Adams Share History

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

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

Date	Open	High	Low	Close	Volume
2024-05-03	6.50	6.50	6.50	6.50	0
2024-05-02	6.50	6.50	6.50	6.50	0
2024-05-01	6.50	6.50	6.50	6.50	0
2024-04-30	6.50	6.50	6.50	6.50	0
2024-04-29	6.50	6.50	6.50	6.50	0
2024-04-26	6.50	6.50	6.50	6.50	0
2024-04-25	6.50	6.50	6.50	6.50	0
2024-04-24	6.50	6.50	6.50	6.50	0
2024-04-23	6.50	6.50	6.50	6.50	0
2024-04-22	6.50	6.50	6.50	6.50	0
2024-04-19	6.50	6.50	6.50	6.50	0
2024-04-18	6.50	6.50	6.50	6.50	0
2024-04-17	6.50	6.50	6.50	6.50	0
2024-04-16	6.50	6.50	6.50	6.50	0
2024-04-15	6.50	6.50	6.50	6.50	0
2024-04-12	6.50	6.50	6.50	6.50	0
2024-04-11	6.50	6.50	6.50	6.50	1
2024-04-10	6.50	6.50	6.50	6.50	0
2024-04-09	6.50	6.50	6.50	6.50	0
2024-04-08	6.50	6.50	6.50	6.50	4
2024-04-05	6.50	6.50	6.50	6.50	5
2024-04-04	6.50	6.50	6.50	6.50	0
2024-04-03	6.50	6.50	6.50	6.50	0
2024-04-02	6.50	6.50	6.50	6.50	0
2024-04-01	6.50	6.50	6.50	6.50	0
2024-03-29	6.50	6.50	6.50	6.50	0
2024-03-28	6.50	6.50	6.50	6.50	0
2024-03-27	6.50	6.50	6.50	6.50	0
2024-03-26	6.50	6.50	6.50	6.50	1,037
2024-03-25	6.50	6.50	6.50	6.50	53
2024-03-22	6.50	6.50	6.50	6.50	0
2024-03-21	6.50	6.50	6.50	6.50	0
2024-03-20	6.50	6.50	6.50	6.50	0
2024-03-19	6.50	6.50	6.50	6.50	0
2024-03-18	6.50	6.50	6.50	6.50	0
2024-03-15	6.50	6.50	6.50	6.50	0
2024-03-14	6.50	6.50	6.50	6.50	0
2024-03-13	6.75	6.75	6.50	6.50	0
2024-03-12	6.75	6.75	6.75	6.75	0
2024-03-11	6.75	6.75	6.75	6.75	0
2024-03-08	6.75	6.75	6.75	6.75	0
2024-03-07	6.75	6.75	6.75	6.75	0
2024-03-06	6.75	6.75	6.75	6.75	0
2024-03-05	6.75	6.75	6.75	6.75	0
2024-03-04	6.75	6.75	6.75	6.75	0
2024-03-01	6.75	6.75	6.75	6.75	0
2024-02-29	6.75	6.75	6.75	6.75	27
2024-02-28	6.75	6.75	6.75	6.75	205
2024-02-27	6.75	6.75	6.75	6.75	0
2024-02-26	6.75	6.75	6.75	6.75	0
2024-02-23	6.75	6.75	6.75	6.75	0
2024-02-22	6.75	6.75	6.75	6.75	381
2024-02-21	6.75	6.75	6.75	6.75	0
2024-02-20	6.75	6.75	6.75	6.75	0
2024-02-19	6.75	6.75	6.10	6.75	702
2024-02-16	6.75	6.75	6.75	6.75	500,000
2024-02-15	6.75	6.75	6.75	6.75	0
2024-02-14	6.75	6.75	6.75	6.75	0
2024-02-13	6.75	6.75	6.75	6.75	0
2024-02-12	7.00	7.00	6.75	6.75	0
2024-02-09	6.75	6.75	6.75	6.75	0
2024-02-08	7.50	7.50	6.75	6.75	0
2024-02-07	7.00	7.00	7.00	7.00	0
2024-02-06	7.00	7.00	7.00	7.00	0
2024-02-05	7.00	7.00	7.00	7.00	0
2024-02-02	7.00	7.00	7.00	7.00	0
2024-02-01	7.00	7.00	7.00	7.00	0
2024-01-31	7.00	7.50	7.00	7.50	0
2024-01-30	7.00	7.50	7.00	7.50	16,666
2024-01-29	7.00	7.50	7.00	7.50	0
2024-01-26	7.00	7.50	7.00	7.50	0
2024-01-25	7.00	7.50	7.00	7.50	0
2024-01-24	7.00	7.50	7.00	7.50	0
2024-01-23	7.00	7.50	7.00	7.50	0
2024-01-22	7.00	7.00	7.00	7.00	0
2024-01-19	7.00	7.50	7.00	7.50	0
2024-01-18	7.00	7.00	7.00	7.00	0
2024-01-17	7.00	7.00	7.00	7.00	3,100,414
2024-01-16	7.00	7.00	7.00	7.00	0
2024-01-15	7.00	7.00	7.00	7.00	0
2024-01-12	7.00	7.00	7.00	7.00	0
2024-01-11	7.00	7.00	7.00	7.00	0
2024-01-10	7.00	7.00	7.00	7.00	0
2024-01-09	7.00	7.00	7.00	7.00	0
2024-01-08	6.00	7.00	6.00	7.00	60,000
2024-01-05	5.50	6.00	5.50	6.00	100,000
2024-01-04	5.50	5.50	5.50	5.50	0
2024-01-03	5.50	5.50	5.50	5.50	0
2024-01-02	5.50	5.50	5.50	5.50	0
2024-01-01	5.50	5.50	5.50	5.50	0
2023-12-29	5.50	5.50	5.50	5.50	0
2023-12-28	5.50	5.50	5.50	5.50	0
2023-12-27	5.50	5.50	5.50	5.50	0
2023-12-26	5.50	5.50	5.50	5.50	0
2023-12-25	5.50	5.50	5.50	5.50	0
2023-12-22	5.50	5.50	5.50	5.50	0
2023-12-21	6.00	6.00	5.50	5.50	19,210
2023-12-20	6.00	6.00	6.00	6.00	0
2023-12-19	6.00	6.00	6.00	6.00	0
2023-12-18	5.25	6.00	5.25	6.00	71,070
2023-12-15	4.50	5.25	4.50	5.25	3,140
2023-12-14	3.92	5.00	3.92	5.00	157,826
2023-12-13	3.40	4.00	3.40	4.00	150,031
2023-12-12	3.00	3.40	3.00	3.40	200,000
2023-12-11	3.00	3.00	3.00	3.00	0
2023-12-08	3.00	3.00	3.00	3.00	0
2023-12-07	3.00	3.00	3.00	3.00	0
2023-12-06	3.00	3.00	3.00	3.00	0
2023-12-05	3.00	3.00	3.00	3.00	500,000
2023-12-04	3.00	3.00	3.00	3.00	0
2023-12-01	3.00	3.00	3.00	3.00	0
2023-11-30	3.00	3.00	3.00	3.00	0
2023-11-29	3.00	3.00	3.00	3.00	0
2023-11-28	3.00	3.00	3.00	3.00	0
2023-11-27	3.00	3.00	3.00	3.00	400
2023-11-24	3.00	3.00	3.00	3.00	0
2023-11-23	3.00	3.00	3.00	3.00	0
2023-11-22	3.00	3.00	3.00	3.00	0
2023-11-21	3.00	3.00	3.00	3.00	0
2023-11-20	3.00	3.00	3.00	3.00	0
2023-11-17	3.00	3.00	3.00	3.00	0
2023-11-16	3.00	3.00	3.00	3.00	0
2023-11-15	3.00	3.00	3.00	3.00	0
2023-11-14	3.00	3.00	3.00	3.00	26
2023-11-13	3.00	3.00	3.00	3.00	0
2023-11-10	3.00	3.00	3.00	3.00	0
2023-11-09	3.00	3.00	3.00	3.00	0
2023-11-08	3.00	3.00	3.00	3.00	0
2023-11-07	3.00	3.00	3.00	3.00	0
2023-11-06	3.00	3.00	3.00	3.00	0
2023-11-03	3.00	3.00	3.00	3.00	0
2023-11-02	3.00	3.00	3.00	3.00	0
2023-11-01	3.00	3.00	3.00	3.00	6
2023-10-31	3.00	3.00	3.00	3.00	0
2023-10-30	3.00	3.00	3.00	3.00	0
2023-10-27	3.00	3.00	3.00	3.00	120
2023-10-26	3.00	3.00	3.00	3.00	0
2023-10-25	3.00	3.00	3.00	3.00	27
2023-10-24	3.00	3.00	3.00	3.00	0
2023-10-23	3.00	3.00	3.00	3.00	0
2023-10-20	3.00	3.00	3.00	3.00	0
2023-10-19	3.00	3.00	3.00	3.00	0
2023-10-18	3.00	3.00	3.00	3.00	36
2023-10-17	3.00	3.00	3.00	3.00	0
2023-10-16	3.00	3.00	3.00	3.00	0
2023-10-13	3.00	3.00	3.00	3.00	80
2023-10-12	3.00	3.00	3.00	3.00	0
2023-10-11	3.00	3.00	3.00	3.00	0
2023-10-10	3.00	3.00	3.00	3.00	0
2023-10-09	3.00	3.00	3.00	3.00	0
2023-10-06	3.00	3.00	3.00	3.00	0
2023-10-05	3.00	3.00	3.00	3.00	0
2023-10-04	3.00	3.00	3.00	3.00	0
2023-10-03	3.00	3.00	3.00	3.00	0
2023-10-02	3.00	3.00	3.00	3.00	845
2023-09-29	3.00	3.00	3.00	3.00	0
2023-09-28	3.00	3.00	3.00	3.00	0
2023-09-27	3.00	3.00	3.00	3.00	0
2023-09-26	3.00	3.00	3.00	3.00	0
