Anglesey Mining Share History

Anglesey Mining Share Price history. The following table shows end-of-day data AYM historical share prices for Anglesey Mining, 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.

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

Date	Open	High	Low	Close	Volume
2024-05-03	1.40	1.50	1.40	1.40	118,083
2024-05-02	1.40	1.53	1.40	1.40	62,428
2024-05-01	1.40	1.40	1.40	1.40	82,632
2024-04-30	1.40	1.40	1.40	1.40	148,617
2024-04-29	1.40	1.40	1.33	1.40	232,451
2024-04-26	1.40	1.40	1.40	1.40	9,934
2024-04-25	1.40	1.40	1.40	1.40	551,000
2024-04-24	1.40	1.30	1.30	1.40	19,476
2024-04-23	1.40	1.40	1.40	1.40	91,886
2024-04-22	1.40	1.40	1.40	1.40	121,550
2024-04-19	1.40	1.40	1.40	1.40	1,375,816
2024-04-18	1.40	1.40	1.40	1.40	802,093
2024-04-17	1.40	1.40	1.40	1.40	71,895
2024-04-16	1.40	1.40	1.40	1.40	40,582
2024-04-15	1.40	1.40	1.40	1.40	422
2024-04-12	1.43	1.53	1.40	1.40	240,265
2024-04-11	1.40	1.53	1.40	1.40	124,886
2024-04-10	1.40	1.40	1.40	1.40	57,969
2024-04-09	1.40	1.50	1.50	1.50	1,349,052
2024-04-08	1.40	1.40	1.30	1.40	1,261,800
2024-04-05	1.40	1.40	1.40	1.40	114,140
2024-04-04	1.40	1.40	1.40	1.40	257,157
2024-04-03	1.35	1.40	1.35	1.40	776,235
2024-04-02	1.35	1.35	1.35	1.35	98,445
2024-04-01	1.35	1.35	1.35	1.35	0
2024-03-29	1.35	1.35	1.35	1.35	0
2024-03-28	1.35	1.35	1.35	1.35	152,805
2024-03-27	1.40	1.40	1.35	1.35	158,911
2024-03-26	1.40	1.40	1.40	1.40	336,810
2024-03-25	1.40	1.40	1.40	1.40	36,799
2024-03-22	1.35	1.38	1.35	1.35	684,808
2024-03-21	1.35	1.35	1.35	1.35	267,164
2024-03-20	1.35	1.35	1.35	1.35	49,234
2024-03-19	1.35	1.35	1.35	1.35	7,220
2024-03-18	1.35	1.40	1.35	1.35	356,368
2024-03-15	1.35	1.35	1.35	1.35	330,711
2024-03-14	1.35	1.40	1.35	1.35	150,471
2024-03-13	1.40	1.40	1.35	1.35	386,608
2024-03-12	1.24	1.40	1.24	1.35	510,045
2024-03-11	1.40	1.40	1.35	1.35	108,767
2024-03-08	1.35	1.45	1.35	1.40	738,974
2024-03-07	1.30	1.35	1.25	1.35	2,993,647
2024-03-06	1.35	1.38	1.30	1.30	965,515
2024-03-05	1.40	1.40	1.33	1.33	1,553,864
2024-03-04	1.48	1.48	1.43	1.43	643,158
2024-03-01	1.48	1.48	1.48	1.48	408,122
2024-02-29	1.50	1.60	1.48	1.48	291,606
2024-02-28	1.50	1.50	1.50	1.50	203,613
2024-02-27	1.55	1.55	1.50	1.50	1,255,578
2024-02-26	1.60	1.60	1.55	1.55	379,030
2024-02-23	1.60	1.60	1.60	1.60	25,131
2024-02-22	1.60	1.60	1.60	1.60	264,585
2024-02-21	1.60	1.60	1.60	1.60	30,607
2024-02-20	1.60	1.60	1.60	1.60	518,553
2024-02-19	1.55	1.55	1.55	1.55	968,043
2024-02-16	1.55	1.65	1.54	1.54	1,280,908
2024-02-15	1.65	1.65	1.55	1.55	1,713,590
2024-02-14	1.65	1.65	1.60	1.65	290,166
2024-02-13	1.80	1.60	1.60	1.60	1,885,236
2024-02-12	1.80	1.80	1.80	1.80	190,187
2024-02-09	1.80	1.80	1.80	1.80	163,099
2024-02-08	1.80	1.84	1.80	1.80	66,467
2024-02-07	1.80	1.80	1.80	1.80	179,619
2024-02-06	1.80	1.80	1.80	1.80	159,031
2024-02-05	1.80	1.80	1.80	1.80	1,121,762
2024-02-02	1.65	1.80	1.65	1.80	176,841
2024-02-01	1.80	1.94	1.80	1.80	1,403,243
2024-01-31	1.80	1.94	1.80	1.80	463,919
2024-01-30	1.80	1.84	1.84	1.84	213,011
2024-01-29	1.80	1.80	1.80	1.80	95,266
2024-01-26	1.80	1.80	1.80	1.80	184,450
2024-01-25	1.80	1.80	1.80	1.80	212,007
2024-01-24	1.80	1.73	1.73	1.73	279,208
2024-01-23	1.80	1.80	1.80	1.80	46,380
2024-01-22	1.80	1.85	1.80	1.80	1,143,878
2024-01-19	1.78	1.80	1.78	1.80	1,813,584
2024-01-18	1.73	1.73	1.73	1.73	238,521
2024-01-17	1.73	1.73	1.73	1.73	3,380
2024-01-16	1.73	1.73	1.73	1.73	401,945
2024-01-15	1.80	1.70	1.70	1.70	1,354,613
2024-01-12	1.80	1.80	1.70	1.80	538,924
2024-01-11	1.85	1.85	1.80	1.80	344,628
2024-01-10	1.85	1.85	1.85	1.85	2,106,208
2024-01-09	1.90	1.90	1.85	1.85	542,878
2024-01-08	1.90	1.90	1.90	1.90	448,571
2024-01-05	2.10	2.10	1.90	1.90	1,443,449
2024-01-04	1.95	2.10	1.95	2.03	2,369,537
2024-01-03	1.75	1.95	1.75	1.95	3,290,962
2024-01-02	1.70	1.80	1.75	1.75	438,033
2024-01-01	1.70	1.70	1.70	1.70	0
2023-12-29	1.65	1.70	1.65	1.70	104,625
2023-12-28	1.65	1.65	1.65	1.65	134,564
2023-12-27	1.65	1.65	1.65	1.65	2,021,836
2023-12-26	1.65	1.65	1.65	1.65	0
2023-12-25	1.65	1.65	1.65	1.65	0
2023-12-22	1.65	1.65	1.65	1.65	19,421
2023-12-21	1.65	1.68	1.65	1.65	3,896,921
2023-12-20	1.75	1.75	1.65	1.65	4,117,107
2023-12-19	1.75	1.75	1.70	1.70	3,413,892
2023-12-18	1.68	1.78	1.68	1.78	3,636,198
2023-12-15	1.60	1.70	1.65	1.68	5,196,437
2023-12-14	1.50	1.63	1.50	1.63	872,732
2023-12-13	1.50	1.60	1.50	1.50	4,639,816
2023-12-12	1.50	1.50	1.50	1.50	442,163
2023-12-11	1.50	1.50	1.50	1.50	1,887,880
2023-12-08	1.48	1.50	1.48	1.50	630,763
2023-12-07	1.48	1.60	1.48	1.48	573,508
2023-12-06	1.48	1.48	1.48	1.48	22,406
2023-12-05	1.53	1.53	1.48	1.48	2,334,946
2023-12-04	1.50	1.53	1.50	1.53	1,319,918
2023-12-01	1.45	1.45	1.45	1.45	373,202
2023-11-30	1.45	1.45	1.45	1.45	142,061
2023-11-29	1.45	1.45	1.45	1.45	79,924
2023-11-28	1.45	1.53	1.45	1.45	1,792,091
2023-11-27	1.05	1.45	1.05	1.45	12,179,760
2023-11-24	1.05	1.05	1.05	1.05	95,528
2023-11-23	1.05	1.05	1.05	1.05	102,757
2023-11-22	1.05	1.05	1.05	1.05	1,012
2023-11-21	1.05	1.05	1.05	1.05	13,669
2023-11-20	1.05	1.05	1.05	1.05	330,836
2023-11-17	1.05	1.05	1.05	1.05	485,735
2023-11-16	1.05	1.05	1.05	1.05	104,466
2023-11-15	1.05	1.05	1.05	1.05	127,648
2023-11-14	1.05	1.05	1.05	1.05	559,459
2023-11-13	1.05	1.05	1.05	1.05	14,445
2023-11-10	1.05	1.05	1.05	1.05	0
2023-11-09	1.05	1.05	1.05	1.05	185,140
2023-11-08	1.05	1.05	1.05	1.05	111,882
2023-11-07	1.18	1.17	1.17	1.17	1,617,391
2023-11-06	1.18	1.18	1.18	1.18	120,510
2023-11-03	1.18	1.18	1.18	1.18	28,194
2023-11-02	1.18	1.18	1.18	1.18	170,210
2023-11-01	1.18	1.18	1.18	1.18	536,110
2023-10-31	1.18	1.18	1.18	1.18	10,248
2023-10-30	1.18	1.18	1.18	1.18	101,831
2023-10-27	1.05	1.18	1.05	1.18	335,241
2023-10-26	1.15	1.10	1.10	1.10	1,359,165
2023-10-25	1.15	1.15	1.15	1.15	39,575
2023-10-24	1.15	1.15	1.15	1.15	50,174
2023-10-23	1.15	1.15	1.15	1.15	47,060
2023-10-20	1.13	1.15	1.03	1.15	1,887,739
2023-10-19	1.30	1.30	1.13	1.30	1,277,990
2023-10-18	1.33	1.33	1.30	1.30	166,843
2023-10-17	1.28	1.33	1.28	1.33	206,078
2023-10-16	1.28	1.28	1.28	1.28	155,666
2023-10-13	1.28	1.28	1.28	1.28	46,996
2023-10-12	1.28	1.28	1.28	1.28	92,025
2023-10-11	1.33	1.33	1.28	1.28	433,020
2023-10-10	1.35	1.35	1.28	1.33	628,130
2023-10-09	1.35	1.35	1.35	1.35	203,924
2023-10-06	1.35	1.35	1.35	1.35	407,361
2023-10-05	1.45	1.45	1.35	1.35	1,515,552
2023-10-04	1.48	1.48	1.45	1.45	878,092
2023-10-03	1.48	1.48	1.48	1.48	154,612
