AAAP.L Share History

AAAP.L Share Price history. The following table shows end-of-day data AAAP historical share prices for AAAP.L, including the Open, High, Low, Close prices, along with trading volumes. Historical prices are recorded daily from the closing price of the company once the stock market has closed.

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

Date	Open	High	Low	Close	Volume
2022-11-09	4.00	4.00	4.00	4.00	0
2022-11-08	4.00	4.00	4.00	4.00	0
2022-11-07	4.00	4.00	4.00	4.00	6,504
2022-11-04	4.00	4.00	4.00	4.00	7,915
2022-11-03	4.00	4.00	4.00	4.00	7,352
2022-11-02	4.00	4.00	4.00	4.00	0
2022-11-01	4.00	4.00	4.00	4.00	0
2022-10-31	4.00	4.00	4.00	4.00	40
2022-10-28	4.00	4.00	4.00	4.00	24,260
2022-10-27	4.00	4.00	4.00	4.00	0
2022-10-26	4.00	4.00	4.00	4.00	0
2022-10-25	4.00	4.00	4.00	4.00	0
2022-10-24	4.00	4.00	4.00	4.00	77
2022-10-21	4.00	4.00	4.00	4.00	0
2022-10-20	4.00	4.00	4.00	4.00	0
2022-10-19	4.00	4.00	4.00	4.00	0
2022-10-18	4.00	4.00	4.00	4.00	0
2022-10-17	4.00	4.00	4.00	4.00	0
2022-10-14	4.00	4.00	4.00	4.00	0
2022-10-13	4.00	4.00	4.00	4.00	0
2022-10-12	4.00	4.00	4.00	4.00	0
2022-10-11	4.00	4.00	4.00	4.00	0
2022-10-10	4.00	4.00	4.00	4.00	0
2022-10-07	4.00	4.00	4.00	4.00	1,018
2022-10-06	4.00	4.00	4.00	4.00	0
2022-10-05	4.00	4.00	4.00	4.00	0
2022-10-04	4.00	4.00	4.00	4.00	0
2022-10-03	3.25	3.50	3.50	4.00	147,496
2022-09-30	3.25	3.25	3.25	3.25	0
2022-09-29	3.25	3.25	3.25	3.25	0
2022-09-28	3.25	3.25	3.25	3.25	1,910
2022-09-27	3.25	3.25	3.25	3.25	53
2022-09-26	3.75	3.75	3.25	3.25	20,001
2022-09-23	3.75	3.75	3.75	3.75	1,500
2022-09-22	3.75	3.75	3.75	3.75	0
2022-09-21	3.75	3.75	3.75	3.75	30,000
2022-09-20	3.75	3.75	3.75	3.75	0
2022-09-19	3.75	3.75	3.75	3.75	0
2022-09-16	3.75	3.75	3.75	3.75	0
2022-09-15	4.00	4.00	3.75	3.75	70,500
2022-09-14	4.00	4.00	4.00	4.00	730
2022-09-13	4.00	4.00	4.00	4.00	870
2022-09-12	4.00	4.00	4.00	4.00	0
2022-09-09	4.00	4.00	3.50	4.00	0
2022-09-08	4.00	4.00	4.00	4.00	0
2022-09-07	4.00	4.00	4.00	4.00	0
2022-09-06	4.00	4.00	4.00	4.00	0
2022-09-05	4.00	4.00	4.00	4.00	0
2022-09-02	4.00	4.00	4.00	4.00	0
2022-09-01	4.00	4.00	4.00	4.00	0
2022-08-31	4.00	4.00	4.00	4.00	0
2022-08-30	4.00	4.00	4.00	4.00	0
2022-08-29	4.00	4.00	4.00	4.00	0
2022-08-26	4.00	4.00	4.00	4.00	0
2022-08-25	4.00	4.00	4.00	4.00	0
2022-08-24	4.00	4.00	4.00	4.00	5,200
2022-08-23	4.00	4.00	4.00	4.00	0
2022-08-22	4.15	4.15	4.00	4.00	0
2022-08-19	4.15	4.15	4.15	4.15	0
2022-08-18	4.15	4.15	4.15	4.15	0
2022-08-17	4.15	4.15	4.15	4.15	0
2022-08-16	4.15	4.15	4.15	4.15	0
2022-08-15	4.15	4.15	4.15	4.15	0
2022-08-12	4.15	4.15	4.15	4.15	0
2022-08-11	4.15	4.15	4.15	4.15	0
2022-08-10	4.15	4.15	4.15	4.15	0
2022-08-09	4.15	4.15	4.15	4.15	0
2022-08-08	4.15	4.15	4.15	4.15	30,000
2022-08-05	4.15	4.15	4.15	4.15	0
2022-08-04	4.15	4.15	4.15	4.15	0
2022-08-03	4.15	4.15	4.15	4.15	100
2022-08-02	4.15	4.15	4.15	4.15	5,493
2022-08-01	2.75	4.15	2.68	4.15	297,104
2022-07-29	2.75	2.75	2.75	2.75	0
2022-07-28	2.75	2.75	2.75	2.75	0
2022-07-27	2.75	2.75	2.75	2.75	0
2022-07-26	2.75	2.75	2.75	2.75	0
2022-07-25	2.75	2.75	2.75	2.75	0
2022-07-22	2.75	2.75	2.75	2.75	0
2022-07-21	2.75	2.75	2.75	2.75	0
2022-07-20	2.75	2.75	2.75	2.75	33
2022-07-19	2.75	2.75	2.75	2.75	526,315
2022-07-18	3.05	2.60	2.60	2.75	10,000
2022-07-15	3.05	3.05	3.05	3.05	147
2022-07-14	3.05	3.05	3.05	3.05	0
2022-07-13	3.05	3.05	3.05	3.05	0
2022-07-12	3.05	3.05	3.05	3.05	0
2022-07-11	3.05	3.05	3.05	3.05	0
2022-07-08	3.05	3.12	3.05	3.05	100
2022-07-07	3.05	3.05	3.05	3.05	0
2022-07-06	3.05	3.05	3.05	3.05	0
2022-07-05	3.05	3.05	3.05	3.05	0
2022-07-04	3.05	3.05	3.05	3.05	0
2022-07-01	3.05	3.05	3.05	3.05	0
2022-06-30	3.05	3.05	3.05	3.05	0
2022-06-29	3.05	3.05	3.05	3.05	0
2022-06-28	3.05	3.05	3.05	3.05	0
2022-06-27	3.35	3.35	3.05	3.05	58,246
2022-06-24	3.35	3.35	3.35	3.35	0
2022-06-23	3.35	3.35	3.35	3.35	0
2022-06-22	3.35	3.35	3.35	3.35	0
2022-06-21	3.65	3.65	3.35	3.35	24,671
2022-06-20	3.65	3.65	3.65	3.65	0
2022-06-17	3.65	3.65	3.65	3.65	0
2022-06-16	3.65	3.65	3.65	3.65	0
2022-06-15	3.65	3.65	3.65	3.65	0
2022-06-14	3.90	3.50	3.50	3.65	63,179
