Webis Share History

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

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

Date	Open	High	Low	Close	Volume
2024-04-22	1.20	1.20	1.20	1.20	94,343
2024-04-19	1.20	1.20	1.20	1.20	1,000
2024-04-18	1.05	1.05	1.00	1.05	600,967
2024-04-17	1.00	1.05	1.00	1.05	278,487
2024-04-16	1.00	1.00	1.00	1.00	450,535
2024-04-15	1.10	1.10	1.00	1.00	1,409,350
2024-04-12	1.10	1.10	1.10	1.10	104,904
2024-04-11	1.10	1.10	1.10	1.10	0
2024-04-10	1.10	1.10	1.10	1.10	14,925
2024-04-09	1.10	1.10	1.10	1.10	0
2024-04-08	1.10	1.10	1.10	1.10	44,277
2024-04-05	1.10	1.10	1.10	1.10	0
2024-04-04	1.10	1.10	1.10	1.10	0
2024-04-03	1.10	1.10	1.10	1.10	100,000
2024-04-02	1.10	1.10	1.10	1.10	0
2024-04-01	1.10	1.10	1.10	1.10	0
2024-03-29	1.10	1.10	1.10	1.10	0
2024-03-28	1.05	1.10	1.05	1.10	158,908
2024-03-27	1.05	1.05	1.05	1.05	322,681
2024-03-26	1.05	1.05	1.05	1.05	89,448
2024-03-25	1.15	1.15	1.05	1.05	275,000
2024-03-22	1.15	1.15	1.15	1.15	77,355
2024-03-21	1.10	1.15	1.10	1.15	306,808
2024-03-20	1.10	1.10	1.10	1.10	42,527
2024-03-19	1.10	1.10	1.10	1.10	83,204
2024-03-18	1.10	1.10	1.10	1.10	41,681
2024-03-15	1.10	1.10	1.10	1.10	42,640
2024-03-14	1.10	1.10	1.10	1.10	5,286
2024-03-13	1.10	1.10	1.10	1.10	0
2024-03-12	1.10	1.10	1.10	1.10	197,651
2024-03-11	1.10	1.10	1.10	1.10	217,810
2024-03-08	1.10	1.10	1.10	1.10	90,560
2024-03-07	1.10	1.10	1.10	1.10	1,385
2024-03-06	1.10	1.10	1.10	1.10	150,000
2024-03-05	1.10	1.10	1.10	1.10	0
2024-03-04	1.10	1.10	1.10	1.10	173,001
2024-03-01	1.10	1.10	1.10	1.10	424,467
2024-02-29	1.25	1.25	1.10	1.10	755,087
2024-02-28	1.25	1.25	1.25	1.25	272,312
2024-02-27	1.15	1.25	1.15	1.25	467,726
2024-02-26	1.30	1.30	1.30	1.30	100,000
2024-02-23	1.30	1.30	1.30	1.30	0
2024-02-22	1.30	1.30	1.30	1.30	55,543
2024-02-21	1.30	1.30	1.30	1.30	100,000
2024-02-20	1.30	1.30	1.30	1.30	0
2024-02-19	1.30	1.30	1.30	1.30	113,500
2024-02-16	1.30	1.30	1.30	1.30	191,089
2024-02-15	1.35	1.35	1.30	1.30	120,000
2024-02-14	1.35	1.35	1.35	1.35	405,347
2024-02-13	1.35	1.35	1.35	1.35	85,000
2024-02-12	1.35	1.35	1.35	1.35	29,072
2024-02-09	1.35	1.35	1.35	1.35	0
2024-02-08	1.35	1.35	1.35	1.35	1,000
2024-02-07	1.35	1.35	1.35	1.35	0
2024-02-06	1.35	1.35	1.35	1.35	0
2024-02-05	1.35	1.35	1.35	1.35	0
2024-02-02	1.35	1.35	1.35	1.35	0
2024-02-01	1.35	1.35	1.35	1.35	76,973
2024-01-31	1.35	1.35	1.35	1.35	152,718
2024-01-30	1.30	1.35	1.30	1.35	336,330
2024-01-29	1.30	1.30	1.30	1.30	382,928
2024-01-26	1.35	1.35	1.30	1.30	403,542
2024-01-25	1.35	1.35	1.35	1.35	50,000
2024-01-24	1.35	1.35	1.35	1.35	391,102
2024-01-23	1.35	1.35	1.35	1.35	53,785
2024-01-22	1.35	1.35	1.35	1.35	179,524
2024-01-19	1.35	1.35	1.35	1.35	80,601
2024-01-18	1.25	1.35	1.25	1.35	458,197
2024-01-17	1.25	1.25	1.25	1.25	9,971
2024-01-16	1.25	1.25	1.25	1.25	0
2024-01-15	1.25	1.25	1.25	1.25	5,319
2024-01-12	1.40	1.40	1.25	1.25	439,096
2024-01-11	1.40	1.40	1.40	1.40	0
2024-01-10	1.40	1.40	1.40	1.40	24,306
2024-01-09	1.40	1.40	1.40	1.40	0
2024-01-08	1.40	1.40	1.40	1.40	0
2024-01-05	1.45	1.45	1.40	1.40	949,425
2024-01-04	1.45	1.45	1.45	1.45	609
2024-01-03	1.45	1.45	1.45	1.45	29,594
2024-01-02	1.45	1.45	1.45	1.45	0
2024-01-01	1.45	1.45	1.45	1.45	0
2023-12-29	1.45	1.45	1.45	1.45	138,960
2023-12-28	1.45	1.50	1.45	1.45	744,211
2023-12-27	1.35	1.85	1.35	1.45	8,408,061
2023-12-26	1.35	1.35	1.35	1.35	0
2023-12-25	1.35	1.35	1.35	1.35	0
2023-12-22	1.05	1.35	1.05	1.35	1,294,682
2023-12-21	1.00	1.00	1.00	1.00	137,614
2023-12-20	1.00	1.00	1.00	1.00	0
2023-12-19	1.00	1.00	1.00	1.00	0
2023-12-18	1.00	1.00	1.00	1.00	50,000
2023-12-15	1.05	1.05	0.95	1.00	949,310
2023-12-14	1.05	1.05	1.05	1.05	1,480
2023-12-13	1.05	1.05	1.05	1.05	35,000
2023-12-12	1.05	1.05	1.05	1.05	5,389
2023-12-11	1.05	1.05	1.05	1.05	0
2023-12-08	1.05	1.05	1.05	1.05	123,205
2023-12-07	1.05	1.05	1.05	1.05	4,742
2023-12-06	1.05	1.05	1.05	1.05	131,000
2023-12-05	1.10	1.10	1.05	1.05	29,871
2023-12-04	1.10	1.10	1.00	1.10	538,366
2023-12-01	1.10	1.10	1.10	1.10	400
2023-11-30	1.10	1.10	1.10	1.10	267,944
2023-11-29	1.10	1.10	1.10	1.10	118,169
2023-11-28	1.10	1.10	1.10	1.10	14,330
2023-11-27	1.10	1.10	1.10	1.10	46,421
2023-11-24	1.10	1.10	1.10	1.10	171,759
2023-11-23	1.10	1.10	1.10	1.10	0
2023-11-22	1.10	1.10	1.10	1.10	102,041
2023-11-21	1.10	1.10	1.10	1.10	151,558
2023-11-20	1.10	1.10	1.10	1.10	110,064
2023-11-17	1.10	1.10	1.10	1.10	7,962
2023-11-16	1.10	1.10	1.10	1.10	0
2023-11-15	1.10	1.10	1.10	1.10	295,842
2023-11-14	1.10	1.10	1.10	1.10	46,795
2023-11-13	1.15	1.15	1.10	1.10	506,593
2023-11-10	1.15	1.15	1.15	1.15	150,000
2023-11-09	1.15	1.15	1.15	1.15	0
2023-11-08	1.15	1.15	1.15	1.15	150,000
2023-11-07	1.15	1.15	1.15	1.15	7,780
2023-11-06	1.15	1.15	1.15	1.15	0
2023-11-03	1.15	1.15	1.15	1.15	45,000
2023-11-02	1.15	1.15	1.15	1.15	0
2023-11-01	1.15	1.15	1.15	1.15	429,253
2023-10-31	1.15	1.15	1.15	1.15	322,029
2023-10-30	1.10	1.15	1.10	1.10	133,821
2023-10-27	1.10	1.10	1.05	1.10	907,034
2023-10-26	1.15	1.15	1.10	1.10	453,159
2023-10-25	1.30	1.30	1.10	1.15	375,000
2023-10-24	1.45	1.45	1.30	1.30	528,638
2023-10-23	1.45	1.45	1.45	1.45	0
2023-10-20	1.45	1.45	1.45	1.45	0
2023-10-19	1.45	1.45	1.45	1.45	0
2023-10-18	1.45	1.45	1.45	1.45	23,510
2023-10-17	1.45	1.45	1.45	1.45	16,805
2023-10-16	1.45	1.45	1.45	1.45	72,869
2023-10-13	1.45	1.45	1.45	1.45	129,069
2023-10-12	1.45	1.45	1.45	1.45	180,648
2023-10-11	1.45	1.45	1.45	1.45	10,000
2023-10-10	1.45	1.45	1.45	1.45	0
2023-10-09	1.45	1.45	1.45	1.45	0
2023-10-06	1.45	1.45	1.45	1.45	0
2023-10-05	1.45	1.45	1.45	1.45	0
2023-10-04	1.45	1.45	1.45	1.45	0
2023-10-03	1.45	1.45	1.45	1.45	155,000
2023-10-02	1.45	1.45	1.45	1.45	0
2023-09-29	1.45	1.45	1.45	1.45	90,000
2023-09-28	1.45	1.45	1.45	1.45	0
2023-09-27	1.45	1.45	1.45	1.45	181,481
2023-09-26	1.45	1.45	1.45	1.45	144,055
2023-09-25	1.45	1.45	1.45	1.45	382,055
2023-09-22	1.45	1.45	1.45	1.45	30,000
2023-09-21	1.45	1.45	1.45	1.45	42,778
2023-09-20	1.45	1.50	1.50	1.50	198,145
2023-09-19	1.45	1.45	1.45	1.45	173,098
2023-09-18	1.45	1.45	1.45	1.45	130,693
2023-09-15	1.35	1.45	1.35	1.45	665,818
2023-09-14	1.45	1.45	1.45	1.45	274,932
2023-09-13	1.45	1.45	1.45	1.45	10,953
2023-09-12	1.45	1.45	1.45	1.45	102,617
2023-09-11	1.45	1.45	1.45	1.45	371,109
2023-09-08	1.45	1.45	1.45	1.45	0
2023-09-07	1.45	1.45	1.45	1.45	0
2023-09-06	1.45	1.45	1.45	1.45	0
2023-09-05	1.45	1.45	1.45	1.45	400,000
