Crimson Tide Share History

Crimson Tide Share Price history. The following table shows end-of-day data TIDE historical share prices for Crimson Tide, 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.

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

Date	Open	High	Low	Close	Volume
2024-04-24	160.00	160.00	160.00	160.00	11,611
2024-04-23	160.00	160.00	160.00	160.00	0
2024-04-22	160.00	160.00	160.00	160.00	4,599
2024-04-19	160.00	160.00	160.00	160.00	0
2024-04-18	160.00	160.00	160.00	160.00	40,967
2024-04-17	160.00	160.00	160.00	160.00	17,665
2024-04-16	155.00	155.00	155.00	155.00	0
2024-04-15	155.00	155.00	155.00	155.00	22,500
2024-04-12	155.00	155.00	155.00	155.00	1,000
2024-04-11	155.00	155.00	155.00	155.00	17,917
2024-04-10	160.00	160.00	155.00	155.00	3,126
2024-04-09	160.00	160.00	160.00	160.00	1,315
2024-04-08	160.00	160.00	160.00	160.00	1,002
2024-04-05	160.00	160.00	160.00	160.00	0
2024-04-04	160.00	160.00	160.00	160.00	736
2024-04-03	160.00	160.00	160.00	160.00	1,686
2024-04-02	160.00	160.00	160.00	160.00	2,781
2024-04-01	160.00	160.00	160.00	160.00	0
2024-03-29	160.00	160.00	160.00	160.00	0
2024-03-28	160.00	160.00	160.00	160.00	2,107
2024-03-27	160.00	160.00	160.00	160.00	0
2024-03-26	160.00	160.00	160.00	160.00	3,329
2024-03-25	160.00	160.00	160.00	160.00	1,395
2024-03-22	160.00	160.00	160.00	160.00	87
2024-03-21	160.00	160.00	160.00	160.00	2,801
2024-03-20	160.00	160.00	160.00	160.00	1,988
2024-03-19	152.50	160.00	152.50	160.00	3,763
2024-03-18	147.50	152.50	147.50	152.50	11,571
2024-03-15	147.50	147.50	147.50	147.50	97
2024-03-14	147.50	147.50	147.50	147.50	10,899
2024-03-13	147.50	147.50	147.50	147.50	0
2024-03-12	147.50	147.50	147.50	147.50	2,272
2024-03-11	147.50	147.50	147.50	147.50	59
2024-03-08	147.50	147.50	147.50	147.50	90
2024-03-07	147.50	147.50	147.50	147.50	7
2024-03-06	152.50	152.50	147.50	147.50	5,193
2024-03-05	152.50	152.50	152.50	152.50	241
2024-03-04	152.50	152.50	152.50	152.50	0
2024-03-01	152.50	152.50	152.50	152.50	0
2024-02-29	152.50	152.50	152.50	152.50	0
2024-02-28	152.50	152.50	152.50	152.50	434
2024-02-27	152.50	152.50	152.50	152.50	7,034
2024-02-26	155.00	155.00	152.50	152.50	10,000
2024-02-23	155.00	155.00	155.00	155.00	0
2024-02-22	155.00	155.00	155.00	155.00	10,000
2024-02-21	155.00	155.00	155.00	155.00	35
2024-02-20	157.50	157.50	157.50	157.50	20,539
2024-02-19	157.50	157.50	157.50	157.50	25
2024-02-16	162.50	162.50	157.50	157.50	450
2024-02-15	162.50	162.50	162.50	162.50	0
2024-02-14	168.50	168.50	162.50	162.50	12,554
2024-02-13	168.50	168.50	168.50	168.50	2
2024-02-12	171.00	171.00	168.50	168.50	1,954
2024-02-09	177.50	177.50	171.00	171.00	10,005
2024-02-08	177.50	177.50	177.50	177.50	2,015
2024-02-07	177.50	177.50	177.50	177.50	0
2024-02-06	177.50	177.50	177.50	177.50	2,450
2024-02-05	177.50	177.50	177.50	177.50	2,248
2024-02-02	177.50	177.50	177.50	177.50	25,000
2024-02-01	177.50	177.50	177.50	177.50	0
2024-01-31	177.50	177.50	177.50	177.50	1,304
2024-01-30	177.50	177.50	177.50	177.50	1,500
2024-01-29	177.50	177.50	177.50	177.50	0
2024-01-26	177.50	177.50	177.50	177.50	0
2024-01-25	177.50	177.50	177.50	177.50	1,000
2024-01-24	180.00	180.00	177.50	177.50	248
2024-01-23	180.00	180.00	180.00	180.00	7,483
2024-01-22	172.50	172.50	172.50	172.50	300
2024-01-19	172.50	172.50	172.50	172.50	600
2024-01-18	172.50	172.50	172.50	172.50	332
2024-01-17	172.50	172.50	172.50	172.50	0
2024-01-16	172.50	172.50	172.50	172.50	3,058
2024-01-15	172.50	172.50	172.50	172.50	20,012
2024-01-12	172.50	172.50	172.50	172.50	1,754
2024-01-11	172.50	172.50	172.50	172.50	10,000
2024-01-10	172.50	172.50	172.50	172.50	17,609
2024-01-09	165.00	172.50	165.00	172.50	3,881
2024-01-08	165.00	167.50	165.00	167.50	11,863
2024-01-05	165.00	165.00	165.00	165.00	2,000
2024-01-04	150.00	165.00	150.00	165.00	33,960
2024-01-03	150.00	150.00	150.00	150.00	10,000
2024-01-02	142.50	150.00	142.50	150.00	1,500
2024-01-01	142.50	142.50	142.50	142.50	0
2023-12-29	142.50	142.50	142.50	142.50	0
2023-12-28	142.50	142.50	142.50	142.50	5,400
2023-12-27	142.50	142.50	142.50	142.50	12
2023-12-26	142.50	142.50	142.50	142.50	0
2023-12-25	142.50	142.50	142.50	142.50	0
2023-12-22	142.50	142.50	142.50	142.50	0
2023-12-21	142.50	142.50	142.50	142.50	0
2023-12-20	142.50	142.50	142.50	142.50	3,740
2023-12-19	142.50	142.50	142.50	142.50	13,884
2023-12-18	140.00	142.50	140.00	142.50	5,000
2023-12-15	140.00	140.00	140.00	140.00	7
2023-12-14	140.00	140.00	140.00	140.00	13,307
2023-12-13	140.00	140.00	140.00	140.00	0
2023-12-12	140.00	140.00	140.00	140.00	3,015
2023-12-11	140.00	140.00	140.00	140.00	3,666
2023-12-08	137.50	140.00	137.50	140.00	20,808
2023-12-07	135.00	135.00	135.00	135.00	40,063
2023-12-06	140.00	140.00	135.00	135.00	43,000
2023-12-05	140.00	140.00	140.00	140.00	4,030
2023-12-04	152.50	152.50	140.00	140.00	21,906
2023-12-01	152.50	152.50	152.50	152.50	51
2023-11-30	155.00	155.00	152.50	152.50	4,000
2023-11-29	160.00	160.00	155.00	155.00	6,342
2023-11-28	150.00	160.00	150.00	160.00	15,259
2023-11-27	142.50	142.50	142.50	142.50	500
2023-11-24	142.50	142.50	142.50	142.50	0
2023-11-23	142.50	142.50	142.50	142.50	1,305
2023-11-22	142.50	142.50	142.50	142.50	2
2023-11-21	142.50	142.50	142.50	142.50	342
2023-11-20	145.00	145.00	142.50	142.50	4,100
2023-11-17	145.00	145.00	145.00	145.00	392
2023-11-16	145.00	145.00	145.00	145.00	335
2023-11-15	145.00	145.00	145.00	145.00	5,013
2023-11-14	150.00	150.00	145.00	145.00	8,895
2023-11-13	150.00	150.00	150.00	150.00	371
2023-11-10	160.00	160.00	150.00	150.00	16,410
2023-11-09	160.00	160.00	160.00	160.00	3
2023-11-08	160.00	160.00	160.00	160.00	1,711
2023-11-07	160.00	160.00	160.00	160.00	53
2023-11-06	160.00	160.00	160.00	160.00	0
2023-11-03	160.00	160.00	160.00	160.00	2,999
2023-11-02	160.00	160.00	160.00	160.00	9,872
2023-11-01	160.00	160.00	160.00	160.00	9,675
2023-10-31	1.60	1.60	1.55	1.55	25,093
2023-10-30	1.60	1.60	1.60	1.60	203,700
2023-10-27	1.67	1.67	1.55	1.60	60,302
2023-10-26	1.67	1.67	1.67	1.67	0
2023-10-25	1.67	1.67	1.67	1.67	130,130
2023-10-24	1.67	1.67	1.67	1.67	1,316
2023-10-23	1.77	1.77	1.67	1.67	200,001
2023-10-20	1.77	1.77	1.77	1.77	0
2023-10-19	1.77	1.77	1.77	1.77	250,573
2023-10-18	1.77	1.77	1.77	1.77	10,300
2023-10-17	1.90	1.90	1.70	1.77	1,080,359
2023-10-16	1.90	1.90	1.90	1.90	80,637
2023-10-13	1.90	1.90	1.90	1.90	37,593
2023-10-12	1.90	1.90	1.90	1.90	150,300