2022-06-13	3.90	3.90	3.90	3.90	2,398
2022-06-10	3.90	3.90	3.90	3.90	0
2022-06-09	3.90	3.90	3.90	3.90	31,200
2022-06-08	3.90	3.90	3.90	3.90	0
2022-06-07	3.90	3.90	3.90	3.90	0
2022-06-06	3.90	3.90	3.90	3.90	14,629
2022-06-03	3.90	3.90	3.90	3.90	0
2022-06-02	3.90	3.90	3.90	3.90	0
2022-06-01	3.90	3.90	3.90	3.90	0
2022-05-31	3.90	3.90	3.90	3.90	185
2022-05-30	3.90	3.90	3.90	3.90	0
2022-05-27	3.90	3.90	3.90	3.90	0
2022-05-26	3.90	3.90	3.90	3.90	2,270
2022-05-25	3.90	3.90	3.90	3.90	0
2022-05-24	3.90	3.90	3.90	3.90	0
2022-05-23	3.90	3.90	3.90	3.90	0
2022-05-20	3.90	3.90	3.90	3.90	33,050
2022-05-19	3.90	3.90	3.90	3.90	0
2022-05-18	3.90	3.90	3.90	3.90	0
2022-05-17	3.90	3.90	3.90	3.90	0
2022-05-16	3.90	3.90	3.90	3.90	0
2022-05-13	3.90	3.90	3.90	3.90	0
2022-05-12	3.90	3.90	3.90	3.90	0
2022-05-11	3.90	3.90	3.90	3.90	0
2022-05-10	3.90	3.90	3.90	3.90	0
2022-05-09	3.90	3.90	3.90	3.90	0
2022-05-06	3.90	3.90	3.90	3.90	0
2022-05-05	3.90	3.90	3.90	3.90	0
2022-05-04	3.90	3.90	3.90	3.90	0
2022-05-03	3.90	3.90	3.90	3.90	50,000
2022-05-02	3.90	3.90	3.90	3.90	0
2022-04-29	3.90	3.90	3.90	3.90	0
2022-04-28	3.90	3.90	3.90	3.90	1,109
2022-04-27	3.90	3.90	3.90	3.90	0
2022-04-26	3.90	3.90	3.90	3.90	0
2022-04-25	3.90	3.90	3.90	3.90	1,018
2022-04-22	3.90	3.90	3.90	3.90	0
2022-04-21	3.90	3.90	3.90	3.90	0
2022-04-20	3.90	3.90	3.90	3.90	22,886
2022-04-19	3.90	3.90	3.50	3.90	14,764
2022-04-18	3.90	3.90	3.90	3.90	0
2022-04-15	3.90	3.90	3.90	3.90	0
2022-04-14	4.00	4.00	3.90	3.90	13,522
2022-04-13	4.00	4.00	4.00	4.00	0
2022-04-12	4.00	4.00	4.00	4.00	0
2022-04-11	4.00	4.00	4.00	4.00	0
2022-04-08	4.00	4.00	4.00	4.00	0
2022-04-07	3.85	4.00	3.85	4.00	17,520
2022-04-06	3.85	3.85	3.85	3.85	0
2022-04-05	3.85	3.85	3.85	3.85	0
2022-04-04	3.85	3.85	3.85	3.85	400
2022-04-01	3.85	3.85	3.85	3.85	6,000
2022-03-31	3.85	3.85	3.85	3.85	0
2022-03-30	3.85	3.85	3.85	3.85	7,750
2022-03-29	3.85	3.85	3.85	3.85	0
2022-03-28	3.85	3.85	3.85	3.85	514
2022-03-25	3.95	3.95	3.85	3.85	7,026
2022-03-24	3.95	3.95	3.95	3.95	16,781
2022-03-23	3.95	3.95	3.95	3.95	0
2022-03-22	3.95	3.95	3.95	3.95	0
2022-03-21	3.95	3.95	3.95	3.95	0
2022-03-18	3.95	3.95	3.95	3.95	0
2022-03-17	3.95	3.95	3.95	3.95	0
2022-03-16	4.00	4.00	3.95	3.95	23,412
2022-03-15	4.00	4.00	4.00	4.00	0
2022-03-14	4.00	4.00	4.00	4.00	0
2022-03-11	4.00	4.00	4.00	4.00	0
2022-03-10	4.00	4.00	4.00	4.00	0
2022-03-09	4.00	4.00	4.00	4.00	0
2022-03-08	4.00	4.00	3.70	4.00	10,000
2022-03-07	4.00	4.00	4.00	4.00	0
2022-03-04	4.10	4.10	4.00	4.00	27,002
2022-03-03	4.10	4.10	4.10	4.10	0
2022-03-02	3.75	4.10	3.75	4.10	290,353
2022-03-01	3.75	3.75	3.75	3.75	0
2022-02-28	3.75	3.75	3.75	3.75	0
2022-02-25	3.75	3.75	3.75	3.75	42,029
2022-02-24	3.75	3.75	3.75	3.75	0
2022-02-23	3.75	3.75	3.75	3.75	112,000
2022-02-22	3.75	3.75	3.75	3.75	0
2022-02-21	3.75	3.75	3.75	3.75	0
2022-02-18	3.75	3.75	3.75	3.75	23,706
2022-02-17	3.75	3.75	3.75	3.75	0
2022-02-16	3.75	3.75	3.75	3.75	10,000
2022-02-15	3.75	3.75	3.75	3.75	0
2022-02-14	3.75	3.75	3.75	3.75	0
2022-02-11	3.75	3.90	3.90	3.75	20
2022-02-10	3.85	3.85	3.75	3.85	0
2022-02-09	3.85	3.85	3.85	3.85	0
2022-02-08	4.25	4.25	3.85	4.25	77,400
2022-02-07	4.25	4.25	4.25	4.25	0
2022-02-04	4.25	4.25	4.25	4.25	0
2022-02-03	4.25	4.25	4.25	4.25	0
2022-02-02	4.25	4.25	4.25	4.25	25,299
2022-02-01	4.25	4.25	4.25	4.25	0
2022-01-31	4.25	4.25	4.25	4.25	0
2022-01-28	4.25	4.25	4.25	4.25	0
2022-01-27	4.25	4.25	4.25	4.25	0
2022-01-26	4.25	4.25	4.25	4.25	0
2022-01-25	4.25	4.25	4.25	4.25	0
2022-01-24	4.25	4.25	4.25	4.25	0
2022-01-21	4.25	4.25	4.25	4.25	0
2022-01-20	4.25	4.25	4.25	4.25	0
2022-01-19	4.25	4.25	4.25	4.25	2,500
2022-01-18	4.25	4.25	4.25	4.25	0
2022-01-17	4.25	4.25	4.25	4.25	16,372
2022-01-14	4.00	4.25	4.00	4.25	16,316
2022-01-13	4.00	4.00	4.00	4.00	0
2022-01-12	4.00	4.00	4.00	4.00	5,000
2022-01-11	4.00	4.00	4.00	4.00	0
2022-01-10	4.00	4.00	4.00	4.00	7,177
2022-01-07	4.00	4.00	4.00	4.00	5,000
2022-01-06	4.00	4.00	4.00	4.00	4,790
2022-01-05	4.00	4.00	4.00	4.00	0
2022-01-04	4.00	4.00	4.00	4.00	0
2022-01-03	4.00	4.00	4.00	4.00	0
2021-12-31	4.00	4.00	4.00	4.00	0
2021-12-30	4.00	4.00	4.00	4.00	1,860