2023-09-04	1.50	1.50	1.45	1.45	392,565
2023-09-01	1.50	1.50	1.50	1.50	4,767
2023-08-31	1.50	1.50	1.50	1.50	0
2023-08-30	1.60	1.60	1.50	1.50	46,493
2023-08-29	1.60	1.60	1.60	1.60	0
2023-08-28	1.60	1.60	1.60	1.60	0
2023-08-25	1.60	1.60	1.60	1.60	0
2023-08-24	1.70	1.70	1.60	1.60	666,890
2023-08-23	1.50	1.70	1.50	1.70	1,035,433
2023-08-22	1.50	1.50	1.50	1.50	15,375
2023-08-21	1.50	1.50	1.50	1.50	40,393
2023-08-18	1.50	1.50	1.50	1.50	6,000
2023-08-17	1.50	1.50	1.50	1.50	2,876
2023-08-16	1.50	1.50	1.50	1.50	136,625
2023-08-15	1.45	1.50	1.45	1.50	439,940
2023-08-14	1.45	1.45	1.45	1.45	11,664
2023-08-11	1.45	1.45	1.45	1.45	1,000,000
2023-08-10	1.45	1.45	1.45	1.45	20,000
2023-08-09	1.45	1.45	1.45	1.45	223,887
2023-08-08	1.45	1.45	1.45	1.45	20,000
2023-08-07	1.45	1.45	1.45	1.45	10,666
2023-08-04	1.45	1.45	1.45	1.45	360,235
2023-08-03	1.65	1.50	1.45	1.45	874,094
2023-08-02	1.65	1.65	1.65	1.65	65,533
2023-08-01	1.65	1.65	1.65	1.65	0
2023-07-31	1.65	1.65	1.65	1.65	756,581
2023-07-28	1.65	1.65	1.65	1.65	6,786
2023-07-27	1.65	1.65	1.65	1.65	21,581
2023-07-26	1.65	1.65	1.65	1.65	67,368
2023-07-25	1.65	1.65	1.65	1.65	0
2023-07-24	1.65	1.65	1.65	1.65	66,928
2023-07-21	1.65	1.65	1.65	1.65	146,523
2023-07-20	1.65	1.65	1.65	1.65	66,889
2023-07-19	1.65	1.65	1.65	1.65	0
2023-07-18	1.65	1.65	1.65	1.65	15,327
2023-07-17	1.65	1.65	1.65	1.65	597,573
2023-07-14	1.40	1.65	1.40	1.65	825,336
2023-07-13	1.40	1.40	1.40	1.40	0
2023-07-12	1.50	1.50	1.40	1.40	70,698
2023-07-11	1.40	1.40	1.40	1.40	17,178
2023-07-10	1.40	1.40	1.40	1.40	245,098
2023-07-07	1.40	1.40	1.40	1.40	19,175
2023-07-06	1.40	1.40	1.40	1.40	125,000
2023-07-05	1.35	1.40	1.35	1.40	366,610
2023-07-04	1.35	1.35	1.35	1.35	88,432
2023-07-03	1.35	1.35	1.35	1.35	4,262
2023-06-30	1.25	1.40	1.25	1.35	704,146
2023-06-29	1.25	1.25	1.25	1.25	104,727
2023-06-28	1.25	1.25	1.25	1.25	85,309
2023-06-27	1.25	1.25	1.25	1.25	74,150
2023-06-26	1.25	1.25	1.25	1.25	448,700
2023-06-23	1.30	1.30	1.25	1.25	198,361
2023-06-22	1.35	1.35	1.30	1.30	251,026
2023-06-21	1.40	1.40	1.35	1.35	230,091
2023-06-20	1.40	1.40	1.40	1.40	82,932
2023-06-19	1.40	1.40	1.40	1.40	0
2023-06-16	1.40	1.40	1.40	1.40	8,569
2023-06-15	1.40	1.40	1.40	1.40	0
2023-06-14	1.40	1.40	1.40	1.40	171,921
2023-06-13	1.40	1.40	1.40	1.40	123,280
2023-06-12	1.40	1.40	1.35	1.40	371,627
2023-06-09	1.40	1.40	1.40	1.40	0
2023-06-08	1.40	1.40	1.40	1.40	0
2023-06-07	1.40	1.40	1.40	1.40	20,863
2023-06-06	1.40	1.40	1.40	1.40	10,026
2023-06-05	1.40	1.40	1.40	1.40	0
2023-06-02	1.40	1.40	1.40	1.40	0
2023-06-01	1.40	1.40	1.40	1.40	0
2023-05-31	1.40	1.40	1.40	1.40	26,000
2023-05-30	1.40	1.40	1.40	1.40	400
2023-05-29	1.40	1.40	1.40	1.40	0
2023-05-26	1.40	1.40	1.40	1.40	30,000
2023-05-25	1.40	1.40	1.40	1.40	0
2023-05-24	1.40	1.40	1.40	1.40	0
2023-05-23	1.40	1.40	1.40	1.40	104,362
2023-05-22	1.40	1.40	1.40	1.40	89,554
2023-05-19	1.45	1.45	1.40	1.40	350,000
2023-05-18	1.45	1.45	1.45	1.45	130,000
2023-05-17	1.45	1.45	1.45	1.45	0
2023-05-16	1.55	1.55	1.45	1.45	400,000
2023-05-15	1.40	1.60	1.40	1.55	796,601
2023-05-12	1.50	1.50	1.40	1.40	446,392
2023-05-11	1.50	1.50	1.50	1.50	11,101
2023-05-10	1.50	1.50	1.50	1.50	82,000
2023-05-09	1.55	1.55	1.50	1.50	93,902
2023-05-08	1.55	1.55	1.55	1.55	0
2023-05-05	1.55	1.55	1.55	1.55	49,568
2023-05-04	1.55	1.55	1.55	1.55	27,134
2023-05-03	1.55	1.55	1.55	1.55	0
2023-05-02	1.60	1.60	1.55	1.55	108,103
2023-05-01	1.60	1.60	1.60	1.60	0
2023-04-28	1.60	1.60	1.60	1.60	86,850
2023-04-27	1.60	1.60	1.60	1.60	458,567
2023-04-26	1.70	1.70	1.60	1.60	667,102
2023-04-25	1.75	1.75	1.70	1.70	112,894
2023-04-24	1.75	1.75	1.75	1.75	20,832
2023-04-21	1.75	1.75	1.75	1.75	114,338
2023-04-20	1.75	1.75	1.75	1.75	12,250
2023-04-19	1.75	1.75	1.75	1.75	3,072,196
2023-04-18	1.75	1.75	1.75	1.75	15,323
2023-04-17	1.75	1.75	1.75	1.75	276,854
2023-04-14	1.75	1.75	1.75	1.75	58,728
2023-04-13	1.75	1.75	1.75	1.75	104,547
2023-04-12	1.75	1.75	1.75	1.75	115,503
2023-04-11	1.75	1.75	1.75	1.75	0
2023-04-10	1.75	1.75	1.75	1.75	0
2023-04-07	1.75	1.75	1.75	1.75	0
2023-04-06	1.75	1.75	1.75	1.75	399,019
2023-04-05	1.75	1.75	1.75	1.75	3,000
2023-04-04	1.75	1.75	1.75	1.75	522,406
2023-04-03	1.75	1.75	1.75	1.75	166
2023-03-31	1.75	1.75	1.75	1.75	108,876
2023-03-30	1.75	1.75	1.75	1.75	68,946
2023-03-29	1.85	1.85	1.75	1.75	165,100
2023-03-28	1.90	1.90	1.85	1.85	55,172
2023-03-27	1.95	1.95	1.90	1.90	328,384
2023-03-24	2.10	2.10	1.95	1.95	437,083
2023-03-23	2.25	2.25	2.10	2.10	350,000
2023-03-22	2.25	2.25	2.25	2.25	0
2023-03-21	2.25	2.25	2.25	2.25	0
2023-03-20	2.30	2.30	2.25	2.25	261,766
2023-03-17	2.30	2.30	2.30	2.30	2,000
2023-03-16	2.25	2.30	2.25	2.30	173,544
2023-03-15	2.30	2.30	2.25	2.25	102,451
2023-03-14	2.30	2.30	2.30	2.30	6,494
2023-03-13	2.30	2.30	2.30	2.30	104,915
2023-03-10	2.30	2.30	2.30	2.30	164,283
2023-03-09	2.30	2.30	2.30	2.30	68,334
2023-03-08	2.30	2.30	2.30	2.30	209,826
2023-03-07	2.15	2.30	2.15	2.30	1,180,359
2023-03-06	2.15	2.15	2.15	2.15	139
2023-03-03	2.15	2.10	2.10	2.10	187,647
2023-03-02	2.15	2.15	2.15	2.15	109,036
2023-03-01	2.15	2.15	2.15	2.15	17,449
2023-02-28	2.15	2.15	2.15	2.15	567,218
2023-02-27	2.05	2.15	2.05	2.15	733,420
2023-02-24	1.90	2.05	1.75	2.05	1,514,643
2023-02-23	2.20	2.20	2.15	2.15	30,500
2023-02-22	2.40	2.40	2.20	2.20	747,267
2023-02-21	2.40	2.40	2.40	2.40	18,281
2023-02-20	2.40	2.40	2.40	2.40	111,801
2023-02-17	2.40	2.40	2.40	2.40	101,245
2023-02-16	2.45	2.45	2.40	2.40	155,546
2023-02-15	2.45	2.45	2.45	2.45	129,269
2023-02-14	2.45	2.45	2.45	2.45	190,775
2023-02-13	2.45	2.45	2.45	2.45	147,890
2023-02-10	2.45	2.45	2.45	2.45	464,911
2023-02-09	2.05	2.85	2.05	2.45	6,187,576
2023-02-08	2.10	2.10	2.05	2.05	671,727
2023-02-07	1.90	2.10	1.90	2.10	945,641
2023-02-06	1.90	1.90	1.90	1.90	1,790,890
2023-02-03	1.90	1.90	1.90	1.90	159,264
2023-02-02	1.90	1.90	1.90	1.90	203,622
2023-02-01	1.85	1.90	1.85	1.90	255,158
2023-01-31	1.90	1.90	1.85	1.85	114,836
2023-01-30	1.85	1.95	1.85	1.90	1,053,715
2023-01-27	1.85	1.85	1.85	1.85	0
2023-01-26	1.85	1.85	1.85	1.85	10,120
2023-01-25	1.85	1.85	1.85	1.85	157,449
2023-01-24	1.90	1.90	1.85	1.85	377,932
2023-01-23	1.90	1.90	1.90	1.90	0
2023-01-20	1.90	1.90	1.90	1.90	59,537
2023-01-19	1.90	1.90	1.90	1.90	61,290
2023-01-18	1.90	1.90	1.90	1.90	11,776
2023-01-17	1.90	1.90	1.90	1.90	270,289
2023-01-16	1.90	1.90	1.90	1.90	445,872
2023-01-13	1.90	1.90	1.90	1.90	44,259