2023-10-11	1.90	1.90	1.90	1.90	25,629
2023-10-10	1.95	1.95	1.90	1.90	87,358
2023-10-09	1.70	1.85	1.70	1.85	133,280
2023-10-06	1.40	1.70	1.40	1.70	3,402,865
2023-10-05	1.40	1.40	1.40	1.40	410,727
2023-10-04	1.75	1.75	1.40	1.40	1,944,782
2023-10-03	1.75	1.75	1.75	1.75	56,000
2023-10-02	1.90	1.90	1.75	1.75	686,055
2023-09-29	1.85	1.90	1.85	1.90	89,000
2023-09-28	1.85	1.85	1.85	1.85	109,598
2023-09-27	1.85	1.85	1.85	1.85	77,114
2023-09-26	1.75	1.85	1.75	1.85	2,082,844
2023-09-25	2.30	2.30	1.75	1.75	5,524,610
2023-09-22	2.25	2.25	2.15	2.20	684,056
2023-09-21	2.30	2.30	2.25	2.25	310,000
2023-09-20	2.35	2.35	2.25	2.30	922,289
2023-09-19	2.45	2.45	2.35	2.35	399,000
2023-09-18	2.45	2.45	2.45	2.45	0
2023-09-15	2.45	2.45	2.45	2.45	233,592
2023-09-14	2.40	2.45	2.40	2.45	280,301
2023-09-13	2.45	2.45	2.40	2.40	150,000
2023-09-12	2.45	2.45	2.45	2.45	22,182
2023-09-11	2.45	2.45	2.45	2.45	5,105
2023-09-08	2.45	2.45	2.45	2.45	20,730
2023-09-07	2.45	2.45	2.45	2.45	320,000
2023-09-06	2.45	2.45	2.45	2.45	0
2023-09-05	2.35	2.45	2.35	2.45	149,921
2023-09-04	2.35	2.35	2.35	2.35	864,143
2023-09-01	2.30	2.35	2.30	2.35	1,149,110
2023-08-31	2.30	2.30	2.30	2.30	342,735
2023-08-30	2.30	2.30	2.30	2.30	626,326
2023-08-29	2.55	2.55	2.30	2.30	1,076,371
2023-08-28	2.55	2.55	2.55	2.55	0
2023-08-25	2.55	2.55	2.55	2.55	110,910
2023-08-24	2.55	2.55	2.55	2.55	125,714
2023-08-23	2.55	2.55	2.55	2.55	70,055
2023-08-22	2.60	2.60	2.55	2.55	100,592
2023-08-21	2.60	2.60	2.60	2.60	0
2023-08-18	2.60	2.60	2.60	2.60	50,000
2023-08-17	2.60	2.60	2.60	2.60	0
2023-08-16	2.60	2.60	2.60	2.60	557,156
2023-08-15	2.60	2.60	2.60	2.60	14,500
2023-08-14	2.60	2.60	2.60	2.60	0
2023-08-11	2.65	2.65	2.60	2.60	201,965
2023-08-10	2.65	2.65	2.65	2.65	0
2023-08-09	2.65	2.65	2.65	2.65	31,909
2023-08-08	2.65	2.65	2.65	2.65	319,383
2023-08-07	2.65	2.65	2.65	2.65	0
2023-08-04	2.65	2.65	2.65	2.65	47,180
2023-08-03	2.65	2.65	2.65	2.65	535
2023-08-02	2.65	2.65	2.65	2.65	3,714
2023-08-01	2.35	2.65	2.35	2.65	954,896
2023-07-31	2.45	2.45	2.35	2.35	1,027,246
2023-07-28	2.45	2.45	2.45	2.45	128,600
2023-07-27	2.45	2.45	2.45	2.45	101,107
2023-07-26	2.45	2.45	2.45	2.45	179,144
2023-07-25	2.45	2.45	2.45	2.45	450,000
2023-07-24	2.45	2.45	2.45	2.45	1,055,848
2023-07-21	2.45	2.45	2.45	2.45	201,005
2023-07-20	2.35	2.45	2.35	2.45	1,409,777
2023-07-19	2.35	2.35	2.35	2.35	3,930
2023-07-18	2.35	2.35	2.35	2.35	280,973
2023-07-17	2.35	2.35	2.35	2.35	12,660
2023-07-14	2.45	2.45	2.35	2.35	745,471
2023-07-13	2.45	2.45	2.45	2.45	13,887
2023-07-12	2.35	2.45	2.35	2.45	169,499
2023-07-11	2.35	2.35	2.35	2.35	250
2023-07-10	2.35	2.35	2.35	2.35	180,626
2023-07-07	2.35	2.35	2.35	2.35	50,000
2023-07-06	2.35	2.35	2.35	2.35	536,508
2023-07-05	2.50	2.50	2.35	2.35	82,181
2023-07-04	2.50	2.50	2.50	2.50	2,293,622
2023-07-03	2.50	2.50	2.50	2.50	2,020
2023-06-30	2.50	2.50	2.50	2.50	17,000
2023-06-29	2.45	2.50	2.45	2.50	363,334
2023-06-28	2.45	2.45	2.45	2.45	21,326
2023-06-27	2.60	2.60	2.45	2.45	641,457
2023-06-26	2.60	2.60	2.60	2.60	633,561
2023-06-23	2.65	2.65	2.60	2.60	100,000
2023-06-22	2.75	2.75	2.65	2.65	761,529
2023-06-21	2.80	2.80	2.70	2.75	353,192
2023-06-20	2.80	2.80	2.80	2.80	437,866
2023-06-19	2.80	2.80	2.80	2.80	0
2023-06-16	2.80	2.80	2.80	2.80	100,000
2023-06-15	2.85	2.85	2.80	2.80	122,852
2023-06-14	2.90	2.90	2.85	2.85	125,901
2023-06-13	2.90	2.90	2.90	2.90	110,000
2023-06-12	2.90	2.90	2.90	2.90	278
2023-06-09	2.90	2.90	2.90	2.90	183,002
2023-06-08	2.90	2.90	2.90	2.90	209,437
2023-06-07	2.80	2.90	2.80	2.90	519,059
2023-06-06	2.80	2.80	2.80	2.80	167,111
2023-06-05	2.70	2.80	2.70	2.80	285,745
2023-06-02	2.70	2.70	2.70	2.70	2,207
2023-06-01	2.70	2.70	2.70	2.70	17,644
2023-05-31	2.70	2.70	2.70	2.70	261,278
2023-05-30	2.70	2.70	2.70	2.70	992,168
2023-05-29	2.70	2.70	2.70	2.70	0
2023-05-26	2.70	2.70	2.70	2.70	0
2023-05-25	2.70	2.70	2.70	2.70	3,861
2023-05-24	2.70	2.70	2.70	2.70	436,733
2023-05-23	2.90	2.90	2.70	2.70	373,400
2023-05-22	3.05	3.05	2.90	2.90	461,618
2023-05-19	3.05	3.05	3.05	3.05	58,352
2023-05-18	3.05	3.05	3.05	3.05	12,874
2023-05-17	3.05	3.05	3.05	3.05	7,555
2023-05-16	3.05	3.05	3.05	3.05	111,278
2023-05-15	3.10	3.10	3.05	3.05	450,737
2023-05-12	3.10	3.10	3.10	3.10	70,452
2023-05-11	3.15	3.15	3.10	3.10	100,000
2023-05-10	3.20	3.20	3.15	3.15	707,332
2023-05-09	3.20	3.20	3.20	3.20	136,350
2023-05-08	3.20	3.20	3.20	3.20	0
2023-05-05	3.20	3.20	3.20	3.20	325,757
2023-05-04	3.25	3.35	3.20	3.20	654,830
2023-05-03	3.15	3.15	3.10	3.10	713,169
2023-05-02	3.15	3.15	3.15	3.15	109,203
2023-05-01	3.15	3.15	3.15	3.15	0
2023-04-28	3.15	3.15	3.15	3.15	431,606
2023-04-27	3.15	3.20	3.15	3.20	782,430
2023-04-26	3.15	3.15	3.15	3.15	1,446,047
2023-04-25	3.20	3.20	3.15	3.15	445,336
2023-04-24	3.25	3.25	3.20	3.20	62,902
2023-04-21	3.25	3.25	3.25	3.25	73,278
2023-04-20	3.00	3.25	3.00	3.25	406,702
2023-04-19	2.95	3.00	2.95	3.00	211,391
2023-04-18	2.95	2.95	2.95	2.95	202,808
2023-04-17	2.90	2.95	2.90	2.95	663,478
2023-04-14	3.10	3.10	2.85	2.85	950,227
2023-04-13	3.10	3.10	3.10	3.10	1,026,326
2023-04-12	3.20	3.30	3.10	3.10	1,014,067
2023-04-11	3.05	3.15	2.95	3.15	719,272
2023-04-10	3.05	3.05	3.05	3.05	0
2023-04-07	3.05	3.05	3.05	3.05	0
2023-04-06	2.95	3.05	2.95	3.05	746,102
2023-04-05	2.60	3.00	2.60	2.95	1,074,953
2023-04-04	2.55	2.55	2.55	2.55	0
2023-04-03	2.55	2.55	2.55	2.55	413,326
2023-03-31	2.55	2.55	2.55	2.55	220,397
2023-03-30	2.55	2.55	2.55	2.55	47,506
2023-03-29	2.55	2.55	2.55	2.55	451,217
2023-03-28	2.55	2.55	2.55	2.55	0
2023-03-27	2.60	2.60	2.55	2.55	56,116
2023-03-24	2.60	2.60	2.60	2.60	362,265
2023-03-23	2.60	2.60	2.60	2.60	5,585
2023-03-22	2.60	2.60	2.60	2.60	147,457
2023-03-21	2.60	2.60	2.60	2.60	200,000
2023-03-20	2.60	2.60	2.60	2.60	0
2023-03-17	2.60	2.60	2.60	2.60	5,751
2023-03-16	2.60	2.60	2.60	2.60	1,252
2023-03-15	2.60	2.60	2.60	2.60	40,893
2023-03-14	2.60	2.60	2.60	2.60	4,000
2023-03-13	2.60	2.60	2.60	2.60	106
2023-03-10	2.60	2.60	2.60	2.60	37,735
2023-03-09	2.70	2.70	2.60	2.60	604,399
2023-03-08	2.70	2.70	2.70	2.70	143
2023-03-07	2.75	2.75	2.70	2.70	18,518
2023-03-06	2.75	2.75	2.75	2.75	0
2023-03-03	2.75	2.75	2.75	2.75	152,839
2023-03-02	2.75	2.75	2.75	2.75	28,000
2023-03-01	2.75	2.75	2.75	2.75	185
2023-02-28	2.75	2.75	2.75	2.75	7,160
2023-02-27	2.75	2.75	2.75	2.75	145,685
2023-02-24	2.75	2.75	2.75	2.75	0
2023-02-23	2.75	2.75	2.75	2.75	0
2023-02-22	2.75	2.75	2.75	2.75	0