2023-09-25	3.00	3.00	3.00	3.00	0
2023-09-22	3.00	3.00	3.00	3.00	2,000,000
2023-09-21	3.00	3.00	3.00	3.00	0
2023-09-20	3.00	3.00	3.00	3.00	0
2023-09-19	3.00	3.00	3.00	3.00	50
2023-09-18	3.00	3.00	3.00	3.00	0
2023-09-15	3.00	3.00	3.00	3.00	0
2023-09-14	3.00	3.00	3.00	3.00	0
2023-09-13	3.00	3.00	3.00	3.00	0
2023-09-12	3.00	3.00	3.00	3.00	0
2023-09-11	3.00	3.00	3.00	3.00	120
2023-09-08	3.00	3.00	3.00	3.00	329
2023-09-07	3.00	3.00	3.00	3.00	0
2023-09-06	3.00	3.00	3.00	3.00	0
2023-09-05	3.00	3.00	3.00	3.00	0
2023-09-04	3.95	3.95	3.00	3.00	0
2023-09-01	3.95	3.95	3.95	3.95	76
2023-08-31	3.95	3.95	3.95	3.95	0
2023-08-30	3.95	3.95	3.95	3.95	0
2023-08-29	3.95	3.95	3.95	3.95	0
2023-08-28	3.95	3.95	3.95	3.95	0
2023-08-25	3.95	3.95	3.95	3.95	0
2023-08-24	3.95	3.95	3.95	3.95	0
2023-08-23	3.95	3.95	3.95	3.95	0
2023-08-22	3.95	3.95	3.95	3.95	0
2023-08-21	3.95	3.95	3.92	3.95	665
2023-08-18	3.95	3.95	3.95	3.95	0
2023-08-17	3.95	3.95	3.95	3.95	0
2023-08-16	3.95	3.95	3.95	3.95	0
2023-08-15	3.95	3.95	3.95	3.95	0
2023-08-14	3.95	3.95	3.95	3.95	0
2023-08-11	4.00	4.00	3.95	3.95	5,000,073
2023-08-10	4.00	4.00	4.00	4.00	0
2023-08-09	4.00	4.00	4.00	4.00	0
2023-08-08	4.00	4.00	4.00	4.00	10
2023-08-07	4.00	4.00	4.00	4.00	0
2023-08-04	4.00	4.00	4.00	4.00	0
2023-08-03	4.00	4.00	4.00	4.00	0
2023-08-02	4.00	4.00	4.00	4.00	0
2023-08-01	4.00	4.00	4.00	4.00	0
2023-07-31	4.00	4.00	4.00	4.00	0
2023-07-28	4.00	4.00	4.00	4.00	0
2023-07-27	4.00	4.00	4.00	4.00	0
2023-07-26	4.00	4.00	4.00	4.00	0
2023-07-25	5.00	5.00	4.00	4.00	18,250
2023-07-24	5.00	5.00	5.00	5.00	20
2023-07-21	5.00	5.00	5.00	5.00	0
2023-07-20	5.00	5.00	5.00	5.00	0
2023-07-19	5.00	5.00	5.00	5.00	0
2023-07-18	5.00	5.00	5.00	5.00	0
2023-07-17	5.00	5.00	5.00	5.00	0
2023-07-14	5.00	5.00	5.00	5.00	201
2023-07-13	5.00	5.00	5.00	5.00	209
2023-07-12	5.00	5.00	5.00	5.00	0
2023-07-11	5.00	5.00	5.00	5.00	0
2023-07-10	5.00	5.00	5.00	5.00	0
2023-07-07	5.00	5.00	5.00	5.00	316
2023-07-06	5.00	5.00	5.00	5.00	0
2023-07-05	5.25	5.25	5.00	5.00	18
2023-07-04	5.25	5.25	5.25	5.25	0
2023-07-03	5.25	5.25	5.25	5.25	0
2023-06-30	5.25	5.25	5.25	5.25	0
2023-06-29	5.25	5.25	5.25	5.25	0
2023-06-28	5.25	5.25	5.25	5.25	0
2023-06-27	5.25	5.25	5.25	5.25	0
2023-06-26	5.25	5.25	5.25	5.25	2
2023-06-23	5.25	5.25	5.25	5.25	0
2023-06-22	5.25	5.25	5.25	5.25	111
2023-06-21	5.25	5.25	5.25	5.25	0
2023-06-20	5.25	5.25	5.25	5.25	0
2023-06-19	5.25	5.25	5.25	5.25	0
2023-06-16	5.25	5.25	5.25	5.25	0
2023-06-15	5.25	5.25	5.25	5.25	24
2023-06-14	5.25	5.25	5.25	5.25	0
2023-06-13	5.25	5.25	5.25	5.25	0
2023-06-12	5.25	5.25	5.25	5.25	0
2023-06-09	5.25	5.25	5.25	5.25	0
2023-06-08	5.25	5.25	5.25	5.25	0
2023-06-07	5.25	5.25	5.25	5.25	104
2023-06-06	5.25	5.25	5.25	5.25	0
2023-06-05	5.25	5.25	5.25	5.25	0
2023-06-02	5.25	5.25	5.25	5.25	0
2023-06-01	5.25	5.25	5.25	5.25	0
2023-05-31	5.25	5.25	5.25	5.25	19,390
2023-05-30	5.25	5.25	5.25	5.25	0
2023-05-29	5.25	5.25	5.25	5.25	0
2023-05-26	5.25	5.25	5.25	5.25	0
2023-05-25	5.25	5.25	5.25	5.25	0
2023-05-24	5.25	5.25	5.25	5.25	0
2023-05-23	5.25	5.25	5.25	5.25	0
2023-05-22	5.25	5.25	5.25	5.25	6,160
2023-05-19	5.25	5.25	5.25	5.25	0
2023-05-18	5.25	5.25	5.25	5.25	226
2023-05-17	5.25	5.25	5.25	5.25	0
2023-05-16	5.25	5.25	5.25	5.25	0
2023-05-15	5.25	5.25	5.25	5.25	4
2023-05-12	5.25	5.25	5.25	5.25	0
2023-05-11	5.25	5.25	5.25	5.25	0
2023-05-10	5.25	5.25	5.25	5.25	3
2023-05-09	5.25	5.25	5.25	5.25	0
2023-05-08	5.25	5.25	5.25	5.25	0
2023-05-05	5.25	5.25	5.25	5.25	0
2023-05-04	5.25	5.25	5.25	5.25	0
2023-05-03	5.25	5.25	5.25	5.25	0
2023-05-02	5.25	5.25	5.25	5.25	0
2023-05-01	5.25	5.25	5.25	5.25	0
2023-04-28	5.25	5.25	5.25	5.25	0
2023-04-27	5.50	5.50	5.25	5.25	318,304
2023-04-26	5.50	5.50	5.50	5.50	0
2023-04-25	5.50	6.25	5.50	5.50	0
2023-04-24	5.50	5.50	5.50	5.50	0
2023-04-21	5.50	5.50	5.50	5.50	0
2023-04-20	5.50	5.50	5.50	5.50	0
2023-04-19	5.50	5.50	5.50	5.50	0
2023-04-18	5.50	5.50	5.50	5.50	0
2023-04-17	5.50	5.50	5.50	5.50	0
2023-04-14	5.50	5.50	5.50	5.50	10
2023-04-13	5.50	5.50	5.50	5.50	0
2023-04-12	5.50	5.50	5.50	5.50	0
2023-04-11	5.50	5.50	5.50	5.50	0
2023-04-10	5.50	5.50	5.50	5.50	0
2023-04-07	5.50	5.50	5.50	5.50	0
2023-04-06	5.50	5.50	5.50	5.50	0
2023-04-05	5.50	5.50	5.50	5.50	0
2023-04-04	5.50	5.50	5.50	5.50	497
2023-04-03	5.50	5.50	5.50	5.50	286
2023-03-31	5.50	5.50	5.50	5.50	330
2023-03-30	5.50	5.50	5.50	5.50	0
2023-03-29	5.50	5.50	5.50	5.50	100
2023-03-28	5.50	5.50	5.50	5.50	0
2023-03-27	5.50	5.50	5.50	5.50	32
2023-03-24	5.50	5.50	5.50	5.50	0
2023-03-23	5.50	5.50	5.50	5.50	0
2023-03-22	5.50	5.50	5.50	5.50	0
2023-03-21	5.50	5.50	5.50	5.50	0
2023-03-20	5.50	5.50	5.50	5.50	0
2023-03-17	5.50	5.50	5.50	5.50	0
2023-03-16	5.50	5.50	5.50	5.50	0
2023-03-15	5.50	5.50	5.25	5.50	0
2023-03-14	5.50	5.50	5.50	5.50	0
2023-03-13	5.50	5.50	5.50	5.50	0
2023-03-10	5.50	5.50	5.50	5.50	0
2023-03-09	5.50	5.50	5.50	5.50	0
2023-03-08	5.50	5.50	5.50	5.50	0
2023-03-07	5.50	5.50	5.50	5.50	0
2023-03-06	5.50	5.50	5.50	5.50	0
2023-03-03	5.50	5.50	5.50	5.50	0
2023-03-02	5.50	5.50	5.50	5.50	0
2023-03-01	5.50	5.50	5.50	5.50	0
2023-02-28	5.50	5.50	5.50	5.50	0
2023-02-27	5.50	5.50	5.50	5.50	0
2023-02-24	5.50	5.50	5.50	5.50	16
2023-02-23	5.50	5.50	5.50	5.50	0
2023-02-22	5.50	5.50	5.50	5.50	0
2023-02-21	5.50	5.50	5.50	5.50	16
2023-02-20	5.50	5.50	5.50	5.50	0
2023-02-17	5.50	5.50	5.50	5.50	0
2023-02-16	5.50	5.50	5.50	5.50	5,000
2023-02-15	5.50	5.50	5.50	5.50	16
2023-02-14	5.50	5.50	5.50	5.50	780
2023-02-13	5.50	5.50	5.50	5.50	0
2023-02-10	5.50	5.50	5.50	5.50	0
2023-02-09	5.50	5.50	5.50	5.50	1,250