2021-12-29	4.00	4.00	4.00	4.00	0
2021-12-28	4.00	4.00	4.00	4.00	0
2021-12-27	4.00	4.00	4.00	4.00	0
2021-12-24	4.00	4.00	4.00	4.00	0
2021-12-23	4.00	4.00	4.00	4.00	0
2021-12-22	4.00	4.00	3.50	4.00	0
2021-12-21	4.00	4.00	4.00	4.00	0
2021-12-20	4.00	4.00	4.00	4.00	0
2021-12-17	4.00	4.00	4.00	4.00	0
2021-12-16	4.00	4.00	4.00	4.00	0
2021-12-15	4.00	4.00	4.00	4.00	0
2021-12-14	4.00	4.00	4.00	4.00	0
2021-12-13	4.00	4.00	4.00	4.00	0
2021-12-10	4.00	4.00	4.00	4.00	0
2021-12-09	4.00	4.00	4.00	4.00	0
2021-12-08	4.00	4.00	4.00	4.00	14,147
2021-12-07	4.00	4.00	4.00	4.00	0
2021-12-06	4.00	4.00	4.00	4.00	17,222
2021-12-03	4.00	4.00	4.00	4.00	0
2021-12-02	3.50	4.00	3.50	4.00	43,078
2021-12-01	3.50	3.50	3.50	3.50	0
2021-11-30	3.50	3.50	3.50	3.50	0
2021-11-29	3.50	3.50	3.50	3.50	0
2021-11-26	3.50	3.50	3.50	3.50	61,812
2021-11-25	3.50	3.50	3.50	3.50	0
2021-11-24	3.50	3.50	3.50	3.50	0
2021-11-23	3.50	3.50	3.50	3.50	15,000
2021-11-22	3.50	3.50	3.50	3.50	0
2021-11-19	3.50	3.50	3.50	3.50	0
2021-11-18	3.50	3.50	3.50	3.50	0
2021-11-17	3.50	3.50	3.50	3.50	0
2021-11-16	3.50	3.50	3.50	3.50	0
2021-11-15	3.50	3.50	3.50	3.50	0
2021-11-12	3.50	3.50	3.50	3.50	0
2021-11-11	3.50	3.50	3.50	3.50	0
2021-11-10	3.50	3.50	3.50	3.50	0
2021-11-09	3.50	3.50	3.50	3.50	0
2021-11-08	3.50	3.50	3.50	3.50	0
2021-11-05	3.50	3.50	3.50	3.50	15,000
2021-11-04	3.50	3.50	3.50	3.50	51,546
2021-11-03	4.00	4.00	4.00	3.50	1,897
2021-11-02	4.00	4.00	4.00	4.00	45,161
2021-11-01	4.00	4.00	4.00	4.00	2,500
2021-10-29	4.00	4.00	4.00	4.00	0
2021-10-28	4.00	4.00	4.00	4.00	0
2021-10-27	4.00	4.00	4.00	4.00	0
2021-10-26	4.00	4.00	4.00	4.00	0
2021-10-25	4.00	4.00	4.00	4.00	0
2021-10-22	4.00	4.00	4.00	4.00	1,008
2021-10-21	4.00	4.00	4.00	4.00	0
2021-10-20	4.00	4.00	4.00	4.00	0
2021-10-19	4.00	4.00	4.00	4.00	11,426
2021-10-18	4.00	4.02	3.50	4.00	12,100
2021-10-15	4.00	4.10	4.10	4.00	23,981
2021-10-14	4.00	4.00	4.00	4.00	12,500
2021-10-13	3.75	3.75	3.75	3.75	33,559
2021-10-12	3.75	3.75	3.75	3.75	0
2021-10-11	4.00	4.00	3.75	3.75	91,577
2021-10-08	4.00	4.00	4.00	4.00	2,295
2021-10-07	4.55	4.55	4.00	4.00	135,099
2021-10-06	4.55	4.55	4.30	4.55	0
2021-10-05	4.55	4.55	4.55	4.55	0
2021-10-04	4.55	4.55	4.55	4.55	4,686
2021-10-01	5.40	5.30	4.55	4.55	26,021
2021-09-30	5.40	5.40	5.40	5.40	0
2021-09-29	5.40	5.40	5.40	5.40	1,364
2021-09-28	5.40	5.40	5.00	5.40	3,595
2021-09-27	5.40	5.40	5.40	5.40	0
2021-09-24	5.40	5.40	5.40	5.40	3,262
2021-09-23	5.40	5.40	5.40	5.40	0
2021-09-22	5.40	5.40	5.40	5.40	0
2021-09-21	5.40	5.40	5.40	5.40	0
2021-09-20	5.40	5.40	5.40	5.40	0
2021-09-17	5.40	5.40	5.40	5.40	0
2021-09-16	5.40	5.40	5.40	5.40	16,846
2021-09-15	5.40	5.40	5.40	5.40	0
2021-09-14	5.40	5.40	5.40	5.40	2,248
2021-09-13	5.40	5.40	5.40	5.40	0
2021-09-10	5.40	5.40	5.40	5.40	1,200
2021-09-09	5.40	5.40	5.40	5.40	0
2021-09-08	5.40	5.40	5.40	5.40	0
2021-09-07	5.40	5.40	5.40	5.40	5,010
2021-09-06	5.40	5.40	5.40	5.40	0
2021-09-03	5.40	5.40	5.40	5.40	0
2021-09-02	5.40	5.40	5.40	5.40	0
2021-09-01	5.40	5.40	5.40	5.40	0
2021-08-31	5.40	5.40	5.40	5.40	7,505
2021-08-30	5.40	5.40	5.40	5.40	0
2021-08-27	5.30	5.40	5.30	5.40	26,323
2021-08-26	5.30	5.30	5.30	5.30	10,636
2021-08-25	5.30	5.30	5.30	5.30	75,000
2021-08-24	5.30	5.30	5.30	5.30	0
2021-08-23	5.30	5.30	5.30	5.30	0
2021-08-20	5.30	5.30	5.30	5.30	0
2021-08-19	5.30	5.30	5.30	5.30	2,000
2021-08-18	5.30	5.30	5.30	5.30	0
2021-08-17	5.30	5.30	5.30	5.30	0
2021-08-16	5.30	5.30	5.30	5.30	0
2021-08-13	5.30	5.30	5.30	5.30	0
2021-08-12	5.30	5.30	5.30	5.30	60,443
2021-08-11	5.30	5.30	5.30	5.30	22,569
2021-08-10	5.05	5.30	4.90	5.30	334,841
2021-08-09	5.05	5.05	4.80	5.05	455
2021-08-06	5.05	5.05	5.05	5.05	9,677
2021-08-05	5.05	5.05	5.05	5.05	0
2021-08-04	5.05	5.05	5.05	5.05	0
2021-08-03	5.05	5.05	5.05	5.05	0
2021-08-02	5.05	5.05	5.05	5.05	18,845
2021-07-30	5.05	5.00	5.00	5.05	23,618
2021-07-29	5.63	5.63	5.63	5.63	0
2021-07-28	5.63	5.63	5.63	5.63	15,528
2021-07-27	5.63	5.63	5.63	5.63	0
2021-07-26	5.63	5.63	5.63	5.63	5,800
2021-07-23	5.63	5.63	5.63	5.63	40
2021-07-22	5.63	5.63	5.63	5.63	0
2021-07-21	5.63	5.63	5.63	5.63	0
2021-07-20	5.63	5.63	5.63	5.63	0