2023-02-21	2.75	2.75	2.75	2.75	45,926
2023-02-20	2.60	2.75	2.60	2.75	213,508
2023-02-17	2.75	2.75	2.55	2.60	619,953
2023-02-16	2.75	2.75	2.75	2.75	0
2023-02-15	2.75	2.75	2.75	2.75	15,990
2023-02-14	2.75	2.75	2.75	2.75	10,421
2023-02-13	2.75	2.75	2.75	2.75	133,583
2023-02-10	2.75	2.75	2.75	2.75	19,546
2023-02-09	2.80	2.80	2.75	2.75	63,829
2023-02-08	2.80	2.80	2.80	2.80	123
2023-02-07	2.80	2.80	2.75	2.80	674,923
2023-02-06	2.90	2.90	2.80	2.80	198,300
2023-02-03	3.00	3.00	3.00	2.90	283,433
2023-02-02	2.95	3.00	2.95	3.00	23,567
2023-02-01	2.55	3.15	2.55	2.95	2,288,920
2023-01-31	2.45	2.45	2.45	2.45	103,913
2023-01-30	2.45	2.45	2.45	2.45	194,470
2023-01-27	2.45	2.45	2.45	2.45	78,000
2023-01-26	2.45	2.45	2.45	2.45	21,502
2023-01-25	2.45	2.45	2.45	2.45	60,461
2023-01-24	2.45	2.45	2.45	2.45	100,000
2023-01-23	2.45	2.45	2.45	2.45	0
2023-01-20	2.50	2.50	2.40	2.45	960,000
2023-01-19	2.50	2.50	2.50	2.50	281,009
2023-01-18	2.75	2.75	2.50	2.50	2,001,490
2023-01-17	2.55	2.55	2.55	2.55	78,938
2023-01-16	2.55	2.55	2.55	2.55	84,414
2023-01-13	2.55	2.55	2.55	2.55	150,000
2023-01-12	2.55	2.55	2.55	2.55	0
2023-01-11	2.55	2.55	2.55	2.55	48
2023-01-10	2.55	2.55	2.55	2.55	0
2023-01-09	2.55	2.55	2.55	2.55	4,134
2023-01-06	2.55	2.55	2.55	2.55	185,665
2023-01-05	2.55	2.55	2.55	2.55	9,558
2023-01-04	2.55	2.55	2.55	2.55	250,000
2023-01-03	2.40	2.55	2.40	2.55	20,000,200
2023-01-02	2.40	2.40	2.40	2.40	0
2022-12-30	2.40	2.40	2.40	2.40	731
2022-12-29	2.40	2.40	2.40	2.40	0
2022-12-28	2.40	2.40	2.40	2.40	0
2022-12-27	2.40	2.40	2.40	2.40	0
2022-12-26	2.40	2.40	2.40	2.40	0
2022-12-23	2.40	2.40	2.40	2.40	0
2022-12-22	2.40	2.40	2.40	2.40	5,948
2022-12-21	2.45	2.45	2.40	2.40	14,326
2022-12-20	2.50	2.50	2.45	2.45	20,956
2022-12-19	2.50	2.50	2.50	2.50	3,346
2022-12-16	2.50	2.50	2.50	2.50	41,913
2022-12-15	2.65	2.65	2.50	2.50	750,000
2022-12-14	2.65	2.65	2.65	2.65	0
2022-12-13	2.65	2.70	2.65	2.65	400,000
2022-12-12	2.60	2.65	2.60	2.65	8,672
2022-12-09	2.40	2.60	2.40	2.60	454,307
2022-12-08	2.30	2.40	2.30	2.40	600,000
2022-12-07	2.30	2.30	2.30	2.30	3,000
2022-12-06	2.30	2.30	2.30	2.30	17,655
2022-12-05	2.30	2.30	2.30	2.30	8,168
2022-12-02	2.25	2.30	2.25	2.30	41,424
2022-12-01	2.25	2.25	2.25	2.25	71,145
2022-11-30	2.25	2.25	2.25	2.25	100,000
2022-11-29	2.25	2.25	2.25	2.25	0
2022-11-28	2.25	2.25	2.25	2.25	0
2022-11-25	2.25	2.25	2.25	2.25	617
2022-11-24	2.25	2.25	2.25	2.25	207,286
2022-11-23	2.20	2.25	2.20	2.25	101,855
2022-11-22	2.35	2.35	2.20	2.20	215,918
2022-11-21	2.35	2.35	2.35	2.35	189,949
2022-11-18	2.40	2.40	2.35	2.35	199,287
2022-11-17	2.20	2.55	2.20	2.40	2,424,054
2022-11-16	2.00	2.05	1.95	2.05	1,365,000
2022-11-15	2.05	2.05	2.00	2.00	59,040
2022-11-14	2.05	2.05	2.05	2.05	169,612
2022-11-11	2.05	2.05	2.05	2.05	325,910
2022-11-10	2.05	2.05	2.05	2.05	115,135
2022-11-09	1.95	2.05	1.95	2.05	506,179
2022-11-08	1.95	1.95	1.95	1.95	252
2022-11-07	1.95	1.95	1.95	1.95	46,500
2022-11-04	1.95	1.95	1.95	1.95	0
2022-11-03	1.95	1.95	1.95	1.95	684
2022-11-02	1.95	1.95	1.95	1.95	0
2022-11-01	1.95	1.95	1.95	1.95	232,780
2022-10-31	1.95	1.95	1.95	1.95	60,000
2022-10-28	1.95	1.95	1.95	1.95	213,426
2022-10-27	1.95	1.95	1.95	1.95	250
2022-10-26	1.95	1.95	1.95	1.95	1,448
2022-10-25	1.95	1.95	1.95	1.95	453,359
2022-10-24	1.95	1.95	1.95	1.95	710,779
2022-10-21	2.00	2.00	1.90	1.95	0
2022-10-20	2.00	2.00	2.00	2.00	1,219
2022-10-19	2.00	2.00	2.00	2.00	147,687
2022-10-18	2.00	2.00	2.00	2.00	0
2022-10-17	2.00	2.00	2.00	2.00	1,532
2022-10-14	2.00	2.00	2.00	2.00	500,000
2022-10-13	2.05	2.05	2.05	2.05	0
2022-10-12	2.05	2.05	2.05	2.05	0
2022-10-11	2.00	2.05	1.90	2.05	250,000
2022-10-10	2.15	2.15	2.00	2.00	261,152
2022-10-07	2.05	2.15	2.05	2.15	473,809
2022-10-06	2.05	2.05	2.05	2.05	405,791
2022-10-05	2.05	2.05	2.05	2.05	351
2022-10-04	2.05	2.05	1.80	2.05	85,000
2022-10-03	2.05	2.05	2.05	2.05	19,095
2022-09-30	2.05	2.05	2.05	2.05	169,534
2022-09-29	2.15	2.15	2.05	2.05	637,074
2022-09-28	1.85	2.15	1.85	2.15	666,296
2022-09-27	2.30	2.30	1.80	1.85	3,934,703
2022-09-26	2.30	2.30	2.30	2.30	2,400
2022-09-23	2.30	2.30	2.20	2.30	52,211
2022-09-22	2.30	2.30	2.30	2.30	0
2022-09-21	2.30	2.30	2.30	2.30	173,108
2022-09-20	2.35	2.35	2.30	2.30	661,915
2022-09-19	2.35	2.35	2.35	2.35	0
2022-09-16	2.50	2.50	2.35	2.35	349,045
2022-09-15	2.50	2.50	2.50	2.50	104,968
2022-09-14	2.55	2.55	2.50	2.50	53,853
2022-09-13	2.55	2.55	2.55	2.55	267
2022-09-12	2.55	2.55	2.55	2.55	192
2022-09-09	2.55	2.55	2.55	2.55	100,384
2022-09-08	2.55	2.55	2.55	2.55	0
2022-09-07	2.60	2.60	2.55	2.55	515,000
2022-09-06	2.60	2.60	2.60	2.60	18,934
2022-09-05	2.60	2.60	2.60	2.60	0
2022-09-02	2.55	2.60	2.55	2.60	201,628
2022-09-01	2.65	2.65	2.55	2.55	641,646
2022-08-31	2.65	2.65	2.65	2.65	0
2022-08-30	2.65	2.65	2.65	2.65	219,866
2022-08-29	2.65	2.65	2.65	2.65	0
2022-08-26	2.65	2.65	2.65	2.65	20,000
2022-08-25	2.50	2.65	2.50	2.65	417,945
2022-08-24	2.50	2.50	2.50	2.50	1,126,725
2022-08-23	2.45	2.50	2.45	2.50	500,000
2022-08-22	2.40	2.45	2.40	2.45	1,024,873
2022-08-19	2.40	2.40	2.40	2.40	57,771
2022-08-18	2.40	2.40	2.40	2.40	15,914
2022-08-17	2.40	2.40	2.40	2.40	790,000
2022-08-16	2.40	2.40	2.40	2.40	800,702
2022-08-15	2.40	2.40	2.35	2.40	396,293
2022-08-12	2.40	2.40	2.40	2.40	0
2022-08-11	2.40	2.40	2.40	2.40	196,404
2022-08-10	2.40	2.40	2.40	2.40	43,287
2022-08-09	2.40	2.40	2.40	2.40	500
2022-08-08	2.40	2.40	2.40	2.40	21,799
2022-08-05	2.45	2.45	2.30	2.40	875,103
2022-08-04	2.40	2.45	2.40	2.45	125,000
2022-08-03	2.40	2.45	2.40	2.45	350,000
2022-08-02	2.35	2.40	2.35	2.40	1,127,303
2022-08-01	2.40	2.40	2.20	2.35	41,168
2022-07-29	2.35	2.35	2.35	2.35	1,900,000
2022-07-28	2.35	2.35	2.35	2.35	33,627
2022-07-27	2.35	2.35	2.35	2.35	408
2022-07-26	2.40	2.40	2.35	2.35	5,138
2022-07-25	2.35	2.40	2.35	2.40	1,033,389
2022-07-22	2.20	2.20	2.20	2.20	712,509
2022-07-21	2.20	2.20	2.20	2.20	0
2022-07-20	2.20	2.20	2.20	2.20	308,393
2022-07-19	2.20	2.20	2.10	2.20	1,090,334
2022-07-18	2.20	2.10	2.10	2.10	290
2022-07-15	2.15	2.15	2.15	2.15	0
2022-07-14	2.20	2.20	2.15	2.15	0
2022-07-13	2.20	2.25	2.20	2.20	15,600
2022-07-12	2.20	2.20	2.20	2.20	405,800
2022-07-11	2.25	2.25	2.20	2.20	120,500
2022-07-08	2.25	2.25	2.25	2.25	200,000
2022-07-07	2.30	2.30	2.25	2.25	39,628
2022-07-06	2.30	2.30	2.30	2.30	25,000
2022-07-05	2.30	2.30	2.30	2.30	0
2022-07-04	2.30	2.30	2.20	2.30	54,615
2022-07-01	2.30	2.30	2.30	2.30	0
2022-06-30	2.15	2.30	2.15	2.30	65,000
2022-06-29	2.15	2.15	2.15	2.15	100,000