2023-02-08	5.50	5.50	4.96	5.50	770
2023-02-07	5.50	5.50	5.50	5.50	100
2023-02-06	5.50	5.50	5.50	5.50	0
2023-02-03	5.50	5.50	5.50	5.50	0
2023-02-02	5.50	5.50	5.50	5.50	0
2023-02-01	5.50	5.50	5.50	5.50	116
2023-01-31	5.50	5.50	5.50	5.50	175
2023-01-30	4.96	5.50	4.96	5.50	578
2023-01-27	5.50	5.50	5.50	5.50	0
2023-01-26	5.50	5.50	5.50	5.50	30
2023-01-25	5.50	5.50	5.50	5.50	0
2023-01-24	5.50	5.50	5.50	5.50	0
2023-01-23	5.50	5.50	5.50	5.50	16
2023-01-20	5.50	5.50	5.50	5.50	0
2023-01-19	5.50	5.50	5.50	5.50	0
2023-01-18	5.50	5.50	5.50	5.50	125
2023-01-17	5.50	5.50	5.50	5.50	0
2023-01-16	5.50	5.50	5.50	5.50	9,317,883
2023-01-13	5.50	5.50	5.50	5.50	0
2023-01-12	5.50	5.50	5.50	5.50	0
2023-01-11	4.96	5.50	4.96	5.50	20
2023-01-10	5.50	5.50	5.50	5.50	0
2023-01-09	5.50	5.50	5.50	5.50	0
2023-01-06	5.50	5.50	5.50	5.50	0
2023-01-05	5.50	5.50	5.50	5.50	0
2023-01-04	5.50	5.50	5.50	5.50	0
2023-01-03	5.50	5.50	5.50	5.50	0
2023-01-02	5.50	5.50	5.50	5.50	0
2022-12-30	5.50	5.50	5.30	5.50	373
2022-12-29	5.50	5.50	5.50	5.50	0
2022-12-28	5.50	5.50	5.50	5.50	2
2022-12-27	5.50	5.50	5.50	5.50	0
2022-12-26	5.50	5.50	5.50	5.50	0
2022-12-23	5.50	5.50	5.50	5.50	0
2022-12-22	5.50	5.50	5.50	5.50	0
2022-12-21	5.50	5.50	5.50	5.50	0
2022-12-20	5.50	5.50	5.50	5.50	0
2022-12-19	5.50	5.50	5.50	5.50	0
2022-12-16	5.50	5.50	5.50	5.50	278
2022-12-15	5.50	5.50	5.50	5.50	0
2022-12-14	5.50	5.50	5.50	5.50	390
2022-12-13	5.50	5.50	5.50	5.50	0
2022-12-12	5.50	5.50	5.50	5.50	166
2022-12-09	5.50	5.50	5.50	5.50	166
2022-12-08	5.50	5.50	5.50	5.50	0
2022-12-07	5.50	5.50	5.50	5.50	0
2022-12-06	5.50	5.50	5.50	5.50	0
2022-12-05	5.50	5.50	5.50	5.50	100
2022-12-02	5.50	5.50	5.50	5.50	0
2022-12-01	5.50	5.50	5.50	5.50	0
2022-11-30	5.50	5.50	5.50	5.50	0
2022-11-29	5.50	5.50	5.50	5.50	0
2022-11-28	5.50	5.50	5.50	5.50	0
2022-11-25	5.25	5.25	5.25	5.25	0
2022-11-24	4.00	5.25	4.00	5.25	475,000
2022-11-23	4.50	4.50	4.50	4.50	0
2022-11-22	4.50	4.50	4.50	4.50	0
2022-11-21	4.50	4.50	4.50	4.50	0
2022-11-18	4.50	4.50	4.50	4.50	0
2022-11-17	4.50	4.50	4.50	4.50	0
2022-11-16	4.50	4.50	4.50	4.50	0
2022-11-15	4.50	4.50	4.50	4.50	0
2022-11-14	4.50	4.50	4.50	4.50	0
2022-11-11	4.50	4.50	4.50	4.50	0
2022-11-10	4.50	4.50	4.50	4.50	0
2022-11-09	4.50	4.50	4.50	4.50	0
2022-11-08	4.50	4.50	4.50	4.50	0
2022-11-07	4.50	4.50	4.50	4.50	120
2022-11-04	4.50	4.50	4.50	4.50	0
2022-11-03	4.50	4.50	4.50	4.50	0
2022-11-02	4.50	4.50	4.50	4.50	0
2022-11-01	4.50	4.50	4.50	4.50	0
2022-10-31	4.50	4.50	4.50	4.50	0
2022-10-28	4.50	4.50	4.50	4.50	0
2022-10-27	4.50	4.50	4.50	4.50	0
2022-10-26	4.50	4.50	4.50	4.50	0
2022-10-25	4.50	4.50	4.50	4.50	0
2022-10-24	4.50	4.50	4.50	4.50	210
2022-10-21	4.50	4.50	4.50	4.50	134
2022-10-20	4.50	4.50	4.50	4.50	315
2022-10-19	4.50	4.50	4.50	4.50	0
2022-10-18	4.50	4.50	4.50	4.50	0
2022-10-17	4.50	4.50	4.50	4.50	0
2022-10-14	4.50	4.50	4.50	4.50	0
2022-10-13	4.50	4.50	4.50	4.50	2,275
2022-10-12	4.50	4.50	4.50	4.50	0
2022-10-11	4.50	4.50	4.50	4.50	0
2022-10-10	4.50	4.50	4.50	4.50	0
2022-10-07	4.50	4.50	4.50	4.50	0
2022-10-06	4.50	4.50	4.50	4.50	0
2022-10-05	4.50	4.50	4.50	4.50	0
2022-10-04	4.50	4.50	4.50	4.50	0
2022-10-03	5.50	5.50	4.50	4.50	50,152
2022-09-30	5.50	5.50	5.50	5.50	0
2022-09-29	6.00	6.00	5.50	5.50	0
2022-09-28	6.00	6.00	5.00	6.00	1,500
2022-09-27	6.00	6.00	6.00	6.00	0
2022-09-26	6.00	6.00	5.00	6.00	50
2022-09-23	6.00	6.00	5.00	6.00	61
2022-09-22	6.00	6.00	5.00	6.00	0
2022-09-21	6.00	6.00	6.00	6.00	135
2022-09-20	6.00	6.00	5.00	6.00	105,171
2022-09-19	6.00	6.00	6.00	6.00	0
2022-09-16	6.00	6.00	6.00	6.00	0
2022-09-15	6.00	6.00	6.00	6.00	300
2022-09-14	6.00	6.00	5.00	6.00	0
2022-09-13	6.00	6.00	5.00	6.00	0
2022-09-12	6.00	6.00	6.00	6.00	0
2022-09-09	6.00	6.00	6.00	6.00	0
2022-09-08	6.00	6.00	5.00	6.00	0
2022-09-07	6.00	6.00	5.00	6.00	0
2022-09-06	6.00	6.00	6.00	6.00	0
2022-09-05	6.00	6.00	6.00	6.00	0
2022-09-02	6.00	6.00	6.00	6.00	0
2022-09-01	6.00	6.00	5.00	6.00	0
2022-08-31	6.00	6.00	6.00	6.00	0
2022-08-30	6.00	6.00	6.00	6.00	280
2022-08-29	6.00	6.00	6.00	6.00	0
2022-08-26	6.00	6.00	6.00	6.00	0
2022-08-25	6.00	6.00	5.00	6.00	0
2022-08-24	6.00	6.00	6.00	6.00	1,550,000
2022-08-23	6.00	6.00	6.00	6.00	0
2022-08-22	6.00	6.00	6.00	6.00	0
2022-08-19	6.00	6.00	6.00	6.00	0
2022-08-18	6.00	6.00	6.00	6.00	169
2022-08-17	6.00	6.00	6.00	6.00	0
2022-08-16	6.00	6.00	6.00	6.00	0
2022-08-15	6.00	6.00	6.00	6.00	0
2022-08-12	6.00	6.00	6.00	6.00	0
2022-08-11	6.00	6.00	6.00	6.00	0
2022-08-10	6.00	6.00	6.00	6.00	0
2022-08-09	6.00	6.00	6.00	6.00	0
2022-08-08	6.00	6.00	6.00	6.00	0
2022-08-05	6.00	6.00	6.00	6.00	0
2022-08-04	6.00	6.00	6.00	6.00	0
2022-08-03	6.00	6.00	6.00	6.00	0
2022-08-02	6.00	6.00	6.00	6.00	0
2022-08-01	6.00	6.00	5.00	6.00	0
2022-07-29	6.00	6.00	6.00	6.00	0
2022-07-28	6.00	6.00	6.00	6.00	0
2022-07-27	6.00	6.00	6.00	6.00	0
2022-07-26	6.00	6.00	6.00	6.00	25,000
2022-07-25	6.00	6.00	6.00	6.00	0
2022-07-22	6.00	6.00	6.00	6.00	50,000
2022-07-21	6.00	6.00	6.00	6.00	0
2022-07-20	6.00	6.00	6.00	6.00	0
2022-07-19	6.00	6.00	6.00	6.00	0
2022-07-18	6.00	6.00	6.00	6.00	10
2022-07-15	6.00	6.00	6.00	6.00	0
2022-07-14	6.00	6.00	6.00	6.00	0
2022-07-13	6.00	6.00	6.00	6.00	0
2022-07-12	6.00	6.00	6.00	6.00	0
2022-07-11	6.00	6.00	6.00	6.00	0
2022-07-08	6.00	6.00	6.00	6.00	0
2022-07-07	6.00	6.00	6.00	6.00	2,500
2022-07-06	6.00	6.00	6.00	6.00	0
2022-07-05	6.00	6.00	6.00	6.00	0
2022-07-04	6.00	6.00	6.00	6.00	0
2022-07-01	6.00	6.00	5.00	6.00	0
2022-06-30	6.00	6.00	6.00	6.00	0
2022-06-29	6.00	6.00	5.00	6.00	0
2022-06-28	6.00	6.00	6.00	6.00	0
2022-06-27	6.00	6.00	6.00	6.00	0
2022-06-24	6.00	6.00	6.00	6.00	0