2023-01-12	1.90	1.90	1.90	1.90	22,456
2023-01-11	1.90	1.90	1.90	1.90	263,566
2023-01-10	1.90	1.90	1.90	1.90	10,689
2023-01-09	1.95	1.95	1.90	1.90	304,519
2023-01-06	1.85	1.95	1.85	1.95	926,138
2023-01-05	1.70	1.85	1.70	1.85	200,802
2023-01-04	1.70	1.70	1.70	1.70	135,459
2023-01-03	1.70	1.70	1.70	1.70	0
2023-01-02	1.70	1.70	1.70	1.70	0
2022-12-30	1.70	1.70	1.70	1.70	0
2022-12-29	1.60	1.85	1.60	1.70	1,136,690
2022-12-28	1.45	1.60	1.45	1.60	1,290,995
2022-12-27	1.45	1.45	1.45	1.45	0
2022-12-26	1.45	1.45	1.45	1.45	0
2022-12-23	1.20	1.45	1.20	1.45	3,033,136
2022-12-22	1.20	1.20	1.20	1.20	0
2022-12-21	1.20	1.20	1.20	1.20	3,158
2022-12-20	1.20	1.20	1.20	1.20	60,000
2022-12-19	1.20	1.20	1.20	1.20	8,193
2022-12-16	1.20	1.20	1.20	1.20	0
2022-12-15	1.20	1.20	1.20	1.20	393,811
2022-12-14	1.23	1.23	1.20	1.20	494,600
2022-12-13	1.23	1.23	1.23	1.23	145,731
2022-12-12	1.30	1.30	1.23	1.23	422,258
2022-12-09	1.30	1.30	1.30	1.30	0
2022-12-08	1.35	1.35	1.30	1.30	219,018
2022-12-07	1.35	1.35	1.35	1.35	0
2022-12-06	1.35	1.35	1.35	1.35	127,016
2022-12-05	1.35	1.35	1.35	1.35	227,406
2022-12-02	1.35	1.35	1.35	1.35	105,164
2022-12-01	1.35	1.35	1.35	1.35	135,927
2022-11-30	1.28	1.35	1.28	1.35	752,263
2022-11-29	1.15	1.28	1.15	1.28	998,673
2022-11-28	1.30	1.30	1.20	1.20	515,134
2022-11-25	1.30	1.30	1.30	1.30	0
2022-11-24	1.35	1.35	1.30	1.30	491,033
2022-11-23	1.30	1.55	1.30	1.35	2,939,834
2022-11-22	1.25	1.25	1.25	1.25	266,122
2022-11-21	1.25	1.25	1.25	1.25	0
2022-11-18	1.25	1.25	1.25	1.25	557,450
2022-11-17	1.25	1.25	1.25	1.25	501,208
2022-11-16	1.30	1.31	1.25	1.25	1,468,638
2022-11-15	1.35	1.35	1.30	1.30	258,478
2022-11-14	1.35	1.35	1.35	1.35	153,663
2022-11-11	1.35	1.35	1.20	1.35	1,680,689
2022-11-10	1.40	1.45	1.35	1.35	1,819,229
2022-11-09	1.65	1.65	1.40	1.40	819,493
2022-11-08	1.65	1.65	1.65	1.65	233,055
2022-11-07	1.65	1.65	1.65	1.65	107,015
2022-11-04	1.65	1.65	1.65	1.65	575,000
2022-11-03	1.65	1.65	1.65	1.65	59,453
2022-11-02	1.65	1.65	1.65	1.65	14,934
2022-11-01	1.60	1.65	1.60	1.65	357,295
2022-10-31	1.65	1.65	1.60	1.60	200,150
2022-10-28	1.65	1.65	1.65	1.65	100,444
2022-10-27	1.65	1.65	1.65	1.65	109,831
2022-10-26	1.65	1.65	1.65	1.65	0
2022-10-25	1.65	1.65	1.65	1.65	0
2022-10-24	1.60	1.65	1.60	1.65	13,994
2022-10-21	1.65	1.65	1.65	1.65	30,420
2022-10-20	1.65	1.65	1.65	1.65	0
2022-10-19	1.65	1.65	1.65	1.65	55,352
2022-10-18	1.65	1.65	1.65	1.65	42,657
2022-10-17	1.65	1.65	1.65	1.65	0
2022-10-14	1.65	1.65	1.65	1.65	8,285
2022-10-13	1.75	1.75	1.65	1.65	326,460
2022-10-12	1.80	1.80	1.80	1.80	239,851
2022-10-11	1.80	1.80	1.80	1.80	10,211
2022-10-10	1.70	1.80	1.50	1.80	808,906
2022-10-07	1.60	1.60	1.45	1.60	2,298,197
2022-10-06	1.60	1.60	1.60	1.60	46,214
2022-10-05	1.75	1.75	1.60	1.60	319,858
2022-10-04	1.75	1.75	1.75	1.75	50,000
2022-10-03	1.75	1.75	1.75	1.75	31,537
2022-09-30	1.75	1.75	1.75	1.75	44,357
2022-09-29	1.75	1.75	1.75	1.75	0
2022-09-28	1.90	1.90	1.70	1.75	713,879
2022-09-27	1.90	1.90	1.90	1.90	45,104
2022-09-26	1.85	1.90	1.85	1.90	821,992
2022-09-23	1.85	1.85	1.85	1.85	212,693
2022-09-22	1.85	1.85	1.85	1.85	114,787
2022-09-21	1.70	1.85	1.70	1.85	259,416
2022-09-20	1.65	1.70	1.65	1.70	690,567
2022-09-19	1.65	1.65	1.65	1.65	0
2022-09-16	1.65	1.65	1.65	1.65	198,221
2022-09-15	1.65	1.65	1.65	1.65	30,637
2022-09-14	2.10	2.10	1.50	1.65	6,704,382
2022-09-13	2.15	2.15	2.10	2.10	391,266
2022-09-12	2.15	2.15	2.15	2.15	102,400
2022-09-09	2.15	2.10	2.10	2.10	311,287
2022-09-08	2.15	2.15	2.15	2.15	220,932
2022-09-07	2.20	2.20	2.15	2.15	305,154
2022-09-06	2.30	2.30	2.20	2.20	192,548
2022-09-05	2.30	2.30	2.30	2.30	86,668
2022-09-02	2.30	2.30	2.30	2.30	52,092
2022-09-01	2.30	2.30	2.30	2.30	82,092
2022-08-31	2.30	2.30	2.30	2.30	210,625
2022-08-30	2.30	2.30	2.30	2.30	972
2022-08-29	2.30	2.30	2.30	2.30	0
2022-08-26	2.30	2.30	2.30	2.30	272,764
2022-08-25	2.30	2.30	2.30	2.30	23,197
2022-08-24	2.30	2.30	2.30	2.30	0
2022-08-23	2.30	2.30	2.30	2.30	8,546
2022-08-22	2.30	2.30	2.30	2.30	0
2022-08-19	2.30	2.30	2.30	2.30	71,310
2022-08-18	2.30	2.30	2.30	2.30	103,883
2022-08-17	2.30	2.30	2.30	2.30	32,395
2022-08-16	2.30	2.30	2.30	2.30	74,856
2022-08-15	2.30	2.30	2.30	2.30	6,666
2022-08-12	2.30	2.30	2.20	2.30	22,673
2022-08-11	2.30	2.30	2.30	2.30	35,000
2022-08-10	2.30	2.30	2.30	2.30	305,480
2022-08-09	2.35	2.35	2.30	2.30	239,156
2022-08-08	2.35	2.35	2.30	2.30	277,145
2022-08-05	2.35	2.35	2.35	2.35	8,120
2022-08-04	2.40	2.52	2.35	2.35	735,762
2022-08-03	2.45	2.45	2.40	2.40	232,399
2022-08-02	2.45	2.45	2.45	2.45	52,213
2022-08-01	2.50	2.50	2.40	2.45	79,502
2022-07-29	2.50	2.50	2.50	2.50	0
2022-07-28	2.50	2.50	2.50	2.50	64,352
2022-07-27	2.50	2.50	2.50	2.50	66,563
2022-07-26	2.50	2.50	2.50	2.50	0
2022-07-25	2.50	2.50	2.50	2.50	0
2022-07-22	2.50	2.50	2.50	2.50	102,451
2022-07-21	2.40	2.50	2.40	2.50	71,405
2022-07-20	2.50	2.50	2.50	2.50	0
2022-07-19	2.50	2.50	2.45	2.50	382,452
2022-07-18	2.70	2.50	2.50	2.50	616,063
2022-07-15	2.70	2.70	2.70	2.70	60,000
2022-07-14	2.70	2.70	2.70	2.70	0
2022-07-13	2.70	2.70	2.70	2.70	109,787
2022-07-12	2.70	2.70	2.70	2.70	117,706
2022-07-11	2.85	2.85	2.70	2.70	348,985
2022-07-08	2.85	2.85	2.85	2.85	6,585
2022-07-07	2.85	2.85	2.85	2.85	219,087
2022-07-06	2.85	2.85	2.85	2.85	45,128
2022-07-05	2.85	2.85	2.85	2.85	216,793
2022-07-04	2.85	2.85	2.85	2.85	170,709
2022-07-01	2.85	2.85	2.85	2.85	180,657
2022-06-30	2.85	2.85	2.85	2.85	163,781
2022-06-29	3.15	3.15	2.70	2.85	592,853
2022-06-28	2.55	3.20	2.55	3.20	3,301,443
2022-06-27	2.40	2.55	2.40	2.55	995,467
2022-06-24	2.40	2.40	2.40	2.40	92,363
2022-06-23	2.40	2.40	2.40	2.40	48,627
2022-06-22	2.40	2.40	2.40	2.40	0
2022-06-21	2.40	2.40	2.40	2.40	2,508
2022-06-20	2.60	2.60	2.40	2.40	523,213
2022-06-17	2.60	2.60	2.40	2.60	458,458
2022-06-16	2.60	2.60	2.60	2.60	40,000
2022-06-15	2.60	2.60	2.60	2.60	6,179
2022-06-14	2.65	2.65	2.50	2.60	424,122
2022-06-13	2.65	2.65	2.65	2.65	135,404
2022-06-10	2.65	2.65	2.65	2.65	50,806
2022-06-09	2.65	2.65	2.65	2.65	0
2022-06-08	2.65	2.65	2.65	2.65	288,972
2022-06-07	2.65	2.65	2.65	2.65	147,708
2022-06-06	2.70	2.70	2.65	2.65	511,157
2022-06-03	2.70	2.70	2.70	2.70	0
2022-06-02	2.70	2.70	2.70	2.70	0
2022-06-01	2.70	2.70	2.70	2.70	73,663
2022-05-31	2.70	2.70	2.70	2.70	472
2022-05-30	2.70	2.70	2.70	2.70	251,193
2022-05-27	2.70	2.70	2.70	2.70	0
2022-05-26	2.70	2.70	2.70	2.70	93,248
2022-05-25	2.70	2.70	2.70	2.70	105,714