2022-06-28	2.15	2.15	2.15	2.15	61,051
2022-06-27	2.05	2.15	2.05	2.15	218,743
2022-06-24	2.25	2.25	1.95	2.05	1,365,430
2022-06-23	2.25	2.25	2.10	2.25	10,100
2022-06-22	2.25	2.25	2.18	2.25	453,371
2022-06-21	2.25	2.25	2.10	2.25	50,000
2022-06-20	2.30	2.30	2.25	2.25	194,064
2022-06-17	2.30	2.24	2.24	2.24	75,209
2022-06-16	2.30	2.30	2.30	2.30	0
2022-06-15	2.30	2.30	2.30	2.30	0
2022-06-14	2.30	2.30	2.30	2.30	108,328
2022-06-13	2.30	2.30	2.30	2.30	94
2022-06-10	2.30	2.30	2.30	2.30	1,019,239
2022-06-09	2.30	2.30	2.30	2.30	500,086
2022-06-08	2.30	2.30	2.30	2.30	147
2022-06-07	2.35	2.35	2.30	2.30	20,275
2022-06-06	2.35	2.35	2.35	2.35	197,613
2022-06-03	2.35	2.35	2.35	2.35	0
2022-06-02	2.35	2.35	2.35	2.35	0
2022-06-01	2.35	2.35	2.35	2.35	51,135
2022-05-31	2.35	2.35	2.35	2.35	12,141
2022-05-30	2.40	2.40	2.35	2.35	202,345
2022-05-27	2.40	2.40	2.40	2.40	0
2022-05-26	2.40	2.40	2.40	2.40	61,318
2022-05-25	2.40	2.40	2.40	2.40	7,777
2022-05-24	2.40	2.40	2.40	2.40	20,000
2022-05-23	2.40	2.40	2.30	2.40	0
2022-05-20	2.40	2.40	2.40	2.40	105,847
2022-05-19	2.40	2.40	2.40	2.40	844,185
2022-05-18	2.40	2.40	2.40	2.40	0
2022-05-17	2.40	2.40	2.40	2.40	2,939
2022-05-16	2.40	2.40	2.40	2.40	20,000
2022-05-13	2.40	2.40	2.40	2.40	266,258
2022-05-12	2.45	2.45	2.40	2.40	138,583
2022-05-11	2.45	2.45	2.45	2.45	0
2022-05-10	2.45	2.45	2.30	2.45	1,718,171
2022-05-09	2.40	2.45	2.40	2.45	443,620
2022-05-06	2.40	2.40	2.40	2.40	0
2022-05-05	2.40	2.40	2.40	2.40	232,835
2022-05-04	2.40	2.40	2.40	2.40	2,433
2022-05-03	2.40	2.40	2.40	2.40	111,151
2022-05-02	2.40	2.40	2.40	2.40	0
2022-04-29	2.40	2.40	2.40	2.40	17,104
2022-04-28	2.40	2.40	2.40	2.40	1,243,658
2022-04-27	2.40	2.40	2.40	2.40	11,638
2022-04-26	2.40	2.40	2.40	2.40	0
2022-04-25	2.40	2.40	2.40	2.40	623
2022-04-22	2.35	2.40	2.30	2.40	0
2022-04-21	2.30	2.35	2.30	2.35	255,200
2022-04-20	2.30	2.30	2.30	2.30	5,388
2022-04-19	2.30	2.30	2.30	2.30	0
2022-04-18	2.30	2.30	2.30	2.30	0
2022-04-15	2.30	2.30	2.30	2.30	0
2022-04-14	2.30	2.30	2.30	2.30	414,242
2022-04-13	2.35	2.35	2.30	2.30	0
2022-04-12	2.35	2.35	2.10	2.35	572
2022-04-11	2.35	2.35	2.35	2.35	13,459
2022-04-08	2.25	2.35	2.25	2.35	1,747,083
2022-04-07	2.35	2.45	2.20	2.25	1,077,014
2022-04-06	2.35	2.35	2.35	2.35	85,907
2022-04-05	2.35	2.35	2.35	2.35	72,390
2022-04-04	2.30	2.35	2.30	2.35	573,830
2022-04-01	2.30	2.30	2.30	2.30	1,521
2022-03-31	2.30	2.30	2.30	2.30	2
2022-03-30	2.30	2.30	2.30	2.30	951,790
2022-03-29	2.15	2.30	2.15	2.30	351,081
2022-03-28	2.15	2.15	2.15	2.15	231,869
2022-03-25	2.15	2.15	2.15	2.15	144,797
2022-03-24	2.15	2.15	2.00	2.15	83,411
2022-03-23	2.25	2.25	2.15	2.15	335,295
2022-03-22	2.25	2.25	2.25	2.25	64,970
2022-03-21	2.25	2.25	2.25	2.25	21,326
2022-03-18	2.30	2.30	2.25	2.25	458,229
2022-03-17	2.40	2.40	2.30	2.30	845,455
2022-03-16	2.30	2.40	2.30	2.40	554,295
2022-03-15	2.30	2.30	2.30	2.30	3,650
2022-03-14	2.30	2.30	2.30	2.30	181,547
2022-03-11	2.30	2.30	2.30	2.30	23,229
2022-03-10	2.30	2.30	2.30	2.30	700,000
2022-03-09	2.25	2.30	2.25	2.30	183,274
2022-03-08	2.25	2.25	2.25	2.25	3,971
2022-03-07	2.25	2.25	2.25	2.25	479,232
2022-03-04	2.25	2.25	2.25	2.25	1,362,707
2022-03-03	2.30	2.30	2.10	2.25	18,110
2022-03-02	2.30	2.30	2.30	2.30	937
2022-03-01	2.40	2.40	2.25	2.30	1,045,475
2022-02-28	2.40	2.40	2.40	2.40	135,320
2022-02-25	2.50	2.50	2.35	2.40	376,795
2022-02-24	2.65	2.65	2.50	2.50	183,364
2022-02-23	2.65	2.65	2.65	2.65	303,500
2022-02-22	2.65	2.65	2.65	2.65	0
2022-02-21	2.65	2.65	2.65	2.65	3,500
2022-02-18	2.65	2.65	2.65	2.65	0
2022-02-17	2.65	2.65	2.65	2.65	81,026
2022-02-16	2.65	2.65	2.65	2.65	441,240
2022-02-15	2.55	2.65	2.55	2.65	809,816
2022-02-14	2.60	2.60	2.55	2.55	68,727
2022-02-11	2.60	2.60	2.50	2.60	211
2022-02-10	2.45	2.80	2.45	2.60	1,869,951
2022-02-09	2.10	2.25	2.10	2.25	898,960
2022-02-08	2.35	2.35	2.10	2.35	1,184,418
2022-02-07	2.45	2.45	2.35	2.35	1,125,760
2022-02-04	2.50	2.50	2.45	2.45	608,344
2022-02-03	2.80	2.80	2.45	2.50	1,841,034
2022-02-02	2.75	2.75	2.75	2.75	1,457
2022-02-01	2.75	2.75	2.75	2.75	10,000
2022-01-31	2.75	2.75	2.75	2.75	40,000
2022-01-28	2.75	2.75	2.75	2.75	200,243
2022-01-27	2.75	2.75	2.75	2.75	33,610
2022-01-26	2.75	2.75	2.75	2.75	122,230
2022-01-25	2.80	2.80	2.75	2.75	104,698
2022-01-24	2.80	2.80	2.80	2.80	19,352
2022-01-21	2.80	2.80	2.80	2.80	72,653
2022-01-20	2.80	2.80	2.80	2.80	563,529
2022-01-19	2.80	2.80	2.80	2.80	51,237
2022-01-18	2.80	2.80	2.80	2.80	36,789
2022-01-17	2.80	2.80	2.80	2.80	126,829
2022-01-14	2.80	2.80	2.80	2.80	312,171
2022-01-13	2.80	2.80	2.80	2.80	0
2022-01-12	2.80	2.80	2.70	2.80	543,769
2022-01-11	2.80	2.80	2.80	2.80	474,562
2022-01-10	2.80	2.80	2.80	2.80	164,573
2022-01-07	2.80	2.80	2.80	2.80	112,229
2022-01-06	2.80	2.80	2.80	2.80	60,400
2022-01-05	2.80	2.80	2.80	2.80	59,955
2022-01-04	2.80	2.80	2.80	2.80	153,042
2022-01-03	2.80	2.80	2.80	2.80	0
2021-12-31	2.80	2.80	2.80	2.80	0
2021-12-30	2.80	2.80	2.80	2.80	4,753
2021-12-29	2.80	2.85	2.80	2.80	48,415
2021-12-28	2.80	2.80	2.80	2.80	0
2021-12-27	2.80	2.80	2.80	2.80	0
2021-12-24	2.80	2.80	2.80	2.80	0
2021-12-23	2.85	2.85	2.80	2.80	370,008
2021-12-22	2.85	2.85	2.85	2.85	250,000
2021-12-21	2.85	2.85	2.85	2.85	51,716
2021-12-20	2.85	2.85	2.85	2.85	153,535
2021-12-17	2.90	2.90	2.85	2.85	292,661
2021-12-16	2.90	2.90	2.80	2.90	335
2021-12-15	2.95	2.95	2.90	2.90	150,000
2021-12-14	3.00	3.00	2.95	2.95	202,673
2021-12-13	3.05	3.05	3.00	3.00	15,000
2021-12-10	3.05	3.05	2.90	3.05	907,968
2021-12-09	3.05	3.05	3.05	3.05	720,699
2021-12-08	3.05	3.05	3.05	3.05	355,057
2021-12-07	3.00	3.15	3.00	3.05	972,580
2021-12-06	2.80	2.80	2.80	2.80	156,618
2021-12-03	2.80	2.80	2.80	2.80	241
2021-12-02	2.80	2.80	2.80	2.80	23,370
2021-12-01	2.80	2.80	2.80	2.80	202,399
2021-11-30	2.80	2.80	2.80	2.80	207,051
2021-11-29	2.80	2.80	2.80	2.80	0
2021-11-26	2.80	2.80	2.80	2.80	775,442
2021-11-25	2.80	2.80	2.80	2.80	35,802
2021-11-24	2.80	2.80	2.80	2.80	60,658
2021-11-23	2.80	2.80	2.80	2.80	150,131
2021-11-22	2.80	2.80	2.80	2.80	614
2021-11-19	2.80	2.80	2.80	2.80	288
2021-11-18	2.75	2.80	2.75	2.80	26,083
2021-11-17	2.75	2.75	2.75	2.75	365,170
2021-11-16	2.75	2.75	2.75	2.75	746,628
2021-11-15	2.75	2.75	2.75	2.75	31,168
2021-11-12	2.75	2.75	2.75	2.75	143,990
2021-11-11	2.75	2.75	2.75	2.75	51,133
2021-11-10	2.75	2.75	2.75	2.75	160,419
2021-11-09	2.75	2.75	2.75	2.75	69,870
2021-11-08	2.75	2.75	2.75	2.75	166,450
2021-11-05	2.75	2.75	2.75	2.75	282,628
