Ascent Resources Share History

Ascent Resources Share Price history. The following table shows end-of-day data AST historical share prices for Ascent Resources, 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.

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

Date	Open	High	Low	Close	Volume
2024-05-03	2.05	2.05	2.05	2.05	4,199
2024-05-02	2.05	2.05	2.05	2.05	18,337
2024-05-01	2.10	2.10	2.05	2.05	80,995
2024-04-30	2.10	2.10	2.10	2.10	24,263
2024-04-29	2.20	2.20	2.10	2.10	51,194
2024-04-26	2.20	2.20	2.20	2.20	700,813
2024-04-25	2.10	2.20	2.10	2.20	176,932
2024-04-24	2.20	2.30	2.10	2.20	1,101,730
2024-04-23	2.35	2.30	2.20	2.20	659,309
2024-04-22	2.35	2.35	2.30	2.35	9,882
2024-04-19	2.25	2.35	2.30	2.35	76,857
2024-04-18	2.35	2.32	2.32	2.32	84,159
2024-04-17	2.30	2.35	2.30	2.35	343,269
2024-04-16	2.35	2.35	2.35	2.35	15,247
2024-04-15	2.35	2.35	2.35	2.35	229
2024-04-12	2.35	2.40	2.36	2.36	72,595
2024-04-11	2.30	2.40	2.30	2.30	392,119
2024-04-10	2.30	2.30	2.30	2.30	33,909
2024-04-09	2.30	2.30	2.22	2.30	164,430
2024-04-08	2.30	2.35	2.22	2.30	121,986
2024-04-05	2.25	2.34	2.25	2.30	142,106
2024-04-04	2.50	2.45	2.25	2.40	445,877
2024-04-03	2.50	2.55	2.50	2.50	87,140
2024-04-02	2.50	2.55	2.50	2.50	245,693
2024-04-01	2.50	2.50	2.50	2.50	0
2024-03-29	2.50	2.50	2.50	2.50	0
2024-03-28	2.60	2.61	2.50	2.50	2,015,853
2024-03-27	2.65	2.65	2.60	2.61	216,626
2024-03-26	2.65	2.65	2.65	2.65	7,183
2024-03-25	2.65	2.74	2.61	2.61	474,283
2024-03-22	2.65	2.74	2.65	2.65	299,999
2024-03-21	2.65	2.75	2.65	2.65	237,554
2024-03-20	2.65	2.65	2.65	2.65	200,770
2024-03-19	2.65	2.80	2.80	2.80	25,699
2024-03-18	2.65	2.73	2.73	2.73	43,600
2024-03-15	2.65	2.65	2.65	2.65	74,395
2024-03-14	2.65	2.65	2.65	2.65	6,119
2024-03-13	2.65	2.70	2.65	2.70	155,053
2024-03-12	2.65	2.70	2.65	2.70	73,977
2024-03-11	2.65	2.65	2.65	2.65	28,196
2024-03-08	2.60	2.70	2.60	2.65	384,789
2024-03-07	2.63	2.70	2.60	2.70	856,437
2024-03-06	2.70	2.85	2.60	2.60	419,362
2024-03-05	2.65	2.70	2.65	2.70	356,456
2024-03-04	2.65	2.65	2.60	2.60	337,505
2024-03-01	2.70	2.70	2.65	2.70	217,470
2024-02-29	2.65	2.65	2.65	2.65	60,987
2024-02-28	2.84	2.85	2.62	2.80	1,191,656
2024-02-27	2.91	2.91	2.80	2.90	4,231,261
2024-02-26	2.87	2.92	2.85	2.92	4,772,008
2024-02-23	2.40	2.80	2.40	2.80	6,791,633
2024-02-22	2.35	2.35	2.35	2.35	24,041
2024-02-21	2.38	2.40	2.25	2.40	517,343
2024-02-20	2.40	2.50	2.40	2.40	1,951,117
2024-02-19	2.60	2.65	2.55	2.60	832,419
2024-02-16	3.35	2.95	2.80	2.80	3,047,161
2024-02-15	3.35	3.35	3.22	3.22	4,267,756
2024-02-14	3.40	3.40	3.35	3.35	2,295,032
2024-02-13	3.30	3.40	3.25	3.40	3,277,322
2024-02-12	2.80	3.20	2.80	3.20	3,394,206
2024-02-09	2.85	2.85	2.80	2.85	98,553
2024-02-08	2.85	2.85	2.80	2.85	941,001
2024-02-07	2.85	2.85	2.75	2.85	4,757,713
2024-02-06	2.85	2.85	2.79	2.80	938,599
2024-02-05	2.85	3.05	2.85	2.85	2,017,844
2024-02-02	2.85	2.85	2.85	2.85	125,581
2024-02-01	2.70	2.85	2.65	2.85	667,588
2024-01-31	2.70	2.70	2.65	2.70	258,358
2024-01-30	2.70	2.70	2.70	2.70	316,000
2024-01-29	2.70	2.70	2.65	2.70	36,752
2024-01-26	2.70	2.70	2.70	2.70	1,246,510
2024-01-25	2.80	2.80	2.80	2.70	236,853
2024-01-24	2.70	2.70	2.70	2.70	74,458
2024-01-23	2.70	2.61	2.61	2.61	152,098
2024-01-22	2.65	2.90	2.80	2.80	433,234
2024-01-19	2.90	2.90	2.90	2.90	455,581
2024-01-18	3.00	3.00	2.90	2.90	1,485,292
2024-01-17	2.90	3.00	2.90	3.00	67,155
2024-01-16	2.90	2.90	2.90	2.90	49,184
2024-01-15	2.90	2.95	2.88	2.90	1,789,533
2024-01-12	2.75	2.75	2.75	2.75	7,989
2024-01-11	2.85	2.85	2.65	2.75	736,054
2024-01-10	2.95	3.10	2.85	2.85	383,302
2024-01-09	3.05	3.05	2.95	2.95	5,650,900
2024-01-08	3.80	3.10	3.10	3.10	4,296,671
2024-01-05	3.80	3.80	3.80	3.80	380,799
2024-01-04	3.80	3.80	3.80	3.80	250,066
2024-01-03	3.80	3.80	3.80	3.80	51,799
2024-01-02	3.80	3.80	3.80	3.80	0
2024-01-01	3.80	3.80	3.80	3.80	0
2023-12-29	3.80	3.90	3.70	3.80	1,012,385
2023-12-28	3.80	3.90	3.80	3.80	139,089
2023-12-27	3.90	3.90	3.80	3.85	436,370
2023-12-26	3.85	3.85	3.85	3.85	0
2023-12-25	3.85	3.85	3.85	3.85	0
2023-12-22	3.85	3.85	3.61	3.85	127,120
2023-12-21	3.85	3.90	3.85	3.85	1,159,617
2023-12-20	3.70	3.70	3.61	3.70	10,123
2023-12-19	3.70	3.70	3.70	3.70	1,427,040
2023-12-18	3.70	3.70	3.70	3.70	176,160
2023-12-15	3.70	3.70	3.70	3.70	117,000
2023-12-14	3.75	3.75	3.70	3.70	274,773
2023-12-13	3.75	3.75	3.75	3.75	659,113
2023-12-12	3.85	3.85	3.75	3.75	278,214
2023-12-11	3.80	3.90	3.80	3.85	1,321,806
2023-12-08	3.90	3.90	3.90	3.90	291,699
2023-12-07	3.95	3.90	3.80	3.90	1,171,299
2023-12-06	3.95	3.80	3.80	3.80	2,159
2023-12-05	3.90	4.18	3.95	3.95	250,145
2023-12-04	3.95	3.95	3.90	3.90	105,688
2023-12-01	3.95	4.05	3.95	3.95	1,502,015
2023-11-30	4.05	4.05	3.92	4.05	1,482,245
2023-11-29	4.05	4.05	4.05	4.05	175,002
2023-11-28	4.05	4.05	4.05	4.05	125,074
2023-11-27	4.05	4.05	4.05	4.05	0
2023-11-24	4.00	4.10	4.08	4.08	1,132,909
2023-11-23	4.05	4.05	4.00	4.00	252,652
2023-11-22	4.00	4.05	4.00	4.05	142,122
2023-11-21	4.00	4.10	4.00	4.00	161,935
2023-11-20	4.00	4.10	4.00	4.00	637,971
2023-11-17	4.10	4.10	4.05	4.05	1,216,001
2023-11-16	4.10	4.15	4.00	4.10	1,049,009
2023-11-15	4.10	4.10	4.00	4.00	888,204
2023-11-14	4.05	4.08	4.00	4.00	1,887,453
2023-11-13	4.00	4.06	4.05	4.05	325,747
2023-11-10	4.00	4.00	4.00	4.00	460,897
2023-11-09	3.85	4.05	3.95	4.00	5,012,596
2023-11-08	3.60	3.85	3.60	3.85	285,005
2023-11-07	3.50	3.60	3.45	3.60	1,936,157
2023-11-06	3.45	3.45	3.35	3.40	244,569
2023-11-03	3.40	3.50	3.35	3.35	1,341,779
2023-11-02	3.35	3.35	3.35	3.35	1,373
2023-11-01	3.40	3.40	3.35	3.35	209,389
2023-10-31	3.30	3.40	3.30	3.40	1,911,743
2023-10-30	3.30	3.38	3.30	3.30	531,382
2023-10-27	3.30	3.30	3.30	3.30	310,593
2023-10-26	3.30	3.40	3.30	3.35	1,000,213
2023-10-25	3.30	3.20	3.20	3.20	7,194,590
2023-10-24	2.90	3.30	3.00	3.30	1,446,411
2023-10-23	2.90	2.90	2.90	2.90	134
2023-10-20	2.90	2.90	2.90	2.90	227,845
2023-10-19	2.90	2.90	2.90	2.90	80,551
2023-10-18	2.95	2.95	2.90	2.90	308,337
2023-10-17	2.95	2.95	2.95	2.95	265,039
2023-10-16	2.95	2.95	2.95	2.95	172
2023-10-13	2.90	2.95	2.90	2.95	503,691
2023-10-12	2.90	2.90	2.90	2.90	109,157
2023-10-11	2.90	3.00	3.00	3.00	313,002
2023-10-10	2.85	2.90	2.85	2.90	15,545
2023-10-09	2.90	2.90	2.85	2.85	1,051,811
2023-10-06	2.90	2.90	2.90	2.90	10,060
2023-10-05	2.95	2.95	2.90	2.90	591,730
2023-10-04	2.95	3.05	2.95	2.95	918,605
2023-10-03	2.85	3.10	2.95	2.95	3,117,407
2023-10-02	2.75	2.65	2.65	2.65	206,938
2023-09-29	2.70	2.75	2.70	2.75	46,009
2023-09-28	2.70	2.70	2.70	2.70	0