2023-10-02	1.45	1.48	1.45	1.48	301,235
2023-09-29	1.38	1.50	1.45	1.45	269,093
2023-09-28	1.35	1.38	1.35	1.38	217,566
2023-09-27	1.35	1.35	1.35	1.35	10,970
2023-09-26	1.33	1.35	1.33	1.35	145,740
2023-09-25	1.33	1.33	1.33	1.33	9,646
2023-09-22	1.33	1.40	1.33	1.33	499,702
2023-09-21	1.35	1.35	1.33	1.33	239,653
2023-09-20	1.35	1.35	1.35	1.35	206,684
2023-09-19	1.35	1.35	1.35	1.35	157,518
2023-09-18	1.35	1.35	1.35	1.35	2,030
2023-09-15	1.35	1.35	1.35	1.35	21,947
2023-09-14	1.45	1.45	1.35	1.35	699,026
2023-09-13	1.45	1.45	1.45	1.45	273,167
2023-09-12	1.45	1.45	1.45	1.45	273,626
2023-09-11	1.53	1.53	1.45	1.45	511,361
2023-09-08	1.53	1.53	1.53	1.53	25,669
2023-09-07	1.55	1.55	1.53	1.53	399,335
2023-09-06	1.55	1.63	1.55	1.55	61,108
2023-09-05	1.55	1.55	1.55	1.55	79,394
2023-09-04	1.53	1.63	1.53	1.55	144,598
2023-09-01	1.53	1.53	1.53	1.53	77,129
2023-08-31	1.53	1.53	1.53	1.53	113,216
2023-08-30	1.53	1.53	1.53	1.53	11,728
2023-08-29	1.53	1.53	1.53	1.53	79,150
2023-08-28	1.53	1.53	1.53	1.53	0
2023-08-25	1.53	1.53	1.53	1.53	197,644
2023-08-24	1.53	1.53	1.53	1.53	365,043
2023-08-23	1.53	1.45	1.45	1.53	33,104
2023-08-22	1.41	1.53	1.41	1.53	43,210
2023-08-21	1.55	1.63	1.53	1.53	462,173
2023-08-18	1.55	1.55	1.53	1.55	123,323
2023-08-17	1.72	1.72	1.55	1.55	2,898,389
2023-08-16	1.55	1.60	1.60	1.60	478,185
2023-08-15	1.55	1.55	1.55	1.55	150,574
2023-08-14	1.55	1.55	1.55	1.55	72,134
2023-08-11	1.55	1.55	1.55	1.55	179,359
2023-08-10	1.55	1.55	1.55	1.55	455,742
2023-08-09	1.55	1.63	1.63	1.63	349,054
2023-08-08	1.55	1.55	1.55	1.55	237,581
2023-08-07	1.55	1.55	1.55	1.55	250,327
2023-08-04	1.55	1.55	1.55	1.55	263,174
2023-08-03	1.55	1.55	1.55	1.55	1,439,491
2023-08-02	1.53	1.53	1.53	1.53	275,484
2023-08-01	1.53	1.53	1.53	1.53	39,790
2023-07-31	1.53	1.53	1.53	1.53	387,216
2023-07-28	1.50	1.53	1.50	1.53	488,386
2023-07-27	1.53	1.53	1.50	1.50	1,086,622
2023-07-26	1.50	1.53	1.50	1.53	130,548
2023-07-25	1.50	1.50	1.50	1.50	242,432
2023-07-24	1.50	1.50	1.50	1.50	131,377
2023-07-21	1.50	1.50	1.50	1.50	33,027
2023-07-20	1.48	1.50	1.48	1.50	345,938
2023-07-19	1.48	1.48	1.48	1.48	96,426
2023-07-18	1.48	1.48	1.48	1.48	131,825
2023-07-17	1.45	1.48	1.45	1.48	23,968
2023-07-14	1.45	1.48	1.45	1.48	5,606,177
2023-07-13	1.48	1.48	1.48	1.48	583,708
2023-07-12	1.48	1.48	1.48	1.48	117,833
2023-07-11	1.48	1.48	1.48	1.48	31,676
2023-07-10	1.48	1.53	1.48	1.48	202,743
2023-07-07	1.48	1.48	1.48	1.48	43,391
2023-07-06	1.48	1.48	1.48	1.48	40,271
2023-07-05	1.48	1.48	1.48	1.48	2,595
2023-07-04	1.48	1.48	1.48	1.48	20,545
2023-07-03	1.48	1.48	1.48	1.48	102,688
2023-06-30	1.48	1.48	1.48	1.48	21,666
2023-06-29	1.50	1.50	1.48	1.48	406,262
2023-06-28	1.50	1.50	1.50	1.50	20,335
2023-06-27	1.50	1.50	1.50	1.50	213,240
2023-06-26	1.50	1.50	1.42	1.50	238,588
2023-06-23	1.50	1.50	1.50	1.50	0
2023-06-22	1.50	1.50	1.50	1.50	156,456
2023-06-21	1.55	1.55	1.50	1.50	456,509
2023-06-20	1.55	1.55	1.55	1.55	22,509
2023-06-19	1.69	1.69	1.55	1.55	1,044,053
2023-06-16	1.60	1.60	1.60	1.60	90,907
2023-06-15	1.60	1.50	1.50	1.50	27,077
2023-06-14	1.60	1.60	1.60	1.60	120,187
2023-06-13	1.60	1.61	1.60	1.60	262,153
2023-06-12	1.60	1.60	1.60	1.60	472,618
2023-06-09	1.55	1.60	1.55	1.60	327,505
2023-06-08	1.45	1.58	1.48	1.55	895,769
2023-06-07	1.45	1.45	1.45	1.45	195,468
2023-06-06	1.45	1.45	1.40	1.45	37,664
2023-06-05	1.45	1.45	1.45	1.45	94,520
2023-06-02	1.45	1.45	1.45	1.45	410,240
2023-06-01	1.45	1.48	1.45	1.45	66,505
2023-05-31	1.45	1.53	1.45	1.45	435,036
2023-05-30	1.40	1.45	1.40	1.45	1,509,483
2023-05-29	1.40	1.40	1.40	1.40	0
2023-05-26	1.43	1.43	1.35	1.40	2,066,512
2023-05-25	1.43	1.43	1.43	1.43	21,424
2023-05-24	1.43	1.43	1.43	1.43	528,016
2023-05-23	1.43	1.43	1.43	1.43	219,734
2023-05-22	1.45	1.50	1.43	1.43	530,821
2023-05-19	1.48	1.48	1.34	1.48	651,219
2023-05-18	1.48	1.48	1.48	1.48	355,787
2023-05-17	1.50	1.53	1.48	1.48	416,417
2023-05-16	1.65	1.65	1.53	1.53	2,981,949
2023-05-15	2.00	2.00	2.00	2.00	126,364
2023-05-12	2.00	2.00	2.00	2.00	815,979
2023-05-11	2.00	2.00	2.00	2.00	28,057
2023-05-10	2.00	2.00	2.00	2.00	26,065
2023-05-09	2.00	2.00	2.00	2.00	120,621
2023-05-08	2.14	2.14	2.14	2.14	0
2023-05-05	2.10	2.14	2.14	2.14	1,038,083
2023-05-04	2.00	2.30	2.00	2.10	2,165,313
2023-05-03	2.05	2.05	2.00	2.00	205,975
2023-05-02	2.05	2.05	2.05	2.05	93,960
2023-05-01	2.05	2.05	2.05	2.05	0
2023-04-28	2.15	2.14	2.05	2.05	326,955
2023-04-27	2.15	2.15	2.15	2.15	119,427
2023-04-26	2.15	2.34	2.34	2.15	174,402
2023-04-25	2.15	2.34	2.15	2.15	205,262
2023-04-24	2.10	2.15	2.10	2.15	162,907
2023-04-21	2.10	2.10	2.10	2.10	26,510
2023-04-20	2.10	2.10	2.10	2.10	120,149
2023-04-19	2.10	2.10	2.10	2.10	58,270
2023-04-18	2.10	2.10	2.10	2.10	249,267
2023-04-17	2.15	2.15	2.10	2.10	151,867
2023-04-14	2.15	2.15	2.15	2.15	244,959
2023-04-13	2.15	2.15	2.15	2.15	94,428
2023-04-12	2.15	2.34	2.30	2.30	184,118
2023-04-11	2.15	2.15	2.15	2.15	364,764
2023-04-10	2.15	2.15	2.15	2.15	0
2023-04-07	2.15	2.15	2.15	2.15	0
2023-04-06	2.15	2.20	2.15	2.15	333,674
2023-04-05	2.25	2.40	2.20	2.20	332,436
2023-04-04	2.25	2.40	2.25	2.25	378,408
2023-04-03	2.15	2.25	2.15	2.25	1,334,539
2023-03-31	2.15	2.15	2.15	2.15	494,418
2023-03-30	2.15	2.20	2.15	2.15	243,997
2023-03-29	2.15	2.15	2.00	2.15	525,321
2023-03-28	1.90	2.00	2.00	2.00	2,203,517
2023-03-27	1.90	1.90	1.90	1.90	57,676
2023-03-24	1.90	2.04	1.90	1.90	39,489
2023-03-23	1.80	1.90	1.80	1.90	1,250,393
2023-03-22	1.80	1.80	1.80	1.80	60,017
2023-03-21	1.85	1.85	1.80	1.80	274,699
2023-03-20	1.90	1.90	1.85	1.85	64,741
2023-03-17	1.90	1.90	1.90	1.90	524,474
2023-03-16	1.95	1.95	1.90	1.90	705,517
2023-03-15	1.95	1.95	1.95	1.95	198,410
2023-03-14	1.90	2.10	1.90	1.95	704,374
2023-03-13	1.90	2.00	2.00	2.00	239,000
2023-03-10	1.90	1.90	1.90	1.90	52,564
2023-03-09	1.85	1.90	1.85	1.90	2,112,015
2023-03-08	1.85	1.85	1.85	1.85	1,291,206
2023-03-07	1.85	1.94	1.85	1.85	258,940
2023-03-06	1.95	1.95	1.85	1.85	173,845
2023-03-03	2.05	2.05	1.95	1.95	597,779
2023-03-02	2.05	2.05	2.05	2.05	53,806
2023-03-01	1.90	2.05	1.90	2.05	858,562
2023-02-28	1.90	1.90	1.90	1.90	226,771
2023-02-27	1.95	1.95	1.90	1.90	133,355
2023-02-24	1.85	2.05	1.85	1.95	1,002,644
2023-02-23	1.90	1.90	1.85	1.85	617,708
2023-02-22	2.00	2.00	1.85	1.90	1,238,946
2023-02-21	2.00	2.00	2.00	2.00	25,261
2023-02-20	2.00	2.00	2.00	2.00	156,680
2023-02-17	2.00	2.00	2.00	2.00	122,769