2022-05-24	2.70	2.70	2.70	2.70	83
2022-05-23	2.70	2.70	2.70	2.70	62,987
2022-05-20	2.70	2.70	2.70	2.70	28,081
2022-05-19	2.70	2.70	2.70	2.70	558,505
2022-05-18	2.70	2.70	2.70	2.70	144,879
2022-05-17	2.70	2.70	2.70	2.70	119,826
2022-05-16	2.60	2.70	2.60	2.70	814,841
2022-05-13	2.75	2.75	2.60	2.60	392,822
2022-05-12	2.85	2.85	2.75	2.75	65,318
2022-05-11	2.85	2.85	2.85	2.85	131,870
2022-05-10	2.90	2.90	2.85	2.85	617,035
2022-05-09	2.90	2.90	2.90	2.90	274,973
2022-05-06	3.00	3.00	2.90	2.90	220,586
2022-05-05	3.00	3.00	3.00	3.00	162,131
2022-05-04	3.15	3.15	3.00	3.00	462,238
2022-05-03	3.15	3.15	3.15	3.15	159,095
2022-05-02	3.15	3.15	3.15	3.15	0
2022-04-29	3.15	3.15	3.15	3.15	95,837
2022-04-28	3.15	3.15	3.15	3.15	1,684
2022-04-27	3.15	3.15	3.15	3.15	0
2022-04-26	3.15	3.15	3.15	3.15	30,000
2022-04-25	3.15	3.15	3.15	3.15	120,622
2022-04-22	3.25	3.25	3.15	3.15	219,653
2022-04-21	3.25	3.25	3.25	3.25	438,930
2022-04-20	3.25	3.25	3.25	3.25	211,561
2022-04-19	3.15	3.25	3.15	3.25	1,036,363
2022-04-18	3.15	3.15	3.15	3.15	0
2022-04-15	3.15	3.15	3.15	3.15	0
2022-04-14	3.25	3.25	3.15	3.15	288,277
2022-04-13	3.35	3.35	3.25	3.25	90,598
2022-04-12	3.40	3.35	3.20	3.35	433,010
2022-04-11	3.35	3.40	3.35	3.40	612,492
2022-04-08	3.20	3.45	3.20	3.35	2,428,906
2022-04-07	3.10	3.10	3.05	3.05	146,110
2022-04-06	2.95	3.20	2.95	3.10	1,867,622
2022-04-05	2.90	3.20	2.90	2.95	817,044
2022-04-04	2.80	2.90	2.80	2.90	303,821
2022-04-01	2.65	2.85	2.65	2.80	974,256
2022-03-31	2.50	2.65	2.50	2.65	700,097
2022-03-30	2.45	2.50	2.45	2.50	189,776
2022-03-29	2.55	2.60	2.45	2.45	554,716
2022-03-28	2.55	2.55	2.55	2.55	186,924
2022-03-25	2.45	2.55	2.45	2.55	65,273
2022-03-24	2.45	2.45	2.45	2.45	25,019
2022-03-23	2.45	2.45	2.45	2.45	213,134
2022-03-22	2.60	2.60	2.45	2.45	743,056
2022-03-21	2.60	2.60	2.60	2.60	511,867
2022-03-18	2.55	2.60	2.55	2.60	310,000
2022-03-17	2.10	2.55	2.10	2.55	1,683,049
2022-03-16	2.10	2.10	2.10	2.10	271,286
2022-03-15	2.10	2.10	2.10	2.10	149,909
2022-03-14	2.10	2.10	2.10	2.10	123,424
2022-03-11	2.10	2.10	2.10	2.10	245,538
2022-03-10	2.10	2.10	2.10	2.10	100,820
2022-03-09	2.10	2.10	2.10	2.10	378,457
2022-03-08	2.25	2.25	2.10	2.10	1,287,438
2022-03-07	2.35	2.35	2.25	2.25	142,027
2022-03-04	2.40	2.40	2.35	2.35	331,216
2022-03-03	2.55	2.55	2.40	2.40	372,473
2022-03-02	2.55	2.55	2.55	2.55	158,816
2022-03-01	2.55	2.55	2.55	2.55	307,547
2022-02-28	2.65	2.65	2.55	2.55	726,117
2022-02-25	2.70	2.70	2.70	2.70	610,584
2022-02-24	2.65	2.70	2.45	2.70	1,481,577
2022-02-23	2.80	2.75	2.75	2.75	852,077
2022-02-22	3.40	3.40	2.40	2.80	6,757,817
2022-02-21	3.30	3.45	3.30	3.45	826,962
2022-02-18	3.25	3.30	3.25	3.30	414,157
2022-02-17	3.25	3.25	3.25	3.25	139,276
2022-02-16	3.20	3.25	3.15	3.25	670,663
2022-02-15	3.20	3.20	3.20	3.20	57,310
2022-02-14	3.40	3.40	3.10	3.20	1,748,115
2022-02-11	3.40	3.40	3.40	3.40	959,156
2022-02-10	3.40	3.40	3.40	3.40	544,378
2022-02-09	3.40	3.40	3.40	3.40	1,176,906
2022-02-08	3.40	3.40	3.40	3.40	147,039
2022-02-07	3.50	3.50	3.40	3.40	155,375
2022-02-04	3.50	3.50	3.50	3.50	110,439
2022-02-03	3.60	3.60	3.50	3.50	322,196
2022-02-02	3.45	3.65	3.45	3.60	636,940
2022-02-01	3.40	3.45	3.40	3.45	579,720
2022-01-31	3.40	3.40	3.40	3.40	645,571
2022-01-28	3.30	3.40	3.25	3.40	347,711
2022-01-27	3.35	3.35	3.30	3.30	145,000
2022-01-26	3.35	3.35	3.35	3.35	92,500
2022-01-25	3.35	3.35	3.35	3.35	127,000
2022-01-24	3.50	3.50	3.35	3.35	483,600
2022-01-21	3.50	3.50	3.50	3.50	97,000
2022-01-20	3.55	3.55	3.45	3.50	368,691
2022-01-19	3.65	3.65	3.55	3.55	269,840
2022-01-18	3.70	3.70	3.65	3.65	86,744
2022-01-17	3.70	3.70	3.70	3.70	412,092
2022-01-14	3.70	3.70	3.70	3.70	163,589
2022-01-13	3.60	3.70	3.60	3.70	322,470
2022-01-12	3.45	3.60	3.45	3.60	542,929
2022-01-11	3.60	3.60	3.45	3.45	316,380
2022-01-10	3.60	3.60	3.60	3.60	55,972
2022-01-07	3.60	3.60	3.55	3.60	229,144
2022-01-06	3.65	3.65	3.60	3.60	1,482,345
2022-01-05	3.80	3.85	3.65	3.65	591,143
2022-01-04	3.45	3.80	3.45	3.80	893,409
2022-01-03	3.45	3.45	3.45	3.45	0
2021-12-31	3.25	3.45	3.25	3.45	1,152,095
2021-12-30	3.25	3.30	3.30	3.30	794,167
2021-12-29	3.40	3.40	3.25	3.25	1,246,601
2021-12-28	3.40	3.40	3.40	3.40	0
2021-12-27	3.40	3.40	3.40	3.40	0
2021-12-24	3.40	3.40	3.40	3.40	645,270
2021-12-23	3.40	3.40	3.40	3.40	767,538
2021-12-22	3.30	3.40	3.30	3.40	1,084,442
2021-12-21	3.35	3.35	3.30	3.30	529,569
2021-12-20	3.35	3.35	3.35	3.35	199,351
2021-12-17	3.40	3.40	3.40	3.40	288,288
2021-12-16	3.40	3.40	3.20	3.40	1,764,901
2021-12-15	3.40	3.40	3.40	3.40	883,018
2021-12-14	3.45	3.45	3.40	3.40	668,220
2021-12-13	3.60	3.60	3.35	3.45	1,280,135
2021-12-10	3.60	3.60	3.60	3.60	448,660
2021-12-09	3.75	3.75	3.60	3.60	865,227
2021-12-08	3.75	3.75	3.75	3.75	848,690
2021-12-07	3.80	4.00	3.75	3.75	1,564,896
2021-12-06	3.80	3.80	3.70	3.75	1,199,055
2021-12-03	4.00	4.00	3.80	3.80	1,893,591
2021-12-02	4.05	4.05	4.00	4.00	213,115
2021-12-01	4.10	4.10	4.05	4.05	252,811
2021-11-30	4.60	4.60	3.85	4.10	4,345,949
2021-11-29	4.75	4.75	4.60	4.60	1,118,000
2021-11-26	4.85	4.95	4.75	4.75	2,778,808
2021-11-25	4.85	4.85	4.65	4.85	673,501
2021-11-24	4.85	4.85	4.85	4.85	172,686
2021-11-23	4.85	4.85	4.85	4.85	268,668
2021-11-22	4.85	4.85	4.85	4.85	437,229
2021-11-19	4.70	4.85	4.70	4.85	270,403
2021-11-18	4.35	4.70	4.35	4.70	617,191
2021-11-17	4.35	4.35	4.35	4.35	302,794
2021-11-16	4.35	4.35	4.35	4.35	31,770
2021-11-15	4.35	4.35	4.35	4.35	142,181
2021-11-12	4.35	4.35	4.35	4.35	180,272
2021-11-11	4.35	4.35	4.35	4.35	94,444
2021-11-10	4.35	4.35	4.35	4.35	74,764
2021-11-09	4.55	4.55	4.25	4.35	618,511
2021-11-08	4.85	4.85	4.55	4.55	760,061
2021-11-05	4.85	4.85	4.85	4.85	513,385
2021-11-04	4.30	4.85	4.30	4.85	2,451,086
2021-11-03	4.35	4.35	4.30	4.30	116,424
2021-11-02	4.35	4.35	4.35	4.35	146,366
2021-11-01	4.35	4.35	4.35	4.35	229,492
2021-10-29	4.40	4.40	4.35	4.35	75,885
2021-10-28	4.40	4.40	4.40	4.40	64,545
2021-10-27	4.40	4.40	4.40	4.40	82,102
2021-10-26	4.60	4.60	4.40	4.40	745,530
2021-10-25	4.60	4.60	4.40	4.60	655,565
2021-10-22	4.65	4.90	4.60	4.60	2,837,070
2021-10-21	4.35	4.80	4.30	4.65	2,841,746
2021-10-20	4.35	4.35	4.35	4.35	95,000
2021-10-19	4.13	4.40	4.13	4.35	953,593
2021-10-18	4.10	4.13	4.10	4.13	364,520
2021-10-15	4.05	4.10	4.05	4.10	149,204
2021-10-14	4.20	4.20	4.05	4.05	541,360
2021-10-13	4.20	4.20	4.20	4.20	53,618
2021-10-12	4.20	4.20	4.20	4.20	111,250