2023-09-27	2.70	2.70	2.70	2.70	75,530
2023-09-26	2.70	2.70	2.60	2.70	702,962
2023-09-25	2.70	2.80	2.70	2.70	345,228
2023-09-22	2.45	2.85	2.45	2.70	2,027,877
2023-09-21	2.45	2.45	2.45	2.45	67,183
2023-09-20	2.45	2.45	2.45	2.45	232,892
2023-09-19	2.55	2.55	2.45	2.45	19,860
2023-09-18	2.55	2.55	2.55	2.55	443,087
2023-09-15	2.60	2.60	2.55	2.55	175,218
2023-09-14	2.60	2.60	2.60	2.60	542,985
2023-09-13	2.60	2.60	2.60	2.60	7
2023-09-12	2.60	2.60	2.60	2.60	5,089
2023-09-11	2.90	2.90	2.58	2.58	1,137,242
2023-09-08	2.90	2.90	2.90	2.90	1,169
2023-09-07	2.90	2.90	2.90	2.90	373
2023-09-06	2.90	2.90	2.90	2.90	98,058
2023-09-05	3.10	3.10	2.90	2.90	464,069
2023-09-04	3.10	3.10	3.10	3.10	5,013
2023-09-01	3.10	3.10	3.10	3.10	1,306
2023-08-31	3.10	3.10	3.10	3.10	2,985
2023-08-30	3.20	3.20	3.10	3.10	212,221
2023-08-29	3.20	3.20	3.20	3.20	455
2023-08-28	3.20	3.20	3.20	3.20	0
2023-08-25	3.20	3.20	3.20	3.20	121,101
2023-08-24	3.20	3.37	3.20	3.20	49,307
2023-08-23	3.20	3.20	3.20	3.20	163,882
2023-08-22	3.25	3.25	3.20	3.20	171,648
2023-08-21	3.30	3.30	3.25	3.25	1,002,945
2023-08-18	3.30	3.30	3.30	3.30	226,404
2023-08-17	3.30	3.30	3.30	3.30	867,882
2023-08-16	3.30	3.30	3.28	3.30	1,025,204
2023-08-15	3.30	3.30	3.30	3.30	217,706
2023-08-14	3.30	3.30	3.30	3.30	100,000
2023-08-11	3.30	3.30	3.30	3.30	133,270
2023-08-10	3.30	3.47	3.30	3.30	94,914
2023-08-09	3.30	3.30	3.30	3.30	70,318
2023-08-08	3.35	3.35	3.30	3.30	127,651
2023-08-07	3.40	3.50	3.40	3.40	483,515
2023-08-04	3.40	3.40	3.40	3.40	219,083
2023-08-03	3.40	3.40	3.40	3.40	318,007
2023-08-02	3.40	3.40	3.40	3.40	309,853
2023-08-01	3.40	3.40	3.40	3.40	736,952
2023-07-31	3.40	3.40	3.40	3.40	247,289
2023-07-28	3.35	3.40	3.35	3.40	183,040
2023-07-27	3.40	3.40	3.35	3.35	1,438,128
2023-07-26	3.40	3.40	3.40	3.40	99
2023-07-25	3.45	3.45	3.40	3.40	930,210
2023-07-24	3.45	3.45	3.45	3.45	107,489
2023-07-21	3.40	3.70	3.40	3.45	3,015,094
2023-07-20	3.25	3.35	3.25	3.35	825,799
2023-07-19	3.25	3.25	3.25	3.25	473,106
2023-07-18	3.20	3.25	3.20	3.25	1,220,307
2023-07-17	3.25	3.25	3.25	3.25	597
2023-07-14	3.25	3.25	3.25	3.25	92,930
2023-07-13	3.25	3.25	3.25	3.25	6,109
2023-07-12	3.35	3.35	3.25	3.25	29,661
2023-07-11	3.25	3.25	3.25	3.25	1,752
2023-07-10	3.25	3.25	3.25	3.25	10,059
2023-07-07	3.25	3.25	3.25	3.25	675,805
2023-07-06	3.01	3.30	3.01	3.25	1,140,098
2023-07-05	3.40	3.40	3.30	3.30	1,323,575
2023-07-04	3.40	3.40	3.35	3.40	222,598
2023-07-03	3.35	3.35	3.35	3.35	685,318
2023-06-30	3.45	3.45	3.35	3.35	57,401
2023-06-29	3.45	3.45	3.39	3.45	364,216
2023-06-28	3.45	3.45	3.11	3.45	1,071,839
2023-06-27	3.45	3.45	3.45	3.45	299,274
2023-06-26	3.45	3.45	3.45	3.45	367,573
2023-06-23	3.45	3.45	3.40	3.45	1,207,998
2023-06-22	3.50	3.53	3.35	3.45	1,134,477
2023-06-21	3.45	3.50	3.40	3.50	453,867
2023-06-20	3.45	3.45	3.45	3.45	1,009,486
2023-06-19	3.45	3.45	3.45	3.45	51,356
2023-06-16	3.45	3.45	3.40	3.45	266,779
2023-06-15	3.45	3.57	3.57	3.57	14,821
2023-06-14	3.11	3.11	3.11	3.45	31,269
2023-06-13	3.45	3.45	3.45	3.45	266,992
2023-06-12	3.55	3.55	3.45	3.45	421,619
2023-06-09	3.40	3.40	3.40	3.40	414,957
2023-06-08	3.45	3.45	3.35	3.35	2,565,093
2023-06-07	3.45	3.45	3.40	3.45	128,635
2023-06-06	3.45	3.45	3.45	3.45	0
2023-06-05	3.55	3.55	3.45	3.45	783,762
2023-06-02	3.55	3.60	3.55	3.55	1,303,682
2023-06-01	3.55	3.55	3.55	3.55	4,751,303
2023-05-31	3.65	3.75	3.55	3.55	1,865,833
2023-05-30	3.55	3.65	3.55	3.65	1,133,226
2023-05-29	3.55	3.55	3.55	3.55	0
2023-05-26	3.60	3.60	3.55	3.55	400,508
2023-05-25	3.65	3.70	3.60	3.60	8,622,605
2023-05-24	3.50	3.80	3.60	3.65	4,718,635
2023-05-23	3.50	3.50	3.40	3.50	2,251,977
2023-05-22	3.50	3.50	3.50	3.50	213,611
2023-05-19	3.40	3.50	3.40	3.50	1,013,760
2023-05-18	3.35	3.35	3.35	3.35	242,443
2023-05-17	3.45	3.45	3.35	3.35	576,036
2023-05-16	3.55	3.55	3.45	3.45	385,900
2023-05-15	3.65	3.65	3.55	3.55	541,511
2023-05-12	3.65	3.65	3.50	3.65	1,457,779
2023-05-11	3.68	3.70	3.55	3.65	1,771,012
2023-05-10	3.55	3.68	3.35	3.68	2,601,327
2023-05-09	3.33	3.78	3.55	3.55	6,240,270
2023-05-08	3.33	3.33	3.33	3.33	0
2023-05-05	3.38	3.38	3.33	3.33	215,267
2023-05-04	3.25	3.35	3.25	3.35	678,688
2023-05-03	3.30	3.30	3.20	3.25	3,095,641
2023-05-02	3.20	3.30	3.20	3.20	356,581
2023-05-01	3.20	3.20	3.20	3.20	0
2023-04-28	3.20	3.20	3.20	3.20	49,478
2023-04-27	3.20	3.20	3.20	3.20	24,974
2023-04-26	3.15	3.20	3.15	3.20	3,214,813
2023-04-25	3.15	3.15	3.15	3.15	18,046
2023-04-24	3.15	3.10	3.10	3.10	1,050,016
2023-04-21	3.25	3.25	3.15	3.15	130,217
2023-04-20	3.25	3.25	3.25	3.25	45,780
2023-04-19	3.25	3.25	3.14	3.25	78,152
2023-04-18	3.25	3.25	3.25	3.25	69,446
2023-04-17	3.20	3.25	3.20	3.25	244,236
2023-04-14	3.25	3.25	3.25	3.25	72,761
2023-04-13	3.30	3.30	3.25	3.25	368,667
2023-04-12	3.30	3.30	3.30	3.30	589,354
2023-04-11	3.50	3.50	3.30	3.30	1,106,593
2023-04-10	3.50	3.50	3.50	3.50	0
2023-04-07	3.50	3.50	3.50	3.50	0
2023-04-06	3.30	3.50	3.30	3.50	2,541,721
2023-04-05	3.25	3.30	3.20	3.30	317,634
2023-04-04	3.05	3.25	3.05	3.25	529,900
2023-04-03	3.05	3.05	3.05	3.05	176,979
2023-03-31	3.25	3.25	3.05	3.05	80,180
2023-03-30	3.35	3.35	3.30	3.30	37,398
2023-03-29	3.35	3.35	3.35	3.35	6,081
2023-03-28	3.40	3.40	3.35	3.35	108,699
2023-03-27	3.45	3.60	3.40	3.40	398,581
2023-03-24	3.50	3.50	3.45	3.45	1,020,480
2023-03-23	3.50	3.50	3.50	3.50	10,528
2023-03-22	3.55	3.55	3.50	3.50	190,818
2023-03-21	3.55	3.55	3.55	3.55	265,751
2023-03-20	3.55	3.55	3.55	3.55	0
2023-03-17	3.60	3.60	3.60	3.60	11,369
2023-03-16	3.60	3.77	3.60	3.60	137,634
2023-03-15	3.60	3.60	3.60	3.60	18,646
2023-03-14	3.60	3.60	3.60	3.60	20,516
2023-03-13	3.65	3.65	3.60	3.60	128,171
2023-03-10	3.75	3.75	3.65	3.85	426,734
2023-03-09	3.85	3.85	3.85	3.85	164,299
2023-03-08	3.65	3.90	3.85	3.85	884,403
2023-03-07	3.80	3.80	3.70	3.70	157,110
2023-03-06	3.55	3.80	3.55	3.80	1,138,112
2023-03-03	3.55	3.55	3.55	3.55	206,239
2023-03-02	3.55	3.55	3.55	3.55	6,798
2023-03-01	3.60	3.60	3.55	3.55	313,363
2023-02-28	3.65	3.65	3.60	3.60	122,269
2023-02-27	3.65	3.65	3.65	3.65	45,058
2023-02-24	3.65	3.65	3.65	3.65	146,824
2023-02-23	3.60	3.80	3.60	3.65	433,263
2023-02-22	3.60	3.60	3.60	3.60	1,519
2023-02-21	3.60	3.60	3.60	3.60	186,708
2023-02-20	3.60	3.60	3.60	3.60	158,419
2023-02-17	3.60	3.60	3.60	3.60	585
2023-02-16	3.70	3.70	3.60	3.60	102,445
2023-02-15	3.70	3.70	3.70	3.70	6,214
2023-02-14	3.70	3.70	3.70	3.70	60,452
2023-02-13	3.70	3.70	3.70	3.70	42,654
2023-02-10	3.70	3.70	3.70	3.70	69,195
2023-02-09	3.70	3.70	3.70	3.70	9,675
2023-02-08	3.70	3.70	3.70	3.70	55,401