2023-02-16	1.90	2.00	1.90	1.90	107,586
2023-02-15	2.00	2.10	2.10	2.00	90,480
2023-02-14	2.00	2.00	2.00	2.00	146,871
2023-02-13	2.00	2.00	2.00	2.00	49,490
2023-02-10	2.00	2.00	2.00	2.00	103,789
2023-02-09	2.00	2.00	2.00	2.00	180,586
2023-02-08	2.00	2.00	2.00	2.00	25,129
2023-02-07	2.05	2.05	2.00	2.00	347,691
2023-02-06	2.05	2.05	2.05	2.05	128,487
2023-02-03	2.05	2.05	2.05	2.05	138,518
2023-02-02	2.05	2.05	2.05	2.05	55,048
2023-02-01	2.05	2.05	2.05	2.05	674,266
2023-01-31	2.05	2.05	2.05	2.05	106,781
2023-01-30	2.05	2.05	2.05	2.05	180,149
2023-01-27	2.15	2.24	2.10	2.10	1,392,902
2023-01-26	2.18	2.30	2.15	2.15	79,584
2023-01-25	2.18	2.18	2.18	2.18	267,231
2023-01-24	2.20	2.30	2.30	2.30	246,218
2023-01-23	2.15	2.24	2.20	2.20	632,879
2023-01-20	2.20	2.35	2.15	2.15	103,410
2023-01-19	2.20	2.35	2.35	2.35	69,624
2023-01-18	2.20	2.20	2.20	2.20	370,496
2023-01-17	2.20	2.20	2.20	2.20	177,564
2023-01-16	2.20	2.25	2.20	2.20	1,042,535
2023-01-13	2.20	2.21	2.20	2.20	651,876
2023-01-12	2.15	2.21	2.15	2.15	2,273,288
2023-01-11	2.15	2.15	2.15	2.15	320,984
2023-01-10	2.05	2.20	2.05	2.20	2,116,519
2023-01-09	2.84	2.84	2.45	2.45	3,134,204
2023-01-06	2.40	2.66	2.66	2.66	1,781,759
2023-01-05	2.35	2.29	2.29	2.29	3,079,292
2023-01-04	2.20	2.35	2.30	2.30	500,889
2023-01-03	2.15	2.20	2.15	2.20	326,841
2023-01-02	2.15	2.15	2.15	2.15	0
2022-12-30	2.15	2.15	2.15	2.15	17,830
2022-12-29	2.15	2.28	2.28	2.28	17,497
2022-12-28	2.15	2.25	2.25	2.25	35,837
2022-12-27	2.15	2.15	2.15	2.15	0
2022-12-26	2.15	2.15	2.15	2.15	0
2022-12-23	2.15	2.15	2.15	2.15	14,944
2022-12-22	2.15	2.15	2.15	2.15	62,432
2022-12-21	2.25	2.25	2.15	2.15	376,761
2022-12-20	2.30	2.30	2.25	2.25	108,538
2022-12-19	2.40	2.40	2.30	2.30	157,370
2022-12-16	2.40	2.40	2.40	2.40	0
2022-12-15	2.40	2.40	2.40	2.40	50,000
2022-12-14	2.40	2.40	2.40	2.40	52,200
2022-12-13	2.40	2.50	2.50	2.50	3,558
2022-12-12	2.40	2.40	2.40	2.40	102,605
2022-12-09	2.40	2.40	2.40	2.40	917
2022-12-08	2.45	2.40	2.40	2.40	117,182
2022-12-07	2.45	2.45	2.45	2.45	127,265
2022-12-06	2.45	2.45	2.45	2.45	4,196
2022-12-05	2.45	2.45	2.30	2.45	481,472
2022-12-02	2.45	2.45	2.45	2.45	445,406
2022-12-01	2.45	2.50	2.45	2.45	1,085,768
2022-11-30	2.45	2.45	2.45	2.45	230,146
2022-11-29	2.50	2.50	2.45	2.45	172,101
2022-11-28	2.25	2.45	2.25	2.45	775,108
2022-11-25	2.10	2.15	2.10	2.15	163,155
2022-11-24	2.00	2.10	2.00	2.10	401,160
2022-11-23	1.85	2.00	1.85	2.00	302,326
2022-11-22	1.85	1.85	1.85	1.85	393,700
2022-11-21	2.05	2.05	1.85	1.85	209,079
2022-11-18	2.05	2.05	2.05	2.05	145,829
2022-11-17	2.05	2.05	2.05	2.05	373,414
2022-11-16	2.10	2.10	2.05	2.05	1,296,708
2022-11-15	2.10	2.10	2.10	2.10	271,626
2022-11-14	2.10	2.10	2.10	2.10	112,672
2022-11-11	2.04	2.10	2.04	2.10	366,394
2022-11-10	2.10	2.10	2.05	2.10	585,071
2022-11-09	2.10	2.10	2.10	2.10	355,578
2022-11-08	2.10	2.10	2.10	2.10	458,680
2022-11-07	2.35	2.35	2.10	2.10	273,990
2022-11-04	2.35	2.35	2.35	2.35	305,922
2022-11-03	2.35	2.35	2.35	2.35	267,944
2022-11-02	2.35	2.35	2.35	2.35	358,922
2022-11-01	2.50	2.50	2.35	2.35	1,132,216
2022-10-31	2.65	2.65	2.50	2.50	100,347
2022-10-28	2.65	2.58	2.58	2.65	538,181
2022-10-27	2.60	2.65	2.60	2.65	259,571
2022-10-26	2.60	2.60	2.50	2.60	796,353
2022-10-25	2.60	2.60	2.60	2.60	60,063
2022-10-24	2.60	2.60	2.60	2.60	158,065
2022-10-21	2.55	2.60	2.55	2.60	128,167
2022-10-20	2.45	2.55	2.45	2.55	387,589
2022-10-19	2.38	2.45	2.38	2.45	239,049
2022-10-18	2.43	2.50	2.43	2.45	314,524
2022-10-17	2.55	2.55	2.50	2.50	118,589
2022-10-14	2.48	2.55	2.48	2.55	43,157
2022-10-13	2.50	2.55	2.50	2.55	173,845
2022-10-12	2.50	2.50	2.50	2.50	371,883
2022-10-11	2.50	2.43	2.43	2.43	167,983
2022-10-10	2.50	2.50	2.40	2.50	207,000
2022-10-07	2.65	2.65	2.50	2.50	492,300
2022-10-06	2.70	2.90	2.50	2.65	1,322,006
2022-10-05	2.70	2.70	2.70	2.70	515,650
2022-10-04	2.70	2.70	2.70	2.70	81,108
2022-10-03	2.70	2.70	2.50	2.70	62,927
2022-09-30	2.70	2.70	2.70	2.70	103,062
2022-09-29	2.70	2.70	2.70	2.70	7,835
2022-09-28	2.75	2.60	2.60	2.70	204,563
2022-09-27	2.75	2.75	2.75	2.75	12,049
2022-09-26	2.75	2.75	2.75	2.75	127,900
2022-09-23	2.85	2.93	2.75	2.75	20,480
2022-09-22	2.90	2.98	2.85	2.85	325,482
2022-09-21	2.95	2.95	2.90	2.90	115,161
2022-09-20	3.05	3.05	2.95	2.95	205,712
2022-09-19	3.05	3.05	3.05	3.05	0
2022-09-16	3.00	3.05	3.00	3.05	132,793
2022-09-15	3.00	3.00	3.00	3.00	7,675
2022-09-14	3.00	3.00	3.00	3.00	273,292
2022-09-13	3.00	3.00	3.00	3.00	479,221
2022-09-12	2.80	3.07	2.85	3.07	1,827,372
2022-09-09	2.60	2.80	2.60	2.80	234,346
2022-09-08	2.50	2.60	2.50	2.60	1,781,079
2022-09-07	2.55	2.55	2.45	2.45	291,044
2022-09-06	2.65	2.65	2.55	2.55	140,000
2022-09-05	2.65	2.65	2.65	2.65	58,741
2022-09-02	2.65	2.65	2.65	2.65	56,708
2022-09-01	2.80	2.80	2.65	2.65	101,591
2022-08-31	2.80	2.80	2.80	2.80	330,066
2022-08-30	2.80	2.80	2.80	2.80	46,636
2022-08-29	2.80	2.80	2.80	2.80	0
2022-08-26	2.80	2.80	2.80	2.80	373,748
2022-08-25	2.85	2.85	2.80	2.80	555,921
2022-08-24	2.90	2.90	2.85	2.85	210,451
2022-08-23	2.95	2.95	2.90	2.90	241,230
2022-08-22	2.60	2.90	2.53	2.90	2,962,941
2022-08-19	2.60	2.60	2.60	2.60	62,306
2022-08-18	2.60	2.60	2.60	2.60	263,723
2022-08-17	2.80	2.80	2.60	2.60	837,578
2022-08-16	2.77	2.80	2.77	2.80	96,246
2022-08-15	2.85	2.85	2.85	2.85	36,682
2022-08-12	2.90	2.90	2.85	2.85	311,809
2022-08-11	2.90	2.90	2.90	2.90	130,702
2022-08-10	2.90	2.90	2.90	2.90	34,558
2022-08-09	2.90	2.82	2.82	2.90	585,452
2022-08-08	2.90	2.90	2.90	2.90	458
2022-08-05	2.90	2.90	2.90	2.90	223,972
2022-08-04	2.90	2.90	2.90	2.90	221,163
2022-08-03	2.90	2.90	2.90	2.90	329,122
2022-08-02	3.05	3.05	2.90	2.90	1,748,741
2022-08-01	3.05	3.05	2.90	3.05	663,114
2022-07-29	3.00	3.05	3.00	3.05	189,687
2022-07-28	3.00	3.00	3.00	3.00	80,123
2022-07-27	3.00	2.80	2.80	2.80	383,342
2022-07-26	3.00	2.90	2.90	3.00	212,982
2022-07-25	3.00	3.08	3.08	3.00	105,118
2022-07-22	3.00	3.00	3.00	3.00	152,758
2022-07-21	3.00	3.08	3.08	3.00	220,347
2022-07-20	3.00	3.00	3.00	3.00	26,237
2022-07-19	3.00	2.82	2.82	3.00	128,758
2022-07-18	3.05	3.05	2.90	2.90	183,501
2022-07-15	2.97	2.97	2.97	3.05	48,042
2022-07-14	2.90	3.05	2.90	3.05	33,551
2022-07-13	2.90	2.90	2.90	2.90	31,226
2022-07-12	2.90	2.90	2.90	2.90	359,346
2022-07-11	2.90	2.90	2.90	2.90	41,961
2022-07-08	2.90	2.90	2.90	2.90	455,753
2022-07-07	2.95	2.95	2.90	2.90	326,534
2022-07-06	2.98	3.20	2.90	2.95	1,565,182
2022-07-05	3.00	3.00	2.90	2.90	766,630