2021-10-11	4.25	4.25	4.20	4.20	92,160
2021-10-08	4.20	4.30	4.20	4.25	774,696
2021-10-07	3.75	4.10	4.10	4.20	2,683,584
2021-10-06	3.90	3.90	3.70	3.75	1,016,273
2021-10-05	4.05	4.05	3.90	3.90	500,152
2021-10-04	4.05	4.05	4.05	4.05	105,240
2021-10-01	3.90	4.05	3.90	4.05	643,831
2021-09-30	4.10	4.10	3.85	4.10	714,807
2021-09-29	4.10	4.10	4.10	4.10	59,579
2021-09-28	4.20	4.20	4.00	4.10	220,193
2021-09-27	4.20	4.20	4.20	4.20	71,780
2021-09-24	4.20	4.20	4.20	4.20	527,524
2021-09-23	4.20	4.20	4.20	4.20	4,033
2021-09-22	4.20	4.20	4.20	4.20	60,178
2021-09-21	4.20	4.20	4.20	4.20	23,133
2021-09-20	4.20	4.20	4.20	4.20	153,821
2021-09-17	4.30	4.30	4.20	4.20	742,239
2021-09-16	4.05	4.30	4.05	4.30	1,085,930
2021-09-15	4.20	4.20	3.85	4.05	1,325,565
2021-09-14	4.25	4.25	4.20	4.20	121,703
2021-09-13	4.25	4.25	4.10	4.25	139,458
2021-09-10	4.30	4.30	4.25	4.25	203,423
2021-09-09	4.30	4.30	4.30	4.30	173,007
2021-09-08	4.40	4.40	4.10	4.30	2,020,723
2021-09-07	4.45	4.45	4.35	4.40	1,286,141
2021-09-06	4.65	4.65	4.45	4.45	643,587
2021-09-03	5.00	5.00	4.65	4.65	1,308,559
2021-09-02	4.75	5.05	4.75	5.00	1,347,308
2021-09-01	4.20	5.30	4.20	4.75	6,492,754
2021-08-31	3.95	4.20	3.95	4.20	1,416,627
2021-08-30	3.95	3.95	3.95	3.95	0
2021-08-27	3.90	3.95	3.90	3.95	127,183
2021-08-26	3.90	3.90	3.90	3.90	33,377
2021-08-25	4.00	4.00	3.90	3.90	112,998
2021-08-24	4.15	4.15	4.00	4.00	421,600
2021-08-23	3.85	4.30	3.85	4.15	1,358,621
2021-08-20	3.85	3.85	3.85	3.85	11,000
2021-08-19	4.10	4.10	3.85	3.85	254,651
2021-08-18	3.90	4.00	3.90	4.00	133,096
2021-08-17	3.80	3.85	3.80	3.85	253,579
2021-08-16	3.80	3.80	3.80	3.80	459,994
2021-08-13	3.80	3.80	3.80	3.80	355,767
2021-08-12	3.80	3.80	3.80	3.80	87,868
2021-08-11	3.80	3.80	3.80	3.80	325,480
2021-08-10	3.90	3.90	3.80	3.80	181,535
2021-08-09	3.95	4.00	3.80	3.90	771,009
2021-08-06	3.65	4.05	3.65	3.95	1,526,924
2021-08-05	3.65	3.65	3.65	3.65	148,054
2021-08-04	3.65	3.65	3.65	3.65	218,233
2021-08-03	3.60	3.65	3.60	3.65	265,397
2021-08-02	3.45	3.60	3.45	3.60	633,734
2021-07-30	3.45	3.45	3.45	3.45	489,183
2021-07-29	3.45	3.45	3.45	3.45	140,812
2021-07-28	3.65	3.65	3.35	3.45	1,660,749
2021-07-27	3.65	3.65	3.65	3.65	123,681
2021-07-26	3.65	3.65	3.65	3.65	376,072
2021-07-23	3.65	3.65	3.65	3.65	172,627
2021-07-22	3.85	3.85	3.65	3.65	1,009,720
2021-07-21	3.85	3.85	3.65	3.85	861,210
2021-07-20	3.85	3.85	3.85	3.85	238,708
2021-07-19	3.95	3.95	3.85	3.85	589,984
2021-07-16	3.95	4.00	3.95	3.95	1,290,628
2021-07-15	4.10	4.10	3.90	3.95	1,154,483
2021-07-14	4.30	4.30	4.10	4.10	267,753
2021-07-13	4.30	4.30	4.30	4.30	165,005
2021-07-12	4.30	4.30	4.30	4.30	205,004
2021-07-09	4.30	4.30	4.30	4.30	19,232
2021-07-08	4.30	4.30	4.30	4.30	156,702
2021-07-07	4.30	4.30	4.30	4.30	195,523
2021-07-06	4.30	4.00	4.00	4.00	466,010
2021-07-05	4.25	4.30	4.05	4.30	1,156,137
2021-07-02	4.45	4.45	4.25	4.25	702,310
2021-07-01	4.45	4.45	4.45	4.45	346,951
2021-06-30	4.45	4.45	4.45	4.45	175,975
2021-06-29	4.40	4.45	4.40	4.45	1,051,175
2021-06-28	4.75	4.75	4.40	4.40	843,552
2021-06-25	4.85	4.85	4.65	4.75	2,068,525
2021-06-24	4.25	5.10	4.25	4.85	5,132,544
2021-06-23	3.90	4.25	3.90	4.25	1,987,525
2021-06-22	4.10	4.10	3.90	3.90	824,630
2021-06-21	4.10	4.10	4.10	4.10	548,002
2021-06-18	4.10	4.10	4.10	4.10	770,316
2021-06-17	4.10	4.10	4.10	4.10	336,676
2021-06-16	4.10	4.10	3.95	4.10	982,809
2021-06-15	4.15	4.15	3.95	4.10	622,926
2021-06-14	4.35	4.35	4.15	4.15	545,871
2021-06-11	4.35	4.35	4.35	4.35	562,987
2021-06-10	4.15	4.40	4.15	4.35	1,196,425
2021-06-09	3.90	4.15	3.90	4.15	1,161,030
2021-06-08	3.90	3.90	3.90	3.90	578,548
2021-06-07	4.05	4.05	3.90	3.90	874,952
2021-06-04	4.05	4.05	4.05	4.05	360,809
2021-06-03	4.05	4.05	4.05	4.05	133,479
2021-06-02	4.05	4.05	4.00	4.05	550,615
2021-06-01	4.10	4.10	4.05	4.05	175,957
2021-05-28	4.15	4.15	4.10	4.10	1,318,445
2021-05-27	4.10	4.15	4.05	4.15	1,472,906
2021-05-26	4.35	4.35	4.10	4.10	2,031,805
2021-05-25	4.35	4.60	4.35	4.35	3,200,280
2021-05-24	4.00	4.00	3.95	3.95	579,163
2021-05-21	4.05	4.05	4.00	4.00	837,933
2021-05-20	4.15	4.15	4.05	4.05	964,300
2021-05-19	4.35	4.35	4.15	4.15	791,747
2021-05-18	4.35	4.35	4.35	4.35	222,776
2021-05-17	4.35	4.35	4.35	4.35	313,476
2021-05-14	4.40	4.40	4.35	4.35	703,756
2021-05-13	4.45	4.45	4.35	4.40	1,180,140
2021-05-12	4.30	4.60	4.30	4.45	2,434,780
2021-05-11	4.55	4.55	4.10	4.30	1,108,889
2021-05-10	4.40	4.85	4.40	4.55	3,835,066
2021-05-07	4.40	4.40	4.10	4.40	2,994,521
2021-05-06	4.40	4.40	4.40	4.40	789,299
2021-05-05	4.45	4.45	4.40	4.40	1,142,184
2021-05-04	4.65	4.65	4.45	4.45	993,432
2021-04-30	4.65	4.65	4.65	4.65	1,518,068
2021-04-29	4.55	4.80	4.38	4.65	3,570,512
2021-04-28	5.35	5.35	4.55	4.55	8,537,418
2021-04-27	5.75	5.80	5.10	5.35	6,024,558
2021-04-26	5.15	5.95	5.15	5.75	4,797,282
2021-04-23	4.75	5.30	4.75	5.15	4,855,906
2021-04-22	4.10	4.75	4.10	4.75	5,366,839
2021-04-21	4.35	4.35	4.10	4.10	1,243,934
2021-04-20	4.50	4.50	3.80	4.35	6,986,085
2021-04-19	4.90	4.90	4.40	4.50	4,904,076
2021-04-16	5.60	5.60	4.65	4.90	6,772,276
2021-04-15	5.75	5.85	5.40	5.60	2,388,480
2021-04-14	6.05	5.70	5.70	5.70	2,891,088
2021-04-13	6.05	6.10	6.05	6.05	1,566,124
2021-04-12	6.45	6.55	6.10	6.10	2,259,907
2021-04-09	6.55	6.65	6.45	6.45	2,414,114
2021-04-08	6.50	6.80	6.45	6.55	4,507,127
2021-04-07	5.35	6.65	5.35	6.55	6,648,460
2021-04-06	5.65	5.75	5.35	5.35	3,219,164
2021-04-01	5.65	6.20	5.15	5.65	9,210,053
2021-03-31	5.75	6.55	5.55	5.65	15,495,443
2021-03-30	4.75	5.85	4.45	5.75	12,260,163
2021-03-29	5.20	5.20	4.65	4.80	5,031,378
2021-03-26	5.70	5.85	5.10	5.20	10,950,188
2021-03-25	4.30	5.80	4.30	5.80	19,961,169
2021-03-24	4.20	4.40	3.90	4.35	4,063,185
2021-03-23	3.55	4.60	3.55	4.20	17,744,118
2021-03-22	3.90	3.90	3.35	3.55	5,852,907
2021-03-19	4.15	4.65	3.90	3.90	13,909,284
2021-03-18	3.10	4.60	3.10	4.10	35,727,543
2021-03-17	2.75	3.15	2.75	3.10	7,167,223
2021-03-16	2.45	2.80	2.45	2.75	3,888,226
2021-03-15	2.55	2.55	2.45	2.45	1,878,601
2021-03-12	2.50	2.65	2.50	2.55	1,755,669
2021-03-11	2.35	2.50	2.35	2.50	983,519
2021-03-10	2.40	2.40	2.35	2.35	584,482
2021-03-09	2.20	2.40	2.20	2.40	1,170,301
2021-03-08	2.20	2.20	2.20	2.20	304,186
2021-03-05	2.30	2.30	2.20	2.20	1,127,976
2021-03-04	2.40	2.40	2.30	2.30	614,499
2021-03-03	2.40	2.40	2.40	2.40	627,289
2021-03-02	2.50	2.50	2.50	2.50	1,754,780
2021-03-01	2.35	2.55	2.10	2.50	2,211,944