2023-02-07	3.70	3.70	3.70	3.70	610
2023-02-06	3.70	3.61	3.60	3.70	37,388
2023-02-03	3.70	3.70	3.70	3.70	74,016
2023-02-02	3.75	3.75	3.70	3.70	93,546
2023-02-01	3.75	3.75	3.75	3.75	4,363
2023-01-31	3.75	3.75	3.75	3.75	43,057
2023-01-30	3.80	3.80	3.75	3.75	106,798
2023-01-27	3.80	3.80	3.80	3.80	201,813
2023-01-26	3.80	3.80	3.80	3.80	162,596
2023-01-25	3.60	3.80	3.60	3.80	453,842
2023-01-24	3.63	3.63	3.60	3.60	74,707
2023-01-23	3.63	3.52	3.52	3.52	41,236
2023-01-20	3.75	3.75	3.63	3.63	168,048
2023-01-19	3.75	3.75	3.75	3.75	9,240
2023-01-18	3.75	3.75	3.75	3.75	86,298
2023-01-17	3.75	3.75	3.75	3.75	501,226
2023-01-16	3.75	3.75	3.75	3.75	15,470
2023-01-13	3.75	3.75	3.75	3.75	64,609
2023-01-12	3.75	3.75	3.75	3.75	380,384
2023-01-11	3.75	3.75	3.75	3.75	29,673
2023-01-10	3.75	3.75	3.75	3.75	416,327
2023-01-09	3.75	3.75	3.75	3.75	3,776
2023-01-06	3.75	3.75	3.75	3.75	3,541
2023-01-05	3.75	3.75	3.75	3.75	3,503
2023-01-04	3.75	3.75	3.70	3.70	406,921
2023-01-03	3.75	3.75	3.75	3.75	81,105
2023-01-02	3.75	3.75	3.75	3.75	0
2022-12-30	3.75	3.75	3.75	3.75	8
2022-12-29	3.75	3.75	3.75	3.75	503,293
2022-12-28	3.75	3.75	3.75	3.75	1,369,577
2022-12-27	3.75	3.75	3.75	3.75	0
2022-12-26	3.75	3.75	3.75	3.75	0
2022-12-23	3.75	3.75	3.75	3.75	12,058
2022-12-22	3.75	3.75	3.75	3.75	19,119
2022-12-21	3.75	3.75	3.75	3.75	33,655
2022-12-20	3.75	3.75	3.75	3.75	46,919
2022-12-19	3.80	3.80	3.75	3.75	512
2022-12-16	3.80	3.80	3.80	3.80	3,030,551
2022-12-15	3.85	3.85	3.80	3.80	1,026,079
2022-12-14	3.85	3.85	3.85	3.85	74,213
2022-12-13	4.00	4.00	3.85	3.85	960,503
2022-12-12	4.00	4.00	4.00	4.00	382,760
2022-12-09	3.95	4.00	3.95	4.00	1,720,185
2022-12-08	3.90	3.95	3.95	3.95	1,173,529
2022-12-07	4.05	4.05	3.85	3.90	1,148,000
2022-12-06	4.05	4.05	4.05	4.05	211
2022-12-05	4.05	4.05	4.05	4.05	5,750
2022-12-02	4.05	4.05	4.05	4.05	323,165
2022-12-01	4.20	4.20	4.05	4.05	1,360,246
2022-11-30	4.30	4.30	4.25	4.25	77,165
2022-11-29	4.30	4.30	4.30	4.30	70,064
2022-11-28	4.30	4.30	4.30	4.30	9,761
2022-11-25	4.30	4.40	4.30	4.30	47,660
2022-11-24	4.35	4.35	4.25	4.30	365,554
2022-11-23	4.35	4.35	4.35	4.35	107,371
2022-11-22	4.35	4.35	4.35	4.35	249,058
2022-11-21	4.35	4.35	4.35	4.35	2,271,013
2022-11-18	4.35	4.35	4.30	4.35	359,961
2022-11-17	4.35	4.35	4.35	4.35	222,109
2022-11-16	4.55	4.55	4.35	4.35	139,770
2022-11-15	4.55	4.55	4.55	4.55	343,529
2022-11-14	4.55	4.55	4.55	4.55	408,189
2022-11-11	4.35	4.60	4.35	4.55	380,477
2022-11-10	4.70	4.70	4.50	4.55	764,749
2022-11-09	4.70	4.70	4.70	4.70	15,207
2022-11-08	4.70	4.70	4.70	4.70	176,120
2022-11-07	4.70	4.70	4.70	4.70	68,342
2022-11-04	4.55	4.70	4.55	4.70	534,966
2022-11-03	4.65	4.65	4.35	4.55	687,940
2022-11-02	4.65	4.65	4.65	4.65	180,924
2022-11-01	4.55	4.51	4.51	4.51	408,891
2022-10-31	4.55	4.55	4.55	4.55	6,650
2022-10-28	4.55	4.55	4.55	4.55	185,674
2022-10-27	4.75	4.75	4.55	4.55	602,124
2022-10-26	4.85	4.85	4.75	4.75	140,050
2022-10-25	4.95	4.95	4.85	4.85	2,055,030
2022-10-24	4.95	4.95	4.95	4.95	100,201
2022-10-21	4.95	4.95	4.95	4.95	1,202,979
2022-10-20	4.95	4.95	4.95	4.95	376,807
2022-10-19	5.00	5.00	4.95	4.95	1,476,196
2022-10-18	5.00	5.00	5.00	5.00	237,715
2022-10-17	4.85	5.00	4.60	5.00	2,394,287
2022-10-14	5.05	5.05	4.85	4.85	630,515
2022-10-13	5.15	5.15	5.05	5.05	1,580,827
2022-10-12	5.15	5.15	5.15	5.15	246,605
2022-10-11	5.35	5.35	5.15	5.15	210,074
2022-10-10	5.25	5.35	5.20	5.35	2,110,860
2022-10-07	5.55	5.55	5.35	5.35	7,847,612
2022-10-06	5.75	5.95	5.55	5.55	656,059
2022-10-05	5.68	5.85	5.68	5.75	267,946
2022-10-04	6.05	5.95	5.70	5.85	1,607,302
2022-10-03	6.00	6.10	6.00	6.05	2,243,735
2022-09-30	5.64	6.20	5.64	6.10	5,053,743
2022-09-29	5.70	5.95	5.70	5.80	305,452
2022-09-28	6.30	5.96	5.70	5.80	1,342,109
2022-09-27	6.35	6.68	6.35	6.50	8,216,066
2022-09-26	5.44	6.55	5.30	6.35	4,910,394
2022-09-23	5.45	5.45	5.30	5.30	728,653
2022-09-22	5.65	5.65	5.45	5.45	1,062,867
2022-09-21	5.60	5.52	5.52	5.52	888,527
2022-09-20	5.25	5.40	5.40	5.40	4,108,449
2022-09-19	5.25	5.25	5.25	5.25	0
2022-09-16	5.25	5.45	5.10	5.25	1,783,363
2022-09-15	5.10	5.25	5.10	5.25	121,705
2022-09-14	4.90	5.10	4.90	5.10	999,583
2022-09-13	5.05	5.05	4.83	4.90	1,381,416
2022-09-12	5.10	5.10	5.10	5.10	388,314
2022-09-09	5.10	5.10	5.10	5.10	847,276
2022-09-08	5.10	5.10	5.10	5.10	407,842
2022-09-07	5.20	5.20	5.10	5.10	1,443,889
2022-09-06	5.20	5.20	5.20	5.20	617,551
2022-09-05	5.05	5.45	5.05	5.20	3,434,656
2022-09-02	5.70	5.70	5.05	5.05	2,906,393
2022-09-01	6.05	6.05	5.65	5.70	2,029,090
2022-08-31	5.80	6.10	6.00	6.05	2,533,860
2022-08-30	5.65	5.80	5.65	5.80	1,694,224
2022-08-29	5.65	5.65	5.65	5.65	0
2022-08-26	5.60	5.65	5.45	5.65	1,038,031
2022-08-25	5.60	5.65	5.60	5.60	400,763
2022-08-24	4.95	5.80	5.60	5.65	3,406,979
2022-08-23	5.40	5.40	4.83	4.95	1,335,560
2022-08-22	5.65	5.65	5.10	5.40	1,553,973
2022-08-19	5.65	5.65	5.65	5.65	1,742,439
2022-08-18	6.00	6.00	5.65	5.65	763,244
2022-08-17	5.80	6.20	5.85	6.00	3,304,576
2022-08-16	5.35	6.00	5.60	5.80	7,580,668
2022-08-15	4.83	5.90	5.20	5.35	10,357,690
2022-08-12	3.85	4.83	3.85	4.83	3,764,496
2022-08-11	3.85	3.85	3.85	3.85	50,004
2022-08-10	3.80	3.85	3.80	3.85	337,120
2022-08-09	3.80	3.80	3.80	3.80	170
2022-08-08	3.80	3.80	3.80	3.80	44,708
2022-08-05	3.90	3.90	3.80	3.80	1,064,814
2022-08-04	3.90	3.90	3.90	3.90	378,526
2022-08-03	4.05	4.05	3.90	3.90	147,559
2022-08-02	3.60	4.05	3.60	4.05	5,184,171
2022-08-01	3.40	3.55	3.20	3.50	3,546
2022-07-29	3.50	3.50	3.50	3.50	24,032
2022-07-28	3.50	3.50	3.50	3.50	1,428
2022-07-27	3.50	3.50	3.50	3.50	15,443
2022-07-26	3.50	3.50	3.50	3.50	286
2022-07-25	3.50	3.50	3.50	3.50	108,339
2022-07-22	3.50	3.50	3.50	3.50	0
2022-07-21	3.50	3.50	3.50	3.50	340,000
2022-07-20	3.50	3.40	3.40	3.40	202,780
2022-07-19	3.50	3.50	3.50	3.50	126,221
2022-07-18	3.50	3.50	3.50	3.50	674
2022-07-15	3.50	3.50	3.50	3.50	644
2022-07-14	3.50	3.41	3.41	3.50	629,094
2022-07-13	3.45	3.50	3.45	3.50	11,607
2022-07-12	3.45	3.45	3.45	3.45	0
2022-07-11	3.45	3.45	3.45	3.45	10,757
2022-07-08	3.45	3.45	3.45	3.45	15,613
2022-07-07	3.45	3.45	3.45	3.45	249,709
2022-07-06	3.45	3.45	3.45	3.45	139,850
2022-07-05	3.50	3.50	3.45	3.45	204,534
2022-07-04	3.35	3.50	3.35	3.50	405,757
2022-07-01	3.35	3.35	3.35	3.35	0
2022-06-30	3.35	3.35	3.35	3.35	161,406
2022-06-29	3.35	3.35	3.35	3.35	0
2022-06-28	3.25	3.40	3.16	3.35	1,591,426
2022-06-27	3.35	3.35	3.25	3.25	297,216
2022-06-24	3.35	3.35	3.35	3.35	0
2022-06-23	3.35	3.35	3.35	3.35	746
2022-06-22	3.30	3.35	3.30	3.35	1,048