2021-11-04	2.75	2.75	2.75	2.75	11,922
2021-11-03	2.75	2.75	2.75	2.75	36,000
2021-11-02	2.75	2.75	2.75	2.75	244,034
2021-11-01	2.75	2.75	2.75	2.75	478,679
2021-10-29	2.75	2.75	2.75	2.75	528,472
2021-10-28	2.75	2.75	2.75	2.75	388,177
2021-10-27	2.75	2.75	2.75	2.75	175,592
2021-10-26	2.75	2.75	2.75	2.75	452,232
2021-10-25	2.70	2.75	2.70	2.75	408,890
2021-10-22	2.70	2.70	2.70	2.70	41,361
2021-10-21	2.55	2.70	2.55	2.70	358,344
2021-10-20	2.75	2.75	2.55	2.55	679,369
2021-10-19	2.85	2.85	2.75	2.75	308,719
2021-10-18	2.85	2.85	2.85	2.85	187,143
2021-10-15	2.85	2.85	2.85	2.85	6,433
2021-10-14	2.85	2.85	2.85	2.85	43,110
2021-10-13	2.85	2.85	2.85	2.85	16,681
2021-10-12	3.00	3.00	2.85	2.85	685,981
2021-10-11	2.75	3.00	2.75	3.00	464,816
2021-10-08	2.70	2.75	2.70	2.75	101,457
2021-10-07	2.70	2.70	2.70	2.70	87,848
2021-10-06	2.75	2.75	2.50	2.70	537,668
2021-10-05	2.75	2.75	2.75	2.75	147,193
2021-10-04	2.65	2.75	2.65	2.75	1,551,253
2021-10-01	2.85	2.85	2.65	2.65	506,183
2021-09-30	2.85	2.85	2.85	2.85	335,150
2021-09-29	2.85	2.95	2.80	2.85	1,078,885
2021-09-28	3.10	3.25	2.90	2.90	1,086,919
2021-09-27	3.05	3.05	3.05	3.05	16,033
2021-09-24	3.05	3.05	3.05	3.05	0
2021-09-23	3.05	3.05	3.05	3.05	196,436
2021-09-22	3.05	3.05	3.05	3.05	73,106
2021-09-21	3.05	3.05	3.05	3.05	478,132
2021-09-20	3.05	3.05	3.05	3.05	230,184
2021-09-17	3.05	3.05	3.05	3.05	220,359
2021-09-16	3.05	3.05	3.05	3.05	65,091
2021-09-15	3.05	3.05	3.05	3.05	110,259
2021-09-14	3.05	3.05	2.90	3.05	25,094
2021-09-13	3.05	3.05	3.05	3.05	201,618
2021-09-10	3.05	3.05	3.05	3.05	39,214
2021-09-09	3.05	3.05	3.05	3.05	186,351
2021-09-08	3.05	3.05	3.05	3.05	89,989
2021-09-07	3.05	3.05	3.05	3.05	63,841
2021-09-06	3.10	3.10	3.05	3.05	130,081
2021-09-03	3.10	3.10	3.10	3.10	220,825
2021-09-02	3.10	3.10	3.10	3.10	157,190
2021-09-01	3.00	3.10	3.00	3.10	52,904
2021-08-31	2.95	3.00	2.95	3.00	310,135
2021-08-30	2.95	2.95	2.95	2.95	0
2021-08-27	2.95	2.95	2.95	2.95	250,330
2021-08-26	2.95	2.95	2.95	2.95	225,413
2021-08-25	2.95	2.95	2.95	2.95	291,051
2021-08-24	3.00	3.00	2.95	2.95	1,715,194
2021-08-23	3.00	3.00	3.00	3.00	250,139
2021-08-20	3.00	3.00	3.00	3.00	254,051
2021-08-19	3.00	3.00	3.00	3.00	252,688
2021-08-18	3.00	3.00	3.00	3.00	32,059
2021-08-17	3.00	3.00	2.95	3.00	775,064
2021-08-16	3.00	3.00	2.95	3.00	950,938
2021-08-13	3.05	3.05	2.95	3.00	2,132,787
2021-08-12	3.10	3.10	3.05	3.05	54,402
2021-08-11	3.05	3.10	3.05	3.10	19,018
2021-08-10	2.95	3.05	2.70	3.05	260,843
2021-08-09	2.95	3.00	2.95	3.00	801,328
2021-08-06	2.95	2.95	2.95	2.95	107,312
2021-08-05	2.90	3.00	2.90	2.95	1,467,389
2021-08-04	2.95	2.95	2.90	2.90	96,767
2021-08-03	2.95	2.95	2.95	2.95	17,000
2021-08-02	2.95	2.95	2.90	2.95	270,238
2021-07-30	3.05	3.05	2.95	2.95	269,904
2021-07-29	3.05	3.05	3.05	3.05	399,464
2021-07-28	3.10	3.10	3.00	3.05	239,691
2021-07-27	3.10	3.10	3.10	3.10	62,000
2021-07-26	3.10	3.10	2.90	3.10	1,916,460
2021-07-23	3.15	3.15	3.00	3.10	1,869,611
2021-07-22	3.15	3.15	3.15	3.15	245,928
2021-07-21	3.15	3.15	3.15	3.15	45,775
2021-07-20	3.15	3.15	3.00	3.15	47,166
2021-07-19	3.20	3.20	3.15	3.15	475,656
2021-07-16	3.15	3.20	3.15	3.20	601,154
2021-07-15	3.25	3.25	3.15	3.15	768,003
2021-07-14	3.25	3.25	3.25	3.25	180,000
2021-07-13	3.25	3.25	3.25	3.25	135,035
2021-07-12	3.35	3.35	3.25	3.25	326,620
2021-07-09	3.35	3.35	3.35	3.35	328,056
2021-07-08	3.35	3.35	3.35	3.35	247,058
2021-07-07	3.40	3.40	3.35	3.35	606,507
2021-07-06	3.40	3.40	3.40	3.40	383,680
2021-07-05	3.40	3.40	3.40	3.40	89,666
2021-07-02	3.40	3.40	3.40	3.40	51,432
2021-07-01	3.40	3.40	3.40	3.40	271,140
2021-06-30	3.45	3.45	3.40	3.40	19,155
2021-06-29	3.45	3.45	3.45	3.45	26,289
2021-06-28	3.55	3.55	3.45	3.45	449,797
2021-06-25	3.55	3.55	3.55	3.55	79,763
2021-06-24	3.55	3.55	3.55	3.55	0
2021-06-23	3.55	3.55	3.55	3.55	7,000
2021-06-22	3.55	3.55	3.55	3.55	233,079
2021-06-21	3.55	3.55	3.55	3.55	237,086
2021-06-18	3.55	3.55	3.55	3.55	100,000
2021-06-17	3.70	3.80	3.50	3.55	522,791
2021-06-16	3.50	3.65	3.50	3.65	475,354
2021-06-15	3.50	3.50	3.50	3.50	450,780
2021-06-14	3.50	3.50	3.50	3.50	77,393
2021-06-11	3.45	3.50	3.45	3.50	1,268,292
2021-06-10	3.45	3.45	3.45	3.45	135,770
2021-06-09	3.25	3.45	3.25	3.45	1,953,741
2021-06-08	3.25	3.25	3.25	3.25	125,643
2021-06-07	3.25	3.25	3.25	3.25	539,071
2021-06-04	3.25	3.30	3.25	3.25	117,540
2021-06-03	3.25	3.25	3.25	3.25	346,660
2021-06-02	3.25	3.25	3.25	3.25	50,221
2021-06-01	3.25	3.25	3.25	3.25	344,989
2021-05-28	3.25	3.25	3.25	3.25	144,284
2021-05-27	3.25	3.25	3.25	3.25	97,298
2021-05-26	3.25	3.25	3.25	3.25	202,371
2021-05-25	3.30	3.30	3.25	3.25	335,604
2021-05-24	3.30	3.30	3.30	3.30	2,103
2021-05-21	3.30	3.30	3.30	3.30	44,088
2021-05-20	3.30	3.30	3.30	3.30	3,000
2021-05-19	3.30	3.30	3.30	3.30	157,325
2021-05-18	3.30	3.30	3.30	3.30	303,165
2021-05-17	3.30	3.30	3.30	3.30	166,365
2021-05-14	3.35	3.35	3.30	3.30	204,888
2021-05-13	3.35	3.35	3.35	3.35	164,831
2021-05-12	3.50	3.50	3.30	3.35	626,016
2021-05-11	3.60	3.60	3.45	3.50	1,126,198
2021-05-10	3.70	3.70	3.60	3.60	878,411
2021-05-07	3.70	3.70	3.70	3.70	65,183
2021-05-06	3.80	3.80	3.60	3.70	476,057
2021-05-05	3.85	3.85	3.70	3.75	679,787
2021-05-04	3.95	4.05	3.85	3.85	2,571,164
2021-04-30	3.85	3.95	3.85	3.95	794,691
2021-04-29	3.90	3.90	3.85	3.85	696,983
2021-04-28	3.55	3.95	3.55	3.90	3,752,736
2021-04-27	3.55	3.55	3.55	3.55	788,194
2021-04-26	3.65	3.65	3.50	3.55	1,059,836
2021-04-23	3.55	3.65	3.55	3.65	312,288
2021-04-22	3.50	3.55	3.45	3.55	1,660,115
2021-04-21	3.50	3.50	3.30	3.45	410,144
2021-04-20	3.45	3.50	3.45	3.45	2,170,436
2021-04-19	3.55	3.55	3.45	3.45	878,135
2021-04-16	3.50	3.55	3.50	3.55	1,569,959
2021-04-15	3.50	3.50	3.50	3.50	1,162,580
2021-04-14	3.45	3.55	3.45	3.50	3,072,415
2021-04-13	3.40	3.55	3.40	3.45	782,756
2021-04-12	3.35	3.40	3.20	3.40	973,688
2021-04-09	3.40	3.40	3.35	3.35	362,874
2021-04-08	3.45	3.45	3.40	3.40	319,584
2021-04-07	3.20	3.40	3.20	3.40	2,037,309
2021-04-06	3.20	3.20	3.05	3.20	4,421,427
2021-04-01	3.35	3.35	3.15	3.20	3,734,438
2021-03-31	3.35	3.35	3.35	3.35	68,726
2021-03-30	3.35	3.35	3.35	3.35	16,749
2021-03-29	3.35	3.35	3.20	3.35	78,195
2021-03-26	3.40	3.40	3.35	3.35	62,573
2021-03-25	3.40	3.40	3.40	3.40	84,462
2021-03-24	3.40	3.40	3.40	3.40	239,745
2021-03-23	3.40	3.40	3.40	3.40	232,886
2021-03-22	3.40	3.40	3.40	3.40	898,641
2021-03-19	3.35	3.40	3.32	3.40	833,455
2021-03-18	3.65	3.65	3.35	3.35	2,281,129