2021-02-26	2.50	2.50	2.15	2.35	3,424,880
2021-02-25	2.05	3.35	2.05	2.50	41,100,767
2021-02-24	1.90	2.00	1.90	2.00	611,178
2021-02-23	1.90	1.90	1.90	1.90	77,773
2021-02-22	1.85	1.90	1.85	1.90	132,105
2021-02-19	1.85	1.85	1.85	1.85	475,550
2021-02-18	1.90	1.90	1.85	1.85	91,291
2021-02-17	1.90	1.90	1.90	1.90	880,650
2021-02-16	1.90	1.90	1.75	1.90	845,940
2021-02-15	2.00	2.00	1.90	1.90	973,249
2021-02-12	1.95	2.00	1.95	2.00	377,842
2021-02-11	2.00	2.00	2.00	2.00	226,611
2021-02-10	2.00	2.00	2.00	2.00	36,308
2021-02-09	2.00	2.00	1.95	2.00	854,869
2021-02-08	2.00	2.00	2.00	2.00	186,263
2021-02-05	2.00	2.00	2.00	2.00	1,814
2021-02-04	1.95	2.00	1.95	2.00	615,456
2021-02-03	1.95	1.95	1.90	1.90	1,105,805
2021-02-02	2.00	2.00	1.95	1.95	856,032
2021-02-01	2.10	2.10	2.10	2.10	32,343
2021-01-29	1.95	2.10	1.95	2.10	404,714
2021-01-28	1.90	1.95	1.90	1.95	1,131,177
2021-01-27	2.15	2.15	1.90	1.90	1,873,985
2021-01-26	2.15	2.15	2.15	2.15	269,514
2021-01-25	2.35	2.35	2.25	2.25	281,001
2021-01-22	2.35	2.40	2.35	2.40	998,069
2021-01-21	2.15	2.35	2.15	2.35	1,084,320
2021-01-20	2.05	2.50	2.05	2.15	2,344,535
2021-01-19	2.00	2.00	1.85	2.00	1,914,403
2021-01-18	2.00	2.00	2.00	2.00	247,283
2021-01-15	2.00	2.00	2.00	2.00	640,370
2021-01-14	2.00	2.00	2.00	2.00	569,696
2021-01-13	2.10	2.10	1.90	2.00	1,835,237
2021-01-12	2.10	2.10	2.10	2.10	53,052
2021-01-11	2.35	2.35	2.10	2.10	2,257,842
2021-01-08	2.60	2.65	2.05	2.35	7,777,239
2021-01-07	1.65	3.05	1.65	2.40	28,529,573
2021-01-06	1.65	1.65	1.65	1.65	106,496
2021-01-05	1.65	1.65	1.65	1.65	0
2021-01-04	1.65	1.65	1.65	1.65	255,240
2020-12-31	1.70	1.70	1.70	1.70	125,000
2020-12-30	1.50	1.70	1.50	1.70	1,841,145
2020-12-29	1.50	1.50	1.50	1.50	318,321
2020-12-24	1.50	1.50	1.50	1.50	50,000
2020-12-23	1.50	1.50	1.50	1.50	40,859
2020-12-22	1.50	1.50	1.50	1.50	266,523
2020-12-21	1.60	1.60	1.50	1.50	911,221
2020-12-18	1.60	1.60	1.60	1.60	363,722
2020-12-17	1.60	1.60	1.60	1.60	0
2020-12-16	1.65	1.65	1.60	1.60	494,622
2020-12-15	1.70	1.70	1.65	1.65	226,908
2020-12-14	1.70	1.75	1.70	1.70	185,108
2020-12-11	1.70	1.70	1.70	1.70	37,317
2020-12-10	1.70	1.70	1.70	1.70	60,284
2020-12-09	1.70	1.70	1.70	1.70	5,521
2020-12-08	1.70	2.05	1.70	1.70	2,699,543
2020-12-07	1.65	1.70	1.65	1.70	1,789,702
2020-12-04	1.65	1.65	1.65	1.65	505,452
2020-12-03	1.65	1.65	1.65	1.65	205,483
2020-12-02	1.65	1.65	1.65	1.65	137,569
2020-12-01	1.65	1.65	1.65	1.65	2,425
2020-11-30	1.65	1.65	1.65	1.65	250,000
2020-11-27	1.50	1.65	1.50	1.65	301,455
2020-11-26	1.45	1.50	1.45	1.50	997,311
2020-11-25	1.50	1.50	1.40	1.45	712,220
2020-11-24	1.70	1.70	1.60	1.60	378,836
2020-11-23	1.70	1.70	1.70	1.70	902,406
2020-11-20	1.60	1.95	1.60	1.70	8,216,849
2020-11-19	1.40	1.40	1.40	1.40	217,502
2020-11-18	1.40	1.40	1.35	1.40	1,012,220
2020-11-17	1.45	1.45	1.40	1.40	1,083,925
2020-11-16	1.45	1.45	1.45	1.45	757,358
2020-11-13	1.50	1.50	1.40	1.45	455,582
2020-11-12	1.50	1.50	1.50	1.50	133,120
2020-11-11	1.50	1.50	1.50	1.50	17,015
2020-11-10	1.50	1.50	1.50	1.50	104,332
2020-11-09	1.50	1.50	1.50	1.50	549,336
2020-11-06	1.50	1.50	1.50	1.50	28,184
2020-11-05	1.60	1.60	1.50	1.50	1,455,489
2020-11-04	1.35	1.60	1.35	1.60	3,983,284
2020-11-03	1.35	1.35	1.35	1.35	0
2020-11-02	1.40	1.40	1.25	1.35	1,842,149
2020-10-30	1.35	1.40	1.35	1.40	251,805
2020-10-29	1.40	1.40	1.35	1.35	252,403
2020-10-28	1.40	1.40	1.40	1.40	199,214
2020-10-27	1.40	1.40	1.40	1.40	309,816
2020-10-26	1.50	1.50	1.40	1.40	529,331
2020-10-23	1.55	1.55	1.50	1.50	177,094
2020-10-22	1.60	1.60	1.45	1.55	182,630
2020-10-21	1.60	1.60	1.60	1.60	10,000
2020-10-20	1.60	1.60	1.60	1.60	65,584
2020-10-16	1.55	1.55	1.55	1.55	860,199
2020-10-15	1.55	1.55	1.55	1.55	200,655
2020-10-14	1.60	1.60	1.55	1.55	106,026
2020-10-13	1.40	1.60	1.40	1.60	597,877
2020-10-12	1.63	1.63	1.40	1.40	972,676
2020-10-09	1.40	1.63	1.28	1.63	1,882,192
2020-10-08	1.40	1.40	1.40	1.40	276,583
2020-10-07	1.40	1.40	1.40	1.40	785,155
2020-10-06	1.40	1.40	1.40	1.40	37,429
2020-10-05	1.40	1.40	1.40	1.40	216,529
2020-10-02	1.40	1.40	1.40	1.40	114,498
2020-10-01	1.25	1.40	1.25	1.40	855,856
2020-09-30	1.40	1.40	1.40	1.40	1,211,414
2020-09-29	1.40	1.40	1.40	1.40	701,109
2020-09-28	1.40	1.45	1.35	1.40	1,045,550
2020-09-25	1.25	1.75	1.25	1.40	8,487,348
2020-09-24	1.25	1.25	1.25	1.25	142,199
2020-09-23	1.25	1.25	1.25	1.25	374,566
2020-09-22	1.25	1.25	1.25	1.25	85,026
2020-09-21	1.25	1.25	1.25	1.25	357,291
2020-09-18	1.30	1.30	1.25	1.25	171,437
2020-09-17	1.30	1.30	1.30	1.30	0
2020-09-16	1.30	1.30	1.30	1.30	80,000
2020-09-15	1.35	1.35	1.25	1.30	1,475,207
2020-09-14	1.35	1.35	1.35	1.35	2,678
2020-09-11	1.30	1.35	1.30	1.35	417,324
2020-09-10	1.40	1.40	1.40	1.40	535,854
2020-09-09	1.40	1.40	1.40	1.40	392,761
2020-09-08	1.40	1.40	1.40	1.40	14,795
2020-09-07	1.50	1.50	1.30	1.40	124,304
2020-09-04	1.40	1.40	1.40	1.40	286,442
2020-09-03	1.40	1.40	1.40	1.40	0
2020-09-02	1.40	1.40	1.40	1.40	26,429
2020-09-01	1.40	1.40	1.40	1.40	95,667
2020-08-28	1.40	1.40	1.40	1.40	263,618
2020-08-27	1.40	1.40	1.40	1.40	27,123
2020-08-26	1.40	1.40	1.40	1.40	159,655
2020-08-25	1.40	1.40	1.40	1.40	205,329
2020-08-24	1.45	1.45	1.40	1.40	256,675
2020-08-21	1.45	1.45	1.45	1.45	58,542
2020-08-20	1.55	1.55	1.25	1.45	3,109,128
2020-08-19	1.50	1.60	1.50	1.55	1,275,147
2020-08-18	1.50	1.50	1.50	1.50	790,240
2020-08-17	1.50	1.50	1.50	1.50	459,102
2020-08-14	1.50	1.50	1.50	1.50	365,000
2020-08-13	1.50	1.50	1.50	1.50	68,904
2020-08-12	1.50	1.50	1.50	1.50	319,383
2020-08-11	1.50	1.50	1.50	1.50	20,000
2020-08-10	1.50	1.50	1.50	1.50	321,663
2020-08-07	1.50	1.50	1.50	1.50	0
2020-08-06	1.50	1.50	1.50	1.50	89,461
2020-08-05	1.55	1.55	1.35	1.50	719,161
2020-08-04	1.55	1.55	1.55	1.55	3,217
2020-08-03	1.55	1.55	1.55	1.55	82,070
2020-07-31	1.55	1.55	1.55	1.55	1,813
2020-07-30	1.55	1.55	1.55	1.55	217,125
2020-07-29	1.55	1.55	1.55	1.55	212,206
2020-07-28	1.45	1.45	1.45	1.45	839,345
2020-07-27	1.50	1.50	1.45	1.45	816,931
2020-07-24	1.35	1.80	1.35	1.50	7,008,582
2020-07-23	1.30	1.35	1.30	1.35	244,272
2020-07-22	1.35	1.35	1.30	1.30	412,040
2020-07-21	1.35	1.35	1.35	1.35	47,324
2020-07-20	1.45	1.45	1.45	1.45	43,263
2020-07-17	1.45	1.45	1.45	1.45	268,531
2020-07-16	1.50	1.50	1.35	1.45	995,007
2020-07-15	1.50	1.50	1.50	1.50	123,373
2020-07-14	1.50	1.50	1.35	1.50	1,920,454
2020-07-13	1.50	1.50	1.50	1.50	419,309
2020-07-10	1.50	1.50	1.50	1.50	480,092
2020-07-09	1.40	1.50	1.40	1.50	954,122
