6.00	6.00	6.00	6.23	2,782
2019-07-12	6.23	6.23	6.23	6.23	988
2019-07-11	6.00	6.00	6.00	6.23	38,175
2019-07-10	6.00	6.00	6.00	6.23	285,050
2019-07-09	6.25	6.25	6.25	6.25	4,901
2019-07-08	6.20	6.20	6.00	6.25	179,289
2019-07-05	6.00	6.20	6.00	6.35	183,795
2019-07-04	6.10	6.25	6.10	6.25	302
2019-07-03	6.10	6.20	6.10	6.10	15,795
2019-07-02	6.10	6.10	6.10	6.28	10,312
2019-07-01	6.28	6.28	6.28	6.28	0
2019-06-28	6.45	6.45	6.45	6.28	17,250
2019-06-27	6.18	6.20	6.18	6.20	0
2019-06-26	6.18	6.18	6.18	6.18	0
2019-06-25	6.18	6.18	6.18	6.18	5,700
2019-06-24	6.18	6.18	6.18	6.18	240
2019-06-21	6.18	6.18	6.18	6.18	53
2019-06-20	6.10	6.10	6.10	6.18	22,619
2019-06-19	6.08	6.08	6.03	6.03	634
2019-06-18	6.00	6.10	6.00	6.08	194,996
2019-06-17	5.25	5.25	5.25	5.65	18,988
2019-06-14	5.60	5.60	5.60	5.60	0
2019-06-13	5.60	5.60	5.60	5.60	120
2019-06-12	5.60	5.60	5.60	5.60	0
2019-06-11	5.38	5.60	5.38	5.60	200
2019-06-10	5.25	5.25	5.25	5.38	30,144
2019-06-07	5.60	5.60	5.60	5.60	0
2019-06-06	5.60	5.60	5.60	5.60	1,777
2019-06-05	5.60	5.60	5.60	5.60	8,419
2019-06-04	5.60	5.60	5.60	5.60	0
2019-06-03	5.63	5.63	5.60	5.60	0
2019-05-31	5.60	5.60	5.60	5.60	0
2019-05-30	5.50	5.50	5.50	5.60	11,480
2019-05-29	5.00	5.00	5.00	5.38	40,908
2019-05-28	5.25	5.25	5.23	5.23	9,074
2019-05-24	5.45	5.45	5.45	5.25	10,000
2019-05-23	4.70	4.70	4.70	5.08	12,422
2019-05-22	5.33	5.33	5.33	5.33	0
2019-05-21	5.33	5.33	5.33	5.33	5,406
2019-05-20	5.33	5.33	5.33	5.33	0
2019-05-17	5.35	5.35	5.33	5.33	482
2019-05-16	5.33	5.35	5.33	5.35	0
2019-05-15	5.33	5.33	5.33	5.33	0
2019-05-14	5.33	5.33	5.33	5.33	0
2019-05-13	4.70	4.70	4.70	5.33	14,000
2019-05-10	5.33	5.33	5.33	5.33	0
2019-05-09	5.33	5.33	5.33	5.33	417
2019-05-08	5.33	5.33	5.33	5.33	13,807
2019-05-07	5.33	5.33	5.33	5.33	0
2019-05-03	5.33	5.33	5.33	5.33	4,000
2019-05-02	5.35	5.35	5.33	5.33	953
2019-05-01	5.63	5.63	5.35	5.35	0
2019-04-30	5.33	5.63	5.33	5.63	20,323
2019-04-29	5.33	5.33	5.33	5.33	0
2019-04-26	5.33	5.33	5.33	5.33	0

Share	Price	Change
T42 Iot Track. (TRAC)	3.84	0%
C4x Discry Hdgs (C4XD)	12.00	27.32%
Cordel Group (CRDL)	4.75	0%
Inspirit Energy (INSP)	0.01	0%
Anglo American (AAL)	2,560.00	0%

Share	Price	Change
Seed Innov (SEED)	2.10	0%
Indus Gas (INDI)	11.85	0%
Destiny Pharma. (DEST)	16.75	0%
Molecular Enrgy (MEN)	7.00	0%
R&Q Insurance (RQIH)	2.51	0%

Share	Price	Volume
Cap-xx (CPX)	0.0925	0
Echo Energy (ECHO)	0.0039	0
Baron Oil (BOIL)	0.065	0
Beacon Energy. (BCE)	0.0525	0
Barclays (BARC)	204.00	0