2021-07-19	5.63	5.63	5.63	5.63	0
2021-07-16	5.63	5.63	5.63	5.63	0
2021-07-15	5.63	5.63	5.63	5.63	0
2021-07-14	5.63	5.63	5.63	5.63	0
2021-07-13	5.63	5.63	5.63	5.63	1,750
2021-07-12	5.63	5.75	5.75	5.63	400
2021-07-09	5.63	5.63	5.63	5.63	2,384
2021-07-08	5.63	5.63	5.63	5.63	7,880
2021-07-07	5.63	5.63	5.63	5.63	520
2021-07-06	5.63	5.63	5.63	5.63	0
2021-07-05	5.63	5.63	5.63	5.63	0
2021-07-02	5.63	5.63	5.63	5.63	555
2021-07-01	5.75	6.00	5.50	5.63	259
2021-06-30	6.25	6.25	5.63	5.63	0
2021-06-29	6.25	6.25	6.25	6.25	100,418
2021-06-28	5.75	6.25	5.75	6.25	211,264
2021-06-25	5.75	5.75	5.75	5.75	200
2021-06-24	5.75	5.75	5.75	5.75	150
2021-06-23	5.75	5.75	5.75	5.75	0
2021-06-22	5.75	5.75	5.75	5.75	0
2021-06-21	5.75	5.75	5.75	5.75	0
2021-06-18	5.75	5.75	5.75	5.75	1,714
2021-06-17	5.75	5.75	5.75	5.75	0
2021-06-16	5.75	5.75	5.75	5.75	0
2021-06-15	5.75	5.75	5.75	5.75	1,750
2021-06-14	5.75	5.75	5.75	5.75	0
2021-06-11	5.75	5.75	5.75	5.75	0
2021-06-10	5.75	5.50	5.50	5.75	1,074
2021-06-09	5.75	5.75	5.75	5.75	0
2021-06-08	5.75	5.75	5.75	5.75	0
2021-06-07	6.00	6.00	6.00	5.75	3,375
2021-06-04	5.85	6.00	5.75	5.75	25,773
2021-06-03	6.30	6.30	6.30	6.00	1,876
2021-06-02	6.00	6.00	6.00	6.00	79
2021-06-01	6.00	6.00	6.00	6.00	10,000
2021-05-28	6.00	6.00	6.00	6.00	13,230
2021-05-27	6.25	6.25	6.00	6.00	28,501
2021-05-26	6.25	6.25	6.25	6.25	0
2021-05-25	6.25	6.25	6.25	6.25	0
2021-05-24	6.25	6.25	6.25	6.25	2,250
2021-05-21	6.25	6.25	6.25	6.25	5,000
2021-05-20	6.25	6.25	6.25	6.25	0
2021-05-19	6.25	6.25	6.25	6.25	0
2021-05-18	6.25	6.25	6.25	6.25	1,465
2021-05-17	6.50	6.50	6.25	6.25	122,389
2021-05-14	6.50	6.50	6.50	6.50	0
2021-05-13	6.50	6.50	6.50	6.50	0
2021-05-12	6.50	6.50	6.50	6.50	11,900
2021-05-11	6.75	6.75	6.50	6.50	10,000
2021-05-10	6.75	6.75	6.75	6.75	0
2021-05-07	6.75	6.75	6.75	6.75	15,940
2021-05-06	6.75	6.75	6.50	6.75	0
2021-05-05	6.75	6.75	6.75	6.75	0
2021-05-04	6.75	6.75	6.75	6.75	0
2021-04-30	7.00	7.00	6.75	6.75	44,437
2021-04-29	7.00	7.00	7.00	7.00	46,678
2021-04-28	7.00	7.00	7.00	7.00	60,000
2021-04-27	7.35	7.35	7.35	7.00	1,120
2021-04-26	7.00	7.00	7.00	7.00	1,371
2021-04-23	7.00	7.00	7.00	7.00	0
2021-04-22	7.00	7.00	7.00	7.00	15,000
2021-04-21	7.00	7.00	7.00	7.00	0
2021-04-20	7.00	7.00	7.00	7.00	13,378
2021-04-19	7.00	7.00	7.00	7.00	5,000
2021-04-16	7.00	7.00	7.00	7.00	27,673
2021-04-15	7.00	7.00	7.00	7.00	0
2021-04-14	7.00	7.00	7.00	7.00	0
2021-04-13	7.00	7.00	7.00	7.00	4,282
2021-04-12	7.00	7.00	6.50	7.00	0
2021-04-09	7.00	7.00	7.00	7.00	2,000
2021-04-08	7.00	7.00	7.00	7.00	39,184
2021-04-07	6.75	7.00	6.75	7.00	67,500
2021-04-06	6.75	6.75	6.75	6.75	5,694
2021-04-01	6.75	6.75	6.75	6.75	346
2021-03-31	7.00	7.00	6.75	6.75	0
2021-03-30	7.00	7.35	7.35	7.00	224
2021-03-29	7.00	7.00	7.00	7.00	0
2021-03-26	7.00	7.00	7.00	7.00	0
2021-03-25	7.00	7.00	7.00	7.00	28,816
2021-03-24	7.00	7.00	7.00	7.00	31,282
2021-03-23	7.00	7.00	7.00	7.00	6,000
2021-03-22	7.00	7.00	7.00	7.00	1,911
2021-03-19	7.00	7.00	7.00	7.00	0
2021-03-18	7.00	7.00	7.00	7.00	1,522
2021-03-17	7.00	7.00	7.00	7.00	7,451
2021-03-16	7.00	7.00	7.00	7.00	5,840
2021-03-15	7.00	7.00	7.00	7.00	0
2021-03-12	7.00	7.00	7.00	7.00	5,750
2021-03-11	7.00	7.00	7.00	7.00	9,850
2021-03-10	7.00	7.00	7.00	7.00	3,926
2021-03-09	7.00	7.00	7.00	7.00	42,196
2021-03-08	6.75	7.00	6.75	7.00	32,729
2021-03-05	7.00	7.00	6.75	6.75	6,156
2021-03-04	7.00	7.00	7.00	7.00	17,905
2021-03-03	7.00	7.00	7.00	7.00	0
2021-03-02	7.00	7.00	7.00	7.00	180
2021-03-01	7.00	7.00	6.50	7.00	1,349
2021-02-26	7.00	7.00	7.00	7.00	0
2021-02-25	7.00	7.00	6.50	7.00	560
2021-02-24	7.00	7.00	7.00	7.00	19,744
2021-02-23	7.00	7.00	7.00	7.00	419
2021-02-22	7.00	7.00	7.00	7.00	2,961
2021-02-19	7.00	7.00	7.00	7.00	0
2021-02-18	7.00	7.00	7.00	7.00	0
2021-02-17	7.00	7.00	7.00	7.00	82,666
2021-02-16	7.00	7.00	7.00	7.00	86,383
2021-02-15	7.00	7.00	7.00	7.00	47,307
2021-02-12	7.00	7.00	7.00	7.00	960
2021-02-11	7.00	7.00	7.00	7.00	681
2021-02-10	7.00	6.50	6.50	7.00	21,623
2021-02-09	6.75	6.75	6.75	6.75	0
2021-02-08	6.75	6.75	6.75	6.75	80,868
2021-02-05	6.75	6.75	6.75	6.75	7,784
2021-02-04	6.75	6.75	6.75	6.75	2,070