2022-06-21	3.35	3.40	3.35	3.40	463,019
2022-06-20	3.35	3.26	3.26	3.35	3,227
2022-06-17	3.25	3.35	3.25	3.35	397,048
2022-06-16	3.21	3.30	3.15	3.25	1,004,522
2022-06-15	3.40	3.40	3.30	3.30	126,591
2022-06-14	3.70	3.70	3.35	3.40	363,030
2022-06-13	3.75	3.75	3.70	3.70	237,923
2022-06-10	3.75	3.75	3.75	3.75	5,616
2022-06-09	3.80	3.80	3.75	3.75	58,049
2022-06-08	3.80	3.80	3.80	3.80	49,143
2022-06-07	3.85	3.85	3.80	3.80	111,059
2022-06-06	3.85	3.85	3.85	3.85	101,186
2022-06-03	3.85	3.85	3.85	3.85	0
2022-06-02	3.85	3.85	3.85	3.85	0
2022-06-01	3.85	3.75	3.75	3.85	2,351,873
2022-05-31	3.90	3.90	3.85	3.85	1,190,611
2022-05-30	3.65	3.95	3.80	3.90	3,314,758
2022-05-27	3.65	3.65	3.60	3.65	355,512
2022-05-26	3.65	3.65	3.65	3.65	104,205
2022-05-25	3.65	3.65	3.65	3.65	35,130
2022-05-24	3.65	3.65	3.65	3.65	14,464
2022-05-23	3.65	3.65	3.65	3.65	3,648
2022-05-20	3.65	3.65	3.65	3.65	20,000
2022-05-19	3.70	3.70	3.65	3.65	62,517
2022-05-18	3.60	3.70	3.60	3.70	103,128
2022-05-17	3.70	3.70	3.60	3.70	151,589
2022-05-16	3.70	3.70	3.70	3.70	159,352
2022-05-13	3.70	3.70	3.70	3.70	6,164
2022-05-12	3.70	3.70	3.60	3.70	1,223,198
2022-05-11	3.85	3.85	3.85	3.85	165,121
2022-05-10	3.85	3.85	3.85	3.85	58,275
2022-05-09	3.91	3.95	3.85	3.85	760,654
2022-05-06	3.90	3.90	3.90	3.90	52,811
2022-05-05	3.75	3.90	3.80	3.80	1,750,786
2022-05-04	3.63	3.75	3.55	3.75	1,706,535
2022-05-03	3.63	3.63	3.63	3.63	151,831
2022-05-02	3.63	3.63	3.63	3.63	0
2022-04-29	3.45	3.63	3.45	3.63	2,686,413
2022-04-28	3.50	3.50	3.50	3.50	306,101
2022-04-27	3.70	3.70	3.50	3.50	441,875
2022-04-26	3.75	3.75	3.63	3.70	687,509
2022-04-25	3.90	3.90	3.80	3.85	1,105,222
2022-04-22	4.05	4.05	3.85	3.90	796,995
2022-04-21	4.05	3.94	3.94	4.05	693,993
2022-04-20	4.30	4.30	3.95	4.05	687,972
2022-04-19	4.22	4.30	4.20	4.30	1,319,628
2022-04-18	4.30	4.30	4.30	4.30	0
2022-04-15	4.30	4.30	4.30	4.30	0
2022-04-14	4.00	4.30	4.30	4.30	6,388,878
2022-04-13	4.00	4.00	4.00	4.00	317,101
2022-04-12	4.10	4.10	4.00	4.00	695,637
2022-04-11	3.90	4.10	3.90	4.10	798,262
2022-04-08	4.10	4.10	3.90	3.90	2,258,915
2022-04-07	3.40	4.10	3.70	4.10	3,224,143
2022-04-06	3.40	3.40	3.40	3.40	79,450
2022-04-05	3.40	3.40	3.40	3.40	24,720
2022-04-04	3.40	3.40	3.30	3.40	1,134
2022-04-01	3.40	3.40	3.40	3.40	388,294
2022-03-31	3.40	3.40	3.30	3.40	508,059
2022-03-30	3.40	3.48	3.48	3.40	518,689
2022-03-29	3.40	3.40	3.30	3.40	281,974
2022-03-28	3.40	3.40	3.40	3.40	37,551
2022-03-25	3.40	3.40	3.40	3.40	1,350,059
2022-03-24	3.40	3.40	3.40	3.40	13,747
2022-03-23	3.40	3.40	3.40	3.40	167,175
2022-03-22	3.35	3.40	3.35	3.40	357,050
2022-03-21	3.35	3.45	3.30	3.35	4,682,315
2022-03-18	3.35	3.35	3.35	3.35	468,919
2022-03-17	3.35	3.35	3.35	3.35	2,408,072
2022-03-16	3.25	3.35	3.25	3.35	1,742,742
2022-03-15	3.35	3.35	3.35	3.35	113,613
2022-03-14	3.35	3.35	3.35	3.35	688,033
2022-03-11	3.30	3.35	3.30	3.35	932,632
2022-03-10	3.30	3.30	3.30	3.30	35,382
2022-03-09	3.30	3.50	3.30	3.30	1,843,722
2022-03-08	2.90	3.30	2.80	3.30	3,831,774
2022-03-07	3.10	2.92	2.92	2.90	436,642
2022-03-04	3.10	3.02	3.02	3.10	13,161
2022-03-03	3.10	3.10	3.10	3.10	1,885
2022-03-02	3.10	3.10	3.10	3.10	11,045
2022-03-01	3.10	3.10	3.10	3.10	4,731
2022-02-28	3.10	3.10	3.10	3.10	14,667
2022-02-25	3.10	3.10	3.10	3.10	28,026
2022-02-24	3.10	3.10	3.10	3.10	38,899
2022-02-23	3.25	3.25	3.25	3.25	46,731
2022-02-22	3.25	3.25	3.25	3.25	110,507
2022-02-21	3.45	3.45	3.20	3.25	570,045
2022-02-18	3.35	3.45	3.20	3.45	675,149
2022-02-17	3.35	3.35	3.35	3.35	454,047
2022-02-16	3.19	3.35	3.15	3.35	1,416,656
2022-02-15	3.15	3.15	3.15	3.15	252,750
2022-02-14	3.15	3.15	3.15	3.15	154,816
2022-02-11	3.20	3.20	3.15	3.15	103,145
2022-02-10	3.30	3.35	3.20	3.20	190,754
2022-02-09	3.30	3.30	3.30	3.30	201,642
2022-02-08	3.30	3.30	3.30	3.30	350,129
2022-02-07	3.10	3.30	3.10	3.30	1,598,793
2022-02-04	3.10	3.10	3.10	3.10	55,736
2022-02-03	3.10	3.18	3.18	3.10	208,300
2022-02-02	3.10	3.10	3.10	3.10	50,812
2022-02-01	3.10	3.10	3.10	3.10	78,256
2022-01-31	3.10	3.10	3.05	3.10	754,595
2022-01-28	3.13	3.20	3.20	3.10	197,851
2022-01-27	3.33	3.33	3.23	3.23	315,813
2022-01-26	3.45	3.45	3.25	3.38	326,424
2022-01-25	3.45	3.45	3.45	3.45	2,724,051
2022-01-24	3.45	3.40	3.40	3.45	15,573
2022-01-21	3.50	3.50	3.50	3.50	45,000
2022-01-20	3.50	3.50	3.50	3.50	149,719
2022-01-19	3.25	3.50	3.25	3.50	798,219
2022-01-18	3.45	3.45	3.25	3.25	737,787
2022-01-17	3.40	3.40	3.40	3.40	355,365
2022-01-14	3.40	3.43	3.43	3.43	141,160
2022-01-13	3.40	3.40	3.40	3.40	183,008
2022-01-12	3.50	3.50	3.40	3.40	158,635
2022-01-11	3.65	3.65	3.50	3.50	236,435
2022-01-10	3.65	3.65	3.65	3.65	52,796
2022-01-07	3.65	3.65	3.50	3.65	33,112
2022-01-06	3.65	3.65	3.65	3.65	36,980
2022-01-05	3.70	3.70	3.65	3.65	85,061
2022-01-04	3.70	3.70	3.70	3.70	244,063
2022-01-03	3.70	3.70	3.70	3.70	0
2021-12-31	3.70	3.70	3.70	3.70	0
2021-12-30	3.70	3.70	3.60	3.70	30,000
2021-12-29	3.88	3.88	3.70	3.70	212,100
2021-12-28	3.88	3.88	3.88	3.88	0
2021-12-27	3.88	3.88	3.88	3.88	0
2021-12-24	3.88	3.88	3.88	3.88	20,000
2021-12-23	3.88	3.88	3.88	3.88	377,500
2021-12-22	3.88	4.00	4.00	4.00	44,000
2021-12-21	3.88	3.88	3.88	3.88	44,000
2021-12-20	3.88	3.88	3.88	3.88	91,672
2021-12-17	3.70	3.88	3.60	3.88	599,471
2021-12-16	3.70	3.70	3.70	3.70	88,410
2021-12-15	3.70	3.70	3.70	3.70	29,281
2021-12-14	3.75	3.80	3.70	3.70	136,596
2021-12-13	3.75	3.75	3.75	3.75	432,938
2021-12-10	3.95	3.90	3.90	3.90	355,703
2021-12-09	4.00	4.00	4.00	4.00	170,820
2021-12-08	4.05	4.05	4.00	4.00	113,051
2021-12-07	4.25	4.15	4.00	4.00	409,795
2021-12-06	4.35	4.30	4.30	4.30	211,983
2021-12-03	4.35	4.35	4.35	4.35	168,054
2021-12-02	4.35	4.35	4.35	4.35	2,001,400
2021-12-01	4.40	4.40	4.30	4.35	72,509
2021-11-30	4.40	4.40	4.40	4.40	220,801
2021-11-29	4.50	4.38	4.38	4.38	8,006
2021-11-26	4.50	4.50	4.50	4.50	12,044
2021-11-25	4.50	4.50	4.50	4.50	104,909
2021-11-24	4.50	4.50	4.30	4.50	15,505
2021-11-23	4.50	4.50	4.50	4.50	5,332
2021-11-22	4.50	4.50	4.50	4.50	126,764
2021-11-19	4.50	4.50	4.50	4.50	2,065,000
2021-11-18	4.50	4.50	4.30	4.50	436,873
2021-11-17	4.50	4.50	4.50	4.50	58,872
2021-11-16	4.50	4.50	4.50	4.50	192,461
2021-11-15	4.65	4.65	4.50	4.50	353,528
2021-11-12	4.65	4.65	4.50	4.65	532,524
2021-11-11	4.65	4.65	4.65	4.65	15,287
2021-11-10	4.65	4.65	4.65	4.65	25,570
2021-11-09	4.65	4.65	4.65	4.65	88,956
2021-11-08	5.05	5.05	4.65	4.65	925,761
2021-11-05	4.55	4.55	4.55	4.55	8,379
2021-11-04	4.55	4.55	4.55	4.55	72,128
2021-11-03	4.50	4.55	4.50	4.55	331,652
2021-11-02	4.55	4.50	4.50	4.55	617,837