2022-07-04	3.08	3.08	3.08	3.00	53,759
2022-07-01	2.85	3.00	2.85	3.00	1,047,765
2022-06-30	2.95	2.95	2.85	2.85	570,263
2022-06-29	3.10	3.10	2.95	2.95	573,876
2022-06-28	3.10	3.10	3.10	3.10	151,080
2022-06-27	3.10	3.10	3.00	3.10	10,861
2022-06-24	3.10	3.10	3.10	3.10	422,826
2022-06-23	3.10	3.10	3.10	3.10	8,236
2022-06-22	3.10	3.20	3.20	3.10	83,585
2022-06-21	3.10	3.10	3.10	3.10	47,771
2022-06-20	3.10	3.10	3.10	3.10	381,574
2022-06-17	3.10	3.10	3.10	3.10	318,988
2022-06-16	3.15	3.15	3.05	3.10	731,499
2022-06-15	3.35	3.35	3.15	3.15	267,756
2022-06-14	3.37	3.37	3.37	3.35	373,138
2022-06-13	3.20	3.20	3.20	3.20	73,791
2022-06-10	3.25	3.25	3.20	3.20	401,472
2022-06-09	3.30	3.30	3.25	3.25	78,133
2022-06-08	3.25	3.30	3.25	3.30	65,910
2022-06-07	3.38	3.38	3.25	3.25	87,307
2022-06-06	3.38	3.38	3.38	3.38	175,869
2022-06-03	3.38	3.38	3.38	3.38	0
2022-06-02	3.38	3.38	3.38	3.38	0
2022-06-01	3.38	3.38	3.38	3.38	0
2022-05-31	3.38	3.29	3.29	3.38	81,149
2022-05-30	3.38	3.38	3.38	3.38	101,635
2022-05-27	3.33	3.38	3.33	3.38	132,593
2022-05-26	3.33	3.33	3.33	3.33	390,000
2022-05-25	3.38	3.38	3.33	3.33	506,134
2022-05-24	3.33	3.38	3.33	3.38	87,671
2022-05-23	3.38	3.50	3.33	3.33	322,586
2022-05-20	3.40	3.49	3.49	3.49	274,674
2022-05-19	3.50	3.50	3.40	3.40	242,724
2022-05-18	3.40	3.49	3.49	3.49	977,780
2022-05-17	3.60	3.60	3.33	3.40	2,004,623
2022-05-16	3.65	3.70	3.60	3.70	278,241
2022-05-13	3.75	3.51	3.51	3.51	2,624,374
2022-05-12	3.85	3.85	3.75	3.75	406,524
2022-05-11	3.85	3.85	3.85	3.85	438,759
2022-05-10	4.00	4.00	3.85	3.85	1,224,085
2022-05-09	4.00	4.00	4.00	4.00	126,378
2022-05-06	3.90	4.15	3.90	4.00	3,386,686
2022-05-05	3.90	3.90	3.90	3.90	174,649
2022-05-04	3.90	3.90	3.90	3.90	90,405
2022-05-03	4.10	4.00	4.00	3.90	1,079,644
2022-05-02	4.10	4.10	4.10	4.10	0
2022-04-29	4.10	4.10	4.10	4.10	93,781
2022-04-28	4.15	4.15	4.10	4.10	638,823
2022-04-27	4.20	4.20	4.15	4.15	451,394
2022-04-26	4.20	4.20	4.20	4.20	383,534
2022-04-25	4.20	4.20	4.20	4.20	80,107
2022-04-22	4.20	4.20	4.20	4.20	272,167
2022-04-21	4.20	4.20	4.20	4.20	227,881
2022-04-20	4.20	4.20	4.20	4.20	151,236
2022-04-19	4.20	4.20	4.00	4.20	56,977
2022-04-18	4.20	4.20	4.20	4.20	0
2022-04-15	4.20	4.20	4.20	4.20	0
2022-04-14	4.25	4.25	4.10	4.20	935,074
2022-04-13	4.00	4.25	4.10	4.25	1,350,727
2022-04-12	4.00	4.00	3.80	4.00	711,708
2022-04-11	4.00	4.00	4.00	4.00	40,473
2022-04-08	4.00	4.22	4.06	4.06	623,510
2022-04-07	4.05	4.05	4.05	4.05	12,338
2022-04-06	3.75	4.10	3.75	4.05	1,514,489
2022-04-05	3.80	3.80	3.75	3.75	890,773
2022-04-04	3.80	3.80	3.80	3.80	301,060
2022-04-01	3.80	3.80	3.80	3.80	329,300
2022-03-31	3.80	3.80	3.70	3.80	159,306
2022-03-30	3.80	3.80	3.80	3.80	2,722,486
2022-03-29	3.85	3.85	3.70	3.80	1,449,791
2022-03-28	3.85	3.95	3.95	3.95	839,239
2022-03-25	3.85	3.85	3.85	3.85	983,284
2022-03-24	3.85	3.85	3.85	3.85	2,767,848
2022-03-23	3.55	3.90	3.55	3.85	1,625,361
2022-03-22	3.30	3.60	3.30	3.55	1,516,512
2022-03-21	3.30	3.30	3.30	3.30	21,856
2022-03-18	3.30	3.30	3.30	3.30	14,723
2022-03-17	3.35	3.35	3.30	3.30	43,332
2022-03-16	3.30	3.35	3.30	3.35	223,873
2022-03-15	3.40	3.40	3.30	3.30	396,347
2022-03-14	3.40	3.40	3.40	3.40	141,295
2022-03-11	3.40	3.40	3.40	3.40	380,295
2022-03-10	3.60	3.65	3.40	3.40	1,675,572
2022-03-09	3.25	3.60	3.25	3.60	1,698,491
2022-03-08	3.30	3.30	3.20	3.25	492,329
2022-03-07	3.30	3.30	3.30	3.30	212,097
2022-03-04	3.30	3.30	3.30	3.30	31,427
2022-03-03	3.35	3.32	3.32	3.32	510,168
2022-03-02	3.35	3.35	3.35	3.35	150,908
2022-03-01	3.45	3.45	3.35	3.35	157,147
2022-02-28	3.45	3.45	3.45	3.45	31,476
2022-02-25	3.45	3.45	3.45	3.45	114,067
2022-02-24	3.50	3.50	3.50	3.50	230,124
2022-02-23	3.25	3.50	3.25	3.50	610,752
2022-02-22	3.40	3.32	3.32	3.32	592,114
2022-02-21	3.55	3.55	3.30	3.40	389,835
2022-02-18	3.40	3.55	3.35	3.55	553,125
2022-02-17	3.80	3.80	3.40	3.40	3,044,058
2022-02-16	3.80	3.80	3.80	3.80	342,706
2022-02-15	3.75	3.80	3.75	3.80	117,684
2022-02-14	3.80	3.90	3.65	3.75	936,737
2022-02-11	4.00	4.00	3.68	3.80	705,314
2022-02-10	3.83	4.00	3.83	4.00	149,966
2022-02-09	4.00	4.00	3.83	3.83	310,087
2022-02-08	3.93	3.93	3.93	3.93	232,850
2022-02-07	3.93	3.93	3.93	3.93	13,723
2022-02-04	3.93	3.93	3.93	3.93	167,507
2022-02-03	3.88	3.93	3.88	3.93	153,470
2022-02-02	3.88	3.88	3.88	3.88	145,967
2022-02-01	3.88	3.88	3.88	3.88	95,000
2022-01-31	3.88	3.88	3.88	3.88	259,720
2022-01-28	3.75	3.78	3.70	3.78	1,497,795
2022-01-27	3.75	3.75	3.75	3.75	0
2022-01-26	3.80	3.80	3.70	3.80	242,781
2022-01-25	3.85	3.85	3.70	3.80	160,564
2022-01-24	4.00	4.00	3.85	3.85	453,339
2022-01-21	3.75	4.05	3.75	4.00	2,141,281
2022-01-20	3.55	3.90	3.55	3.75	1,980,133
2022-01-19	3.55	3.55	3.55	3.55	943,487
2022-01-18	3.55	3.55	3.55	3.55	543,043
2022-01-17	3.64	3.64	3.55	3.55	268,857
2022-01-14	3.70	3.70	3.55	3.55	852,957
2022-01-13	3.70	3.70	3.70	3.70	346,844
2022-01-12	3.55	3.70	3.55	3.70	878,444
2022-01-11	3.55	3.55	3.55	3.55	634,259
2022-01-10	3.75	3.75	3.55	3.55	1,120,576
2022-01-07	3.80	3.80	3.60	3.75	987,362
2022-01-06	3.75	3.80	3.75	3.80	804,350
2022-01-05	3.80	3.85	3.75	3.75	803,972
2022-01-04	4.15	4.20	3.75	3.80	2,817,549
2022-01-03	4.15	4.15	4.15	4.15	0
2021-12-31	4.15	4.15	4.15	4.15	55,401
2021-12-30	4.15	4.15	4.00	4.15	138,024
2021-12-29	3.80	4.20	4.10	4.15	1,701,310
2021-12-28	3.80	3.80	3.80	3.80	0
2021-12-27	3.80	3.80	3.80	3.80	0
2021-12-24	3.80	3.80	3.80	3.80	129,444
2021-12-23	3.80	3.85	3.80	3.80	111,415
2021-12-22	3.80	3.80	3.80	3.80	92,551
2021-12-21	3.80	3.80	3.80	3.80	126,617
2021-12-20	3.75	3.85	3.75	3.80	384,702
2021-12-17	3.70	3.75	3.70	3.75	189,241
2021-12-16	3.63	3.70	3.58	3.70	1,138,413
2021-12-15	3.75	3.75	3.63	3.63	668,023
2021-12-14	3.75	3.75	3.75	3.75	64,602
2021-12-13	4.10	4.10	3.75	3.75	1,052,880
2021-12-10	4.10	4.10	4.10	4.10	981,293
2021-12-09	4.05	4.25	4.10	4.10	2,293,534
2021-12-08	3.85	3.85	3.85	3.95	83,771
2021-12-07	4.05	4.05	3.95	3.95	206,822
2021-12-06	4.08	4.08	4.05	4.05	109,692
2021-12-03	4.10	4.10	3.95	4.08	328,533
2021-12-02	3.85	4.15	3.90	4.10	3,198,915
2021-12-01	3.73	3.85	3.68	3.85	409,821
2021-11-30	3.90	3.90	3.73	3.73	392,489
2021-11-29	3.90	3.90	3.90	3.90	134,078
2021-11-26	3.95	3.95	3.80	3.90	928,611
2021-11-25	3.95	3.95	3.95	3.95	289,509
2021-11-24	3.90	3.95	3.80	3.95	76,015
2021-11-23	4.00	4.00	3.90	3.90	596,692
2021-11-22	3.90	4.00	3.90	4.00	1,883,707
2021-11-19	3.58	3.90	3.58	3.90	1,592,837