2022-06-23	6.00	6.00	6.00	6.00	0
2022-06-22	6.00	6.00	5.00	6.00	0
2022-06-21	6.00	6.00	6.00	6.00	2,429
2022-06-20	6.00	6.00	6.00	6.00	2,429
2022-06-17	6.00	6.00	6.00	6.00	0
2022-06-16	6.00	6.00	5.00	6.00	0
2022-06-15	6.00	6.00	6.00	6.00	0
2022-06-14	6.00	6.00	6.00	6.00	0
2022-06-13	6.00	6.00	6.00	6.00	0
2022-06-10	7.00	7.00	6.00	6.00	31,934
2022-06-09	7.00	7.00	7.00	7.00	0
2022-06-08	7.00	7.00	7.00	7.00	0
2022-06-07	7.00	7.00	7.00	7.00	0
2022-06-06	7.00	7.00	7.00	7.00	0
2022-06-03	7.00	7.00	7.00	7.00	0
2022-06-02	7.00	7.00	7.00	7.00	0
2022-06-01	7.00	7.00	7.00	7.00	0
2022-05-31	7.00	7.00	7.00	7.00	0
2022-05-30	7.00	7.00	7.00	7.00	0
2022-05-27	7.00	7.00	7.00	7.00	0
2022-05-26	7.00	7.00	7.00	7.00	0
2022-05-25	7.00	7.00	7.00	7.00	0
2022-05-24	7.00	7.00	7.00	7.00	0
2022-05-23	8.00	8.00	7.00	7.00	77,988
2022-05-20	8.00	8.00	8.00	8.00	0
2022-05-19	8.00	8.00	8.00	8.00	0
2022-05-18	8.00	8.00	8.00	8.00	0
2022-05-17	8.00	8.00	8.00	8.00	0
2022-05-16	8.00	8.00	8.00	8.00	0
2022-05-13	8.00	8.00	8.00	8.00	0
2022-05-12	8.00	8.00	7.00	8.00	0
2022-05-11	8.00	8.00	8.00	8.00	0
2022-05-10	8.00	8.00	7.00	8.00	0
2022-05-09	8.00	8.00	8.00	8.00	0
2022-05-06	8.00	8.00	8.00	8.00	0
2022-05-05	8.00	8.00	8.00	8.00	0
2022-05-04	8.00	8.00	8.00	8.00	0
2022-05-03	8.00	8.00	8.00	8.00	0
2022-05-02	8.00	8.00	8.00	8.00	0
2022-04-29	8.00	8.00	8.00	8.00	41
2022-04-28	8.00	8.00	8.00	8.00	0
2022-04-27	8.00	8.00	8.00	8.00	0
2022-04-26	8.00	8.00	7.00	8.00	37,500
2022-04-25	8.00	8.00	8.00	8.00	0
2022-04-22	8.00	8.00	8.00	8.00	0
2022-04-21	8.00	8.00	8.00	8.00	0
2022-04-20	8.00	8.00	8.00	8.00	0
2022-04-19	8.00	8.00	7.00	8.00	1,785
2022-04-18	8.00	8.00	8.00	8.00	0
2022-04-15	8.00	8.00	8.00	8.00	0
2022-04-14	8.00	8.00	8.00	8.00	0
2022-04-13	8.00	8.00	8.00	8.00	0
2022-04-12	8.00	8.00	8.00	8.00	0
2022-04-11	8.00	8.00	8.00	8.00	112
2022-04-08	8.00	8.00	8.00	8.00	0
2022-04-07	8.00	8.00	8.00	8.00	0
2022-04-06	8.00	8.00	8.00	8.00	0
2022-04-05	8.00	8.00	8.00	8.00	0
2022-04-04	8.50	8.50	7.00	8.00	0
2022-04-01	8.00	8.00	8.00	8.00	0
2022-03-31	8.00	8.00	8.00	8.00	0
2022-03-30	8.00	8.00	8.00	8.00	0
2022-03-29	8.00	8.00	8.00	8.00	0
2022-03-28	8.00	8.00	8.00	8.00	0
2022-03-25	8.00	8.00	8.00	8.00	0
2022-03-24	8.00	8.00	8.00	8.00	0
2022-03-23	8.00	8.00	7.00	8.00	865
2022-03-22	8.00	8.00	8.00	8.00	0
2022-03-21	8.00	8.00	8.00	8.00	25
2022-03-18	8.00	8.00	8.00	8.00	0
2022-03-17	8.00	8.00	8.00	8.00	0
2022-03-16	8.00	8.00	7.00	8.00	0
2022-03-15	8.00	8.00	7.00	8.00	0
2022-03-14	8.00	8.00	8.00	8.00	0
2022-03-11	8.00	8.00	8.00	8.00	0
2022-03-10	8.00	8.00	8.00	8.00	1
2022-03-09	8.00	8.00	8.00	8.00	0
2022-03-08	8.00	8.00	7.00	8.00	0
2022-03-07	8.00	8.00	7.00	8.00	0
2022-03-04	8.00	8.00	8.00	8.00	0
2022-03-03	8.00	8.00	8.00	8.00	0
2022-03-02	8.00	8.00	8.00	8.00	0
2022-03-01	8.00	8.00	8.00	8.00	0
2022-02-28	8.00	8.00	8.00	8.00	0
2022-02-25	8.00	8.00	8.00	8.00	10
2022-02-24	8.00	8.00	8.00	8.00	0
2022-02-23	8.00	8.00	8.00	8.00	0
2022-02-22	8.00	8.00	8.00	8.00	0
2022-02-21	8.00	8.00	8.00	8.00	0
2022-02-18	8.00	8.00	8.00	8.00	0
2022-02-17	8.00	8.00	8.00	8.00	0
2022-02-16	8.00	8.00	7.00	8.00	0
2022-02-15	8.00	8.00	7.00	8.00	0
2022-02-14	8.00	8.00	7.00	8.00	0
2022-02-11	8.00	8.00	7.00	8.00	0
2022-02-10	8.00	8.00	7.00	8.00	0
2022-02-09	8.00	8.00	7.00	8.00	0
2022-02-08	8.00	8.00	8.00	8.00	0
2022-02-07	8.00	8.00	8.00	8.00	0
2022-02-04	8.00	8.00	8.00	8.00	0
2022-02-03	8.00	8.00	8.00	8.00	105,171
2022-02-02	8.00	8.00	8.00	8.00	0
2022-02-01	8.00	8.00	7.00	8.00	0
2022-01-31	8.00	8.00	7.00	8.00	0
2022-01-28	8.00	8.00	8.00	8.00	0
2022-01-27	8.00	8.00	7.00	8.00	0
2022-01-26	8.00	8.00	7.00	8.00	0
2022-01-25	8.00	8.00	7.00	8.00	0
2022-01-24	8.00	8.00	8.00	8.00	0
2022-01-21	8.00	8.00	8.00	8.00	0
2022-01-20	8.00	8.00	8.00	8.00	2
2022-01-19	8.00	8.00	8.00	8.00	0
2022-01-18	8.00	8.00	8.00	8.00	0
2022-01-17	8.00	8.00	8.00	8.00	215
2022-01-14	8.00	8.00	7.00	8.00	0
2022-01-13	8.00	8.00	8.00	8.00	0
2022-01-12	8.00	8.00	8.00	8.00	0
2022-01-11	8.00	8.00	8.00	8.00	0
2022-01-10	8.00	8.00	8.00	8.00	0
2022-01-07	8.00	8.00	8.00	8.00	0
2022-01-06	8.00	8.00	8.00	8.00	25,077
2022-01-05	8.00	8.00	8.00	8.00	0
2022-01-04	8.00	8.00	8.00	8.00	0
2022-01-03	8.00	8.00	8.00	8.00	0
2021-12-31	8.00	8.00	8.00	8.00	0
2021-12-30	8.00	8.00	8.00	8.00	0
2021-12-29	8.00	8.00	8.00	8.00	0
2021-12-28	8.00	8.00	8.00	8.00	0
2021-12-27	8.00	8.00	8.00	8.00	0
2021-12-24	8.00	8.00	8.00	8.00	3
2021-12-23	8.00	8.00	8.00	8.00	0
2021-12-22	8.00	8.00	7.00	8.00	17,500
2021-12-21	8.00	8.00	8.00	8.00	0
2021-12-20	8.00	8.00	8.00	8.00	0
2021-12-17	8.00	8.00	8.00	8.00	0
2021-12-16	8.00	8.00	7.00	8.00	18
2021-12-15	8.00	8.00	7.00	8.00	0
2021-12-14	8.00	8.00	8.00	8.00	0
2021-12-13	8.00	8.00	8.00	8.00	0
2021-12-10	8.00	8.00	8.00	8.00	0
2021-12-09	8.00	8.00	8.00	8.00	0
2021-12-08	8.00	8.00	8.00	8.00	0
2021-12-07	8.00	8.00	8.00	8.00	201
2021-12-06	8.00	8.00	8.00	8.00	0
2021-12-03	8.00	8.00	8.00	8.00	0
2021-12-02	8.00	8.00	8.00	8.00	0
2021-12-01	8.00	8.00	8.00	8.00	0
2021-11-30	8.00	8.00	8.00	8.00	0
2021-11-29	8.00	8.00	8.00	8.00	0
2021-11-26	8.00	9.00	9.00	8.00	6,544
2021-11-25	9.00	9.00	9.00	9.00	0
2021-11-24	9.00	9.00	9.00	9.00	4
2021-11-23	9.00	9.00	9.00	9.00	0
2021-11-22	9.00	9.00	8.00	9.00	0
2021-11-19	9.00	9.00	9.00	9.00	0
2021-11-18	9.00	9.00	9.00	9.00	0
2021-11-17	9.00	9.00	9.00	9.00	0
2021-11-16	9.00	9.00	9.00	9.00	0
2021-11-15	9.00	9.00	9.00	9.00	19,801
2021-11-12	9.00	9.00	9.00	9.00	0
2021-11-11	9.00	9.00	9.00	9.00	0
2021-11-10	9.00	9.00	9.00	9.00	0
2021-11-09	9.00	9.00	9.00	9.00	0
2021-11-08	9.00	9.00	9.00	9.00	0