2021-11-01	4.85	4.85	4.55	4.55	2,209,642
2021-10-29	4.85	4.85	4.85	4.85	653,600
2021-10-28	4.85	4.85	4.85	4.85	16,461
2021-10-27	4.85	4.85	4.85	4.85	136,631
2021-10-26	4.90	4.90	4.70	4.85	131,932
2021-10-25	4.90	4.90	4.90	4.90	188,950
2021-10-22	4.90	4.90	4.90	4.90	68,340
2021-10-21	4.79	4.79	4.79	4.90	178,581
2021-10-20	4.68	4.90	4.90	4.90	1,255,355
2021-10-19	4.68	4.68	4.68	4.68	24,085
2021-10-18	4.68	4.84	4.60	4.68	384,298
2021-10-15	4.68	4.72	4.72	4.72	148,729
2021-10-14	4.65	4.60	4.60	4.60	193,973
2021-10-13	4.60	4.72	4.72	4.60	116,899
2021-10-12	4.60	4.60	4.60	4.60	252,419
2021-10-11	4.35	4.85	4.35	4.60	1,970,720
2021-10-08	4.15	4.15	4.15	4.15	403,704
2021-10-07	4.30	4.30	4.15	4.15	1,226,534
2021-10-06	4.45	4.45	4.40	4.45	278,018
2021-10-05	4.45	4.45	4.45	4.45	17,142
2021-10-04	4.45	4.45	4.45	4.45	207,241
2021-10-01	4.45	4.45	4.45	4.45	61,344
2021-09-30	4.45	4.45	4.45	4.45	94,480
2021-09-29	4.45	4.45	4.45	4.45	161,378
2021-09-28	4.80	4.80	4.45	4.45	1,036,709
2021-09-27	4.80	4.80	4.60	4.80	243,285
2021-09-24	4.80	4.80	4.60	4.80	136,738
2021-09-23	4.55	4.80	4.55	4.80	306,102
2021-09-22	4.55	4.55	4.55	4.55	4,323
2021-09-21	4.55	4.55	4.55	4.55	15,197
2021-09-20	4.90	4.90	4.55	4.55	279,213
2021-09-17	4.90	4.90	4.90	4.90	125,102
2021-09-16	4.90	4.90	4.90	4.90	87,043
2021-09-15	4.90	4.90	4.90	4.90	224,609
2021-09-14	4.90	4.90	4.90	4.90	73,796
2021-09-13	5.20	5.20	5.00	5.05	38,104
2021-09-10	5.10	5.10	5.10	5.10	94,774
2021-09-09	4.80	5.30	4.80	5.10	1,222,806
2021-09-08	4.75	4.80	4.75	4.80	50,229
2021-09-07	4.55	4.75	4.35	4.75	815,192
2021-09-06	4.55	4.55	4.55	4.55	398,169
2021-09-03	4.55	4.55	4.55	4.55	73,772
2021-09-02	4.55	4.55	4.55	4.55	219,941
2021-09-01	4.80	4.80	4.55	4.55	683,229
2021-08-31	4.80	4.80	4.80	4.80	44,898
2021-08-30	4.80	4.80	4.80	4.80	0
2021-08-27	4.80	4.80	4.80	4.80	118,717
2021-08-26	4.80	4.80	4.80	4.80	2,288
2021-08-25	4.85	4.85	4.80	4.80	365,439
2021-08-24	4.85	4.85	4.85	4.85	30,000
2021-08-23	4.90	4.90	4.85	4.85	103,513
2021-08-20	5.10	5.10	4.90	4.90	44,405
2021-08-19	5.10	5.10	5.10	5.10	77,510
2021-08-18	5.10	5.10	5.10	5.10	20,794
2021-08-17	5.10	5.10	5.10	5.10	482,964
2021-08-16	4.85	5.10	4.85	5.10	553,660
2021-08-13	5.10	5.10	4.85	4.85	229,464
2021-08-12	5.10	5.10	5.10	5.10	214,663
2021-08-11	5.10	5.10	5.10	5.10	24,568
2021-08-10	5.20	5.20	5.10	5.10	71,962
2021-08-09	5.20	5.20	5.00	5.20	3,630
2021-08-06	5.30	5.30	5.20	5.20	202,808
2021-08-05	5.30	5.30	5.30	5.30	51,061
2021-08-04	5.30	5.30	5.30	5.30	196,782
2021-08-03	4.90	5.30	4.90	5.30	668,338
2021-08-02	4.90	4.90	4.90	4.90	107,182
2021-07-30	4.90	4.90	4.90	4.90	42,275
2021-07-29	4.90	4.90	4.90	4.90	83,937
2021-07-28	4.90	4.90	4.90	4.90	2,491
2021-07-27	4.90	4.90	4.90	4.90	119,307
2021-07-26	4.90	4.90	4.90	4.90	26,108
2021-07-23	5.05	5.05	4.90	4.90	255,516
2021-07-22	5.05	5.05	5.05	5.05	248,665
2021-07-21	5.30	5.30	5.05	5.05	667,876
2021-07-20	5.30	5.30	5.30	5.30	16,887
2021-07-19	5.30	5.30	5.30	5.30	162,629
2021-07-16	5.30	5.30	5.30	5.30	10,000
2021-07-15	6.00	6.00	5.10	6.00	373,126
2021-07-14	5.55	5.55	5.55	5.55	113,287
2021-07-13	5.55	5.55	5.55	5.55	405,876
2021-07-12	5.55	5.55	5.55	5.55	3,449
2021-07-09	5.55	5.55	5.55	5.55	100,589
2021-07-08	5.55	5.42	5.42	5.55	34,362
2021-07-07	5.60	5.60	5.50	5.55	226,519
2021-07-06	5.85	5.85	5.85	5.85	158,032
2021-07-05	5.85	5.85	5.70	5.85	122,599
2021-07-02	5.50	5.90	5.50	5.85	864,001
2021-07-01	5.10	5.55	5.00	5.50	1,687,692
2021-06-30	5.15	5.30	5.10	5.10	276,390
2021-06-29	5.88	5.88	5.15	5.15	476,688
2021-06-28	4.65	5.75	4.65	5.75	2,058,932
2021-06-25	4.70	4.65	4.46	4.60	122,224
2021-06-24	4.70	4.70	4.70	4.70	30,090
2021-06-23	4.75	4.75	4.70	4.70	92,393
2021-06-22	4.85	4.85	4.70	4.75	1,610,000
2021-06-21	4.90	4.90	4.85	4.85	122,833
2021-06-18	4.90	4.90	4.90	4.90	51,869
2021-06-17	4.90	4.90	4.90	4.90	167,229
2021-06-16	4.90	4.90	4.90	4.90	228,107
2021-06-15	4.90	4.90	4.75	4.90	293,144
2021-06-14	4.90	4.90	4.90	4.90	53,451
2021-06-11	4.90	4.90	4.90	4.90	175,896
2021-06-10	5.10	5.10	4.90	4.90	66,013
2021-06-09	5.05	5.10	5.05	5.10	180,532
2021-06-08	4.90	5.05	4.65	5.05	699,595
2021-06-07	5.25	5.25	4.90	4.90	423,963
2021-06-04	5.20	5.25	5.15	5.25	213,888
2021-06-03	5.35	5.35	5.05	5.20	420,921
2021-06-02	5.35	5.35	5.35	5.35	204,201
2021-06-01	5.35	5.52	5.52	5.35	155,086
2021-05-28	5.15	5.35	5.15	5.35	836,064
2021-05-27	5.75	5.90	5.10	5.15	1,592,599
2021-05-26	5.25	5.35	5.20	5.35	855,970
2021-05-25	5.55	5.55	5.25	5.25	490,900
2021-05-24	5.55	5.55	5.55	5.55	410,140
2021-05-21	5.40	5.55	5.40	5.55	942,103
2021-05-20	5.25	5.35	5.25	5.35	291,417
2021-05-19	5.30	5.30	5.25	5.25	123,355
2021-05-18	5.35	5.35	5.05	5.30	677,794
2021-05-17	5.60	5.60	5.35	5.35	644,594
2021-05-14	4.65	5.60	4.65	5.60	3,098,569
2021-05-13	4.95	4.95	4.65	4.65	290,772
2021-05-12	4.95	4.95	4.95	4.95	787,940
2021-05-11	4.95	4.95	4.90	4.95	155,002
2021-05-10	4.90	4.95	4.90	4.95	356,823
2021-05-07	4.65	4.90	4.65	4.90	760,583
2021-05-06	4.70	4.70	4.65	4.65	380,313
2021-05-05	4.90	4.90	4.70	4.70	678,282
2021-05-04	4.80	4.95	4.80	4.90	595,204
2021-04-30	5.60	5.60	5.15	5.30	1,921,168
2021-04-29	5.30	5.40	5.15	5.40	1,127,850
2021-04-28	5.55	5.50	5.40	5.40	693,862
2021-04-27	5.65	5.65	5.55	5.55	402,822
2021-04-26	5.65	5.65	5.65	5.65	361,820
2021-04-23	5.65	5.65	5.65	5.65	398,111
2021-04-22	5.65	5.65	5.65	5.65	40,739
2021-04-21	5.70	5.70	5.60	5.65	804,612
2021-04-20	5.80	5.80	5.60	5.65	239,323
2021-04-19	5.80	5.80	5.80	5.80	323,793
2021-04-16	6.20	6.20	5.80	5.80	222,477
2021-04-15	6.10	5.90	5.55	5.90	1,626,521
2021-04-14	5.50	6.10	5.22	6.10	1,919,971
2021-04-13	5.70	5.70	5.45	5.50	3,161,433
2021-04-12	6.15	6.12	5.75	5.80	965,413
2021-04-09	6.35	6.40	6.15	6.15	1,511,977
2021-04-08	6.70	6.30	6.30	6.30	1,615,338
2021-04-07	6.90	6.90	6.75	6.75	569,384
2021-04-06	6.90	6.90	6.75	6.90	2,162,004
2021-04-01	6.90	6.90	6.90	6.90	633,469
2021-03-31	6.90	6.90	6.90	6.90	738,263
2021-03-30	6.90	6.90	6.90	6.90	825,958
2021-03-29	6.85	7.50	6.85	6.90	1,630,114
2021-03-26	7.10	7.80	6.80	7.80	3,362,885
2021-03-25	6.05	7.10	6.20	6.80	6,042,711
2021-03-24	6.60	6.70	6.05	6.10	2,122,229
2021-03-23	6.65	6.90	6.60	6.60	952,840
2021-03-22	7.25	7.25	6.00	6.65	11,578,688
2021-03-19	11.63	11.63	10.20	10.75	1,856,891
2021-03-18	11.38	12.13	10.53	11.63	4,640,225
2021-03-17	11.75	11.75	11.38	11.38	797,713
2021-03-16	12.00	12.00	11.75	11.75	320,849
2021-03-15	11.25	12.00	11.25	12.00	637,415
2021-03-12	12.00	12.00	11.88	11.88	953,006
2021-03-11	12.13	12.00	12.00	12.00	1,074,922