2021-03-17	3.30	3.30	3.10	3.30	170,262
2021-03-16	3.30	3.30	3.30	3.30	20,000
2021-03-15	3.30	3.30	3.30	3.30	571,730
2021-03-12	3.30	3.30	3.30	3.30	138,363
2021-03-11	3.30	3.30	3.30	3.30	152,145
2021-03-10	3.25	3.30	3.20	3.30	501,735
2021-03-09	3.25	3.25	3.25	3.25	10,582
2021-03-08	3.25	3.30	3.25	3.25	685,378
2021-03-05	3.25	3.25	3.25	3.25	262,955
2021-03-04	3.25	3.25	3.25	3.25	4,000
2021-03-03	3.20	3.25	3.00	3.25	709,607
2021-03-02	3.20	3.20	3.20	3.20	804,008
2021-03-01	3.15	3.20	3.05	3.20	1,308,249
2021-02-26	3.15	3.15	3.00	3.15	190,016
2021-02-25	3.20	3.20	3.15	3.15	876,744
2021-02-24	3.20	3.20	3.20	3.20	58,006
2021-02-23	3.20	3.20	3.20	3.20	124,072
2021-02-22	3.20	3.20	3.20	3.20	126,373
2021-02-19	3.30	3.30	3.20	3.20	357,785
2021-02-18	3.35	3.35	3.30	3.30	94,682
2021-02-17	3.40	3.40	3.35	3.35	621,598
2021-02-16	3.50	3.50	3.40	3.40	690,443
2021-02-15	3.50	3.50	3.50	3.50	384,753
2021-02-12	3.35	3.60	3.35	3.50	2,991,674
2021-02-11	3.35	3.35	3.35	3.35	188,080
2021-02-10	3.35	3.35	3.35	3.35	558,250
2021-02-09	3.35	3.35	3.35	3.35	118,346
2021-02-08	3.40	3.40	3.35	3.35	3,741,775
2021-02-05	3.45	3.45	3.35	3.40	431,508
2021-02-04	3.45	3.45	3.45	3.45	119,982
2021-02-03	3.35	3.45	3.35	3.45	705,671
2021-02-02	3.35	3.35	3.35	3.35	320,242
2021-02-01	3.40	3.40	3.35	3.35	197,761
2021-01-29	3.35	3.40	3.35	3.40	437,394
2021-01-28	3.35	3.35	3.35	3.35	200,994
2021-01-27	3.70	3.70	3.35	3.35	1,035,574
2021-01-26	3.70	3.70	3.65	3.70	1,086,003
2021-01-25	3.60	3.60	3.45	3.50	687,882
2021-01-22	3.30	3.60	3.30	3.60	1,282,239
2021-01-21	3.20	3.30	3.00	3.30	879,354
2021-01-20	3.20	3.20	3.20	3.20	147,698
2021-01-19	3.15	3.20	3.15	3.20	727,596
2021-01-18	3.20	3.20	3.15	3.15	582,561
2021-01-15	3.30	3.30	3.20	3.20	560,183
2021-01-14	3.30	3.30	3.30	3.30	160,566
2021-01-13	3.30	3.30	3.10	3.30	127,989
2021-01-12	3.30	3.30	3.30	3.30	650,539
2021-01-11	3.35	3.35	3.30	3.30	913,400
2021-01-08	3.35	3.35	3.35	3.35	1,628,338
2021-01-07	3.35	3.35	3.35	3.35	1,397,265
2021-01-06	3.35	3.35	3.35	3.35	438,118
2021-01-05	3.35	3.35	3.35	3.35	865,397
2021-01-04	3.30	3.35	3.30	3.35	366,010
2020-12-31	3.30	3.30	3.30	3.30	388,381
2020-12-30	3.40	3.20	3.20	3.30	1,195,827
2020-12-29	3.40	3.45	3.40	3.40	815,547
2020-12-24	3.40	3.40	3.40	3.40	235,882
2020-12-23	3.40	3.40	3.40	3.40	407,180
2020-12-22	3.35	3.40	3.20	3.40	327,342
2020-12-21	3.40	3.40	3.20	3.35	176,982
2020-12-18	3.35	3.40	3.25	3.40	318,607
2020-12-17	3.35	3.35	3.35	3.35	211,464
2020-12-16	3.35	3.35	3.10	3.35	26,600
2020-12-15	3.40	3.40	3.35	3.35	574,690
2020-12-14	3.50	3.50	3.40	3.40	973,515
2020-12-11	3.50	3.50	3.50	3.50	426,954
2020-12-10	3.45	3.50	3.45	3.50	1,213,124
2020-12-09	3.45	3.45	3.45	3.45	2,126,522
2020-12-08	3.40	3.45	3.40	3.45	179,074
2020-12-07	3.45	3.45	3.40	3.40	798,699
2020-12-04	3.45	3.45	3.45	3.45	194,780
2020-12-03	3.40	3.45	3.40	3.45	1,426,695
2020-12-02	3.40	3.40	3.40	3.40	87,150
2020-12-01	3.40	3.40	3.40	3.40	526,130
2020-11-30	3.40	3.40	3.40	3.40	337,732
2020-11-27	3.40	3.40	3.40	3.40	553,813
2020-11-26	3.40	3.40	3.40	3.40	436,019
2020-11-25	3.40	3.40	3.40	3.40	605,914
2020-11-24	3.40	3.40	3.40	3.40	218,643
2020-11-23	3.40	3.40	3.40	3.40	101,246
2020-11-20	3.35	3.40	3.35	3.40	1,408,923
2020-11-19	3.50	3.50	3.35	3.35	1,259,070
2020-11-18	3.65	3.65	3.50	3.50	1,253,543
2020-11-17	3.55	3.65	3.55	3.65	1,524,691
2020-11-16	3.25	3.45	3.25	3.40	1,049,527
2020-11-13	3.30	3.30	3.10	3.25	582,231
2020-11-12	3.30	3.30	3.30	3.30	63,464
2020-11-11	3.30	3.30	3.30	3.30	69,030
2020-11-10	3.30	3.30	3.30	3.30	442,389
2020-11-09	3.35	3.30	3.30	3.30	613,034
2020-11-06	3.35	3.35	3.35	3.35	1,288,262
2020-11-05	3.40	3.40	3.20	3.35	899,623
2020-11-04	3.35	3.40	3.35	3.40	272,155
2020-11-03	3.35	3.35	3.35	3.35	186,910
2020-11-02	3.45	3.45	3.35	3.35	340,505
2020-10-30	3.60	3.60	3.45	3.45	415,257
2020-10-29	3.80	3.80	3.60	3.60	727,098
2020-10-28	3.80	3.80	3.80	3.80	417,851
2020-10-27	3.80	3.80	3.80	3.80	62,518
2020-10-26	3.80	3.80	3.80	3.80	79,976
2020-10-23	3.80	3.80	3.80	3.80	273,970
2020-10-22	3.80	3.80	3.80	3.80	268,527
2020-10-21	3.80	3.80	3.80	3.80	302,420
2020-10-20	3.80	3.80	3.80	3.80	98,009
2020-10-16	3.80	3.80	3.80	3.80	127,172
2020-10-15	3.80	3.80	3.80	3.80	10,955
2020-10-14	3.80	3.80	3.80	3.80	155,242
2020-10-13	3.80	3.80	3.75	3.80	582,143
2020-10-12	3.80	3.80	3.80	3.80	658,691
2020-10-09	3.75	3.80	3.75	3.80	768,580
2020-10-08	3.75	3.80	3.75	3.75	412,609
2020-10-07	3.80	3.80	3.75	3.75	220,436
2020-10-06	3.90	3.90	3.80	3.80	143,411
2020-10-05	3.90	3.90	3.90	3.90	1,628,430
2020-10-02	3.95	3.95	3.90	3.90	976,147
2020-10-01	4.15	4.15	3.95	3.95	1,733,927
2020-09-30	3.75	3.90	3.90	3.90	917,497
2020-09-29	3.70	3.75	3.70	3.75	112,141
2020-09-28	3.90	3.90	3.70	3.70	1,232,075
2020-09-25	3.55	3.90	3.55	3.90	775,241
2020-09-24	3.55	3.55	3.55	3.55	168,571
2020-09-23	3.55	3.55	3.55	3.55	851,466
2020-09-22	3.55	3.55	3.55	3.55	603,634
2020-09-21	3.75	3.75	3.55	3.55	310,402
2020-09-18	3.65	4.15	3.65	3.75	7,412,651
2020-09-17	3.60	3.60	3.60	3.60	225,000
2020-09-16	3.40	3.60	3.40	3.60	1,624,953
2020-09-15	3.40	3.40	3.40	3.40	835,668
2020-09-14	3.40	3.40	3.40	3.40	85,188
2020-09-11	3.40	3.40	3.40	3.40	29,061,829
2020-09-10	3.30	3.40	3.30	3.30	1,058,004
2020-09-09	3.55	3.55	3.30	3.30	1,595,075
2020-09-08	3.55	3.55	3.55	3.55	509,959
2020-09-07	3.20	3.75	3.20	3.55	2,082,603
2020-09-04	3.15	3.20	3.15	3.20	391,510
2020-09-03	3.15	3.15	3.15	3.15	435,812
2020-09-02	3.15	3.15	3.15	3.15	701,154
2020-09-01	3.15	3.15	3.15	3.15	71,261
2020-08-28	3.15	3.20	3.20	3.15	666,113
2020-08-27	3.15	3.15	3.15	3.15	828,075
2020-08-26	3.55	3.55	3.15	3.15	602,612
2020-08-25	3.55	3.55	3.55	3.55	341,339
2020-08-24	3.40	3.55	3.20	3.55	1,610,678
2020-08-21	3.55	3.55	3.40	3.40	511,390
2020-08-20	3.35	3.55	3.35	3.55	1,328,411
2020-08-19	3.40	3.40	3.30	3.35	942,721
2020-08-18	3.15	3.45	3.15	3.40	1,053,258
2020-08-17	3.15	3.15	3.15	3.15	552,039
2020-08-14	3.15	3.15	3.15	3.15	767,967
2020-08-13	3.15	3.15	3.00	3.15	25,935
2020-08-12	3.05	3.15	3.05	3.15	340,469
2020-08-11	3.05	3.05	3.05	3.05	212,505
2020-08-10	3.05	3.05	3.05	3.05	373,375
2020-08-07	3.20	3.20	3.00	3.05	541,349
2020-08-06	3.10	3.20	3.10	3.20	1,330,044
2020-08-05	3.10	3.10	3.10	3.10	1,300,000
2020-08-04	3.15	3.15	2.90	3.10	336,582
2020-07-31	2.95	2.95	2.95	2.95	80,614
2020-07-30	2.95	2.95	2.95	2.95	19,097
2020-07-29	2.80	2.95	2.80	2.95	522,732
2020-07-28	2.80	2.80	2.80	2.80	85,638