2021-11-05	9.00	9.00	9.00	9.00	0
2021-11-04	9.00	9.00	9.00	9.00	0
2021-11-03	9.00	9.00	9.00	9.00	0
2021-11-02	9.00	9.00	9.00	9.00	0
2021-11-01	9.00	9.00	9.00	9.00	5,649
2021-10-29	9.00	9.00	9.00	9.00	0
2021-10-28	9.00	9.00	9.00	9.00	0
2021-10-27	9.00	9.00	9.00	9.00	0
2021-10-26	9.00	9.00	9.00	9.00	0
2021-10-25	9.00	9.00	9.00	9.00	5,422
2021-10-22	9.00	9.00	9.00	9.00	0
2021-10-21	9.00	9.00	8.00	9.00	0
2021-10-20	9.00	9.00	9.00	9.00	0
2021-10-19	9.00	9.00	9.00	9.00	0
2021-10-18	9.00	9.00	8.00	9.00	3,100,000
2021-10-15	9.00	9.00	9.00	9.00	0
2021-10-14	9.00	9.00	9.00	9.00	0
2021-10-13	9.00	9.00	9.00	9.00	0
2021-10-12	9.00	9.00	9.00	9.00	12,515
2021-10-11	9.00	9.00	9.00	9.00	0
2021-10-08	9.00	9.00	9.00	9.00	0
2021-10-07	9.00	9.00	9.00	9.00	244
2021-10-06	9.00	9.00	8.00	9.00	0
2021-10-05	9.00	9.00	9.00	9.00	0
2021-10-04	9.00	9.00	9.00	9.00	0
2021-10-01	9.00	9.00	9.00	9.00	0
2021-09-30	9.00	9.00	9.00	9.00	0
2021-09-29	9.00	9.00	9.00	9.00	0
2021-09-28	9.00	9.00	9.00	9.00	0
2021-09-27	9.00	9.00	9.00	9.00	0
2021-09-24	9.00	9.00	9.00	9.00	0
2021-09-23	9.00	9.00	9.00	9.00	0
2021-09-22	9.00	9.00	9.00	9.00	0
2021-09-21	9.00	9.00	9.00	9.00	0
2021-09-20	9.00	9.00	9.00	9.00	0
2021-09-17	9.00	9.00	9.00	9.00	0
2021-09-16	9.00	9.00	9.00	9.00	0
2021-09-15	9.00	9.00	9.00	9.00	4,147
2021-09-14	9.00	9.00	9.00	9.00	0
2021-09-13	9.00	9.00	9.00	9.00	0
2021-09-10	9.00	9.00	9.00	9.00	0
2021-09-09	9.00	9.00	9.00	9.00	0
2021-09-08	9.00	9.00	9.00	9.00	30
2021-09-07	9.00	9.00	9.00	9.00	0
2021-09-06	9.00	9.00	9.00	9.00	0
2021-09-03	9.00	9.00	9.00	9.00	0
2021-09-02	9.00	9.00	9.00	9.00	0
2021-09-01	9.00	9.00	9.00	9.00	0
2021-08-31	9.00	9.00	9.00	9.00	2,143
2021-08-30	9.00	9.00	9.00	9.00	0
2021-08-27	9.00	9.00	9.00	9.00	0
2021-08-26	9.00	9.00	9.00	9.00	0
2021-08-25	9.00	9.00	9.00	9.00	450
2021-08-24	9.00	9.00	9.00	9.00	1,944
2021-08-23	9.00	9.00	9.00	9.00	0
2021-08-20	8.50	9.00	8.00	9.00	627
2021-08-19	8.50	8.50	8.50	8.50	13
2021-08-18	8.50	8.50	8.50	8.50	0
2021-08-17	8.50	8.50	8.50	8.50	0
2021-08-16	8.50	8.50	8.50	8.50	2,299
2021-08-13	8.50	8.50	8.50	8.50	0
2021-08-12	8.50	8.50	8.50	8.50	0
2021-08-11	8.50	8.50	8.50	8.50	0
2021-08-10	8.50	8.50	8.50	8.50	0
2021-08-09	8.50	8.50	8.50	8.50	0
2021-08-06	8.50	8.50	8.50	8.50	1,415
2021-08-05	8.50	8.50	8.50	8.50	0
2021-08-04	8.50	8.50	8.50	8.50	0
2021-08-03	8.50	8.50	8.50	8.50	0
2021-08-02	8.50	8.50	8.50	8.50	745
2021-07-30	8.50	8.50	8.00	8.50	0
2021-07-29	8.50	8.50	8.50	8.50	0
2021-07-28	8.50	8.50	8.50	8.50	0
2021-07-27	8.50	8.50	8.50	8.50	0
2021-07-26	8.50	8.50	8.50	8.50	0
2021-07-23	8.50	8.50	8.50	8.50	0
2021-07-22	8.50	8.50	8.50	8.50	0
2021-07-21	8.50	8.50	8.50	8.50	0
2021-07-20	8.50	8.50	8.50	8.50	0
2021-07-19	8.50	8.50	8.50	8.50	0
2021-07-16	8.50	8.50	8.00	8.50	0
2021-07-15	8.50	8.50	8.50	8.50	0
2021-07-14	8.50	8.50	8.50	8.50	0
2021-07-13	8.50	8.50	8.50	8.50	0
2021-07-12	8.50	8.50	8.50	8.50	0
2021-07-09	8.50	8.50	8.50	8.50	0
2021-07-08	8.50	8.50	8.50	8.50	0
2021-07-07	8.50	8.50	8.50	8.50	0
2021-07-06	8.50	8.50	8.50	8.50	50
2021-07-05	8.50	8.50	8.50	8.50	0
2021-07-02	8.50	8.50	8.50	8.50	0
2021-07-01	8.50	8.50	8.50	8.50	0
2021-06-30	8.50	8.50	8.50	8.50	0
2021-06-29	8.50	8.50	8.50	8.50	0
2021-06-28	8.55	8.55	8.55	8.50	3,907
2021-06-25	8.50	8.50	8.50	8.50	0
2021-06-24	8.50	8.50	8.50	8.50	0
2021-06-23	8.50	8.50	8.50	8.50	180
2021-06-22	8.50	8.50	8.50	8.50	0
2021-06-21	8.50	8.50	8.50	8.50	0
2021-06-18	8.50	8.50	8.50	8.50	0
2021-06-17	8.50	8.50	8.50	8.50	4
2021-06-16	8.50	8.50	8.50	8.50	0
2021-06-15	8.50	8.50	8.50	8.50	0
2021-06-14	8.50	8.50	8.50	8.50	0
2021-06-11	8.50	8.50	8.50	8.50	0
2021-06-10	8.50	8.50	8.50	8.50	0
2021-06-09	8.50	8.50	8.50	8.50	0
2021-06-08	8.50	8.50	8.50	8.50	0
2021-06-07	8.50	8.50	8.50	8.50	0
2021-06-04	8.50	8.50	8.50	8.50	0
2021-06-03	8.50	8.50	8.50	8.50	0
2021-06-02	8.50	9.00	9.00	8.50	7,560
2021-06-01	8.50	8.50	8.50	8.50	0
2021-05-28	8.50	8.50	8.50	8.50	0
2021-05-27	8.50	8.50	8.50	8.50	0
2021-05-26	8.50	8.50	8.50	8.50	0
2021-05-25	8.50	8.50	8.50	8.50	0
2021-05-24	8.50	8.50	8.50	8.50	0
2021-05-21	8.50	8.50	8.50	8.50	0
2021-05-20	8.50	8.50	8.50	8.50	2,158
2021-05-19	8.50	9.00	8.00	8.50	87,143
2021-05-18	8.00	8.50	8.00	8.50	18,222
2021-05-17	8.00	8.00	7.00	8.00	5
2021-05-14	8.00	8.00	8.00	8.00	0
2021-05-13	8.00	8.00	8.00	8.00	0
2021-05-12	8.00	8.00	8.00	8.00	0
2021-05-11	8.00	8.00	8.00	8.00	0
2021-05-10	8.00	8.00	8.00	8.00	0
2021-05-07	8.00	8.00	8.00	8.00	0
2021-05-06	8.00	8.00	8.00	8.00	12,178
2021-05-05	8.00	8.00	8.00	8.00	33,333
2021-05-04	8.00	8.25	8.25	8.00	5,524
2021-04-30	8.00	8.00	8.00	8.00	0
2021-04-29	8.00	8.00	8.00	8.00	0
2021-04-28	8.00	8.00	8.00	8.00	0
2021-04-27	8.00	8.00	8.00	8.00	15,329
2021-04-26	8.00	8.00	8.00	8.00	0
2021-04-23	8.00	8.00	8.00	8.00	4,144
2021-04-22	8.00	8.00	8.00	8.00	134
2021-04-21	8.00	8.00	8.00	8.00	0
2021-04-20	8.00	8.00	8.00	8.00	0
2021-04-19	8.50	8.50	8.00	8.00	0
2021-04-16	8.50	8.50	8.50	8.50	0
2021-04-15	8.50	8.50	8.50	8.50	0
2021-04-14	8.50	8.50	8.50	8.50	25
2021-04-13	8.50	8.50	8.50	8.50	400
2021-04-12	8.50	8.50	8.50	8.50	89,230
2021-04-09	9.00	9.00	9.00	8.50	322
2021-04-08	8.50	8.50	8.50	8.50	400
2021-04-07	8.50	8.50	8.50	8.50	0
2021-04-06	8.50	8.50	8.50	8.50	10,676
2021-04-01	8.50	8.50	8.50	8.50	70
2021-03-31	9.38	9.38	8.50	8.50	7,679
2021-03-30	9.38	9.38	9.38	9.38	103,530
2021-03-29	8.50	9.38	8.50	9.38	5,763
2021-03-26	8.50	8.50	8.50	8.50	3,875
2021-03-25	8.75	8.75	8.75	8.75	0
2021-03-24	8.75	8.75	8.75	8.75	0
2021-03-23	8.75	8.75	8.75	8.75	0
2021-03-22	8.75	8.75	8.75	8.75	0
2021-03-19	8.75	8.75	8.75	8.75	0