2021-03-10	10.25	12.25	10.25	12.25	3,031,080
2021-03-09	12.00	12.25	11.75	11.75	1,838,865
2021-03-08	10.63	11.75	10.03	11.75	3,250,953
2021-03-05	11.25	11.50	10.63	10.63	950,381
2021-03-04	11.75	11.75	11.13	11.25	902,854
2021-03-03	12.13	11.95	11.63	11.95	928,373
2021-03-02	11.88	12.50	12.50	12.13	565,736
2021-03-01	12.30	13.00	11.88	13.00	1,074,625
2021-02-26	12.13	12.63	12.13	12.63	796,341
2021-02-25	11.88	11.50	11.50	12.38	1,142,144
2021-02-24	11.88	12.13	11.38	11.88	1,317,538
2021-02-23	12.75	12.75	12.13	12.13	1,129,828
2021-02-22	11.13	13.00	11.75	13.00	5,835,233
2021-02-19	10.75	11.25	10.75	11.13	1,388,302
2021-02-18	11.38	11.50	10.63	10.75	2,052,835
2021-02-17	12.50	12.50	12.50	12.50	1,577,950
2021-02-16	11.88	12.50	11.75	12.00	1,587,991
2021-02-15	12.63	12.63	11.63	11.75	1,674,714
2021-02-12	12.38	12.75	12.63	12.63	1,022,828
2021-02-11	10.13	13.25	12.25	12.65	3,046,759
2021-02-10	13.00	13.00	11.25	11.63	2,868,310
2021-02-09	13.38	13.40	12.63	12.63	2,968,764
2021-02-08	14.00	14.38	13.38	13.38	4,123,391
2021-02-05	13.15	14.25	13.25	14.25	11,498,888
2021-02-04	10.75	13.55	10.63	13.25	4,590,231
2021-02-03	9.30	11.55	9.00	10.63	5,270,570
2021-02-02	8.30	9.75	8.20	9.30	2,825,780
2021-02-01	8.30	8.45	8.20	8.20	1,173,515
2021-01-29	8.05	8.25	7.90	8.25	1,104,293
2021-01-28	8.45	8.30	8.00	8.30	1,184,430
2021-01-27	9.65	9.70	8.54	8.54	1,840,535
2021-01-26	9.55	10.13	9.65	10.00	2,246,830
2021-01-25	9.90	9.90	9.30	9.55	1,324,095
2021-01-22	9.30	10.00	9.65	9.90	7,109,807
2021-01-21	9.60	9.60	9.25	9.30	1,421,597
2021-01-20	9.30	10.00	9.52	9.52	3,177,785
2021-01-19	8.35	9.40	8.20	9.30	2,582,761
2021-01-18	8.20	8.35	8.10	8.35	1,868,531
2021-01-15	8.15	8.20	8.00	8.20	1,133,467
2021-01-14	7.80	8.00	7.80	8.15	1,192,262
2021-01-13	7.60	8.15	7.60	7.70	2,637,463
2021-01-12	7.60	7.50	7.50	7.50	922,407
2021-01-11	8.25	8.25	7.60	7.60	1,240,443
2021-01-08	8.10	8.88	8.15	8.15	3,803,907
2021-01-07	7.70	8.30	7.75	8.30	1,000,891
2021-01-06	7.88	7.88	7.60	7.70	1,536,491
2021-01-05	6.75	7.50	7.50	7.50	2,269,324
2021-01-04	6.44	7.10	6.35	6.90	1,323,611
2020-12-31	5.95	6.25	5.95	6.25	370,394
2020-12-30	5.50	5.70	5.70	5.70	443,051
2020-12-29	5.25	5.50	5.25	5.50	909,314
2020-12-24	5.25	5.25	5.25	5.25	227,403
2020-12-23	5.25	5.25	5.25	5.25	189,667
2020-12-22	5.50	5.50	5.50	5.25	37,173
2020-12-21	5.55	5.22	5.22	5.25	287,460
2020-12-18	5.55	5.55	5.55	5.55	155,155
2020-12-17	5.55	5.40	5.40	5.40	157,755
2020-12-16	5.75	5.50	5.50	5.55	432,740
2020-12-15	6.00	6.00	6.00	5.75	289,187
2020-12-14	5.75	5.75	5.40	5.75	552,997
2020-12-11	5.46	5.95	5.46	5.75	479,535
2020-12-10	6.10	6.10	5.75	5.75	749,887
2020-12-09	6.60	6.60	5.70	5.70	806,363
2020-12-08	6.26	7.00	6.26	6.60	291,531
2020-12-07	6.80	7.00	6.60	6.60	1,156,095
2020-12-04	5.75	6.60	6.60	6.60	4,163,769
2020-12-03	5.95	5.95	5.60	5.75	709,486
2020-12-02	5.95	5.95	5.95	5.95	918,859
2020-12-01	5.50	6.00	5.85	5.95	4,081,275
2020-11-30	5.55	5.80	5.80	5.55	27,445
2020-11-27	5.55	5.55	5.55	5.55	1,015,514
2020-11-26	5.55	5.80	5.55	5.55	1,461,525
2020-11-25	5.55	5.78	5.78	5.55	704,147
2020-11-24	5.55	5.80	5.80	5.55	285,349
2020-11-23	5.15	5.55	5.15	5.55	1,586,768
2020-11-20	5.35	5.20	5.10	5.15	747,203
2020-11-19	5.45	5.70	5.35	5.35	564,959
2020-11-18	5.45	5.45	5.45	5.45	3,021,426
2020-11-17	5.45	5.45	5.45	5.45	704,179
2020-11-16	5.25	5.64	5.64	5.45	4,071,819
2020-11-13	5.10	5.35	5.00	5.35	810,158
2020-11-12	5.25	5.50	5.00	5.00	1,037,658
2020-11-11	5.45	5.45	5.45	5.45	563,956
2020-11-10	5.40	5.45	5.40	5.45	375,773
2020-11-09	5.65	5.65	5.40	5.40	804,417
2020-11-06	6.15	6.30	5.50	5.65	1,258,642
2020-11-05	5.00	6.25	5.00	6.15	3,120,521
2020-11-04	5.15	5.15	4.90	5.00	1,101,801
2020-11-03	5.20	5.20	5.15	5.15	784,200
2020-11-02	6.10	5.95	5.20	5.20	1,904,792
2020-10-30	5.85	6.10	5.85	6.10	2,692,556
2020-10-29	6.30	6.30	5.75	5.75	1,834,072
2020-10-28	7.10	6.50	6.30	6.30	1,475,251
2020-10-27	6.15	7.30	7.10	7.10	9,156,236
2020-10-26	5.65	6.25	5.65	6.10	3,189,837
2020-10-23	5.60	5.60	5.20	5.55	2,187,570
2020-10-22	4.88	5.85	4.88	5.60	9,685,766
2020-10-21	3.63	4.63	3.63	4.63	3,957,165
2020-10-20	4.00	4.00	3.88	3.88	182,139
2020-10-16	4.00	4.00	4.00	4.13	415,766
2020-10-15	4.38	4.13	4.00	4.13	1,086,660
2020-10-14	4.40	4.40	4.15	4.38	1,852,533
2020-10-13	3.88	4.80	4.63	4.63	4,575,618
2020-10-12	4.00	4.25	3.88	3.88	2,627,138
2020-10-09	3.75	4.00	3.75	4.00	1,523,196
2020-10-08	3.25	3.75	3.38	3.75	1,812,819
2020-10-07	3.38	3.25	3.19	3.25	243,144
2020-10-06	3.13	3.38	3.10	3.38	1,543,351
2020-10-05	2.88	3.13	2.88	3.13	452,693
2020-10-02	2.88	2.88	2.88	2.88	527,844
2020-10-01	2.75	2.88	2.75	2.88	215,700
2020-09-30	2.75	2.75	2.63	2.75	505,320
2020-09-29	2.75	2.75	2.75	2.75	74,085
2020-09-28	2.75	2.75	2.50	2.75	89,935
2020-09-25	3.00	3.00	2.75	2.75	150,846
2020-09-24	3.13	3.13	3.00	3.00	235,612
2020-09-23	3.13	3.13	3.00	3.13	235,284
2020-09-22	3.13	3.13	3.13	3.13	11,636
2020-09-21	3.50	3.50	3.13	3.13	263,236
2020-09-18	3.50	3.50	3.50	3.50	116,001
2020-09-17	3.50	3.50	3.50	3.50	133,074
2020-09-16	3.50	3.50	3.50	3.50	148,508
2020-09-15	3.50	3.50	3.40	3.50	1,506,381
2020-09-14	3.25	3.63	3.25	3.50	1,310,344
2020-09-11	3.30	3.30	3.00	3.25	3,024,808
2020-09-10	3.63	3.30	3.30	3.38	1,107,070
2020-09-09	3.13	3.38	3.13	3.38	3,762,225
2020-09-08	2.63	2.88	2.63	2.88	5,498,703
2020-09-07	2.38	2.50	2.38	2.50	2,251,492
2020-09-04	2.25	2.50	2.50	2.38	217,543
2020-09-03	2.25	2.25	2.25	2.25	267,693
2020-09-02	2.25	2.38	2.25	2.25	2,680,996
2020-09-01	2.00	2.13	2.00	2.13	1,865,935
2020-08-28	2.00	2.00	2.00	2.00	34,675
2020-08-27	2.00	2.00	2.00	2.00	502,039
2020-08-26	1.88	2.00	1.88	2.00	861,072
2020-08-25	2.13	2.13	1.88	1.88	856,788
2020-08-24	2.13	2.13	2.13	2.13	290,887
2020-08-21	2.13	2.13	2.13	2.13	387,324
2020-08-20	2.13	2.13	2.00	2.13	676,608
2020-08-19	2.13	2.13	2.13	2.13	1,371,998
2020-08-18	2.13	2.13	2.13	2.13	1,150,544
2020-08-17	2.13	2.13	2.13	2.13	401,288
2020-08-14	2.38	2.38	2.38	2.38	4,171
2020-08-13	2.38	2.38	2.38	2.38	23,663
2020-08-12	2.38	2.38	2.38	2.38	269,462
2020-08-11	2.38	2.38	2.38	2.38	327,647
2020-08-10	2.25	2.38	2.25	2.38	417,688
2020-08-07	2.25	2.25	2.25	2.25	1,202,707
2020-08-06	2.25	2.38	2.13	2.25	3,458,803
2020-08-05	2.25	2.25	2.25	2.25	302,017
2020-08-04	2.25	2.25	2.25	2.25	49,752
2020-08-03	2.38	2.38	2.13	2.25	997,811
2020-07-31	2.38	2.38	2.25	2.38	580,013
2020-07-30	2.50	2.50	2.38	2.50	484,620
2020-07-29	2.50	2.50	2.38	2.50	360,324
2020-07-28	2.50	2.88	2.50	2.50	2,166,784