2021-11-18	3.70	3.70	3.55	3.58	1,091,138
2021-11-17	3.70	3.70	3.70	3.70	120,548
2021-11-16	3.70	4.00	3.70	3.70	202,177
2021-11-15	3.85	3.90	3.90	3.90	378,438
2021-11-12	3.85	3.82	3.82	3.85	281,712
2021-11-11	3.90	3.90	3.73	3.73	955,200
2021-11-10	3.90	3.90	3.90	3.90	340,362
2021-11-09	3.90	3.90	3.90	3.90	30,207
2021-11-08	3.90	3.90	3.85	3.90	1,394,685
2021-11-05	3.90	3.90	3.90	3.90	61,642
2021-11-04	3.95	3.95	3.90	3.90	1,431,608
2021-11-03	3.95	3.95	3.95	3.95	27,116
2021-11-02	3.95	3.95	3.95	3.95	689,184
2021-11-01	4.00	4.00	3.95	3.95	596,363
2021-10-29	4.00	4.00	3.95	4.00	72,522
2021-10-28	4.00	4.00	4.00	4.00	33,934
2021-10-27	4.10	4.10	4.00	4.00	565,546
2021-10-26	4.25	4.25	4.05	4.10	1,044,170
2021-10-25	4.30	4.30	4.10	4.25	526,869
2021-10-22	4.35	4.35	4.30	4.30	927,704
2021-10-21	4.50	4.50	4.35	4.35	307,022
2021-10-20	4.33	4.50	4.33	4.50	1,175,626
2021-10-19	4.50	4.59	4.30	4.59	988,663
2021-10-18	4.60	4.60	4.50	4.50	1,621,650
2021-10-15	4.15	4.60	4.60	4.60	6,472,607
2021-10-14	4.10	4.30	4.10	4.15	995,926
2021-10-13	3.95	4.15	4.10	4.10	1,383,745
2021-10-12	3.95	3.95	3.95	3.95	329,897
2021-10-11	4.05	4.05	3.95	3.95	722,529
2021-10-08	3.60	4.30	3.90	4.05	3,088,776
2021-10-07	3.60	3.60	3.60	3.60	904,138
2021-10-06	3.60	3.60	3.50	3.60	23,427
2021-10-05	3.60	3.51	3.51	3.51	550,008
2021-10-04	3.60	3.60	3.60	3.60	75,250
2021-10-01	3.65	3.65	3.60	3.60	113,983
2021-09-30	3.75	3.75	3.60	3.65	299,001
2021-09-29	3.75	3.75	3.75	3.75	77,210
2021-09-28	3.75	3.75	3.70	3.75	52,786
2021-09-27	3.75	3.75	3.75	3.75	395,998
2021-09-24	3.70	3.75	3.70	3.75	266,408
2021-09-23	3.80	3.80	3.70	3.70	178,487
2021-09-22	3.90	3.90	3.80	3.80	640,483
2021-09-21	3.90	3.90	3.90	3.90	378,121
2021-09-20	3.90	3.90	3.90	3.90	24,435
2021-09-17	3.90	3.90	3.90	3.90	57,497
2021-09-16	3.90	3.90	3.90	3.90	135,104
2021-09-15	3.90	3.90	3.90	3.90	429,388
2021-09-14	3.95	3.95	3.90	3.90	444,586
2021-09-13	4.05	4.05	3.90	3.95	836,312
2021-09-10	4.05	4.05	4.05	4.05	507,256
2021-09-09	4.10	4.10	3.95	4.05	1,098,731
2021-09-08	3.70	4.20	3.70	4.10	2,684,149
2021-09-07	3.70	3.70	3.70	3.70	268,229
2021-09-06	3.70	3.70	3.70	3.70	549,899
2021-09-03	3.45	3.61	3.61	3.61	786,857
2021-09-02	3.83	3.83	3.70	3.70	666,962
2021-09-01	3.85	3.85	3.80	3.83	546,245
2021-08-31	3.85	3.85	3.85	3.85	257,168
2021-08-30	3.85	3.85	3.85	3.85	0
2021-08-27	3.85	3.85	3.85	3.85	3,180
2021-08-26	3.85	3.85	3.85	3.85	127,411
2021-08-25	3.85	3.85	3.85	3.85	45,203
2021-08-24	3.85	3.85	3.85	3.85	142,261
2021-08-23	3.85	3.85	3.85	3.85	82,173
2021-08-20	3.85	3.85	3.85	3.85	43,648
2021-08-19	4.05	4.05	3.85	3.85	2,508,381
2021-08-18	4.30	4.30	3.85	4.05	4,812,695
2021-08-17	4.50	4.50	4.30	4.30	1,654,974
2021-08-16	4.05	4.65	3.95	4.50	3,203,668
2021-08-13	4.05	4.05	4.05	4.05	111,557
2021-08-12	4.05	4.05	4.05	4.05	194,270
2021-08-11	4.10	4.10	4.00	4.05	93,677
2021-08-10	4.10	4.10	4.10	4.10	74,943
2021-08-09	4.18	4.18	4.00	4.10	700,542
2021-08-06	4.18	4.18	4.18	4.18	530,416
2021-08-05	4.25	4.25	4.18	4.18	728,176
2021-08-04	3.98	4.28	4.28	4.28	4,973,410
2021-08-03	3.93	3.98	3.93	3.98	582,553
2021-08-02	4.03	4.05	3.93	3.93	1,763,750
2021-07-30	4.10	4.13	3.86	4.13	3,224,024
2021-07-29	3.20	4.43	4.08	4.08	13,539,353
2021-07-28	3.35	3.35	3.13	3.20	213,304
2021-07-27	3.40	3.40	3.35	3.35	131,650
2021-07-26	3.45	3.45	3.40	3.40	189,387
2021-07-23	3.45	3.45	3.45	3.45	216,839
2021-07-22	3.20	3.50	3.20	3.45	2,558,461
2021-07-21	3.13	3.15	3.08	3.15	1,477,278
2021-07-20	3.13	3.04	3.04	3.13	20,758
2021-07-19	3.35	3.35	3.10	3.13	349,323
2021-07-16	3.35	3.35	3.35	3.35	73,001
2021-07-15	3.35	3.35	3.35	3.35	30,534
2021-07-14	3.35	3.35	3.35	3.35	6,432
2021-07-13	3.35	3.35	3.35	3.35	186,777
2021-07-12	3.35	3.35	3.35	3.35	248,200
2021-07-09	3.30	3.35	3.15	3.35	877,111
2021-07-08	3.45	3.40	3.40	3.30	1,822,213
2021-07-07	3.55	3.55	3.40	3.45	172,264
2021-07-06	3.55	3.55	3.55	3.55	210,834
2021-07-05	3.65	3.65	3.55	3.55	181,533
2021-07-02	3.65	3.65	3.65	3.65	65,118
2021-07-01	3.65	3.65	3.65	3.65	90,526
2021-06-30	3.65	3.65	3.65	3.65	605,438
2021-06-29	3.60	3.70	3.60	3.65	228,878
2021-06-28	3.68	3.68	3.60	3.60	1,085,590
2021-06-25	3.65	3.68	3.65	3.68	204,016
2021-06-24	3.65	3.70	3.70	3.70	78,233
2021-06-23	3.63	3.65	3.63	3.65	174,260
2021-06-22	4.00	4.00	3.60	3.63	1,028,210
2021-06-21	3.85	4.00	3.80	4.00	7,122
2021-06-18	4.10	4.10	4.00	4.05	245,352
2021-06-17	3.73	3.75	3.75	4.10	795,011
2021-06-16	3.73	3.73	3.73	3.73	47,993
2021-06-15	3.70	3.73	3.68	3.73	372,624
2021-06-14	3.70	3.70	3.70	3.70	208,663
2021-06-11	3.70	3.70	3.70	3.70	77,120
2021-06-10	3.78	3.78	3.70	3.70	587,094
2021-06-09	3.83	3.83	3.77	3.78	214,412
2021-06-08	3.83	3.83	3.83	3.83	37,520
2021-06-07	3.75	3.83	3.75	3.83	140,612
2021-06-04	3.93	3.93	3.80	3.80	136,426
2021-06-03	3.93	3.93	3.93	3.93	51,005
2021-06-02	4.00	4.00	3.90	3.93	588,159
2021-06-01	4.05	4.05	4.00	4.00	356,784
2021-05-28	3.90	4.05	3.90	4.05	498,200
2021-05-27	3.90	3.90	3.90	3.90	1,747,398
2021-05-26	3.90	3.90	3.90	3.90	531,971
2021-05-25	3.90	3.90	3.90	3.90	58,600
2021-05-24	3.90	3.90	3.90	3.90	184,120
2021-05-21	3.95	3.95	3.85	3.90	804,035
2021-05-20	4.10	4.10	3.95	3.95	249,658
2021-05-19	3.95	4.10	3.95	4.10	297,107
2021-05-18	4.10	4.10	3.95	4.10	108,941
2021-05-17	4.00	4.10	3.95	4.10	1,291,340
2021-05-14	4.15	4.15	3.90	4.00	892,258
2021-05-13	4.38	4.38	4.15	4.15	635,567
2021-05-12	4.45	4.50	4.38	4.38	886,541
2021-05-11	4.48	4.58	4.43	4.50	4,345,533
2021-05-10	3.98	4.88	3.98	4.80	6,669,270
2021-05-07	4.05	4.10	3.90	4.10	669,268
2021-05-06	3.95	4.05	3.95	4.05	488,378
2021-05-05	4.15	4.15	4.05	4.05	374,803
2021-05-04	3.80	4.18	3.76	4.15	2,366,555
2021-04-30	3.85	3.85	3.70	3.70	737,978
2021-04-29	3.85	3.85	3.65	3.85	617,693
2021-04-28	3.70	3.90	3.60	3.85	612,689
2021-04-27	3.90	4.00	3.70	3.80	329,510
2021-04-26	3.75	3.90	3.75	3.90	655,866
2021-04-23	3.68	3.75	3.68	3.75	33,331
2021-04-22	3.68	3.68	3.68	3.68	215,207
2021-04-21	3.80	3.80	3.68	3.68	431,732
2021-04-20	4.10	4.10	3.75	3.80	865,372
2021-04-19	3.88	3.90	3.88	3.90	187,264
2021-04-16	3.80	3.88	3.80	3.88	351,723
2021-04-15	3.90	3.90	3.80	3.80	371,851
2021-04-14	3.85	3.90	3.85	3.90	261,201
2021-04-13	4.00	4.00	3.85	3.95	176,319
2021-04-12	3.95	4.30	4.10	4.10	2,572,185
2021-04-09	3.70	4.03	3.65	4.03	2,907,933
2021-04-08	3.93	3.90	3.68	3.70	437,735
2021-04-07	3.75	4.00	3.73	3.93	1,481,668