2021-03-18	8.75	8.75	8.75	8.75	1,111
2021-03-17	8.75	8.75	8.75	8.75	1,111
2021-03-16	8.75	8.75	8.75	8.75	0
2021-03-15	8.75	8.75	8.75	8.75	33,533
2021-03-12	8.75	8.75	8.75	8.75	422
2021-03-11	8.75	8.75	8.75	8.75	422
2021-03-10	8.75	8.75	8.75	8.75	0
2021-03-09	8.75	8.75	8.75	8.75	0
2021-03-08	8.88	8.88	8.75	8.75	10,515
2021-03-05	8.88	8.88	8.88	8.88	3,455
2021-03-04	8.88	8.88	8.88	8.88	5,150
2021-03-03	8.88	8.88	8.88	8.88	88
2021-03-02	9.00	9.00	8.88	8.88	658
2021-03-01	9.00	9.45	9.45	9.45	3,370
2021-02-26	9.00	9.00	8.50	9.00	2,665
2021-02-25	9.00	9.00	8.50	9.00	402
2021-02-24	9.25	9.25	9.00	9.00	6,583
2021-02-23	9.50	9.50	9.50	9.25	4,785
2021-02-22	9.25	9.25	9.25	9.25	11,807
2021-02-19	9.25	9.25	9.25	9.25	84
2021-02-18	9.25	9.25	9.25	9.25	8,554
2021-02-17	9.25	9.25	9.25	9.25	5,000
2021-02-16	9.38	9.38	9.25	9.25	11,818
2021-02-15	9.38	9.38	9.38	9.38	1,336
2021-02-12	9.38	9.38	9.38	9.38	1
2021-02-11	9.38	9.38	9.38	9.38	2,644
2021-02-10	9.38	9.38	9.38	9.38	43,630
2021-02-09	8.38	9.38	8.38	9.38	65,459
2021-02-08	8.25	8.38	8.25	8.38	15,224
2021-02-05	8.25	8.25	8.25	8.25	0
2021-02-04	8.25	8.25	8.25	8.25	0
2021-02-03	7.50	8.25	7.50	8.25	14,636
2021-02-02	7.50	7.50	7.00	7.50	69,483
2021-02-01	7.50	7.50	7.50	7.50	0
2021-01-29	7.50	7.50	7.00	7.50	0
2021-01-28	7.00	7.50	7.00	7.50	8,755
2021-01-27	7.00	7.00	7.00	7.00	0
2021-01-26	7.00	7.00	7.00	7.00	25
2021-01-25	7.00	7.00	7.00	7.00	0
2021-01-22	7.00	7.00	7.00	7.00	0
2021-01-21	7.00	7.00	7.00	7.00	3,031
2021-01-20	7.00	7.00	7.00	7.00	0
2021-01-19	7.00	7.00	7.00	7.00	0
2021-01-18	7.00	7.00	7.00	7.00	0
2021-01-15	7.00	7.00	7.00	7.00	0
2021-01-14	7.00	7.00	7.00	7.00	0
2021-01-13	7.00	7.00	7.00	7.00	325
2021-01-12	7.00	7.00	7.00	7.00	666
2021-01-11	7.00	7.00	7.00	7.00	24,741
2021-01-08	7.00	7.00	7.00	7.00	70
2021-01-07	7.00	7.00	7.00	7.00	20,000
2021-01-06	7.00	7.00	7.00	7.00	0
2021-01-05	7.00	7.00	7.00	7.00	0
2021-01-04	6.75	7.00	6.75	7.00	2,857
2020-12-31	6.75	6.75	6.75	6.75	0
2020-12-30	6.75	6.75	6.75	6.75	0
2020-12-29	6.75	6.75	6.25	6.75	0
2020-12-24	6.75	6.75	6.75	6.75	0
2020-12-23	6.75	6.75	6.75	6.75	0
2020-12-22	6.75	6.75	6.75	6.75	0
2020-12-21	6.75	6.75	6.75	6.75	0
2020-12-18	6.75	6.75	6.75	6.75	0
2020-12-17	6.75	6.75	6.75	6.75	0
2020-12-16	6.75	6.75	6.75	6.75	514
2020-12-15	6.75	6.75	6.75	6.75	75
2020-12-14	6.75	6.75	6.75	6.75	0
2020-12-11	6.75	6.75	6.75	6.75	0
2020-12-10	6.75	6.75	6.75	6.75	0
2020-12-09	6.75	6.75	6.75	6.75	0
2020-12-08	6.75	6.75	6.75	6.75	0
2020-12-07	6.75	6.75	6.75	6.75	0
2020-12-04	6.75	6.75	6.75	6.75	0
2020-12-03	6.75	6.75	6.75	6.75	0
2020-12-02	6.75	6.75	6.75	6.75	106
2020-12-01	6.75	6.75	6.75	6.75	0
2020-11-30	6.75	6.75	6.75	6.75	0
2020-11-27	6.63	6.75	6.63	6.75	25,246
2020-11-26	6.38	6.63	6.38	6.63	25,000
2020-11-25	6.38	6.38	6.38	6.38	14,000
2020-11-24	6.38	6.38	6.38	6.38	0
2020-11-23	6.38	6.38	6.38	6.38	0
2020-11-20	6.38	6.38	6.38	6.38	0
2020-11-19	6.25	6.38	5.50	6.38	0
2020-11-18	6.38	6.38	6.38	6.38	2,772
2020-11-17	6.38	6.38	6.38	6.38	0
2020-11-16	6.38	6.38	6.38	6.38	0
2020-11-13	6.38	6.38	6.38	6.38	0
2020-11-12	6.38	6.38	6.38	6.38	0
2020-11-11	6.25	6.38	5.50	6.38	20,605
2020-11-10	6.38	6.38	6.38	6.38	5,000
2020-11-09	6.38	6.38	5.50	6.38	2,000
2020-11-06	6.38	6.38	6.38	6.38	0
2020-11-05	6.38	6.38	6.38	6.38	0
2020-11-04	6.38	6.38	6.38	6.38	0
2020-11-03	6.38	6.38	6.38	6.38	0
2020-11-02	6.38	6.38	6.38	6.38	0
2020-10-30	6.38	6.38	6.38	6.38	0
2020-10-29	6.38	6.38	6.38	6.38	0
2020-10-28	6.38	6.38	6.38	6.38	0
2020-10-27	6.38	6.38	6.38	6.38	0
2020-10-26	6.38	6.38	6.38	6.38	200
2020-10-23	6.38	6.38	6.38	6.38	0
2020-10-22	6.25	6.38	6.25	6.38	6,016
2020-10-21	6.25	6.25	6.25	6.25	0
2020-10-20	6.25	6.25	6.25	6.25	3,500
2020-10-16	6.25	6.25	6.25	6.25	0
2020-10-15	6.25	6.25	5.25	6.25	0
2020-10-14	6.25	6.25	6.25	6.25	0
2020-10-13	6.25	6.25	6.25	6.25	0
2020-10-12	6.25	6.25	6.25	6.25	0
2020-10-09	6.25	6.25	6.25	6.25	0
2020-10-08	6.25	6.25	6.25	6.25	0
2020-10-07	7.50	7.50	6.25	6.25	146,296
2020-10-06	7.50	7.50	7.50	7.50	0
2020-10-05	7.50	7.50	7.50	7.50	6,935
2020-10-02	7.50	7.50	7.50	7.50	0
2020-10-01	7.50	7.50	7.50	7.50	690
2020-09-30	7.50	7.50	7.50	7.50	0
2020-09-29	7.50	7.50	7.50	7.50	0
2020-09-28	7.50	7.50	7.50	7.50	0
2020-09-25	7.50	7.50	7.50	7.50	0
2020-09-24	7.50	7.50	7.50	7.50	0
2020-09-23	7.50	7.50	7.50	7.50	0
2020-09-22	7.50	7.50	7.50	7.50	0
2020-09-21	7.50	7.50	7.50	7.50	0
2020-09-18	7.50	7.50	7.50	7.50	0
2020-09-17	7.50	7.50	7.50	7.50	0
2020-09-16	7.50	7.50	7.50	7.50	0
2020-09-15	7.50	7.50	7.50	7.50	0
2020-09-14	7.50	7.50	7.50	7.50	0
2020-09-11	7.50	7.50	7.50	7.50	0
2020-09-10	7.50	7.50	7.50	7.50	1,973
2020-09-09	7.50	7.50	7.50	7.50	100
2020-09-08	7.50	7.50	7.50	7.50	0
2020-09-07	7.50	7.50	7.50	7.50	0
2020-09-04	7.50	7.50	7.50	7.50	0
2020-09-03	7.50	7.50	7.50	7.50	0
2020-09-02	7.50	7.50	7.50	7.50	0
2020-09-01	7.50	7.50	7.50	7.50	0
2020-08-28	7.50	7.50	7.50	7.50	8,510
2020-08-27	7.50	7.50	7.50	7.50	0
2020-08-26	7.50	7.50	7.50	7.50	0
2020-08-25	7.50	7.50	7.50	7.50	0
2020-08-24	7.50	7.50	7.50	7.50	0
2020-08-21	7.50	7.50	7.50	7.50	0
2020-08-20	7.50	7.50	7.50	7.50	0
2020-08-19	7.50	7.50	7.50	7.50	30,000
2020-08-18	7.50	7.50	7.50	7.50	0
2020-08-17	8.25	8.25	7.50	7.50	68,783
2020-08-14	8.25	8.25	8.25	8.25	0
2020-08-13	8.25	8.25	8.25	8.25	0
2020-08-12	8.25	8.25	8.25	8.25	0
2020-08-11	10.50	10.50	8.25	8.25	156,411
2020-08-10	10.50	10.50	10.50	10.50	0
2020-08-07	11.50	11.50	9.00	10.50	0
2020-08-06	10.50	10.50	10.50	10.50	50
2020-08-05	10.50	10.50	10.50	10.50	0
2020-08-04	10.50	10.50	10.50	10.50	0
2020-08-03	10.50	10.50	10.50	10.50	0