2020-07-27	2.50	2.50	2.50	2.50	269,619
2020-07-24	2.38	2.63	2.38	2.50	1,201,710
2020-07-23	2.38	2.38	2.38	2.38	95,593
2020-07-22	2.38	2.38	2.38	2.38	308,933
2020-07-21	2.38	2.38	2.38	2.38	103,503
2020-07-20	2.38	2.38	2.25	2.38	141,697
2020-07-17	2.38	2.38	2.38	2.38	4,000
2020-07-16	2.38	2.38	2.38	2.38	409,919
2020-07-15	2.38	2.38	2.38	2.38	81,501
2020-07-14	2.38	2.38	2.38	2.38	522,663
2020-07-13	2.38	2.38	2.38	2.38	412,577
2020-07-10	2.25	2.38	2.25	2.38	214,151
2020-07-09	2.25	2.25	2.25	2.25	202,007
2020-07-08	2.25	2.25	2.25	2.25	72,000
2020-07-07	2.25	2.00	2.00	2.25	504,535
2020-07-06	2.25	2.25	2.25	2.25	61,426
2020-07-03	2.25	2.25	2.25	2.25	805
2020-07-02	2.25	2.25	2.25	2.25	31,905
2020-07-01	2.25	2.25	2.00	2.25	114,609
2020-06-30	2.25	2.25	2.25	2.25	45,814
2020-06-29	2.25	2.25	2.00	2.25	227,004
2020-06-26	2.25	2.25	2.25	2.25	177,016
2020-06-25	2.38	2.38	2.13	2.38	795,054
2020-06-24	2.38	2.38	2.25	2.38	10,000
2020-06-23	2.38	2.38	2.38	2.38	533,766
2020-06-22	2.38	2.38	2.38	2.38	279,234
2020-06-19	2.38	2.38	2.38	2.38	335,896
2020-06-18	2.38	2.38	2.38	2.38	318,945
2020-06-17	2.38	2.38	2.38	2.38	75,958
2020-06-16	2.38	2.38	2.38	2.38	20,463
2020-06-15	2.38	2.25	2.25	2.38	116,474
2020-06-12	2.38	2.38	2.38	2.38	983,770
2020-06-11	2.38	2.50	2.25	2.38	159,436
2020-06-10	2.38	2.33	2.25	2.38	462,618
2020-06-09	2.50	2.50	2.25	2.38	301,625
2020-06-08	2.50	2.50	2.50	2.50	70,263
2020-06-05	2.50	2.50	2.45	2.50	404,118
2020-06-04	2.50	2.50	2.50	2.50	467,056
2020-06-03	2.63	2.63	2.38	2.50	874,270
2020-06-02	2.88	2.88	2.63	2.63	911,377
2020-06-01	2.88	2.88	2.88	2.88	360,394
2020-05-29	2.88	2.88	2.88	2.88	357,571
2020-05-28	3.50	3.50	2.88	2.88	4,651,209
2020-05-27	2.88	2.88	2.88	2.88	536,509
2020-05-26	2.88	2.88	2.88	2.88	353,385
2020-05-22	2.88	2.88	2.88	2.88	322,054
2020-05-21	3.00	3.00	2.88	2.88	741,272
2020-05-20	2.88	3.25	2.88	3.00	3,892,392
2020-05-19	2.88	3.25	2.88	3.25	1,215,919
2020-05-18	2.88	3.00	2.88	2.88	591,919
2020-05-15	2.75	3.00	2.63	2.88	1,759,423
2020-05-14	3.13	3.13	2.80	2.80	1,279,008
2020-05-13	3.38	3.13	2.95	3.13	2,903,537
2020-05-12	3.13	3.38	2.88	3.38	3,050,894
2020-05-11	3.13	3.24	3.24	3.13	585,758
2020-05-07	3.25	3.50	3.13	3.13	1,570,517
2020-05-06	3.25	3.25	3.10	3.13	1,014,996
2020-05-05	3.25	3.63	3.13	3.25	3,052,573
2020-05-04	3.63	3.63	3.13	3.25	1,038,374
2020-05-01	3.25	3.63	3.13	3.63	2,636,334
2020-04-30	3.25	4.25	3.25	3.13	6,484,506
2020-04-29	2.50	3.25	2.50	3.13	985,828
2020-04-28	2.50	2.50	2.50	2.50	129,053
2020-04-27	2.63	2.48	2.48	2.50	391,332
2020-04-24	2.63	2.63	2.63	2.63	814,793
2020-04-23	2.75	2.75	2.63	2.63	363,025
2020-04-22	2.75	2.75	2.75	2.75	73,165
2020-04-21	2.75	2.75	2.50	2.75	15,082
2020-04-20	3.00	3.00	3.00	3.00	47,138
2020-04-17	3.00	3.00	3.00	3.00	34,757
2020-04-16	3.38	3.38	3.13	3.13	718,701
2020-04-15	3.28	3.28	3.28	3.38	162,543
2020-04-14	3.25	3.38	3.13	3.88	637,557
2020-04-09	3.13	4.75	3.05	3.88	3,105,111
2020-04-08	2.63	3.38	2.63	3.13	2,707,532
2020-04-07	2.63	2.63	2.50	2.63	774,390
2020-04-06	2.75	2.75	2.50	2.75	735,999
2020-04-03	2.13	2.13	2.13	2.13	0
2020-04-03	2.13	2.00	2.00	2.75	1,254,071
2020-04-02	2.13	2.13	2.13	2.13	95,794
2020-04-02	2.13	2.13	2.13	2.13	95,794
2020-04-01	2.13	2.13	2.13	2.13	115,987
2020-04-01	2.13	2.13	2.13	2.13	115,707
2020-03-31	2.38	2.38	2.25	2.38	297,198
2020-03-30	2.38	2.38	2.38	2.38	330,954
2020-03-27	2.38	2.38	2.38	2.38	153,586
2020-03-26	2.38	2.38	2.38	2.38	303,479
2020-03-25	2.13	2.13	2.13	2.13	627,841
2020-03-24	2.38	2.38	2.00	2.50	244,759
2020-03-23	2.63	2.63	2.25	2.63	57,699
2020-03-20	2.63	2.63	2.63	2.63	141,456
2020-03-19	2.75	2.75	2.75	2.75	13,825
2020-03-18	3.13	3.13	3.00	3.13	44,831
2020-03-17	3.25	3.25	3.25	3.25	6,180
2020-03-16	3.25	3.25	3.00	3.25	207,157
2020-03-13	3.25	3.25	3.25	3.25	5,844
2020-03-12	3.25	3.25	3.25	3.38	410,401
2020-03-11	3.75	3.75	3.38	3.75	69,175
2020-03-10	3.75	3.75	3.75	3.75	83,140
2020-03-09	3.75	3.49	3.49	4.25	273,798
2020-03-06	4.50	4.50	2.03	4.25	56,568
2020-03-05	0.05	0.05	0.05	0.05	23,420,230
2020-03-04	0.05	0.05	0.05	0.05	15,317,717
2020-03-03	0.05	0.05	0.05	0.05	32,125,902
2020-03-02	0.05	0.05	0.05	0.05	11,171,470
2020-02-28	0.05	0.05	0.05	0.05	5,625,597
2020-02-27	0.05	0.05	0.04	0.05	54,144,643
2020-02-26	0.06	0.06	0.05	0.06	33,375,645
2020-02-25	0.06	0.06	0.06	0.06	11,862,398
2020-02-24	0.06	0.06	0.06	0.06	19,798,227
2020-02-21	0.06	0.06	0.06	0.06	21,027,523
2020-02-20	0.06	0.06	0.06	0.06	991,148
2020-02-19	0.06	0.07	0.06	0.06	25,548,244
2020-02-18	0.07	0.07	0.06	0.06	15,586,433
2020-02-17	0.06	0.06	0.06	0.06	60,551,758
2020-02-14	0.10	0.10	0.05	0.06	279,506,983
2020-02-13	0.10	0.11	0.10	0.10	16,046,652
2020-02-12	0.10	0.10	0.10	0.10	6,691,408
2020-02-11	0.10	0.10	0.10	0.10	9,408,815
2020-02-10	0.10	0.10	0.10	0.10	3,915,094
2020-02-07	0.10	0.10	0.10	0.10	2,257,802
2020-02-06	0.10	0.10	0.10	0.10	7,634,815
2020-02-05	0.10	0.10	0.10	0.10	7,633,743
2020-02-04	0.10	0.10	0.09	0.10	2,601,535
2020-02-03	0.10	0.10	0.09	0.10	10,094,279
2020-01-31	0.10	0.10	0.10	0.10	6,817,003
2020-01-30	0.10	0.10	0.09	0.10	754,429
2020-01-29	0.10	0.10	0.10	0.10	2,421,894
2020-01-28	0.10	0.10	0.10	0.10	12,146,921
2020-01-27	0.10	0.10	0.10	0.10	17,103,125
2020-01-24	0.10	0.10	0.10	0.10	1,654,336
2020-01-23	0.10	0.10	0.10	0.10	2,764,717
2020-01-22	0.10	0.10	0.10	0.10	2,142,350
2020-01-21	0.10	0.10	0.10	0.10	9,349,963
2020-01-20	0.10	0.10	0.10	0.10	4,282,511
2020-01-17	0.10	0.10	0.09	0.10	4,399,258
2020-01-16	0.12	0.13	0.10	0.10	72,674,545
2020-01-15	0.10	0.12	0.10	0.12	24,374,169
2020-01-14	0.10	0.10	0.10	0.10	25,781,139
2020-01-13	0.10	0.13	0.10	0.10	39,555,842
2020-01-10	0.10	0.11	0.09	0.10	25,523,422
2020-01-09	0.10	0.10	0.10	0.10	874,724
2020-01-08	0.10	0.10	0.10	0.10	1,792,644
2020-01-07	0.10	0.10	0.10	0.10	12,326,777
2020-01-06	0.10	0.10	0.10	0.10	3,025,974
2020-01-03	0.10	0.10	0.09	0.10	5,823
2020-01-02	0.10	0.10	0.10	0.10	8,135,646
2019-12-31	0.10	0.10	0.10	0.10	4,810,862
2019-12-30	0.11	0.11	0.10	0.10	3,664,183
2019-12-27	0.09	0.12	0.09	0.11	4,250,435
2019-12-24	0.09	0.09	0.09	0.09	2,493,032
2019-12-23	0.09	0.09	0.09	0.09	5,142,105
2019-12-20	0.09	0.10	0.09	0.09	32,133,730
2019-12-19	0.09	0.09	0.09	0.09	5,826,835
2019-12-18	0.09	0.09	0.08	0.09	29,333,891
2019-12-17	0.11	0.11	0.09	0.09	31,441,873
2019-12-16	0.09	0.10	0.09	0.10	99,086,472
2019-12-13	0.09	0.09	0.09	0.09	28,488,553
2019-12-12	0.10	0.10	0.09	0.09	21,174,716
2019-12-11	0.12	0.12	0.09	0.10	17,457,959