2020-07-08	1.50	1.50	1.35	1.35	1,110,628
2020-07-07	1.50	1.50	1.50	1.50	900,177
2020-07-06	1.45	1.50	1.45	1.50	533,386
2020-07-03	1.65	1.65	1.25	1.45	3,580,647
2020-07-02	1.65	1.65	1.65	1.65	993,736
2020-07-01	1.65	1.65	1.65	1.65	163,212
2020-06-30	1.65	1.65	1.65	1.65	446,823
2020-06-29	1.70	1.70	1.65	1.70	852,549
2020-06-26	1.50	1.70	1.50	1.50	2,307,537
2020-06-25	1.55	1.55	1.45	1.55	3,148,458
2020-06-24	1.80	1.80	1.55	1.70	4,954,522
2020-06-23	3.30	3.30	1.40	1.70	42,017,612
2020-06-22	2.85	3.55	2.85	3.30	7,084,107
2020-06-19	3.05	3.05	2.64	3.05	2,862,226
2020-06-18	3.45	3.10	2.85	3.05	7,114,060
2020-06-17	2.70	3.60	2.90	2.70	11,797,092
2020-06-16	2.95	2.95	2.65	2.70	3,459,852
2020-06-15	2.70	3.00	2.85	2.95	5,152,742
2020-06-12	2.55	2.80	2.55	2.70	4,098,701
2020-06-11	2.00	2.70	1.95	2.55	10,555,353
2020-06-10	2.55	2.55	1.90	2.00	9,576,140
2020-06-09	3.00	3.40	2.55	2.55	12,464,253
2020-06-08	2.15	3.35	2.15	3.00	22,509,498
2020-06-05	1.75	2.55	1.75	2.10	20,219,808
2020-06-04	1.40	2.15	1.40	1.75	15,232,957
2020-06-03	1.45	1.45	1.40	1.40	655,680
2020-06-02	1.55	1.55	1.50	1.50	619,775
2020-06-01	1.55	1.55	1.50	1.55	2,500,315
2020-05-29	1.55	1.95	1.45	1.75	8,968,475
2020-05-28	1.20	2.10	0.95	1.75	12,334,411
2020-05-27	1.20	1.20	1.20	1.20	928,906
2020-05-26	1.20	1.20	1.20	1.20	124,332
2020-05-22	1.20	1.20	1.20	1.20	35,747
2020-05-21	1.15	1.20	1.15	1.20	451,390
2020-05-20	1.15	1.15	1.15	1.15	120,895
2020-05-19	1.15	1.15	1.15	1.15	174,351
2020-05-18	1.10	1.15	1.10	1.15	612,030
2020-05-15	1.10	1.10	1.10	1.10	990,560
2020-05-14	1.15	1.20	1.05	1.10	619,974
2020-05-13	1.20	1.35	1.05	1.15	4,891,040
2020-05-12	1.05	1.20	1.05	1.20	3,405,415
2020-05-11	1.15	1.15	1.05	1.05	1,328,487
2020-05-07	1.15	1.15	1.15	1.15	38,739
2020-05-06	1.20	1.20	1.15	1.15	219,304
2020-05-05	1.05	1.20	1.05	1.20	456,461
2020-05-04	1.05	1.05	1.05	1.05	387,757
2020-05-01	1.05	1.05	1.05	1.05	273,091
2020-04-30	1.05	1.05	1.05	1.05	270,536
2020-04-29	1.15	1.15	0.90	1.05	809,566
2020-04-28	1.10	1.10	1.10	1.10	490,000
2020-04-27	1.00	1.15	1.00	1.10	814,812
2020-04-24	1.00	1.15	1.00	1.00	1,934,802
2020-04-23	1.10	1.10	1.00	1.00	1,903,384
2020-04-22	1.10	1.10	1.10	1.10	145,903
2020-04-21	1.15	1.15	1.10	1.10	609,550
2020-04-20	1.15	1.15	1.15	1.15	62,983
2020-04-17	1.20	1.20	1.10	1.15	589,018
2020-04-16	1.40	1.40	1.20	1.20	506,299
2020-04-15	1.40	1.40	1.40	1.40	351,817
2020-04-14	1.45	1.50	1.45	1.45	550,603
2020-04-09	1.20	1.45	1.20	1.45	1,393,209
2020-04-08	1.10	1.20	1.10	1.20	149,821
2020-04-07	1.05	1.10	1.05	1.05	203,193
2020-04-06	1.05	1.05	1.05	1.05	0
2020-04-03	1.10	1.10	0.90	1.05	0
2020-04-03	1.10	1.10	0.90	1.05	190,935
2020-04-02	1.10	1.05	1.05	1.05	74,501
2020-04-02	1.10	1.10	0.90	1.05	74,501
2020-04-01	1.05	1.05	1.05	1.05	94,653
2020-04-01	1.05	1.05	1.05	1.05	94,653
2020-03-31	1.05	1.05	1.05	1.05	26,000
2020-03-30	1.05	1.05	1.05	1.05	68,113
2020-03-27	1.15	1.15	1.05	1.15	527,680
2020-03-26	0.85	1.25	0.85	0.85	4,339,547
2020-03-25	0.85	0.85	0.85	0.85	313,292
2020-03-24	0.85	0.85	0.85	0.85	44,001
2020-03-23	0.85	0.85	0.85	0.85	2,227
2020-03-20	0.90	0.90	0.90	0.90	0
2020-03-19	0.90	0.90	0.90	0.90	153,929
2020-03-18	0.90	0.90	0.90	0.90	150,000
2020-03-17	1.10	1.10	0.95	1.10	200,000
2020-03-16	1.15	1.15	1.00	1.10	284,274
2020-03-13	1.10	1.10	1.10	1.10	22,345
2020-03-12	1.25	1.40	1.10	1.40	1,175,058
2020-03-11	1.40	1.40	1.40	1.40	0
2020-03-10	1.40	1.40	1.30	1.40	250,000
2020-03-09	1.40	1.40	1.40	1.40	16,841
2020-03-06	1.40	1.40	1.40	1.40	160,400
2020-03-05	1.50	1.50	1.40	1.50	339,454
2020-03-04	1.50	1.50	1.50	1.50	0
2020-03-03	1.45	1.50	1.45	1.45	91,526
2020-03-02	1.55	1.55	1.30	1.45	46,145
2020-02-28	1.40	1.45	1.40	1.40	366,969
2020-02-27	1.60	1.60	1.40	1.60	1,124,599
2020-02-26	1.65	1.75	1.60	1.65	2,457,727
2020-02-25	1.65	1.65	1.50	1.65	0
2020-02-24	1.70	1.70	1.65	1.70	411,614
2020-02-21	1.65	1.75	1.65	1.70	167,648
2020-02-20	1.50	1.65	1.50	1.65	224,697
2020-02-19	1.50	1.50	1.50	1.50	50,864
2020-02-18	1.40	1.50	1.40	1.50	422,764
2020-02-17	1.45	1.45	1.40	1.40	485,568
2020-02-14	1.40	1.45	1.40	1.45	501,476
2020-02-13	1.40	1.40	1.40	1.40	867,000
2020-02-12	1.45	1.45	1.40	1.40	525,000
2020-02-11	1.45	1.45	1.30	1.45	52,655
2020-02-10	1.45	1.45	1.30	1.45	293,041
2020-02-07	1.65	1.65	1.40	1.45	1,099,897
2020-02-06	1.65	1.65	1.60	1.65	462,468
2020-02-05	1.60	1.65	1.50	1.65	543,698
2020-02-04	1.60	1.60	1.50	1.60	646,687
2020-02-03	1.60	1.60	1.50	1.60	211,411
2020-01-31	1.75	1.75	1.55	1.75	1,304,013
2020-01-30	1.80	1.80	1.75	1.75	450,723
2020-01-29	1.80	1.80	1.80	1.80	380,771
2020-01-28	1.80	1.80	1.70	1.80	109,636
2020-01-27	1.75	1.80	1.75	1.80	209,744
2020-01-24	1.60	1.75	1.60	1.75	1,126,476
2020-01-23	1.75	1.75	1.60	1.60	1,562,076
2020-01-22	1.70	1.75	1.70	1.75	517,801
2020-01-21	1.85	1.85	1.70	1.70	691,387
2020-01-20	1.85	1.85	1.70	1.85	646,398
2020-01-17	1.90	1.90	1.80	1.85	1,427,543
2020-01-16	1.55	2.15	1.55	1.90	3,665,677
2020-01-15	1.65	1.65	1.50	1.55	1,565,735
2020-01-14	1.55	1.80	1.55	1.65	2,665,584
2020-01-13	1.95	1.95	1.55	1.55	2,501,939
2020-01-10	1.65	1.90	1.45	1.90	3,067,044
2020-01-09	2.50	2.50	1.65	1.65	8,430,542
2020-01-08	2.70	2.95	2.35	2.50	8,302,217
2020-01-07	1.75	3.30	1.60	2.70	18,460,169
2020-01-06	1.30	1.90	1.30	1.75	4,493,223
2020-01-03	1.25	1.30	1.10	1.30	372,857
2020-01-02	1.25	1.25	1.25	1.25	121,900
2019-12-31	1.25	1.25	1.25	1.25	20,942
2019-12-30	1.25	1.25	1.25	1.25	47,880
2019-12-27	1.25	1.25	1.10	1.25	19,426
2019-12-24	1.25	1.25	1.10	1.25	0
2019-12-23	1.25	1.25	1.10	1.25	163,186
2019-12-20	1.25	1.25	1.10	1.25	177,679
2019-12-19	1.25	1.25	1.10	1.25	0
2019-12-18	1.30	1.30	1.10	1.25	491,260
2019-12-17	1.25	1.25	1.25	1.25	176,559
2019-12-16	1.30	1.30	1.25	1.25	246,539
2019-12-13	1.30	1.30	1.20	1.30	33,322
2019-12-12	1.30	1.30	1.20	1.30	0
2019-12-11	1.30	1.30	1.30	1.30	0
2019-12-10	1.30	1.30	1.30	1.30	25,000
2019-12-09	1.30	1.30	1.20	1.30	133,788
2019-12-06	1.30	1.30	1.30	1.30	319,590
2019-12-05	1.30	1.30	1.30	1.30	538,620
2019-12-04	1.20	1.35	1.20	1.30	1,707,777
2019-12-03	1.25	1.25	1.10	1.20	174,204
2019-12-02	1.20	1.20	1.20	1.20	39,087
2019-11-29	1.25	1.25	1.20	1.20	437,377
2019-11-28	1.15	1.30	0.95	1.25	1,802,093
2019-11-27	1.40	1.40	1.30	1.40	22,111
2019-11-26	1.40	1.40	1.40	1.40	75,000
2019-11-25	1.45	1.45	1.40	1.40	348,171
2019-11-22	1.50	1.50	1.45	1.45	334,674