2020-07-31	10.50	10.50	10.50	10.50	0
2020-07-30	10.50	10.50	10.50	10.50	0
2020-07-29	10.50	10.50	10.50	10.50	0
2020-07-28	10.50	10.50	10.50	10.50	4,705
2020-07-27	10.50	10.50	10.50	10.50	46,534
2020-07-24	10.50	10.50	10.50	10.50	0
2020-07-23	10.50	10.50	10.50	10.50	0
2020-07-22	10.50	10.50	10.50	10.50	0
2020-07-21	11.00	11.00	10.50	10.50	56,278
2020-07-20	11.00	11.00	11.00	11.00	0
2020-07-17	11.00	11.00	11.00	11.00	0
2020-07-16	11.50	11.50	11.00	11.00	3,000
2020-07-15	11.50	11.50	11.50	11.50	0
2020-07-14	11.50	11.50	11.50	11.50	1,000
2020-07-13	12.50	12.50	11.00	11.50	0
2020-07-10	11.50	11.50	11.50	11.50	8,693
2020-07-09	12.50	12.50	11.50	11.50	44,544
2020-07-08	12.50	12.50	12.50	12.50	0
2020-07-07	12.50	12.50	12.50	12.50	0
2020-07-06	12.50	12.50	12.50	12.50	1,949
2020-07-03	12.50	12.50	12.50	12.50	8,906
2020-07-02	12.50	12.50	12.50	12.50	3,000
2020-07-01	12.50	12.50	12.50	12.50	0
2020-06-30	12.50	12.50	12.50	12.50	0
2020-06-29	12.50	12.50	12.50	12.50	0
2020-06-26	12.50	12.50	12.50	12.50	10,000
2020-06-25	12.50	12.50	12.50	12.50	1,500
2020-06-24	13.00	13.00	12.50	13.00	1,086
2020-06-23	13.00	13.00	13.00	13.00	3,000
2020-06-22	13.00	13.00	13.00	13.00	0
2020-06-19	12.50	13.00	12.50	13.00	14,074
2020-06-18	13.00	13.00	12.50	12.50	5,000
2020-06-17	12.50	13.00	12.50	12.50	32,640
2020-06-16	16.00	16.00	12.50	12.50	29,893
2020-06-15	17.00	17.00	16.00	16.00	17,337
2020-06-12	22.50	22.50	16.50	17.00	10,274
2020-06-11	27.50	27.50	27.50	27.50	123,000
2020-06-10	8.00	32.50	8.00	27.50	92,130
2020-06-09	7.50	7.50	7.50	7.50	200
2020-06-08	7.50	7.50	7.50	7.50	0
2020-06-05	7.00	7.50	7.00	7.50	9,325
2020-06-04	7.00	7.00	7.00	7.00	2,627
2020-06-03	7.00	7.00	7.00	7.00	0
2020-06-02	7.00	7.00	7.00	7.00	0
2020-06-01	7.00	7.00	7.00	7.00	0
2020-05-29	7.00	7.00	7.00	7.00	0
2020-05-28	7.00	7.00	7.00	7.00	0
2020-05-27	7.00	7.00	7.00	7.00	0
2020-05-26	7.00	7.00	7.00	7.00	0
2020-05-22	7.00	7.00	7.00	7.00	45
2020-05-21	7.00	7.00	7.00	7.00	0
2020-05-20	7.00	7.00	7.00	7.00	0
2020-05-19	7.00	7.00	7.00	7.00	0
2020-05-18	7.00	7.00	7.00	7.00	0
2020-05-15	7.00	7.00	7.00	7.00	1,600
2020-05-14	7.00	7.00	7.00	7.00	0
2020-05-13	7.00	7.00	7.00	7.00	0
2020-05-12	5.00	7.00	5.00	7.00	86,432
2020-05-11	5.00	5.00	5.00	5.00	1,628
2020-05-07	5.00	5.00	5.00	5.00	5,160
2020-05-06	5.00	5.00	5.00	5.00	0
2020-05-05	5.00	5.00	5.00	5.00	0
2020-05-04	5.00	5.00	5.00	5.00	0
2020-05-01	5.00	5.00	5.00	5.00	0
2020-04-30	5.00	5.00	5.00	5.00	0
2020-04-29	5.00	5.00	5.00	5.00	0
2020-04-28	5.50	5.50	5.00	5.50	24,026
2020-04-27	5.50	5.50	5.50	5.50	0
2020-04-24	5.50	5.50	5.50	5.50	23
2020-04-23	5.50	5.50	5.50	5.50	0
2020-04-22	5.50	5.50	5.50	5.50	0
2020-04-21	5.50	5.50	5.50	5.50	0
2020-04-20	5.50	5.50	5.50	5.50	3,859
2020-04-17	5.50	5.50	5.50	5.50	0
2020-04-16	5.50	5.50	5.50	5.50	0
2020-04-15	5.50	5.50	5.50	5.50	0
2020-04-14	5.50	5.50	5.50	5.50	0
2020-04-09	5.50	5.50	5.50	5.50	0
2020-04-08	5.50	5.50	5.50	5.50	0
2020-04-07	5.50	5.50	5.50	5.50	0
2020-04-06	5.50	5.50	5.50	5.50	0
2020-04-03	5.50	5.50	5.50	5.50	0
2020-04-03	5.50	5.50	5.50	5.50	0
2020-04-02	5.50	5.50	5.50	5.50	0
2020-04-02	5.50	5.50	5.50	5.50	0
2020-04-01	5.50	5.50	5.50	5.50	0
2020-04-01	5.50	5.50	5.50	5.50	0
2020-03-31	5.50	5.50	5.50	5.50	5,733
2020-03-30	5.50	5.50	5.50	5.50	0
2020-03-27	5.50	5.50	5.50	5.50	2,374
2020-03-26	5.50	5.50	5.50	5.50	0
2020-03-25	5.50	5.50	5.50	5.50	0
2020-03-24	5.50	5.50	5.50	5.50	0
2020-03-23	5.50	5.50	5.50	5.50	0
2020-03-20	5.50	5.50	5.50	5.50	401
2020-03-19	8.50	8.50	8.50	8.50	0
2020-03-18	8.50	8.50	8.50	8.50	0
2020-03-17	8.50	8.50	8.50	8.50	0
2020-03-16	8.50	8.50	8.50	8.50	0
2020-03-13	8.50	8.50	8.50	8.50	0
2020-03-12	8.50	8.50	8.50	8.50	0
2020-03-11	8.50	8.50	8.50	8.50	0
2020-03-10	8.50	8.50	8.50	8.50	0
2020-03-09	9.00	9.00	8.50	9.00	2,976
2020-03-06	9.00	9.00	9.00	9.00	0
2020-03-05	9.00	9.00	9.00	9.00	0
2020-03-04	9.00	9.00	9.00	9.00	0
2020-03-03	9.00	9.00	9.00	9.00	79,532
2020-03-02	9.00	9.00	9.00	9.00	0
2020-02-28	9.00	9.00	9.00	9.00	0
2020-02-27	9.00	9.00	9.00	9.00	28
2020-02-26	9.00	9.00	9.00	9.00	0
2020-02-25	9.00	9.00	9.00	9.00	0
2020-02-24	9.00	9.00	9.00	9.00	0
2020-02-21	9.00	9.00	9.00	9.00	0
2020-02-20	9.00	9.00	9.00	9.00	2,532
2020-02-19	9.00	9.00	9.00	9.00	306
2020-02-18	8.00	9.00	8.00	9.00	15,071
2020-02-17	8.00	8.00	8.00	8.00	0
2020-02-14	8.00	8.00	8.00	8.00	2,662
2020-02-13	8.00	8.00	8.00	8.00	0
2020-02-12	8.00	8.00	8.00	8.00	0
2020-02-11	8.00	8.00	8.00	8.00	0
2020-02-10	7.50	8.00	7.50	8.00	38
2020-02-07	7.50	7.50	7.50	7.50	0
2020-02-06	7.50	7.50	7.50	7.50	0
2020-02-05	7.50	7.50	7.50	7.50	21
2020-02-04	7.50	7.50	7.50	7.50	0
2020-02-03	7.75	7.75	7.50	7.50	27,522
2020-01-31	7.75	7.75	7.75	7.75	3,383
2020-01-30	6.50	8.00	6.50	7.75	46,400
2020-01-29	6.00	6.50	6.00	6.50	11,428
2020-01-28	6.00	6.00	6.00	6.00	0
2020-01-27	5.50	6.00	5.50	6.00	0
2020-01-24	5.50	5.50	5.50	5.50	0
2020-01-23	5.50	5.50	5.50	5.50	7,142
2020-01-22	5.50	5.50	5.50	5.50	300
2020-01-21	5.50	5.50	5.50	5.50	0
2020-01-20	5.50	5.50	5.50	5.50	0
2020-01-17	5.00	5.50	5.00	5.50	0
2020-01-16	5.00	5.00	5.00	5.00	140
2020-01-15	5.00	5.00	5.00	5.00	0
2020-01-14	5.00	5.00	5.00	5.00	0
2020-01-13	5.00	5.00	5.00	5.00	0
2020-01-10	5.00	5.00	5.00	5.00	372
2020-01-09	5.00	5.00	5.00	5.00	0
2020-01-08	5.00	5.00	5.00	5.00	0
2020-01-07	5.00	5.00	5.00	5.00	0
2020-01-06	5.00	5.00	5.00	5.00	134
2020-01-03	5.00	5.00	5.00	5.00	0
2020-01-02	5.00	5.00	5.00	5.00	0
2019-12-31	5.00	5.00	5.00	5.00	0
2019-12-30	5.00	5.00	5.00	5.00	0
2019-12-27	5.00	5.00	5.00	5.00	0
2019-12-24	5.00	5.00	5.00	5.00	0