2019-12-10	0.10	0.10	0.10	0.10	18,372,348
2019-12-09	0.10	0.10	0.10	0.10	20,761,777
2019-12-06	0.10	0.10	0.10	0.10	84,555,720
2019-12-05	0.10	0.12	0.10	0.10	91,989,137
2019-12-04	0.11	0.11	0.10	0.10	107,226,901
2019-12-03	0.14	0.14	0.10	0.11	1,028,566,572
2019-12-02	0.16	0.16	0.13	0.14	3,420,871
2019-11-29	0.16	0.17	0.14	0.16	17,234,729
2019-11-28	0.13	0.17	0.13	0.16	49,081,675
2019-11-27	0.12	0.15	0.12	0.13	24,535,585
2019-11-26	0.11	0.12	0.11	0.12	30,107,127
2019-11-25	0.11	0.11	0.11	0.11	12,182,586
2019-11-22	0.13	0.13	0.11	0.11	12,941,829
2019-11-21	0.13	0.13	0.13	0.13	3,545,193
2019-11-20	0.14	0.14	0.13	0.13	12,989,022
2019-11-19	0.14	0.14	0.14	0.14	4,461,697
2019-11-18	0.13	0.14	0.13	0.14	3,397,279
2019-11-15	0.12	0.14	0.11	0.13	36,948,541
2019-11-14	0.12	0.14	0.11	0.12	27,902,660
2019-11-13	0.12	0.12	0.12	0.12	2,273,014
2019-11-12	0.12	0.12	0.12	0.12	1,247,544
2019-11-11	0.13	0.13	0.12	0.12	3,180,098
2019-11-08	0.13	0.13	0.12	0.13	14,137,499
2019-11-07	0.13	0.14	0.11	0.14	26,219,542
2019-11-06	0.13	0.13	0.13	0.13	10,386,782
2019-11-05	0.14	0.14	0.12	0.13	22,851,827
2019-11-04	0.14	0.14	0.14	0.14	14,822,106
2019-11-01	0.14	0.14	0.14	0.14	7,243,899
2019-10-31	0.15	0.15	0.14	0.14	12,966,204
2019-10-30	0.15	0.15	0.14	0.15	3,922,251
2019-10-29	0.16	0.16	0.14	0.16	30,595,060
2019-10-28	0.16	0.16	0.16	0.16	2,492,131
2019-10-25	0.16	0.16	0.16	0.16	21,618,338
2019-10-24	0.17	0.17	0.16	0.16	18,742,707
2019-10-23	0.16	0.17	0.16	0.17	34,323,435
2019-10-22	0.18	0.18	0.16	0.16	25,199,094
2019-10-21	0.18	0.18	0.18	0.18	1,566,642
2019-10-18	0.18	0.18	0.18	0.18	9,821,068
2019-10-17	0.18	0.18	0.18	0.18	5,017,748
2019-10-16	0.18	0.18	0.18	0.18	13,935,173
2019-10-15	0.20	0.20	0.18	0.20	53,217,857
2019-10-14	0.20	0.20	0.18	0.20	12,266,262
2019-10-11	0.23	0.23	0.18	0.20	12,197,258
2019-10-10	0.23	0.23	0.23	0.23	8,620,492
2019-10-09	0.20	0.23	0.20	0.23	1,750,420
2019-10-08	0.20	0.20	0.20	0.20	7,654,129
2019-10-07	0.20	0.20	0.18	0.20	3,382,844
2019-10-04	0.20	0.23	0.20	0.20	19,546,958
2019-10-03	0.18	0.23	0.18	0.20	5,483,527
2019-10-02	0.23	0.23	0.18	0.18	12,049,975
2019-10-01	0.23	0.23	0.20	0.23	3,567,787
2019-09-30	0.23	0.23	0.21	0.23	6,710,000
2019-09-27	0.23	0.23	0.23	0.23	2,221,509
2019-09-26	0.23	0.23	0.23	0.23	4,258,213
2019-09-25	0.23	0.23	0.23	0.23	1,494,771
2019-09-24	0.23	0.23	0.23	0.23	4,668,900
2019-09-23	0.23	0.25	0.20	0.23	18,087,682
2019-09-20	0.23	0.25	0.23	0.23	15,615,855
2019-09-19	0.28	0.28	0.28	0.28	1,441,812
2019-09-18	0.28	0.28	0.28	0.28	1,860,922
2019-09-17	0.28	0.28	0.28	0.28	3,149,912
2019-09-16	0.25	0.28	0.23	0.28	14,337,264
2019-09-13	0.23	0.28	0.23	0.23	14,231,917
2019-09-12	0.23	0.28	0.23	0.23	15,990,786
2019-09-11	0.23	0.23	0.23	0.23	7,058,034
2019-09-10	0.23	0.23	0.23	0.23	3,702,734
2019-09-09	0.23	0.23	0.20	0.23	3,486,941
2019-09-06	0.23	0.23	0.23	0.23	2,050,263
2019-09-05	0.23	0.23	0.23	0.23	798,859
2019-09-04	0.23	0.23	0.23	0.23	1,655,561
2019-09-03	0.23	0.23	0.23	0.23	4,052,250
2019-09-02	0.23	0.23	0.23	0.23	4,470,140
2019-08-30	0.23	0.23	0.23	0.23	1,083,385
2019-08-29	0.23	0.23	0.23	0.23	4,837,593
2019-08-28	0.23	0.23	0.20	0.23	750,170
2019-08-27	0.23	0.23	0.23	0.23	2,601,238
2019-08-23	0.23	0.23	0.23	0.23	3,736,057
2019-08-22	0.23	0.23	0.23	0.23	783,480
2019-08-21	0.23	0.23	0.23	0.23	13,263,102
2019-08-20	0.23	0.23	0.23	0.23	1,036,609
2019-08-19	0.23	0.23	0.23	0.23	7,309,173
2019-08-16	0.23	0.23	0.23	0.23	794,712
2019-08-15	0.23	0.23	0.23	0.23	6,523,105
2019-08-14	0.23	0.23	0.20	0.23	2,687,567
2019-08-13	0.23	0.23	0.23	0.23	2,178,383
2019-08-12	0.23	0.23	0.23	0.23	6,200,582
2019-08-09	0.23	0.23	0.23	0.23	2,854,554
2019-08-08	0.23	0.23	0.23	0.23	1,817,472
2019-08-07	0.28	0.28	0.23	0.23	15,642,713
2019-08-06	0.25	0.28	0.23	0.28	14,179,031
2019-08-05	0.25	0.28	0.23	0.28	9,211,568
2019-08-02	0.28	0.28	0.28	0.28	6,367,847
2019-08-01	0.28	0.28	0.23	0.28	15,358,757
2019-07-31	0.28	0.28	0.28	0.28	7,004,350
2019-07-30	0.28	0.28	0.28	0.28	2,548,834
2019-07-29	0.35	0.38	0.28	0.28	10,041,084
2019-07-26	0.28	0.33	0.25	0.30	21,429,907
2019-07-25	0.28	0.28	0.28	0.28	271,714
2019-07-24	0.28	0.28	0.28	0.28	895,623
2019-07-23	0.28	0.28	0.28	0.28	4,459,425
2019-07-22	0.28	0.30	0.28	0.28	7,234,435
2019-07-19	0.28	0.28	0.28	0.28	1,718,213
2019-07-18	0.28	0.28	0.28	0.28	2,338,673
2019-07-17	0.28	0.28	0.28	0.28	833,473
2019-07-16	0.28	0.35	0.28	0.28	12,196,088
2019-07-15	0.28	0.33	0.28	0.30	6,743,159
2019-07-12	0.30	0.30	0.28	0.28	13,403,365
2019-07-11	0.30	0.30	0.30	0.30	882,379
2019-07-10	0.28	0.33	0.28	0.30	15,525,778
2019-07-09	0.28	0.28	0.28	0.28	3,871,997
2019-07-08	0.30	0.30	0.28	0.28	4,028,849
2019-07-05	0.30	0.30	0.30	0.30	1,543,299
2019-07-04	0.30	0.30	0.30	0.30	1,277,495
2019-07-03	0.30	0.30	0.30	0.30	729,783
2019-07-02	0.33	0.33	0.30	0.30	3,221,220
2019-07-01	0.33	0.33	0.33	0.33	3,455,095
2019-06-28	0.30	0.38	0.30	0.33	59,975,903
2019-06-27	0.30	0.30	0.30	0.30	1,882,537
2019-06-26	0.28	0.30	0.28	0.30	9,442,868
2019-06-25	0.23	0.38	0.23	0.28	91,081,693
2019-06-24	0.23	0.23	0.23	0.23	8,288,023
2019-06-21	0.23	0.23	0.23	0.23	11,995,446
2019-06-20	0.23	0.23	0.23	0.23	11,820,158
2019-06-19	0.28	0.28	0.20	0.23	40,482,855
2019-06-18	0.28	0.28	0.28	0.28	26,565,405
2019-06-17	0.28	0.28	0.28	0.28	19,219,538
2019-06-14	0.23	0.28	0.25	0.28	37,646,186
2019-06-13	0.15	0.28	0.15	0.25	118,239,635
2019-06-12	0.38	0.38	0.33	0.33	27,219,494
2019-06-11	0.40	0.40	0.38	0.38	5,337,671
2019-06-10	0.40	0.40	0.38	0.40	16,916,212
2019-06-07	0.40	0.40	0.40	0.40	7,482,165
2019-06-06	0.40	0.40	0.40	0.40	4,254,843
2019-06-05	0.38	0.40	0.38	0.40	14,799,828
2019-06-04	0.38	0.40	0.38	0.38	7,649,297
2019-06-03	0.40	0.40	0.35	0.38	18,498,113
2019-05-31	0.48	0.48	0.40	0.43	10,096,660
2019-05-30	0.38	0.43	0.38	0.43	32,296,036
2019-05-29	0.38	0.38	0.38	0.38	5,994,768
2019-05-28	0.38	0.38	0.38	0.38	7,043,184
2019-05-24	0.35	0.38	0.35	0.38	9,605,901
2019-05-23	0.38	0.38	0.38	0.38	7,161,749
2019-05-22	0.35	0.40	0.35	0.38	9,187,529
2019-05-21	0.35	0.35	0.35	0.35	682,371
2019-05-20	0.43	0.43	0.33	0.35	19,073,162
2019-05-17	0.38	0.38	0.35	0.38	11,875,398
2019-05-16	0.38	0.38	0.38	0.38	5,500,926
2019-05-15	0.38	0.38	0.33	0.38	4,428,130
2019-05-14	0.38	0.38	0.38	0.38	7,517,714
2019-05-13	0.38	0.38	0.33	0.38	31,417,148
2019-05-10	0.35	0.35	0.33	0.33	13,532,859
2019-05-09	0.35	0.35	0.30	0.35	3,123,972
2019-05-08	0.38	0.38	0.35	0.35	5,097,526
2019-05-07	0.38	0.38	0.33	0.38	15,540,966

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