Blackstone Loan Share History

Blackstone Loan Share Price history. The following table shows end-of-day data BGLF historical share prices for Blackstone Loan, 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.

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

Date	Open	High	Low	Close	Volume
2024-05-03	0.57	0.57	0.57	0.57	3,655
2024-05-02	0.58	0.58	0.57	0.57	2,922,994
2024-05-01	0.59	0.59	0.59	0.59	30,774
2024-04-30	0.59	0.59	0.59	0.59	719,344
2024-04-29	0.59	0.59	0.59	0.59	798,540
2024-04-26	0.59	0.59	0.59	0.59	153,974
2024-04-25	0.59	0.59	0.59	0.59	370,909
2024-04-24	0.59	0.59	0.59	0.59	1,538,782
2024-04-23	0.59	0.59	0.59	0.59	103,645
2024-04-22	0.59	0.59	0.57	0.59	129,598
2024-04-19	0.59	0.59	0.59	0.59	87,498
2024-04-18	0.59	0.59	0.59	0.59	53
2024-04-17	0.57	0.59	0.57	0.59	3,406,926
2024-04-16	0.59	0.59	0.57	0.57	512,500
2024-04-15	0.59	0.59	0.57	0.57	577,630
2024-04-12	0.57	0.59	0.57	0.59	415,855
2024-04-11	0.59	0.57	0.57	0.57	33,702
2024-04-10	0.58	0.60	0.58	0.58	88,500
2024-04-09	0.58	0.60	0.58	0.58	880,357
2024-04-08	0.58	0.60	0.58	0.58	382,696
2024-04-05	0.58	0.60	0.58	0.58	802,610
2024-04-04	0.58	0.60	0.58	0.60	233,057
2024-04-03	0.60	0.60	0.58	0.60	320,198
2024-04-02	0.60	0.60	0.58	0.60	85,225
2024-04-01	0.58	0.58	0.58	0.58	0
2024-03-29	0.58	0.58	0.58	0.58	0
2024-03-28	0.60	0.60	0.58	0.58	232,306
2024-03-27	0.60	0.60	0.58	0.58	642,620
2024-03-26	0.60	0.60	0.59	0.60	419,999
2024-03-25	0.60	0.60	0.60	0.60	91,493
2024-03-22	0.60	0.60	0.60	0.60	0
2024-03-21	0.60	0.60	0.60	0.60	22,304
2024-03-20	0.60	0.60	0.60	0.60	30,336
2024-03-19	0.60	0.59	0.59	0.59	546,638
2024-03-18	0.60	0.60	0.60	0.60	177,301
2024-03-15	0.60	0.60	0.59	0.59	542,244
2024-03-14	0.60	0.60	0.60	0.60	20,002
2024-03-13	0.60	0.60	0.60	0.60	407,650
2024-03-12	0.59	0.60	0.59	0.60	69,989
2024-03-11	0.60	0.60	0.60	0.60	202,921
2024-03-08	0.59	0.60	0.59	0.60	508,696
2024-03-07	0.60	0.60	0.59	0.60	89,175
2024-03-06	0.60	0.60	0.60	0.60	32,591
2024-03-05	0.60	0.58	0.58	0.58	285,808
2024-03-04	0.60	0.59	0.59	0.59	271,431
2024-03-01	0.60	0.59	0.59	0.59	409,779
2024-02-29	0.60	0.60	0.60	0.60	172,959
2024-02-28	0.60	0.59	0.59	0.59	333,497
2024-02-27	0.59	0.60	0.59	0.60	94,211
2024-02-26	0.59	0.59	0.59	0.59	103,796
2024-02-23	0.59	0.60	0.59	0.60	977,446
2024-02-22	0.59	0.59	0.59	0.59	336,351
2024-02-21	0.59	0.59	0.59	0.59	140,010
2024-02-20	0.59	0.59	0.59	0.59	0
2024-02-19	0.59	0.59	0.58	0.59	725,800
2024-02-16	0.59	0.59	0.58	0.58	899,537
2024-02-15	0.59	0.59	0.59	0.59	38,650
2024-02-14	0.59	0.59	0.59	0.59	86,779
2024-02-13	0.59	0.59	0.59	0.59	124,599
2024-02-12	0.59	0.59	0.59	0.59	65,138
2024-02-09	0.59	0.59	0.59	0.59	8,853
2024-02-08	0.59	0.59	0.59	0.59	87,344
2024-02-07	0.59	0.59	0.59	0.59	194,247
2024-02-06	0.59	0.59	0.59	0.59	68,538
2024-02-05	0.59	0.58	0.58	0.58	253,755
2024-02-02	0.59	0.59	0.59	0.59	27,620
2024-02-01	0.57	0.59	0.57	0.59	489,955