2019-12-23	5.00	5.00	5.00	5.00	0
2019-12-20	5.00	5.00	5.00	5.00	0
2019-12-19	5.00	5.00	5.00	5.00	0
2019-12-18	5.00	5.00	5.00	5.00	1
2019-12-17	5.00	5.00	5.00	5.00	40
2019-12-16	5.00	5.00	5.00	5.00	0
2019-12-13	5.00	5.00	5.00	5.00	0
2019-12-12	5.00	5.00	5.00	5.00	15
2019-12-11	5.00	5.00	5.00	5.00	0
2019-12-10	5.00	5.00	5.00	5.00	0
2019-12-09	5.00	5.00	5.00	5.00	0
2019-12-06	5.00	5.00	5.00	5.00	284
2019-12-05	5.00	5.00	5.00	5.00	0
2019-12-04	5.00	5.00	5.00	5.00	0
2019-12-03	5.00	5.00	5.00	5.00	0
2019-12-02	5.00	5.00	5.00	5.00	0
2019-11-29	5.00	5.00	5.00	5.00	327
2019-11-28	5.00	5.00	5.00	5.00	0
2019-11-27	5.00	5.00	5.00	5.00	0
2019-11-26	5.00	5.00	5.00	5.00	0
2019-11-25	5.00	5.00	5.00	5.00	0
2019-11-22	5.00	5.00	5.00	5.00	0
2019-11-21	5.00	5.00	5.00	5.00	0
2019-11-20	4.50	5.00	4.50	5.00	8,303
2019-11-19	4.50	4.50	4.50	4.50	0
2019-11-18	4.50	4.50	4.50	4.50	0
2019-11-15	4.50	4.50	4.50	4.50	0
2019-11-14	4.00	4.50	4.00	4.50	9,824
2019-11-13	4.00	4.00	4.00	4.00	0
2019-11-12	4.00	4.00	4.00	4.00	0
2019-11-11	4.00	4.00	4.00	4.00	0
2019-11-08	4.00	4.00	4.00	4.00	0
2019-11-07	4.00	4.00	4.00	4.00	0
2019-11-06	4.00	4.00	4.00	4.00	0
2019-11-05	4.00	4.00	4.00	4.00	0
2019-11-04	4.00	4.00	4.00	4.00	50,057
2019-11-01	4.00	4.00	4.00	4.00	0
2019-10-31	4.00	4.00	4.00	4.00	0
2019-10-30	4.00	4.00	4.00	4.00	0
2019-10-29	4.00	4.00	4.00	4.00	0
2019-10-28	4.00	4.00	4.00	4.00	47
2019-10-25	4.00	4.00	4.00	4.00	0
2019-10-24	4.00	4.00	4.00	4.00	0
2019-10-23	4.00	4.00	4.00	4.00	0
2019-10-22	4.00	4.00	4.00	4.00	0
2019-10-21	4.00	4.00	4.00	4.00	50
2019-10-18	4.00	4.00	4.00	4.00	0
2019-10-17	4.00	4.00	4.00	4.00	0
2019-10-16	4.00	4.00	4.00	4.00	0
2019-10-15	4.00	4.00	4.00	4.00	0
2019-10-14	4.00	4.00	4.00	4.00	0
2019-10-11	4.00	4.00	4.00	4.00	0
2019-10-10	4.00	4.00	4.00	4.00	0
2019-10-09	4.00	4.00	4.00	4.00	0
2019-10-08	4.00	4.00	4.00	4.00	0
2019-10-07	4.00	4.00	4.00	4.00	12
2019-10-04	4.00	4.00	4.00	4.00	0
2019-10-03	4.00	4.00	4.00	4.00	0
2019-10-02	4.00	4.00	4.00	4.00	0
2019-10-01	4.00	4.00	4.00	4.00	0
2019-09-30	4.00	4.00	4.00	4.00	0
2019-09-27	4.00	4.00	4.00	4.00	0
2019-09-26	4.00	4.00	4.00	4.00	0
2019-09-25	4.00	4.00	4.00	4.00	0
2019-09-24	4.00	4.00	4.00	4.00	0
2019-09-23	4.00	4.00	4.00	4.00	0
2019-09-20	4.00	4.00	4.00	4.00	110
2019-09-19	4.00	4.00	4.00	4.00	0
2019-09-18	4.00	4.00	4.00	4.00	0
2019-09-17	4.00	4.00	4.00	4.00	0
2019-09-16	4.00	4.00	4.00	4.00	0
2019-09-13	4.00	4.00	4.00	4.00	0
2019-09-12	4.00	4.00	4.00	4.00	0
2019-09-11	4.00	4.00	4.00	4.00	0
2019-09-10	4.00	4.00	4.00	4.00	0
2019-09-09	4.50	4.50	3.00	4.00	0
2019-09-06	4.00	4.00	4.00	4.00	0
2019-09-05	4.00	4.00	4.00	4.00	0
2019-09-04	4.00	4.00	4.00	4.00	0
2019-09-03	4.00	4.00	4.00	4.00	0
2019-09-02	4.00	4.00	4.00	4.00	0
2019-08-30	4.00	4.00	4.00	4.00	0
2019-08-29	4.00	4.00	4.00	4.00	0
2019-08-28	4.00	4.00	4.00	4.00	0
2019-08-27	4.00	4.00	4.00	4.00	0
2019-08-23	4.00	4.00	4.00	4.00	0
2019-08-22	4.00	4.00	4.00	4.00	0
2019-08-21	4.00	4.00	4.00	4.00	0
2019-08-20	4.00	4.00	4.00	4.00	0
2019-08-19	4.00	4.00	4.00	4.00	0
2019-08-16	4.00	4.00	4.00	4.00	340
2019-08-15	4.00	4.00	4.00	4.00	51
2019-08-14	4.25	4.25	4.00	4.00	0
2019-08-13	4.25	4.25	4.25	4.25	0
2019-08-12	4.25	4.25	4.25	4.25	0
2019-08-09	4.25	4.25	4.25	4.25	0
2019-08-08	4.25	4.25	4.25	4.25	0
2019-08-07	4.25	4.25	4.25	4.25	0
2019-08-06	4.25	4.25	4.25	4.25	0
2019-08-05	4.25	4.25	4.25	4.25	0
2019-08-02	4.25	4.25	4.25	4.25	0
2019-08-01	4.25	4.25	4.25	4.25	0
2019-07-31	4.25	4.25	4.25	4.25	0
2019-07-30	4.25	4.25	4.25	4.25	0
2019-07-29	4.25	4.25	4.25	4.25	0
2019-07-26	4.25	4.25	4.25	4.25	0
2019-07-25	4.25	4.25	4.25	4.25	0
2019-07-24	4.25	4.25	4.25	4.25	0
2019-07-23	4.25	4.25	4.25	4.25	0
2019-07-22	4.25	4.25	4.25	4.25	0
2019-07-19	4.25	4.25	4.25	4.25	750
2019-07-18	4.25	4.25	4.25	4.25	0
2019-07-17	4.25	4.25	4.25	4.25	100
2019-07-16	4.25	4.25	4.25	4.25	2,580
2019-07-15	4.25	4.25	4.25	4.25	0
2019-07-12	4.25	4.25	4.25	4.25	0
2019-07-11	4.25	4.25	4.25	4.25	0
2019-07-10	4.25	4.25	4.25	4.25	0
2019-07-09	4.25	4.25	4.25	4.25	0
2019-07-08	4.25	4.25	4.25	4.25	0
2019-07-05	4.25	4.25	4.25	4.25	0
2019-07-04	4.25	4.25	4.25	4.25	211
2019-07-03	4.25	4.25	4.25	4.25	0
2019-07-02	4.25	4.25	4.25	4.25	0
2019-07-01	4.25	4.25	4.25	4.25	0
2019-06-28	3.50	4.00	3.50	4.00	29,757
2019-06-27	3.50	3.75	3.50	3.50	0
2019-06-26	3.50	3.50	3.50	3.50	0
2019-06-25	3.50	3.50	3.50	3.50	0
2019-06-24	2.50	3.50	2.50	3.50	0
2019-06-21	2.50	2.50	2.50	2.50	3,000
2019-06-20	2.50	2.50	2.50	2.50	0
2019-06-19	2.50	2.50	2.50	2.50	175
2019-06-18	2.50	2.50	2.50	2.50	0
2019-06-17	1.75	2.50	1.75	2.50	100,723
2019-06-14	1.50	1.50	1.50	1.50	1,393
2019-06-13	1.50	1.50	1.50	1.50	0
2019-06-12	1.50	1.50	1.50	1.50	0
2019-06-11	1.50	1.50	1.50	1.50	0
2019-06-10	1.25	1.50	1.25	1.50	250
2019-06-07	1.25	1.25	1.25	1.25	24
2019-06-06	1.25	1.25	1.25	1.25	0
2019-06-05	1.25	1.25	1.25	1.25	0
2019-06-04	1.25	1.25	1.25	1.25	0
2019-06-03	1.25	1.25	1.25	1.25	0
2019-05-31	1.25	1.25	1.25	1.25	0
2019-05-30	1.25	1.25	1.25	1.25	0
2019-05-29	1.25	1.25	1.25	1.25	0
2019-05-28	1.25	1.25	1.25	1.25	2
2019-05-24	1.25	1.25	1.25	1.25	0
2019-05-23	1.25	1.25	1.25	1.25	0
2019-05-22	1.25	1.25	1.25	1.25	638
2019-05-21	1.75	1.75	1.25	1.25	0
2019-05-20	1.75	1.75	1.75	1.75	0
2019-05-17	1.75	1.75	1.75	1.75	0
2019-05-16	1.75	1.75	1.75	1.75	0
2019-05-15	1.75	1.75	1.75	1.75	0
2019-05-14	1.75	1.75	1.75	1.75	0
2019-05-13	1.75	1.75	1.75	1.75	0
2019-05-10	1.75	1.75	1.75	1.75	47
2019-05-09	1.75	1.75	1.00	1.75	0
2019-05-08	1.75	1.75	1.75	1.75	0
2019-05-07	1.50	1.75	1.50	1.75	39,795

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