2019-11-21	1.50	1.50	1.50	1.50	0
2019-11-20	1.55	1.55	1.40	1.50	4,061,915
2019-11-19	1.55	1.55	1.40	1.50	15,974
2019-11-18	1.55	1.55	1.40	1.50	365,711
2019-11-15	1.50	1.50	1.50	1.50	170,685
2019-11-14	1.40	1.50	1.40	1.50	971,352
2019-11-13	1.40	1.40	1.40	1.40	19,054
2019-11-12	1.55	1.55	1.40	1.40	328,126
2019-11-11	1.55	1.55	1.55	1.55	173,099
2019-11-08	1.65	1.65	1.50	1.55	1,325,011
2019-11-07	1.40	1.65	1.40	1.65	1,285,988
2019-11-06	1.40	1.40	1.40	1.40	0
2019-11-05	1.40	1.40	1.30	1.40	164,830
2019-11-04	1.40	1.40	1.40	1.40	0
2019-11-01	1.40	1.40	1.30	1.40	294,428
2019-10-31	1.40	1.40	1.40	1.40	0
2019-10-30	1.55	1.55	1.40	1.40	307,109
2019-10-29	1.55	1.55	1.55	1.55	427,187
2019-10-28	1.75	1.75	1.45	1.55	2,186,976
2019-10-25	1.35	1.85	1.30	1.75	4,055,911
2019-10-24	1.40	1.65	1.35	1.40	4,309,974
2019-10-23	1.10	1.65	1.10	1.40	8,762,827
2019-10-22	1.10	1.10	1.10	1.10	0
2019-10-21	1.10	1.10	1.10	1.10	184,426
2019-10-18	1.10	1.10	1.10	1.10	23,700
2019-10-17	1.10	1.10	1.00	1.10	89,547
2019-10-16	1.10	1.10	1.10	1.10	210,711
2019-10-15	1.10	1.10	1.05	1.10	591,074
2019-10-14	1.10	1.10	1.10	1.10	181,418
2019-10-11	1.10	1.10	1.00	1.10	0
2019-10-10	1.10	1.10	1.10	1.10	0
2019-10-09	1.10	1.10	1.00	1.10	10,256
2019-10-08	1.10	1.10	1.10	1.10	3,830
2019-10-07	1.10	1.10	1.00	1.10	0
2019-10-04	1.10	1.10	1.10	1.10	68,533
2019-10-03	1.10	1.10	1.10	1.10	0
2019-10-02	1.10	1.10	1.10	1.10	0
2019-10-01	1.18	1.20	1.05	1.10	919,629
2019-09-30	1.18	1.18	1.10	1.18	101,345
2019-09-27	1.25	1.25	1.10	1.18	653,271
2019-09-26	1.25	1.25	1.10	1.25	304,003
2019-09-25	1.25	1.25	1.25	1.25	47,138
2019-09-24	1.25	1.25	1.10	1.25	118,625
2019-09-23	1.25	1.25	1.25	1.25	0
2019-09-20	1.25	1.25	1.25	1.25	25,975
2019-09-19	1.25	1.25	1.25	1.25	84,905
2019-09-18	1.25	1.25	1.25	1.25	0
2019-09-17	1.25	1.25	1.25	1.25	0
2019-09-16	1.25	1.25	1.10	1.25	103,429
2019-09-13	1.20	1.40	1.10	1.25	2,427,363
2019-09-12	1.20	1.20	1.20	1.20	0
2019-09-11	1.20	1.20	1.20	1.20	200,000
2019-09-10	1.20	1.20	1.20	1.20	64,438
2019-09-09	1.35	1.35	1.20	1.20	331,094
2019-09-06	1.35	1.35	1.35	1.35	322,565
2019-09-05	1.20	1.35	1.20	1.35	790,568
2019-09-04	1.20	1.20	1.10	1.20	106,775
2019-09-03	1.15	1.20	1.15	1.20	316,353
2019-09-02	1.10	1.15	1.00	1.15	86,310
2019-08-30	1.30	1.30	1.10	1.10	189,551
2019-08-29	1.30	1.30	1.10	1.25	26,892
2019-08-28	1.30	1.30	1.10	1.25	332,064
2019-08-27	1.10	1.10	1.00	1.10	1,000,000
2019-08-23	1.10	1.10	1.00	1.10	213,317
2019-08-22	1.10	1.10	1.00	1.10	10,059
2019-08-21	1.20	1.20	1.05	1.10	436,000
2019-08-20	1.30	1.30	1.10	1.20	411,179
2019-08-19	1.30	1.30	1.10	1.25	0
2019-08-16	1.25	1.25	1.25	1.25	28,423
2019-08-15	1.25	1.25	1.25	1.25	4,137
2019-08-14	1.25	1.25	1.25	1.25	2,200
2019-08-13	1.25	1.25	1.25	1.25	60,000
2019-08-12	1.25	1.25	1.25	1.25	13,220
2019-08-09	1.25	1.25	1.25	1.25	7,646
2019-08-08	1.25	1.25	1.25	1.25	33,416
2019-08-07	1.25	1.25	1.25	1.25	6,113
2019-08-06	1.05	1.25	1.05	1.25	501,929
2019-08-05	1.15	1.15	1.15	1.15	20,000
2019-08-02	1.20	1.20	1.15	1.15	80,264
2019-08-01	1.10	1.20	1.00	1.20	1,061,138
2019-07-31	1.30	1.30	1.10	1.30	0
2019-07-30	1.30	1.30	1.30	1.30	17,608
2019-07-29	1.30	1.30	1.30	1.30	10,402
2019-07-26	1.30	1.30	1.30	1.30	226,303
2019-07-25	1.30	1.30	1.30	1.30	0
2019-07-24	1.30	1.30	1.10	1.30	0
2019-07-23	1.30	1.30	1.10	1.30	0
2019-07-22	1.30	1.30	1.10	1.30	62,537
2019-07-19	1.30	1.35	1.20	1.30	944,864
2019-07-18	1.35	1.35	1.20	1.35	33,647
2019-07-17	1.35	1.35	1.20	1.35	0
2019-07-16	1.35	1.35	1.35	1.35	26,546
2019-07-15	1.35	1.35	1.20	1.35	0
2019-07-12	1.35	1.35	1.35	1.35	431,631
2019-07-11	1.40	1.40	1.35	1.35	1,200,000
2019-07-10	1.55	1.55	1.40	1.40	516,827
2019-07-09	1.60	1.60	1.55	1.55	630,874
2019-07-08	1.35	1.60	1.35	1.60	779,930
2019-07-05	1.35	1.35	1.35	1.35	0
2019-07-04	1.35	1.35	1.35	1.35	79,370
2019-07-03	1.35	1.35	1.35	1.35	8,901
2019-07-02	1.45	1.45	1.20	1.35	40,906
2019-07-01	1.40	1.40	1.35	1.35	853,361
2019-06-28	1.30	1.40	1.30	1.40	1,079,094
2019-06-27	1.30	1.30	1.10	1.30	107,355
2019-06-26	1.30	1.30	1.20	1.30	138,705
2019-06-25	1.30	1.30	1.30	1.30	0
2019-06-24	1.30	1.30	1.30	1.30	165,399
2019-06-21	1.15	1.30	1.05	1.20	1,168,120
2019-06-20	1.30	1.30	1.20	1.20	733,028
2019-06-19	1.30	1.30	1.25	1.30	299,015
2019-06-18	1.30	1.30	1.30	1.30	71,958
2019-06-17	1.30	1.30	1.20	1.30	156,423
2019-06-14	1.30	1.30	1.20	1.30	304,080
2019-06-13	1.25	1.30	1.20	1.30	536,333
2019-06-12	1.30	1.30	1.20	1.25	1,175,668
2019-06-11	1.35	1.35	1.30	1.30	518,482
2019-06-10	1.35	1.35	1.30	1.35	87,642
2019-06-07	1.45	1.45	1.35	1.35	912,555
2019-06-06	1.40	1.45	1.40	1.45	104,832
2019-06-05	1.70	1.70	1.35	1.40	1,512,178
2019-06-04	1.55	1.55	1.40	1.45	65,850
2019-06-03	1.55	1.55	1.25	1.45	3,911,527
2019-05-31	1.55	1.55	1.55	1.55	0
2019-05-30	1.60	1.60	1.55	1.55	151,347
2019-05-29	1.60	1.60	1.40	1.60	1,376,403
2019-05-28	1.70	1.70	1.55	1.60	967,572
2019-05-24	1.85	1.85	1.70	1.70	315,880
2019-05-23	1.85	1.85	1.85	1.85	37,758
2019-05-22	1.85	1.85	1.70	1.85	276,163
2019-05-21	1.75	1.85	1.50	1.85	305,453
2019-05-20	1.60	1.70	1.50	1.70	196,083
2019-05-17	1.60	1.60	1.50	1.60	564,988
2019-05-16	1.70	1.70	1.60	1.60	235,740
2019-05-15	1.75	1.75	1.70	1.70	1,068,608
2019-05-14	1.85	1.85	1.70	1.75	246,508
2019-05-13	1.75	1.80	1.60	1.80	219,475
2019-05-10	1.75	1.75	1.60	1.65	58,997
2019-05-09	1.70	1.70	1.65	1.65	1,100,000
2019-05-08	1.70	1.70	1.70	1.70	59,744
2019-05-07	1.70	1.70	1.70	1.70	98,059
2019-05-03	1.75	1.75	1.60	1.70	250,676
2019-05-02	1.55	1.70	1.55	1.70	261,426
2019-05-01	1.60	1.60	1.50	1.55	237,375
2019-04-30	1.75	1.75	1.60	1.60	1,016,658
2019-04-29	1.75	1.75	1.60	1.75	884,761
2019-04-26	1.75	1.83	1.75	1.75	752,225
2019-04-25	1.65	1.75	1.65	1.75	887,199
2019-04-24	1.65	1.65	1.65	1.65	353,117
2019-04-23	1.90	1.90	1.65	1.65	3,251,775

Share	Price	Change
Pinewood Tech (PINE)	309.70	688.04%
Sondrel Plc (SND)	4.45	32.84%
Sareum (SAR)	29.75	27.96%
Byotrol (BYOT)	0.125	25%
Horizonte Minerals (HZM)	0.50	17.65%

Share	Price	Change
Bushveld Minerals (BMN)	0.625	-44.44%
Infra.india (IIP)	0.035	-41.42%
Tinybuild Inc (TBLD)	4.75	-20.83%
Srt Marine Sys. (SRT)	24.50	-16.95%
Bens Creek (BEN)	0.25	-16.67%

Share	Price	Volume
Tower Resources (TRP)	0.021	620,609,455
88 Energy (88E)	0.1625	571,561,394
Vela Technologies (VELA)	0.012	367,247,684
Baron Oil (BOIL)	0.065	310,920,345
Clontarf (CLON)	0.0405	169,470,646