2020-07-27	2.90	2.90	2.80	2.80	980,445
2020-07-24	2.90	2.90	2.90	2.90	258,855
2020-07-23	2.80	2.90	2.80	2.90	650,858
2020-07-22	2.80	2.80	2.80	2.80	27,860
2020-07-21	2.80	2.80	2.80	2.80	187,012
2020-07-20	2.80	2.80	2.80	2.80	173,837
2020-07-17	2.70	2.80	2.70	2.80	600,195
2020-07-16	2.95	2.95	2.65	2.70	1,052,464
2020-07-15	2.95	2.95	2.95	2.95	872,728
2020-07-14	2.95	2.95	2.95	2.95	508,288
2020-07-13	2.95	2.95	2.80	2.95	50,000
2020-07-10	2.95	3.05	2.95	2.95	1,434,392
2020-07-09	3.05	3.05	2.95	2.95	1,582,925
2020-07-08	3.05	3.10	3.05	3.05	1,059,407
2020-07-07	3.05	3.05	3.05	3.05	1,178,722
2020-07-06	2.85	3.05	2.85	3.05	1,216,780
2020-07-03	2.90	2.90	2.85	2.85	666,979
2020-07-02	2.90	2.90	2.90	2.90	0
2020-07-01	2.95	2.95	2.90	2.90	20
2020-06-30	2.95	3.00	2.90	2.95	1,051,289
2020-06-29	2.85	2.95	2.85	2.85	529,594
2020-06-26	2.85	2.85	2.85	2.85	306,861
2020-06-25	2.75	2.90	2.75	2.75	289,541
2020-06-24	2.65	2.70	2.65	2.65	263,443
2020-06-23	2.75	2.75	2.60	2.65	598,454
2020-06-22	2.75	2.75	2.75	2.75	162,013
2020-06-19	2.85	2.85	2.75	2.75	593,950
2020-06-18	2.85	2.85	2.85	2.85	137,760
2020-06-17	2.90	2.90	2.85	2.85	293,637
2020-06-16	2.85	2.85	2.85	2.85	741,123
2020-06-15	2.45	3.30	2.45	2.85	5,143,088
2020-06-12	2.20	2.45	2.20	2.45	939,631
2020-06-11	2.20	2.20	2.20	2.20	58,000
2020-06-10	2.20	2.20	2.20	2.20	60,000
2020-06-09	2.20	2.20	2.20	2.20	2,077
2020-06-08	2.20	2.20	2.20	2.20	3,407
2020-06-05	2.20	2.20	2.20	2.20	103,902
2020-06-04	2.20	2.20	2.20	2.20	198,859
2020-06-03	2.25	2.25	2.20	2.20	181,391
2020-06-02	2.25	2.25	2.25	2.25	10,000
2020-06-01	2.35	2.35	2.25	2.25	411,799
2020-05-29	2.35	2.35	2.35	2.35	143,438
2020-05-28	2.35	2.35	2.35	2.35	1,098,296
2020-05-27	2.35	2.35	2.35	2.35	235,174
2020-05-26	2.35	2.35	2.35	2.35	14,128
2020-05-22	2.35	2.35	2.35	2.35	200,000
2020-05-21	2.35	2.35	2.20	2.35	353,114
2020-05-20	2.35	2.35	2.35	2.35	616,804
2020-05-19	2.35	2.35	2.35	2.35	131,599
2020-05-18	2.35	2.35	2.20	2.35	684,122
2020-05-15	2.35	2.35	2.35	2.35	101,484
2020-05-14	2.35	2.35	2.35	2.35	27,558
2020-05-13	2.35	2.35	2.35	2.35	158,148
2020-05-12	2.35	2.35	2.35	2.35	402,865
2020-05-11	2.40	2.40	2.20	2.35	601,399
2020-05-07	2.30	2.60	2.30	2.40	5,336,431
2020-05-06	2.15	2.15	2.15	2.15	103,050
2020-05-05	2.15	2.15	2.15	2.15	179,881
2020-05-04	2.20	2.20	2.15	2.15	484,690
2020-05-01	2.20	2.20	2.20	2.20	112,184
2020-04-30	2.20	2.20	2.20	2.20	485,714
2020-04-29	2.10	2.20	2.00	2.20	221,468
2020-04-28	2.15	2.15	2.15	2.15	552,525
2020-04-27	2.15	2.15	2.15	2.15	154,089
2020-04-24	2.15	2.15	2.15	2.15	30,000
2020-04-23	2.15	2.15	2.15	2.15	382,000
2020-04-22	2.15	2.15	2.15	2.15	45,260
2020-04-21	2.15	2.15	2.15	2.15	56,887
2020-04-20	2.15	2.15	2.15	2.15	0
2020-04-17	2.15	2.15	2.15	2.15	60,000
2020-04-16	2.05	2.15	2.05	2.15	175,000
2020-04-15	2.00	2.05	2.00	2.00	396,420
2020-04-14	2.05	2.05	1.90	2.05	229,448
2020-04-09	2.05	2.05	2.05	2.05	53,533
2020-04-08	2.05	2.05	2.05	2.05	197,183
2020-04-07	1.70	2.10	1.60	1.70	871,254
2020-04-06	1.70	1.70	1.70	1.70	990,993
2020-04-03	1.70	1.70	1.70	1.70	0
2020-04-03	1.70	1.70	1.70	1.70	3,213
2020-04-02	1.65	1.70	1.70	1.70	266,109
2020-04-02	1.65	1.70	1.65	1.65	226,109
2020-04-01	1.65	1.65	1.65	1.65	100,000
2020-04-01	1.65	1.65	1.65	1.65	0
2020-03-31	1.58	1.65	1.58	1.58	1,070,555
2020-03-30	1.58	1.58	1.58	1.58	107,846
2020-03-27	1.58	1.58	1.58	1.58	70,606
2020-03-26	1.60	1.60	1.40	1.60	780,000
2020-03-25	1.60	1.60	1.60	1.60	121,212
2020-03-24	1.60	1.60	1.60	1.60	200,000
2020-03-23	1.55	1.60	1.38	1.60	910,000
2020-03-20	1.60	1.60	1.60	1.60	10,340
2020-03-19	1.65	1.65	1.60	1.65	234,411
2020-03-18	1.70	1.70	1.70	1.70	0
2020-03-17	1.75	1.75	1.75	1.75	0
2020-03-16	1.75	1.75	1.50	1.80	112,175
2020-03-13	1.90	1.90	1.80	1.90	385,798
2020-03-12	1.90	1.90	1.90	1.90	45,002
2020-03-11	2.10	2.10	1.90	2.10	1,652,483
2020-03-10	2.10	2.10	2.10	2.10	100,000
2020-03-09	2.10	2.10	2.10	2.10	876,290
2020-03-06	2.10	2.10	2.10	2.10	45,223
2020-03-05	2.10	2.10	2.10	2.10	761,473
2020-03-04	2.10	2.10	2.10	2.10	557,971
2020-03-03	2.10	2.10	2.10	2.10	227,000
2020-03-02	2.10	2.10	2.10	2.10	182,805
2020-02-28	2.10	2.10	2.10	2.15	369,315
2020-02-27	2.15	2.15	2.15	2.15	227,540
2020-02-26	2.35	2.35	2.15	2.35	940,406
2020-02-25	2.45	2.45	2.35	2.45	916,305
2020-02-24	2.50	2.50	2.45	2.50	710,189
2020-02-21	2.50	2.50	2.50	2.50	2,898,873
2020-02-20	2.50	2.50	2.50	2.50	1,414,306
2020-02-19	2.50	2.50	2.50	2.50	828,679
2020-02-18	2.30	2.65	2.30	2.50	5,191,017
2020-02-17	2.25	2.25	2.25	2.25	50,559
2020-02-14	2.25	2.25	2.25	2.25	45,000
2020-02-13	2.30	2.30	2.25	2.25	650,000
2020-02-12	2.20	2.30	2.15	2.30	1,040,000
2020-02-11	2.20	2.20	2.20	2.20	55,000
2020-02-10	2.20	2.20	2.20	2.20	162,419
2020-02-07	2.20	2.20	2.20	2.20	250,000
2020-02-06	2.20	2.20	2.20	2.20	28,622
2020-02-05	2.20	2.20	2.20	2.20	23,643
2020-02-04	2.20	2.20	2.10	2.20	540,553
2020-02-03	2.20	2.20	2.10	2.20	310,000
2020-01-31	2.20	2.20	2.20	2.20	30,879
2020-01-30	2.20	2.20	2.20	2.20	30,000
2020-01-29	2.20	2.20	2.20	2.20	314,170
2020-01-28	2.30	2.30	2.25	2.25	213,819
2020-01-27	2.30	2.30	2.20	2.30	940,800
2020-01-24	2.30	2.30	2.30	2.30	350,000
2020-01-23	2.30	2.30	2.30	2.30	414,488
2020-01-22	2.30	2.30	2.30	2.30	538,314
2020-01-21	2.30	2.30	2.30	2.30	1,202,385
2020-01-20	2.30	2.30	2.30	2.30	171,111
2020-01-17	2.30	2.30	2.20	2.30	0
2020-01-16	2.30	2.30	2.30	2.30	0
2020-01-15	2.30	2.30	2.20	2.30	0
2020-01-14	2.30	2.30	2.30	2.30	133,039
2020-01-13	2.40	2.40	2.30	2.30	260,793
2020-01-10	2.40	2.40	2.30	2.40	400,000
2020-01-09	2.40	2.40	2.40	2.40	69,082
2020-01-08	2.40	2.40	2.40	2.40	0
2020-01-07	2.40	2.40	2.40	2.40	0
2020-01-06	2.40	2.40	2.40	2.40	464,261
2020-01-03	2.40	2.40	2.30	2.40	0
2020-01-02	2.40	2.40	2.40	2.40	852,600
2019-12-31	2.40	2.40	2.40	2.40	255,000
2019-12-30	2.50	2.50	2.40	2.40	391,750
2019-12-27	2.50	2.50	2.30	2.50	406,001
2019-12-24	2.40	2.40	2.40	2.40	2,807,034
2019-12-23	2.35	2.45	2.35	2.40	4,196,408
2019-12-20	2.20	2.20	2.20	2.20	666,216
2019-12-19	2.20	2.20	2.20	2.20	5,000
2019-12-18	2.20	2.20	2.10	2.20	1,243,196
2019-12-17	2.20	2.20	2.20	2.20	547,715
2019-12-16	2.20	2.20	2.20	2.20	300,100
2019-12-13	2.30	2.30	2.20	2.20	393,668
2019-12-12	2.30	2.30	2.30	2.30	24,300
2019-12-11	2.35	2.35	2.30	2.30	445,185
2019-12-10	2.35	2.35	2.35	2.35	0
2019-12-09	2.35	2.35	2.20	2.35	105,000
2019-12-06	2.35	2.35	2.35	2.35	0
2019-12-05	2.35	2.35	2.35	2.35	92,809
2019-12-04	2.35	2.35	2.35	2.35	50,000