2021-02-03	6.75	6.75	6.75	6.75	0
2021-02-02	7.25	7.25	6.75	6.75	10,437
2021-02-01	7.25	7.25	7.25	7.25	0
2021-01-29	7.25	7.50	7.50	7.25	5,151
2021-01-28	7.25	7.25	7.25	7.25	0
2021-01-27	7.25	7.25	7.25	7.25	0
2021-01-26	7.25	7.25	7.25	7.25	0
2021-01-25	7.30	7.30	7.30	7.25	100
2021-01-22	7.50	7.50	7.50	7.50	51,000
2021-01-21	7.50	7.50	7.50	7.50	0
2021-01-20	7.50	7.50	7.50	7.50	0
2021-01-19	7.25	7.50	7.25	7.50	10,517
2021-01-18	7.50	7.50	7.50	7.50	61,345
2021-01-15	7.50	7.50	7.50	7.50	1,200
2021-01-14	7.50	7.50	7.50	7.50	127
2021-01-13	7.50	7.50	7.50	7.50	0
2021-01-12	7.50	7.50	7.50	7.50	39,846
2021-01-11	7.50	7.50	7.50	7.50	0
2021-01-08	7.50	7.50	7.50	7.50	1,213
2021-01-07	7.90	7.90	7.90	7.50	186
2021-01-06	7.50	7.50	7.50	7.50	0
2021-01-05	7.50	7.50	7.50	7.50	25,559
2021-01-04	7.50	7.50	7.50	7.50	2,345
2020-12-31	7.25	7.25	7.25	7.25	618
2020-12-30	7.40	7.40	7.40	7.25	1,662
2020-12-29	7.25	7.25	7.25	7.25	0
2020-12-24	7.25	7.25	7.25	7.25	52,006
2020-12-23	7.25	7.25	7.25	7.25	13,588
2020-12-22	7.00	7.25	7.00	7.25	44,569
2020-12-21	7.00	7.00	7.00	7.00	0
2020-12-18	8.00	8.00	7.00	7.00	65,446
2020-12-17	8.00	8.00	8.00	8.00	36,277
2020-12-16	8.00	8.40	8.40	8.00	10,100
2020-12-15	6.50	8.00	6.50	8.00	169,314
2020-12-14	6.50	6.50	6.50	6.50	68,422
2020-12-11	6.15	6.15	6.00	6.00	57,729
2020-12-10	6.50	6.50	6.50	6.50	0
2020-12-09	6.50	6.50	6.50	6.50	157,587
2020-12-08	6.50	6.50	6.50	6.50	0
2020-12-07	6.30	6.50	6.30	6.50	90,016
2020-12-04	6.50	6.15	6.15	6.50	10
2020-12-03	6.50	6.15	6.15	6.50	1
2020-12-02	6.50	6.50	6.50	6.50	7,530
2020-12-01	6.50	6.15	6.15	6.15	51,827
2020-11-30	6.30	6.30	6.30	6.50	525
2020-11-27	6.50	6.50	6.50	6.50	0
2020-11-26	6.50	5.90	5.90	6.50	1,487
2020-11-25	6.25	6.25	6.25	6.25	39,236
2020-11-24	6.25	6.00	6.00	6.00	25
2020-11-23	6.25	6.25	6.25	6.25	20,000
2020-11-20	6.25	6.00	5.80	6.00	5,050
2020-11-19	6.25	6.50	6.15	6.15	1,942
2020-11-18	7.25	6.50	6.40	6.50	93,399
2020-11-17	7.75	6.95	6.95	6.95	59,000
2020-11-16	5.50	8.10	5.50	7.75	625,657
2020-11-13	5.50	5.50	5.00	5.50	40,746
2020-11-12	5.50	5.50	5.50	5.50	120,000
2020-11-11	5.50	5.50	5.50	5.50	49,700
2020-11-10	5.50	5.50	5.50	5.50	44,818
2020-11-09	5.50	5.50	5.50	5.50	15,000
2020-11-06	5.50	5.50	5.50	5.50	91,000
2020-11-05	5.50	5.50	5.50	5.50	30,000
2020-11-04	5.50	5.50	5.50	5.50	30,000
2020-11-03	5.50	5.50	5.50	5.50	33,500
2020-11-02	5.50	5.50	5.50	5.50	0
2020-10-30	5.50	5.50	5.50	5.50	157,544
2020-10-29	5.50	5.50	5.50	5.50	0
2020-10-28	5.50	5.50	5.50	5.50	10,000
2020-10-27	5.50	5.50	5.50	5.50	30,000
2020-10-26	5.50	5.50	5.50	5.50	0
2020-10-23	5.50	5.50	5.50	5.50	55,000
2020-10-22	5.50	5.50	5.50	5.50	0
2020-10-21	5.50	5.50	5.50	5.50	0
2020-10-20	5.50	5.50	5.50	5.50	21,017
2020-10-16	5.50	5.50	5.50	5.50	0
2020-10-15	5.50	5.50	5.50	5.50	20,000
2020-10-14	5.50	5.50	5.50	5.50	0
2020-10-13	5.50	5.50	5.50	5.50	20,000
2020-10-12	5.50	5.50	5.50	5.50	20,000
2020-10-09	5.50	5.50	5.50	5.50	0
2020-10-08	5.50	5.50	5.50	5.50	0
2020-10-07	5.50	5.50	5.50	5.50	0
2020-10-06	5.50	5.50	5.50	5.50	0
2020-10-05	5.50	5.50	5.50	5.50	0
2020-10-02	5.50	5.50	5.50	5.50	0
2020-10-01	5.50	5.50	5.50	5.50	0
2020-09-30	5.50	5.50	5.50	5.50	0
2020-09-29	5.75	5.75	5.50	5.50	55,325
2020-09-28	5.75	5.75	5.75	5.75	0
2020-09-25	5.75	5.75	5.75	5.75	0
2020-09-24	5.75	5.75	5.75	5.75	0
2020-09-23	6.00	6.00	5.75	5.75	0
2020-09-22	6.50	6.50	6.50	6.50	0
2020-09-21	6.50	6.50	6.50	6.50	500
2020-09-18	6.50	6.50	6.50	6.50	80,000
2020-09-17	6.50	6.50	6.50	6.50	1,481
2020-09-16	6.75	6.75	6.50	6.50	18,711
2020-09-15	7.00	7.00	6.75	6.75	6,580
2020-09-14	7.00	7.00	7.00	7.00	495
2020-09-11	7.00	7.00	7.00	7.00	1,276
2020-09-10	7.00	7.00	7.00	7.00	0
2020-09-09	7.00	7.00	7.00	7.00	0
2020-09-08	7.00	7.00	7.00	7.00	4,500
2020-09-07	7.00	7.00	7.00	7.00	0
2020-09-04	7.00	7.00	7.00	7.00	0
2020-09-03	7.00	7.00	7.00	7.00	35,000
2020-09-02	7.00	7.00	7.00	7.00	13,404
2020-09-01	5.75	7.50	5.75	7.00	56,272
2020-08-28	5.00	5.75	5.00	5.75	55,000
2020-08-27	4.50	5.00	4.50	5.00	281,993
2020-08-26	4.50	4.50	4.50	4.50	0
2020-08-25	4.50	4.50	4.50	4.50	0
2020-08-24	4.50	4.50	4.00	4.50	0
2020-08-21	4.50	4.50	4.50	4.50	0