2021-04-06	3.55	4.00	4.00	4.00	5,354,913
2021-04-01	3.60	3.60	3.20	3.60	4,617,902
2021-03-31	3.55	3.64	3.64	3.64	454,554
2021-03-30	3.90	3.90	3.55	3.55	1,738,395
2021-03-29	4.10	4.00	3.90	4.00	1,046,658
2021-03-26	4.25	4.25	4.05	4.10	504,593
2021-03-25	4.40	4.40	4.25	4.25	391,601
2021-03-24	4.35	4.54	4.40	4.40	848,137
2021-03-23	4.55	5.00	4.35	4.35	572,261
2021-03-22	4.75	4.90	4.90	4.90	213,685
2021-03-19	4.60	4.84	4.84	4.84	881,239
2021-03-18	4.60	4.60	4.55	4.60	346,726
2021-03-17	4.55	4.60	4.50	4.60	2,094,603
2021-03-16	5.13	5.25	4.70	4.70	2,684,136
2021-03-15	5.03	5.30	4.90	5.13	2,250,386
2021-03-12	5.03	5.35	4.90	5.03	2,304,283
2021-03-11	5.00	5.20	4.90	5.03	2,435,041
2021-03-10	6.50	6.50	5.03	5.25	6,861,171
2021-03-09	5.10	6.40	6.40	6.40	15,989,901
2021-03-08	5.35	5.35	5.05	5.10	1,444,548
2021-03-05	5.80	5.80	5.35	5.35	723,152
2021-03-04	5.65	5.58	5.10	5.58	1,010,695
2021-03-03	5.85	5.85	5.65	5.65	683,952
2021-03-02	5.80	5.85	5.25	5.85	3,145,461
2021-03-01	6.03	5.80	5.80	5.80	347,422
2021-02-26	6.03	6.03	5.90	5.95	866,776
2021-02-25	6.08	6.08	5.90	6.03	333,875
2021-02-24	6.05	6.25	6.25	6.25	465,804
2021-02-23	6.20	6.00	6.00	6.00	1,734,213
2021-02-22	6.50	6.50	6.10	6.40	2,824,626
2021-02-19	5.93	6.20	5.73	6.20	1,831,236
2021-02-18	5.80	5.93	5.80	5.93	1,170,258
2021-02-17	6.10	6.10	5.78	5.80	1,400,464
2021-02-16	6.25	6.25	6.10	6.10	847,307
2021-02-15	6.25	6.00	6.00	6.25	552,916
2021-02-12	6.38	6.50	6.10	6.10	329,242
2021-02-11	6.43	6.43	6.38	6.38	856,782
2021-02-10	6.20	6.75	6.20	6.43	2,108,466
2021-02-09	6.38	6.38	6.13	6.20	870,431
2021-02-08	6.50	6.50	6.33	6.38	910,656
2021-02-05	6.63	6.35	6.35	6.50	546,449
2021-02-04	6.50	6.70	6.38	6.70	257,925
2021-02-03	7.00	7.00	6.38	6.70	540,418
2021-02-02	6.50	6.85	6.40	6.85	1,234,027
2021-02-01	6.00	6.50	5.90	6.50	2,049,068
2021-01-29	5.90	6.00	5.83	6.00	1,551,152
2021-01-28	6.20	6.03	5.75	5.90	2,304,952
2021-01-27	6.60	6.43	6.10	6.10	2,293,668
2021-01-26	6.55	6.70	6.55	6.70	1,250,863
2021-01-25	7.25	7.25	6.63	6.65	2,491,225
2021-01-22	7.50	7.50	6.85	7.25	3,704,746
2021-01-21	6.75	7.75	6.75	7.75	1,703,354
2021-01-20	6.95	6.95	6.75	6.75	1,627,175
2021-01-19	6.38	7.25	6.50	6.95	3,330,948
2021-01-18	6.35	6.38	6.20	6.38	2,840,087
2021-01-15	6.63	6.50	5.80	6.50	3,678,040
2021-01-14	7.35	7.75	6.63	6.63	3,424,181
2021-01-13	7.60	7.88	7.13	7.35	2,696,200
2021-01-12	8.95	8.95	7.15	7.48	5,680,202
2021-01-11	9.30	10.00	8.50	8.50	10,447,257
2021-01-08	7.40	8.88	7.10	8.88	4,384,310
2021-01-07	7.88	7.88	7.40	7.40	1,645,101
2021-01-06	7.75	8.45	7.80	7.88	1,972,272
2021-01-05	8.00	8.50	8.25	8.25	3,252,308
2021-01-04	6.60	7.50	6.60	7.50	5,105,305
2020-12-31	6.25	6.50	6.25	6.50	874,482
2020-12-30	4.90	6.75	5.05	6.25	4,315,393
2020-12-29	5.00	5.00	4.90	4.90	2,259,426
2020-12-24	5.35	5.20	4.95	5.00	1,417,339
2020-12-23	5.40	5.50	5.35	5.35	1,157,030
2020-12-22	5.45	5.55	5.35	5.40	2,124,449
2020-12-21	6.30	6.20	5.35	5.45	1,548,090
2020-12-18	6.20	6.30	6.00	6.00	1,619,837
2020-12-17	6.15	6.60	6.15	6.20	1,068,350
2020-12-16	6.35	6.50	6.50	6.50	2,143,417
2020-12-15	5.90	5.75	5.75	6.25	1,444,298
2020-12-14	5.85	6.38	5.60	5.75	1,869,536
2020-12-11	5.35	6.20	5.38	6.20	4,831,733
2020-12-10	7.15	7.15	4.75	5.50	16,285,734
2020-12-09	7.90	8.00	6.60	6.80	7,373,578
2020-12-08	7.65	8.35	7.60	7.60	11,764,745
2020-12-07	5.45	7.25	6.20	7.25	16,296,974
2020-12-04	4.30	5.15	4.25	5.15	8,913,171
2020-12-03	3.85	4.40	3.85	4.30	5,685,223
2020-12-02	4.00	4.15	3.85	3.85	6,982,686
2020-12-01	3.55	4.00	3.20	4.00	9,233,173
2020-11-30	2.85	3.55	3.20	3.55	7,552,877
2020-11-27	2.70	2.84	2.84	2.84	2,733,885
2020-11-26	2.55	2.60	2.60	2.60	3,879,498
2020-11-25	2.30	2.55	2.30	2.55	568,817
2020-11-24	2.50	2.40	2.25	2.25	1,256,829
2020-11-23	2.60	2.60	2.30	2.30	1,740,034
2020-11-20	2.70	2.70	2.40	2.40	2,911,719
2020-11-19	2.84	2.86	2.76	2.70	1,575,804
2020-11-18	2.38	3.20	2.35	2.70	11,442,878
2020-11-17	2.25	2.35	2.25	2.35	2,586,831
2020-11-16	1.90	2.30	2.30	2.30	2,468,272
2020-11-13	2.05	2.05	1.90	1.90	707,366
2020-11-12	2.10	2.10	2.05	2.05	648,060
2020-11-11	2.05	2.10	2.05	2.10	1,185,949
2020-11-10	1.95	2.10	1.95	2.05	610,199
2020-11-09	1.85	2.10	1.85	1.95	2,599,721
2020-11-06	1.85	1.95	1.85	1.85	886,611
2020-11-05	1.85	1.85	1.85	1.85	25,200
2020-11-04	1.85	1.90	1.85	1.85	448,437
2020-11-03	1.75	1.95	1.75	1.85	789,532
2020-11-02	1.80	1.85	1.75	1.75	1,121,185
2020-10-30	1.70	2.15	1.65	1.80	7,057,371
2020-10-29	1.45	1.75	1.45	1.75	1,357,462
2020-10-28	1.55	1.60	1.45	1.45	2,004,435
2020-10-27	1.80	1.80	1.50	1.55	2,558,220
2020-10-26	1.85	1.85	1.65	1.80	2,132,933
2020-10-23	1.95	1.95	1.85	1.85	671,339
2020-10-22	2.00	2.00	1.80	1.95	1,192,318
2020-10-21	2.05	2.05	1.95	1.95	730,760
2020-10-20	2.00	2.20	1.90	2.05	4,922,096
2020-10-16	1.60	1.60	1.45	1.60	2,719,110
2020-10-15	1.65	1.65	1.60	1.60	561,518
2020-10-14	1.65	1.65	1.65	1.65	47,139
2020-10-13	1.70	1.70	1.65	1.65	993,199
2020-10-12	1.70	1.70	1.70	1.70	283,680
2020-10-09	1.70	1.70	1.70	1.70	214,677
2020-10-08	1.70	1.70	1.55	1.70	1,818,303
2020-10-07	1.80	1.80	1.70	1.70	1,241,300
2020-10-06	1.85	1.85	1.60	1.80	2,664,987
2020-10-05	2.15	2.15	1.85	1.85	2,598,357
2020-10-02	2.15	2.35	2.05	2.10	15,433,090
2020-10-01	1.40	2.10	1.40	2.10	20,264,449
2020-09-30	1.55	1.55	1.35	1.35	1,413,874
2020-09-29	1.50	1.60	1.50	1.55	861,799
2020-09-28	1.30	1.50	1.30	1.50	1,882,013
2020-09-25	1.35	1.35	1.30	1.30	557,894
2020-09-24	1.35	1.40	1.40	1.35	148,110
2020-09-23	1.35	1.35	1.35	1.35	20,820
2020-09-22	1.40	1.40	1.35	1.35	500,459
2020-09-21	1.43	1.43	1.40	1.40	318,040
2020-09-18	1.43	1.43	1.43	1.43	112,330
2020-09-17	1.43	1.43	1.43	1.43	46,110
2020-09-16	1.43	1.43	1.43	1.43	647,043
2020-09-15	1.48	1.48	1.43	1.43	1,068,036
2020-09-14	1.60	1.60	1.43	1.48	1,896,158
2020-09-11	1.60	1.60	1.55	1.60	1,204,270
2020-09-10	1.80	1.80	1.60	1.80	966,559
2020-09-09	1.80	1.80	1.80	1.80	237,954
2020-09-08	1.85	1.85	1.80	1.80	1,208,928
2020-09-07	1.90	2.00	1.85	1.85	4,732,872
2020-09-04	1.70	1.90	1.70	1.90	7,627,614
2020-09-03	1.65	1.70	1.65	1.70	2,331,453
2020-09-02	1.75	1.75	1.65	1.65	881,564
2020-09-01	1.80	1.80	1.75	1.75	173,042
2020-08-28	1.80	1.80	1.80	1.80	914,981
2020-08-27	1.80	1.80	1.80	1.80	1,439,134
2020-08-26	1.95	1.95	1.75	1.80	2,246,395
2020-08-25	2.10	2.10	1.75	1.95	5,341,206
2020-08-24	1.80	2.70	1.70	2.05	19,445,350
2020-08-21	1.80	1.80	1.80	1.80	384,264