2019-12-03	2.40	2.40	2.35	2.35	109,212
2019-12-02	2.40	2.40	2.40	2.40	20,000
2019-11-29	2.40	2.40	2.40	2.40	109,476
2019-11-28	2.40	2.40	2.40	2.40	166,187
2019-11-27	2.40	2.40	2.40	2.40	0
2019-11-26	2.40	2.40	2.40	2.40	0
2019-11-25	2.40	2.40	2.40	2.40	410,983
2019-11-22	2.40	2.40	2.40	2.40	141,152
2019-11-21	2.40	2.40	2.40	2.40	9,608
2019-11-20	2.40	2.40	2.40	2.40	261,333
2019-11-19	2.40	2.40	2.40	2.40	200
2019-11-18	2.40	2.40	2.40	2.40	284,010
2019-11-15	2.40	2.40	2.40	2.40	46,662
2019-11-14	2.40	2.40	2.40	2.40	5,145
2019-11-13	2.40	2.40	2.40	2.40	6,000
2019-11-12	2.55	2.55	2.40	2.40	460,889
2019-11-11	2.55	2.55	2.40	2.55	218,067
2019-11-08	2.60	2.60	2.55	2.55	141,001
2019-11-07	2.60	2.60	2.60	2.60	100,000
2019-11-06	2.60	2.60	2.60	2.60	166,883
2019-11-05	2.60	2.60	2.50	2.60	251,125
2019-11-04	2.60	2.60	2.60	2.60	190,136
2019-11-01	2.60	2.60	2.50	2.60	250,000
2019-10-31	2.60	2.60	2.60	2.60	38,610
2019-10-30	2.60	2.60	2.50	2.60	512,130
2019-10-29	2.60	2.60	2.60	2.60	362,585
2019-10-28	2.60	2.60	2.60	2.60	182,160
2019-10-25	2.60	2.60	2.60	2.60	151,140
2019-10-24	2.60	2.60	2.60	2.60	264,959
2019-10-23	2.60	2.60	2.60	2.60	0
2019-10-22	2.60	2.60	2.60	2.60	101,787
2019-10-21	2.60	2.60	2.60	2.60	20,000
2019-10-18	2.60	2.60	2.60	2.60	9,028
2019-10-17	2.65	2.65	2.60	2.60	333,554
2019-10-16	2.65	2.65	2.65	2.65	156,977
2019-10-15	2.80	2.80	2.65	2.80	493,610
2019-10-14	2.80	2.80	2.70	2.80	35,714
2019-10-11	2.95	2.95	2.80	2.80	1,673,572
2019-10-10	2.95	2.95	2.95	2.95	181,537
2019-10-09	2.95	2.95	2.95	2.95	2,434,543
2019-10-08	3.00	3.00	2.95	2.95	811,324
2019-10-07	2.65	3.10	2.65	3.00	795,092
2019-10-04	2.55	2.65	2.55	2.65	192,726
2019-10-03	2.50	2.55	2.50	2.55	517,500
2019-10-02	2.50	2.50	2.50	2.50	353,050
2019-10-01	2.30	2.70	2.30	2.50	4,374,796
2019-09-30	2.30	2.30	2.25	2.25	39,000
2019-09-27	2.30	2.30	2.30	2.30	575,755
2019-09-26	2.30	2.30	2.20	2.30	232,904
2019-09-25	2.30	2.30	2.30	2.30	0
2019-09-24	2.30	2.30	2.30	2.30	0
2019-09-23	2.30	2.30	2.30	2.30	21,532
2019-09-20	2.30	2.30	2.20	2.30	26,161
2019-09-19	2.30	2.30	2.30	2.30	6,430
2019-09-18	2.30	2.30	2.30	2.30	20,000
2019-09-17	2.25	2.30	2.25	2.30	190,000
2019-09-16	2.25	2.25	2.25	2.25	0
2019-09-13	2.25	2.25	2.25	2.25	0
2019-09-12	2.25	2.25	2.25	2.25	0
2019-09-11	2.25	2.25	2.25	2.25	250,000
2019-09-10	2.25	2.25	2.10	2.25	62,563
2019-09-09	2.25	2.25	2.25	2.25	0
2019-09-06	2.25	2.25	2.25	2.25	0
2019-09-05	2.20	2.25	2.20	2.25	1,719,000
2019-09-04	2.20	2.20	2.20	2.20	555,958
2019-09-03	2.20	2.20	2.20	2.20	0
2019-09-02	2.20	2.20	2.20	2.20	337,527
2019-08-30	2.20	2.20	2.20	2.20	143,670
2019-08-29	2.20	2.20	2.20	2.20	28,205
2019-08-28	2.20	2.20	2.20	2.20	0
2019-08-27	2.20	2.20	2.20	2.20	3,930
2019-08-23	2.20	2.20	2.20	2.20	0
2019-08-22	2.20	2.20	2.20	2.20	12,142
2019-08-21	2.20	2.20	2.20	2.20	150,000
2019-08-20	2.20	2.20	2.20	2.20	0
2019-08-19	2.20	2.20	2.20	2.20	0
2019-08-16	2.20	2.25	2.10	2.20	55,239
2019-08-15	2.25	2.25	2.20	2.20	2,743
2019-08-14	2.25	2.25	2.25	2.25	0
2019-08-13	2.25	2.25	2.25	2.25	0
2019-08-12	2.25	2.25	2.25	2.25	639,800
2019-08-09	2.25	2.25	2.25	2.25	0
2019-08-08	2.25	2.25	2.25	2.25	0
2019-08-07	2.25	2.25	2.25	2.25	543,645
2019-08-06	2.25	2.25	2.25	2.25	0
2019-08-05	2.25	2.25	2.25	2.25	443,832
2019-08-02	2.25	2.25	2.25	2.25	55,471
2019-08-01	2.25	2.25	2.25	2.25	88,041
2019-07-31	2.25	2.25	2.25	2.25	111,000
2019-07-30	2.25	2.25	2.25	2.25	9,367
2019-07-29	2.25	2.25	2.25	2.25	0
2019-07-26	2.25	2.25	2.25	2.25	307,000
2019-07-25	2.25	2.25	2.25	2.25	0
2019-07-24	2.25	2.25	2.25	2.25	0
2019-07-23	2.25	2.25	2.25	2.25	17,626
2019-07-22	2.25	2.25	2.25	2.25	2,138
2019-07-19	2.25	2.25	2.25	2.25	35,841
2019-07-18	2.25	2.25	2.25	2.25	0
2019-07-17	2.25	2.25	2.25	2.25	3,557
2019-07-16	2.25	2.25	2.25	2.25	270,347
2019-07-15	2.25	2.25	2.25	2.25	0
2019-07-12	2.25	2.25	2.25	2.25	0
2019-07-11	2.25	2.25	2.25	2.25	0
2019-07-10	2.25	2.25	2.25	2.25	0
2019-07-09	2.25	2.25	2.25	2.25	21,884
2019-07-08	2.25	2.25	2.25	2.25	444
2019-07-05	2.25	2.25	2.25	2.25	0
2019-07-04	2.25	2.25	2.25	2.25	1,850,000
2019-07-03	2.40	2.40	2.25	2.25	835,383
2019-07-02	2.45	2.45	2.40	2.40	313,916
2019-06-28	2.45	2.45	2.45	2.45	66,250
2019-06-27	2.45	2.55	2.45	2.50	689,908
2019-06-26	2.60	2.60	2.40	2.40	20,000
2019-06-25	2.60	2.60	2.60	2.60	49,500
2019-06-24	2.60	2.60	2.60	2.60	0
2019-06-21	2.60	2.60	2.60	2.60	93,867
2019-06-20	2.65	2.65	2.60	2.60	32,610
2019-06-19	2.65	2.65	2.65	2.65	100,000
2019-06-18	2.65	2.65	2.65	2.65	138
2019-06-17	2.65	2.65	2.65	2.65	85,000
2019-06-14	2.65	2.65	2.65	2.65	0
2019-06-13	2.65	2.65	2.65	2.65	0
2019-06-12	2.65	2.65	2.65	2.65	0
2019-06-11	2.65	2.65	2.65	2.65	68,055
2019-06-10	2.65	2.65	2.65	2.65	15,820
2019-06-07	2.65	2.65	2.65	2.65	21,462
2019-06-06	2.65	2.65	2.65	2.65	1,964
2019-06-05	2.65	2.65	2.65	2.65	7,390
2019-06-04	2.65	2.65	2.65	2.65	4,000
2019-06-03	2.65	2.65	2.65	2.65	58,138
2019-05-31	2.65	2.65	2.65	2.65	0
2019-05-30	2.70	2.70	2.50	2.65	0
2019-05-29	2.65	2.65	2.65	2.65	0
2019-05-28	2.65	2.65	2.65	2.65	0
2019-05-24	2.65	2.65	2.65	2.65	40,000
2019-05-23	2.65	2.65	2.65	2.65	10,000
2019-05-22	2.65	2.65	2.65	2.65	116,882
2019-05-21	2.65	2.65	2.65	2.65	395,000
2019-05-20	2.65	2.65	2.65	2.65	73,818
2019-05-17	2.50	2.65	2.50	2.65	234,036
2019-05-16	2.50	2.50	2.50	2.50	0
2019-05-15	2.50	2.50	2.50	2.50	350,000
2019-05-14	2.55	2.55	2.50	2.50	10,000
2019-05-13	2.60	2.60	2.55	2.55	19,999
2019-05-10	2.60	2.60	2.60	2.60	0
2019-05-09	2.70	2.70	2.60	2.60	150,000
2019-05-08	2.75	2.75	2.70	2.70	240,000
2019-05-07	2.85	2.85	2.75	2.75	363,887
2019-05-03	2.85	2.85	2.85	2.85	9,007
2019-05-02	2.85	2.85	2.85	2.85	164,853
2019-05-01	2.85	2.85	2.85	2.85	33,898
2019-04-30	2.85	2.85	2.85	2.85	275,000
2019-04-29	2.85	2.85	2.85	2.85	10,069
2019-04-26	2.85	2.85	2.85	2.85	0
2019-04-25	2.85	2.85	2.85	2.85	21,768

Share	Price	Change
T42 Iot Track. (TRAC)	3.84	28%
C4x Discry Hdgs (C4XD)	12.00	27.32%
Cordel Group (CRDL)	4.75	25%
Inspirit Energy (INSP)	0.01	17.65%
Anglo American (AAL)	2,560.00	16.1%

Share	Price	Change
Seed Innov (SEED)	2.10	-27.59%
Indus Gas (INDI)	12.00	-25.94%
Destiny Pharma. (DEST)	16.75	-22.09%
Molecular Enrgy (MEN)	7.00	-17.65%
R&Q Insurance (RQIH)	2.40	-17.02%

Share	Price	Volume
Cap-xx (CPX)	0.0925	933,976,934
Echo Energy (ECHO)	0.0039	383,090,793
Baron Oil (BOIL)	0.065	235,104,772
Beacon Energy. (BCE)	0.0525	207,492,052
Barclays (BARC)	204.00	174,178,717