2020-08-20	4.50	4.50	4.50	4.50	40,000
2020-08-19	4.50	4.50	4.50	4.50	0
2020-08-18	4.50	4.50	4.50	4.50	0
2020-08-17	4.50	4.50	4.50	4.50	0
2020-08-14	4.50	4.50	4.50	4.50	0
2020-08-13	4.50	4.50	4.50	4.50	0
2020-08-12	4.50	4.50	4.50	4.50	0
2020-08-11	4.50	4.50	4.50	4.50	9,263
2020-08-10	4.50	4.50	4.50	4.50	0
2020-08-07	4.50	4.50	4.50	4.50	0
2020-08-06	4.50	4.50	4.50	4.50	0
2020-08-05	4.50	4.50	4.50	4.50	0
2020-08-04	4.50	4.50	4.50	4.50	0
2020-08-03	4.50	4.50	4.50	4.50	0
2020-07-31	4.50	4.50	4.50	4.50	0
2020-07-30	4.50	4.50	4.50	4.50	70
2020-07-29	4.50	4.50	4.50	4.50	0
2020-07-28	4.50	4.50	4.50	4.50	0
2020-07-27	4.50	4.50	4.50	4.50	1,110
2020-07-24	4.60	4.60	4.50	4.50	15,000
2020-07-23	4.60	4.60	4.60	4.60	0
2020-07-22	4.60	4.60	4.60	4.60	0
2020-07-21	4.60	4.60	4.60	4.60	0
2020-07-20	4.60	4.60	4.20	4.60	27,530
2020-07-17	4.60	4.60	4.60	4.60	20,730
2020-07-16	4.60	4.60	4.60	4.60	0
2020-07-15	4.60	4.60	4.60	4.60	0
2020-07-14	4.60	4.60	4.60	4.60	0
2020-07-13	4.75	4.75	4.60	4.60	0
2020-07-10	5.15	5.15	4.75	4.75	105,067
2020-07-09	5.15	5.15	5.15	5.15	0
2020-07-08	5.15	5.15	5.15	5.15	0
2020-07-07	5.15	5.15	5.15	5.15	0
2020-07-06	5.15	5.15	5.15	5.15	1,000
2020-07-03	5.15	5.15	5.15	5.15	0
2020-07-02	5.15	5.15	5.15	5.15	0
2020-07-01	5.15	5.15	5.15	5.15	0
2020-06-30	5.15	5.15	5.15	5.15	7,375
2020-06-29	5.15	5.15	5.15	5.15	0
2020-06-26	5.15	5.15	5.15	5.15	38,819
2020-06-25	5.15	5.15	5.15	5.15	0
2020-06-24	5.15	5.15	5.15	5.15	0
2020-06-23	5.15	5.15	5.15	5.15	32,134
2020-06-22	5.15	5.15	5.15	5.15	50,000
2020-06-19	5.15	5.15	5.15	5.15	0
2020-06-18	5.15	5.15	5.15	5.15	0
2020-06-17	5.15	5.15	5.15	5.15	0
2020-06-16	5.15	5.15	5.15	5.15	0
2020-06-15	5.15	5.15	5.15	5.15	0
2020-06-12	5.15	5.15	5.15	5.15	29,240
2020-06-11	5.15	5.15	5.15	5.15	0
2020-06-10	5.15	5.15	5.15	5.15	9,700
2020-06-09	5.15	5.15	5.15	5.15	0
2020-06-08	5.15	5.15	5.15	5.15	30,597
2020-06-05	5.15	5.15	5.15	5.15	0
2020-06-04	5.15	5.15	5.15	5.15	0
2020-06-03	5.15	5.15	5.15	5.15	0
2020-06-02	5.15	5.15	5.15	5.15	0
2020-06-01	5.15	5.15	5.15	5.15	0
2020-05-29	5.15	5.15	5.15	5.15	50,000
2020-05-28	5.15	5.15	5.15	5.15	50
2020-05-27	5.00	5.00	5.00	5.00	25,002
2020-05-26	5.00	5.00	5.00	5.00	20,330
2020-05-22	5.00	5.00	5.00	5.00	5,000
2020-05-21	4.85	5.00	4.85	5.00	0
2020-05-20	4.85	4.85	4.85	4.85	0
2020-05-19	4.85	4.85	4.85	4.85	8,077
2020-05-18	4.85	4.85	4.85	4.85	0
2020-05-15	4.60	4.85	4.60	4.85	11,088
2020-05-14	4.60	4.60	4.60	4.60	0
2020-05-13	4.60	4.60	4.60	4.60	0
2020-05-12	4.60	4.60	4.60	4.60	90,590
2020-05-11	4.50	4.60	4.50	4.60	20,200
2020-05-07	4.10	4.10	4.10	4.10	0
2020-05-06	4.10	4.10	4.10	4.10	0
2020-05-05	4.10	4.10	4.10	4.10	0
2020-05-04	4.10	4.10	4.10	4.10	0
2020-05-01	4.10	4.10	4.10	4.10	0
2020-04-30	4.10	4.10	4.10	4.10	0
2020-04-29	4.10	4.20	3.70	4.10	0
2020-04-28	3.75	3.85	3.75	3.75	0
2020-04-27	3.75	3.75	3.75	3.75	0
2020-04-24	3.75	3.75	3.75	3.75	0
2020-04-23	3.75	3.75	3.75	3.75	0
2020-04-22	3.75	3.75	3.75	3.75	6,000
2020-04-21	3.75	3.75	3.75	3.75	0
2020-04-20	3.75	3.75	3.75	3.75	0
2020-04-17	3.75	3.75	3.75	3.75	0
2020-04-16	3.75	3.75	3.75	3.75	0
2020-04-15	3.75	3.75	3.75	3.75	0
2020-04-14	4.00	4.00	3.75	4.00	20,000
2020-04-09	4.10	4.10	4.00	4.00	0
2020-04-08	4.10	4.10	4.10	4.10	0
2020-04-07	4.10	4.10	4.10	4.10	0
2020-04-06	4.10	4.10	4.10	4.10	0
2020-04-03	4.10	4.10	4.10	4.10	0
2020-04-03	4.10	4.10	4.10	4.10	0
2020-04-02	4.10	4.10	4.10	4.10	0
2020-04-02	4.10	4.10	4.10	4.10	0
2020-04-01	4.10	4.10	4.10	4.10	0
2020-04-01	4.10	4.10	4.10	4.10	0
2020-03-31	4.50	4.50	4.35	4.50	35,000
2020-03-30	4.50	4.50	4.50	4.50	4,819
2020-03-27	4.50	4.50	4.25	4.50	44,860
2020-03-26	4.50	4.50	4.50	4.50	0
2020-03-25	4.50	4.50	4.50	4.50	0
2020-03-24	4.50	4.50	4.50	4.50	30,522
2020-03-23	4.50	4.50	4.00	4.50	41,286
2020-03-20	4.50	4.50	4.50	4.50	0
2020-03-19	4.50	4.50	4.50	4.50	0
2020-03-18	4.50	4.50	4.50	4.50	0
2020-03-17	4.50	4.50	4.50	4.50	0
2020-03-16	4.50	4.50	4.50	4.50	10,346
2020-03-13	4.50	4.50	4.50	4.50	0
2020-03-12	4.50	4.50	4.50	4.50	0
2020-03-11	4.50	4.50	4.50	4.50	0
2020-03-10	4.50	4.50	4.50	4.50	0
2020-03-09	4.50	4.50	4.50	4.50	0