2020-08-20	1.80	1.80	1.80	1.80	10,000
2020-08-19	1.85	1.85	1.75	1.80	185,000
2020-08-18	1.90	1.90	1.85	1.85	270,024
2020-08-17	1.90	1.90	1.90	1.90	139,751
2020-08-14	1.90	1.90	1.90	1.90	0
2020-08-13	1.90	1.90	1.90	1.90	32,993
2020-08-12	2.00	2.00	1.90	1.90	309,137
2020-08-11	2.00	2.00	2.00	2.00	65,972
2020-08-10	2.05	2.05	2.00	2.00	297,167
2020-08-07	2.15	2.15	2.05	2.05	559,956
2020-08-06	2.15	2.15	2.15	2.15	3,984
2020-08-05	2.15	2.15	2.15	2.15	112,244
2020-08-04	2.15	2.15	2.15	2.15	16,045
2020-08-03	2.15	2.15	2.15	2.15	22,999
2020-07-31	2.15	2.15	2.15	2.15	46,286
2020-07-30	2.15	2.15	2.15	2.15	84,500
2020-07-29	2.15	2.15	2.15	2.15	90,000
2020-07-28	2.15	2.15	2.15	2.15	14,708
2020-07-27	2.15	2.15	2.15	2.15	78,198
2020-07-24	2.15	2.15	2.15	2.15	161,049
2020-07-23	2.15	2.15	2.15	2.15	348,938
2020-07-22	2.05	2.15	2.05	2.15	731,712
2020-07-21	2.05	2.05	2.05	2.05	354,684
2020-07-20	2.25	2.25	2.00	2.25	303,758
2020-07-17	2.20	2.35	2.20	2.25	984,321
2020-07-16	1.95	2.15	1.95	2.15	730,000
2020-07-15	1.95	1.95	1.95	1.95	9,774
2020-07-14	1.95	1.95	1.95	1.95	156,573
2020-07-13	1.95	1.95	1.95	1.95	71,485
2020-07-10	1.95	1.95	1.95	1.95	0
2020-07-09	1.95	1.95	1.95	1.95	14,988
2020-07-08	1.95	1.95	1.95	1.95	306,048
2020-07-07	1.95	1.95	1.95	1.95	0
2020-07-06	1.95	1.95	1.95	1.95	92,004
2020-07-03	1.90	1.90	1.90	1.90	52,105
2020-07-02	1.85	1.90	1.85	1.90	238,174
2020-06-30	1.85	1.85	1.85	1.85	0
2020-06-29	1.90	1.90	1.85	2.00	90,459
2020-06-26	2.00	2.00	2.00	2.00	0
2020-06-25	2.05	2.05	2.00	2.05	207,010
2020-06-24	2.10	2.10	2.05	2.10	370,740
2020-06-23	2.15	2.15	2.10	2.10	1,000
2020-06-22	2.15	2.15	2.15	2.15	155,303
2020-06-19	2.15	2.15	2.15	2.15	188,927
2020-06-18	2.15	2.15	2.15	2.15	1,486,740
2020-06-17	1.90	2.15	1.90	1.90	931,443
2020-06-16	1.90	1.90	1.90	1.90	67,268
2020-06-15	1.90	1.90	1.90	1.90	21,048
2020-06-12	1.90	1.90	1.90	1.90	218,054
2020-06-11	1.90	1.90	1.90	1.90	203,994
2020-06-10	1.90	1.90	1.90	1.90	167,999
2020-06-09	1.90	1.90	1.90	1.90	106,606
2020-06-08	1.80	1.90	1.80	1.90	329,506
2020-06-05	1.80	1.80	1.80	1.80	107,461
2020-06-04	1.95	1.95	1.80	1.80	266,352
2020-06-03	1.95	1.95	1.95	1.95	226,692
2020-06-02	1.95	1.95	1.95	1.95	96,502
2020-06-01	2.00	2.00	1.95	1.95	436,210
2020-05-29	1.75	2.00	1.75	1.75	765,852
2020-05-28	1.75	1.75	1.75	1.75	315,663
2020-05-27	1.75	1.75	1.75	1.75	216,843
2020-05-26	1.75	1.75	1.75	1.75	831,830
2020-05-22	1.75	1.75	1.75	1.75	669,943
2020-05-21	1.95	1.95	1.65	1.75	950,100
2020-05-20	1.70	2.30	1.70	1.90	3,463,378
2020-05-19	1.60	1.60	1.60	1.60	343,000
2020-05-18	1.70	1.70	1.60	1.60	117,664
2020-05-15	1.75	1.75	1.70	1.70	215,073
2020-05-14	1.80	1.80	1.75	1.75	315,779
2020-05-13	2.00	2.00	1.80	1.80	411,112
2020-05-12	2.00	2.00	2.00	2.00	189,992
2020-05-11	1.90	2.00	1.90	2.00	295,365
2020-05-07	1.55	2.25	1.55	1.90	1,634,526
2020-05-06	1.55	1.55	1.55	1.55	69,665
2020-05-05	1.55	1.55	1.55	1.55	305,727
2020-05-04	1.55	1.55	1.55	1.55	91,905
2020-05-01	1.45	1.55	1.45	1.55	306,473
2020-04-30	1.40	1.45	1.40	1.40	117,973
2020-04-29	1.40	1.40	1.30	1.40	132,909
2020-04-28	1.40	1.40	1.40	1.40	49,823
2020-04-27	1.40	1.40	1.40	1.40	148,925
2020-04-24	1.35	1.40	1.35	1.40	171,573
2020-04-23	1.20	1.35	1.20	1.35	428,863
2020-04-22	1.25	1.25	1.20	1.25	178,726
2020-04-21	1.25	1.25	1.25	1.25	148,726
2020-04-20	1.35	1.25	1.25	1.25	1,094,679
2020-04-17	1.35	1.35	1.35	1.35	217,094
2020-04-16	1.35	1.35	1.35	1.35	8,977
2020-04-15	1.35	1.35	1.35	1.35	72,197
2020-04-14	1.35	1.35	1.35	1.35	273,067
2020-04-09	1.45	1.45	1.35	1.35	492,091
2020-04-08	1.15	1.45	1.15	1.45	461,842
2020-04-07	1.05	1.15	1.05	1.05	303,137
2020-04-06	1.00	1.05	1.00	1.00	241,309
2020-04-03	1.00	1.00	1.00	1.00	0
2020-04-03	1.00	1.00	1.00	1.00	53,923
2020-04-02	1.00	1.00	1.00	1.00	3,541
2020-04-02	1.00	1.00	1.00	1.00	3,541
2020-04-01	1.00	1.00	1.00	1.00	385,080
2020-04-01	1.00	1.00	1.00	1.00	385,080
2020-03-31	1.05	1.05	1.00	1.05	517,010
2020-03-30	1.05	1.05	1.05	1.05	478,198
2020-03-27	1.05	1.05	1.05	1.05	200
2020-03-26	1.05	1.05	1.05	1.05	100,000
2020-03-25	1.05	1.05	1.05	1.05	3,464
2020-03-24	1.10	1.10	1.00	1.10	218,632
2020-03-23	1.10	1.10	1.00	1.15	85,735
2020-03-20	1.15	1.15	1.15	1.15	10,000
2020-03-19	1.15	1.15	1.15	1.15	27,000
2020-03-18	1.15	1.15	1.15	1.15	0
2020-03-17	1.20	1.20	1.20	1.20	0
2020-03-16	1.20	1.20	1.20	1.20	109,520
2020-03-13	1.20	1.20	1.20	1.20	107,642
2020-03-12	1.30	1.30	1.30	1.30	0
2020-03-11	1.30	1.30	1.25	1.30	122,862
2020-03-10	1.30	1.30	1.30	1.30	57,520
2020-03-09	1.45	1.45	1.40	1.45	263,046
2020-03-06	1.45	1.45	1.45	1.45	101,252
2020-03-05	1.45	1.45	1.45	1.45	102,892
2020-03-04	1.45	1.45	1.45	1.45	120,434
2020-03-03	1.45	1.45	1.45	1.45	0
2020-03-02	1.50	1.50	1.45	1.50	113,726
2020-02-28	1.60	1.60	1.50	1.60	256,517
2020-02-27	1.60	1.60	1.60	1.60	56,000
2020-02-26	1.60	1.60	1.60	1.60	83,132
2020-02-25	1.60	1.60	1.60	1.60	0
2020-02-24	1.60	1.60	1.60	1.60	6,095
2020-02-21	1.60	1.60	1.60	1.60	0
2020-02-20	1.60	1.60	1.60	1.60	3,000
2020-02-19	1.60	1.60	1.60	1.60	59,500
2020-02-18	1.60	1.60	1.60	1.60	350,000
2020-02-17	1.60	1.60	1.60	1.60	14,992
2020-02-14	1.60	1.60	1.60	1.60	34,997
2020-02-13	1.60	1.60	1.60	1.60	4,273
2020-02-12	1.60	1.60	1.60	1.60	92,544
2020-02-11	1.60	1.60	1.60	1.60	2,169
2020-02-10	1.60	1.60	1.60	1.60	15,864
2020-02-07	1.60	1.60	1.60	1.60	11,582
2020-02-06	1.60	1.60	1.60	1.60	0
2020-02-05	1.60	1.60	1.60	1.60	431,302
2020-02-04	1.60	1.60	1.60	1.60	77,921
2020-02-03	1.60	1.60	1.60	1.60	81,803
2020-01-31	1.60	1.60	1.60	1.60	122,401
2020-01-30	1.60	1.60	1.50	1.60	10,175
2020-01-29	1.60	1.60	1.60	1.60	9,553
2020-01-28	1.60	1.60	1.60	1.60	57,801
2020-01-27	1.60	1.60	1.60	1.60	19,552
2020-01-24	1.60	1.60	1.60	1.60	2,061
2020-01-23	1.60	1.60	1.60	1.60	20,000
2020-01-22	1.60	1.60	1.60	1.60	150,643
2020-01-21	1.60	1.60	1.60	1.60	66,204
2020-01-20	1.60	1.60	1.60	1.60	122,728
2020-01-17	1.60	1.60	1.60	1.60	0
2020-01-16	1.60	1.60	1.60	1.60	83,300
2020-01-15	1.60	1.60	1.60	1.60	0
2020-01-14	1.60	1.60	1.60	1.60	238,109
2020-01-13	1.55	1.55	1.55	1.55	71,281
2020-01-10	1.55	1.55	1.55	1.55	2,500
2020-01-09	1.55	1.55	1.55	1.55	132,462
2020-01-08	1.50	1.55	1.50	1.55	506,507
2020-01-07	1.50	1.50	1.50	1.50	12,166
2020-01-06	1.50	1.50	1.50	1.50	5,769
2020-01-03	1.50	1.50	1.50	1.50	252,520
2020-01-02	1.50	1.50	1.50	1.50	6,834
2019-12-31	1.50	1.50	1.50	1.50	300,000
2019-12-30	1.45	1.50	1.45	1.50	100,171