2020-03-06	4.85	4.85	4.50	4.50	10,000
2020-03-05	4.85	4.85	4.85	4.85	0
2020-03-04	5.00	5.00	4.85	5.00	50,000
2020-03-03	5.00	5.00	5.00	5.00	0
2020-03-02	5.50	5.50	5.00	5.50	30,000
2020-02-28	5.50	5.50	5.50	5.75	0
2020-02-27	5.75	5.75	5.75	5.88	0
2020-02-26	6.25	6.25	5.88	6.25	20,554
2020-02-25	6.25	6.25	6.25	6.25	0
2020-02-24	6.25	6.25	6.25	6.25	0
2020-02-21	6.25	6.25	6.25	6.25	0
2020-02-20	6.25	6.25	6.25	6.25	16,934
2020-02-19	6.50	6.50	6.25	6.25	4,355
2020-02-18	6.50	6.50	6.50	6.50	0
2020-02-17	6.25	6.38	6.25	6.38	272,388
2020-02-14	6.50	6.50	6.25	6.25	0
2020-02-13	6.50	6.50	6.50	6.50	8,776
2020-02-12	6.50	6.50	6.50	6.50	0
2020-02-11	6.50	6.50	6.50	6.50	0
2020-02-10	6.50	6.50	6.50	6.50	0
2020-02-07	7.00	7.00	7.00	7.00	0
2020-02-06	6.75	6.75	6.75	6.75	0
2020-02-05	6.75	6.75	6.75	6.75	0
2020-02-04	6.75	6.75	6.75	6.75	0
2020-02-03	7.05	7.05	6.75	6.75	50,000
2020-01-31	7.05	7.05	7.05	7.05	0
2020-01-30	7.05	7.05	6.80	7.05	0
2020-01-29	7.05	7.05	7.05	7.05	0
2020-01-28	7.05	7.05	7.05	7.05	0
2020-01-27	7.05	7.05	7.05	7.05	0
2020-01-24	7.05	7.05	7.05	7.05	0
2020-01-23	7.05	7.05	7.05	7.05	0
2020-01-22	7.05	7.05	7.05	7.05	0
2020-01-21	7.05	7.05	7.05	7.05	3,073
2020-01-20	7.05	7.05	7.05	7.05	0
2020-01-17	7.05	7.05	7.05	7.05	0
2020-01-16	6.85	7.05	6.85	7.05	21,144
2020-01-15	6.85	6.85	6.85	6.85	0
2020-01-14	6.75	6.85	6.75	6.85	3,300
2020-01-13	6.75	6.75	6.75	6.75	0
2020-01-10	6.75	6.75	6.75	6.75	0
2020-01-09	6.75	6.75	6.75	6.75	0
2020-01-08	7.30	7.30	6.75	6.75	3,717
2020-01-07	7.30	7.30	7.30	7.30	0
2020-01-06	7.30	7.30	7.30	7.30	0
2020-01-03	7.30	7.30	7.30	7.30	0
2020-01-02	7.30	7.30	7.30	7.30	1,000
2019-12-31	7.65	7.65	7.30	7.30	9,800
2019-12-30	7.65	7.65	7.65	7.65	0
2019-12-27	7.65	7.65	7.65	7.65	0
2019-12-24	7.65	7.65	7.65	7.65	0
2019-12-23	7.65	7.65	7.65	7.65	0
2019-12-20	7.60	7.65	7.60	7.65	20,000
2019-12-19	7.60	7.60	7.60	7.60	0
2019-12-18	7.60	7.60	7.60	7.60	0
2019-12-17	7.60	7.60	7.60	7.60	0
2019-12-16	7.60	7.60	7.60	7.60	0
2019-12-13	7.60	7.60	7.60	7.60	500
2019-12-12	7.75	7.75	7.60	7.60	50,000
2019-12-11	8.50	8.50	7.75	7.75	15,163
2019-12-10	8.50	8.50	8.50	8.50	0
2019-12-09	8.50	8.50	8.50	8.50	0
2019-12-06	8.50	8.50	8.50	8.50	0
2019-12-05	8.50	8.50	8.50	8.50	0
2019-12-04	8.50	8.50	8.50	8.50	0
2019-12-03	8.50	8.50	8.50	8.50	0
2019-12-02	8.50	8.50	8.50	8.50	0
2019-11-29	8.50	8.50	8.50	8.50	0
2019-11-28	8.50	8.50	8.50	8.50	0
2019-11-27	8.50	8.50	8.50	8.50	0
2019-11-26	8.50	8.50	8.50	8.50	0
2019-11-25	8.50	8.50	8.50	8.50	0
2019-11-22	8.50	8.50	8.50	8.50	0
2019-11-21	8.50	8.50	8.50	8.50	0
2019-11-20	8.50	8.50	8.50	8.50	0
2019-11-19	8.50	9.00	9.00	8.50	1,000
2019-11-18	8.25	8.50	8.25	8.50	0
2019-11-15	8.25	8.25	8.25	8.25	0
2019-11-14	8.25	8.25	8.25	8.25	0
2019-11-13	8.25	8.25	8.25	8.25	0
2019-11-12	8.25	8.25	8.25	8.25	0
2019-11-11	8.25	8.25	8.25	8.25	449
2019-11-08	8.15	8.25	8.15	8.25	0
2019-11-07	8.15	8.15	8.15	8.15	0
2019-11-06	8.15	8.15	8.15	8.15	0
2019-11-05	8.15	8.15	7.50	8.15	1
2019-11-04	8.15	8.15	8.15	8.15	10,011
2019-11-01	8.25	8.25	8.15	8.15	0
2019-10-31	8.25	8.25	8.25	8.25	1
2019-10-30	0.43	0.43	0.40	0.41	100
2019-10-29	0.41	0.41	0.41	0.41	200,010
2019-10-28	0.40	0.41	0.40	0.41	0
2019-10-25	0.40	0.40	0.40	0.40	0
2019-10-24	0.40	0.40	0.40	0.40	0
2019-10-23	0.40	0.40	0.40	0.40	0
2019-10-22	0.40	0.40	0.40	0.40	71,916
2019-10-21	0.40	0.40	0.40	0.40	0
2019-10-18	0.40	0.40	0.40	0.40	0
2019-10-17	0.40	0.40	0.40	0.40	320,015
2019-10-16	0.40	0.40	0.40	0.40	0
2019-10-15	0.40	0.40	0.40	0.40	0
2019-10-14	0.40	0.40	0.35	0.40	0
2019-10-11	0.40	0.40	0.40	0.40	116,593
2019-10-10	0.38	0.40	0.38	0.40	183,594
2019-10-09	0.38	0.38	0.38	0.38	61,127
2019-10-08	0.38	0.38	0.38	0.38	0
2019-10-07	0.40	0.40	0.38	0.38	672,457
2019-10-04	0.40	0.40	0.40	0.40	89,334
2019-10-03	0.40	0.40	0.40	0.40	0
2019-10-02	0.40	0.40	0.40	0.40	0
2019-10-01	0.43	0.43	0.40	0.40	2,511,609
2019-09-30	0.43	0.43	0.43	0.43	0
2019-09-27	0.43	0.43	0.43	0.43	0
2019-09-26	0.43	0.43	0.43	0.43	0
2019-09-25	0.43	0.43	0.43	0.43	10,000
2019-09-24	0.43	0.43	0.43	0.43	8,979
2019-09-23	0.43	0.43	0.43	0.43	0
2019-09-20	0.43	0.43	0.36	0.43	0
2019-09-19	0.43	0.43	0.43	0.43	9,296
2019-09-18	0.43	0.43	0.43	0.43	0
2019-09-17	0.43	0.43	0.43	0.43	10,000
2019-09-16	0.43	0.43	0.43	0.43	0
2019-09-13	0.43	0.43	0.43	0.43	0
2019-09-12	0.43	0.43	0.43	0.43	0
2019-09-11	0.43	0.43	0.43	0.43	38,693
2019-09-10	0.43	0.43	0.43	0.43	0
2019-09-09	0.43	0.43	0.36	0.43	0
2019-09-06	0.43	0.43	0.43	0.43	0
2019-09-05	0.43	0.43	0.43	0.43	0
2019-09-04	0.43	0.43	0.43	0.43	0
2019-09-03	0.43	0.43	0.43	0.43	0
2019-09-02	0.43	0.43	0.43	0.43	0
2019-08-30	0.43	0.43	0.43	0.43	0
2019-08-29	0.43	0.43	0.43	0.43	0
2019-08-28	0.43	0.43	0.36	0.43	7,000
2019-08-27	0.43	0.43	0.43	0.43	0
2019-08-23	0.43	0.43	0.43	0.43	0
2019-08-22	0.43	0.43	0.43	0.43	0
2019-08-21	0.43	0.43	0.43	0.43	0
2019-08-20	0.43	0.43	0.43	0.43	0
2019-08-19	0.45	0.45	0.43	0.43	228,258
2019-08-16	0.43	0.45	0.43	0.45	114,770
2019-08-15	0.43	0.43	0.43	0.43	0
2019-08-14	0.43	0.43	0.36	0.43	0
2019-08-13	0.43	0.43	0.43	0.43	0
2019-08-12	0.43	0.43	0.43	0.43	0
2019-08-09	0.43	0.43	0.43	0.43	259
2019-08-08	0.43	0.43	0.43	0.43	8,368
2019-08-07	0.43	0.43	0.43	0.43	100,000
2019-08-06	0.43	0.43	0.43	0.43	59,165
2019-08-05	0.45	0.45	0.43	0.43	0
2019-08-02	0.45	0.45	0.45	0.45	0
2019-08-01	0.45	0.45	0.45	0.45	0
2019-07-31	0.45	0.45	0.45	0.45	629
2019-07-30	0.45	0.45	0.45	0.45	179,633
2019-07-29	0.45	0.45	0.45	0.45	96,864
2019-07-26	0.48	0.48	0.45	0.45	451,379
2019-07-25	0.48	0.48	0.48	0.48	98,000
2019-07-24	0.48	0.48	0.48	0.48	0
2019-07-23	0.48	0.48	0.48	0.48	100,000
2019-07-22	0.48	0.48	0.48	0.48	0
2019-07-19	0.48	0.48	0.48	0.48	19,340
2019-07-18	0.48	0.48	0.48	0.48	17,619
2019-07-17	0.48	0.48	0.48	0.48	0
2019-07-16	0.50	0.50	0.48	0.48	600,609
2019-07-15	0.48	0.50	0.48	0.50	324,532
2019-07-12	0.45	0.48	0.45	0.48	2,060,720
2019-07-11	0.40	0.45	0.40	0.45	2,274,822
2019-07-10	0.48	0.48	0.38	0.40	5,127,476
2019-07-09	0.38	0.53	0.38	0.48	17,002,262
2019-07-08	0.35	0.35	0.35	0.35	250,000
2019-07-05	0.35	0.35	0.35	0.35	0
2019-07-04	0.35	0.35	0.35	0.35	0
2019-07-03	0.35	0.35	0.35	0.35	0
2019-07-02	0.35	0.35	0.35	0.35	0
2019-07-01	0.35	0.35	0.35	0.35	0
2019-06-28	0.35	0.35	0.35	0.35	0
2019-06-27	0.35	0.35	0.35	0.35	0
2019-06-26	0.38	0.38	0.35	0.35	500,000
2019-06-25	0.38	0.38	0.38	0.38	0
2019-06-24	0.38	0.38	0.38	0.38	0
2019-06-21	0.38	0.38	0.38	0.38	10,000
2019-06-20	0.38	0.38	0.38	0.38	0
2019-06-19	0.40	0.40	0.38	0.38	1,325,000
2019-06-18	0.40	0.40	0.40	0.40	500,000
2019-06-17	0.40	0.40	0.40	0.40	0
2019-06-14	0.40	0.40	0.40	0.40	500,000
2019-06-13	0.40	0.40	0.40	0.40	2,715,299
2019-06-12	0.40	0.40	0.40	0.40	1,050,000
2019-06-11	0.43	0.43	0.40	0.40	920,349
2019-06-10	0.45	0.45	0.43	0.43	2,767,406
2019-06-07	0.45	0.45	0.45	0.45	113,860
2019-06-06	0.45	0.45	0.45	0.45	1,250,000
2019-06-05	0.45	0.45	0.43	0.45	1,961,987
2019-06-04	0.40	0.45	0.40	0.45	509,454
2019-06-03	0.40	0.40	0.40	0.40	726,815
2019-05-31	0.40	0.40	0.40	0.40	500,000
2019-05-30	0.40	0.40	0.35	0.40	120,000
2019-05-29	0.40	0.40	0.40	0.40	120,000
2019-05-28	0.40	0.40	0.40	0.40	0
2019-05-24	0.40	0.40	0.40	0.40	1,600,000
2019-05-23	0.40	0.40	0.40	0.40	128,205
2019-05-22	0.40	0.40	0.40	0.40	500,000
2019-05-21	0.40	0.40	0.40	0.40	1,699
2019-05-20	0.40	0.40	0.40	0.40	634,500
2019-05-17	0.40	0.40	0.40	0.40	0
2019-05-16	0.38	0.40	0.38	0.40	2,000,000
2019-05-15	0.38	0.38	0.38	0.38	0
2019-05-14	0.40	0.40	0.38	0.38	498,994
2019-05-13	0.33	0.40	0.33	0.40	2,450,506
2019-05-10	0.33	0.33	0.33	0.33	0
2019-05-09	0.35	0.35	0.33	0.33	226,013
2019-05-08	0.35	0.35	0.35	0.35	250,000
2019-05-07	0.35	0.35	0.35	0.35	500,000

Share	Price	Change
Angle (AGL)	17.75	29.09%
Ondine Biomed (OBI)	6.50	28.78%
Fletcher King (FLK)	44.50	27.14%
Ceps (CEPS)	21.50	22.86%
Helix Exploration (HEX)	15.10	19.23%

Share	Price	Change
Mirriad Advertising (MIRI)	1.275	-40.23%
Indus Gas (INDI)	8.70	-26.25%
Seeen (SEEN)	3.75	-14.77%
Electric Guitar (ELEG)	1.80	-14.29%
Gfinity (GFIN)	0.03	-14.29%

Share	Price	Volume
Beacon Energy. (BCE)	0.0625	381,337,880
Baron Oil (BOIL)	0.0675	164,934,420
Tower Resources (TRP)	0.0215	153,494,590
Supply@me Cap (SYME)	0.028	143,098,134
Red Rock Resources (RRR)	0.0525	133,145,131