2019-12-27	1.45	1.45	1.45	1.45	10,000
2019-12-24	1.45	1.45	1.45	1.45	50,000
2019-12-23	1.45	1.45	1.45	1.45	381,851
2019-12-20	1.45	1.45	1.45	1.45	29,100
2019-12-19	1.45	1.45	1.45	1.45	103,129
2019-12-18	1.45	1.45	1.45	1.45	120,000
2019-12-17	1.40	1.45	1.40	1.45	164,709
2019-12-16	1.65	1.65	1.35	1.40	1,403,470
2019-12-13	1.35	1.63	1.63	1.65	959,727
2019-12-12	1.60	1.60	1.45	1.50	133,300
2019-12-11	1.60	1.60	1.60	1.60	160,875
2019-12-10	1.75	1.75	1.60	1.60	355,000
2019-12-09	1.75	1.75	1.75	1.75	8,000
2019-12-06	1.70	1.70	1.70	1.70	0
2019-12-05	1.70	1.70	1.70	1.70	3,279
2019-12-04	1.70	1.70	1.70	1.70	204,502
2019-12-03	1.70	1.70	1.70	1.70	59,317
2019-12-02	1.55	1.70	1.55	1.70	480,604
2019-11-29	1.55	1.55	1.55	1.55	0
2019-11-28	1.55	1.55	1.55	1.55	17,041
2019-11-27	1.55	1.55	1.55	1.55	862
2019-11-26	1.55	1.55	1.55	1.55	133,353
2019-11-25	1.55	1.55	1.55	1.55	101,698
2019-11-22	1.55	1.55	1.55	1.55	226,700
2019-11-21	1.60	1.60	1.55	1.55	97,290
2019-11-20	1.60	1.60	1.60	1.60	100,000
2019-11-19	1.60	1.60	1.60	1.60	36,902
2019-11-18	1.60	1.60	1.60	1.60	0
2019-11-15	1.60	1.60	1.60	1.60	245
2019-11-14	1.60	1.60	1.60	1.60	2,382
2019-11-13	1.60	1.60	1.60	1.60	0
2019-11-12	1.60	1.60	1.60	1.60	4,843
2019-11-11	1.60	1.60	1.55	1.60	188,373
2019-11-08	1.70	1.70	1.55	1.60	246,753
2019-11-07	1.70	1.70	1.70	1.70	11,353
2019-11-06	1.40	1.70	1.40	1.70	592,500
2019-11-05	1.40	1.45	1.30	1.40	192,421
2019-11-04	1.40	1.40	1.40	1.40	5,000
2019-11-01	1.40	1.40	1.40	1.40	243
2019-10-31	1.40	1.40	1.40	1.40	1,353
2019-10-30	1.40	1.40	1.40	1.40	0
2019-10-29	1.40	1.40	1.40	1.40	16,937
2019-10-28	1.40	1.40	1.40	1.40	6,892
2019-10-25	1.40	1.40	1.40	1.40	0
2019-10-24	1.40	1.40	1.40	1.40	0
2019-10-23	1.40	1.40	1.40	1.40	21,467
2019-10-22	1.55	1.55	1.40	1.40	318,070
2019-10-21	1.55	1.55	1.55	1.55	47,899
2019-10-18	1.55	1.55	1.55	1.55	36,062
2019-10-17	1.55	1.55	1.55	1.55	300,000
2019-10-16	1.55	1.55	1.55	1.55	166,857
2019-10-15	1.55	1.55	1.55	1.55	3,062
2019-10-14	1.55	1.55	1.40	1.55	0
2019-10-11	1.55	1.55	1.55	1.55	133,000
2019-10-10	1.55	1.55	1.55	1.55	69,872
2019-10-09	1.55	1.55	1.55	1.55	403,711
2019-10-08	1.55	1.55	1.55	1.55	157,903
2019-10-07	1.55	1.55	1.55	1.55	100,500
2019-10-04	1.55	1.55	1.55	1.55	85,430
2019-10-03	1.55	1.55	1.55	1.55	140,848
2019-10-02	1.55	1.55	1.55	1.55	61,310
2019-10-01	1.55	1.55	1.55	1.55	238,268
2019-09-30	1.50	1.55	1.50	1.55	8,616
2019-09-27	1.50	1.50	1.50	1.50	99,435
2019-09-26	1.50	1.50	1.50	1.50	2,473
2019-09-25	1.50	1.50	1.50	1.50	68,665
2019-09-24	1.50	1.50	1.50	1.50	5,531
2019-09-23	1.60	1.60	1.40	1.50	2,093,408
2019-09-20	1.60	1.60	1.50	1.60	53,069
2019-09-19	1.55	1.60	1.45	1.60	525,757
2019-09-18	1.70	1.70	1.55	1.55	382,676
2019-09-17	1.65	1.70	1.45	1.70	833,118
2019-09-16	1.85	1.85	1.65	1.65	744,518
2019-09-13	1.80	1.85	1.80	1.85	171,368
2019-09-12	1.80	1.80	1.80	1.80	17,369
2019-09-11	1.80	1.80	1.80	1.80	323,727
2019-09-10	1.80	1.80	1.80	1.80	113,177
2019-09-09	1.80	1.80	1.70	1.80	15,128
2019-09-06	2.05	2.05	1.80	1.80	522,502
2019-09-05	1.75	2.10	1.75	2.05	1,455,345
2019-09-04	1.75	1.75	1.75	1.75	69,422
2019-09-03	1.70	1.75	1.70	1.75	35,010
2019-09-02	1.85	1.85	1.70	1.70	237,740
2019-08-30	1.85	1.85	1.85	1.85	1,857
2019-08-29	1.85	1.85	1.85	1.85	0
2019-08-28	1.85	1.85	1.70	1.85	10,985
2019-08-27	1.85	1.85	1.85	1.85	20,027
2019-08-23	1.85	1.85	1.85	1.85	0
2019-08-22	1.85	1.85	1.85	1.85	4,117
2019-08-21	1.85	1.85	1.85	1.85	0
2019-08-20	1.85	1.85	1.85	1.85	17,041
2019-08-19	1.85	1.85	1.85	1.85	43,543
2019-08-16	1.85	1.85	1.85	1.85	0
2019-08-15	1.85	1.85	1.85	1.85	60,080
2019-08-14	1.85	1.85	1.70	1.85	2,000
2019-08-13	1.85	1.85	1.85	1.85	45,304
2019-08-12	1.85	1.85	1.85	1.85	30,000
2019-08-09	1.85	1.85	1.85	1.85	15,867
2019-08-08	1.85	1.85	1.85	1.85	9,390
2019-08-07	1.85	1.85	1.85	1.85	5,882
2019-08-06	1.85	1.85	1.75	1.85	335,772
2019-08-05	1.85	1.85	1.85	1.85	39,653
2019-08-02	1.90	1.90	1.80	1.85	386,715
2019-08-01	1.90	1.90	1.90	1.90	35,133
2019-07-31	2.00	2.00	1.85	1.90	659,656
2019-07-30	2.00	2.00	2.00	2.00	29,171
2019-07-29	2.00	2.00	2.00	2.00	162,161
2019-07-26	2.10	2.10	2.00	2.00	377,906
2019-07-25	2.10	2.10	2.10	2.10	100,000
2019-07-24	2.10	2.10	2.10	2.10	0
2019-07-23	2.10	2.10	2.05	2.10	579,688
2019-07-22	2.10	2.10	2.10	2.10	118,292
2019-07-19	2.10	2.10	2.10	2.10	0
2019-07-18	2.10	2.10	2.10	2.10	0
2019-07-17	2.10	2.10	2.10	2.10	497,387
2019-07-16	2.10	2.10	2.10	2.10	0
2019-07-15	2.10	2.10	2.10	2.10	39,601
2019-07-12	2.15	2.15	2.10	2.10	265,477
2019-07-11	2.15	2.15	2.15	2.15	64,254
2019-07-10	2.15	2.15	2.15	2.15	359,632
2019-07-09	2.15	2.15	2.15	2.15	4,870
2019-07-08	2.15	2.15	2.15	2.15	50,730
2019-07-05	2.15	2.15	2.15	2.15	204,265
2019-07-04	2.30	2.30	2.15	2.15	351,965
2019-07-03	2.30	2.30	2.30	2.30	21,282
2019-07-02	2.30	2.30	2.30	2.30	429,068
2019-07-01	2.30	2.30	2.30	2.30	346,473
2019-06-28	2.30	2.30	2.30	2.30	189,271
2019-06-27	2.35	2.35	2.30	2.35	174,843
2019-06-26	2.35	2.35	2.35	2.35	30,000
2019-06-25	2.35	2.35	2.35	2.35	50,003
2019-06-24	2.30	2.35	2.30	2.35	72,211
2019-06-21	2.30	2.30	2.30	2.30	105,212
2019-06-20	2.35	2.35	2.30	2.30	141,545
2019-06-19	2.50	2.50	2.35	2.35	60,000
2019-06-18	2.50	2.50	2.50	2.50	1,042,562
2019-06-17	2.50	2.50	2.50	2.50	730,792
2019-06-14	2.50	2.50	2.50	2.50	9,337
2019-06-13	2.50	2.50	2.50	2.50	928,740
2019-06-12	2.50	2.50	2.50	2.50	150,287
2019-06-11	2.45	2.50	2.45	2.50	612,518
2019-06-10	2.30	2.45	2.30	2.45	730,917
2019-06-07	2.30	2.30	2.30	2.30	134,858
2019-06-06	2.25	2.30	2.10	2.30	713,369
2019-06-05	2.30	2.30	2.25	2.25	56,796
2019-06-04	2.30	2.30	2.30	2.30	0
2019-06-03	2.35	2.35	2.30	2.30	140,198
2019-05-31	2.35	2.35	2.35	2.35	0
2019-05-30	2.35	2.35	2.20	2.35	78,091
2019-05-29	2.35	2.35	2.35	2.35	47,444
2019-05-28	2.30	2.35	2.30	2.35	81,226
2019-05-24	2.30	2.30	2.30	2.30	36,002
2019-05-23	2.30	2.30	2.30	2.30	0
2019-05-22	2.30	2.30	2.30	2.30	83,776
2019-05-21	2.30	2.30	2.30	2.30	124,727
2019-05-20	2.30	2.30	2.30	2.30	2,177
2019-05-17	2.30	2.30	2.30	2.30	0
2019-05-16	2.30	2.30	2.30	2.30	228
2019-05-15	2.30	2.30	2.30	2.30	427,255
2019-05-14	2.30	2.30	2.30	2.30	29,933
2019-05-13	2.40	2.40	2.30	2.30	102,000
2019-05-10	2.40	2.40	2.40	2.40	1,000
2019-05-09	2.30	2.40	2.30	2.40	180,000
2019-05-08	2.35	2.35	2.30	2.30	301,025
2019-05-07	2.45	2.50	2.40	2.35	84,750

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