2024-01-31	0.59	0.60	0.59	0.59	1,263,905
2024-01-30	0.60	0.60	0.59	0.59	169,686
2024-01-29	0.60	0.60	0.59	0.59	3,226,497
2024-01-26	0.60	0.60	0.59	0.59	406,482
2024-01-25	0.59	0.60	0.59	0.59	3,002,261
2024-01-24	0.59	0.60	0.59	0.60	803,938
2024-01-23	0.60	0.60	0.59	0.59	976,656
2024-01-22	0.60	0.60	0.59	0.59	532,609
2024-01-19	0.59	0.60	0.59	0.60	8,527
2024-01-18	0.59	0.59	0.59	0.59	9,556
2024-01-17	0.59	0.60	0.60	0.60	28,155
2024-01-16	0.59	0.59	0.59	0.59	22,998
2024-01-15	0.59	0.59	0.59	0.59	0
2024-01-12	0.59	0.59	0.59	0.59	66,952
2024-01-11	0.58	0.59	0.58	0.59	15,040
2024-01-10	0.57	0.59	0.57	0.57	385,081
2024-01-09	0.58	0.59	0.58	0.58	267,110
2024-01-08	0.59	0.58	0.58	0.58	469,000
2024-01-05	0.59	0.60	0.59	0.59	397,156
2024-01-04	0.59	0.60	0.59	0.60	160,820
2024-01-03	0.59	0.60	0.59	0.59	104,830
2024-01-02	0.59	0.59	0.59	0.59	305,000
2024-01-01	0.59	0.59	0.59	0.59	0
2023-12-29	0.59	0.59	0.59	0.59	60,090
2023-12-28	0.59	0.59	0.59	0.59	83,000
2023-12-27	0.59	0.59	0.59	0.59	140,649
2023-12-26	0.59	0.59	0.59	0.59	0
2023-12-25	0.59	0.59	0.59	0.59	0
2023-12-22	0.60	0.60	0.59	0.59	832,677
2023-12-21	0.59	0.59	0.59	0.59	684,223
2023-12-20	0.58	0.60	0.60	0.60	85,568
2023-12-19	0.60	0.60	0.58	0.58	100,000
2023-12-18	0.58	0.59	0.59	0.59	386,156
2023-12-15	0.58	0.58	0.58	0.58	2,020,546
2023-12-14	0.58	0.59	0.58	0.58	60,246
2023-12-13	0.57	0.58	0.57	0.58	132,380
2023-12-12	0.57	0.58	0.58	0.58	10,517
2023-12-11	0.57	0.57	0.57	0.57	120,000
2023-12-08	0.57	0.57	0.57	0.57	528,378
2023-12-07	0.55	0.57	0.55	0.57	524,295
2023-12-06	0.55	0.55	0.55	0.55	77,122
2023-12-05	0.55	0.55	0.55	0.55	672,541
2023-12-04	0.55	0.55	0.55	0.55	268,151
2023-12-01	0.55	0.55	0.54	0.55	522,072
2023-11-30	0.55	0.55	0.55	0.55	565,640
2023-11-29	0.55	0.55	0.55	0.55	800
2023-11-28	0.55	0.55	0.55	0.55	26,198
2023-11-27	0.55	0.56	0.55	0.55	41,900
2023-11-24	0.55	0.55	0.55	0.55	10,000
2023-11-23	0.55	0.55	0.55	0.55	8,208
2023-11-22	0.55	0.55	0.55	0.55	235,806
2023-11-21	0.54	0.56	0.55	0.55	305,078
2023-11-20	0.54	0.56	0.56	0.56	278,411
2023-11-17	0.54	0.54	0.54	0.54	41,000
2023-11-16	0.54	0.54	0.54	0.54	21,574
2023-11-15	0.55	0.55	0.54	0.54	637,830
2023-11-14	0.52	0.55	0.52	0.54	772,873
2023-11-13	0.54	0.53	0.53	0.53	30,516
2023-11-10	0.54	0.55	0.54	0.55	35,475
2023-11-09	0.56	0.56	0.55	0.55	24,038
2023-11-08	0.56	0.56	0.56	0.56	5,243
2023-11-07	0.56	0.55	0.55	0.55	253,439
2023-11-06	0.56	0.56	0.54	0.56	78,963
2023-11-03	0.56	0.55	0.55	0.55	23,487
2023-11-02	0.54	0.56	0.54	0.56	100,085
2023-11-01	0.55	0.57	0.55	0.57	1,239
2023-10-31	0.57	0.56	0.55	0.55	79,215
2023-10-30	0.58	0.57	0.56	0.58	2,789
2023-10-27	0.58	0.58	0.58	0.58	500
2023-10-26	0.58	0.58	0.58	0.58	72,869
2023-10-25	0.58	0.57	0.57	0.57	260,000
2023-10-24	0.58	0.58	0.58	0.58	30,765
2023-10-23	0.58	0.58	0.58	0.58	10,115
2023-10-20	0.58	0.58	0.58	0.58	12,203
2023-10-19	0.57	0.58	0.57	0.57	930,000
2023-10-18	0.58	0.58	0.58	0.58	371,357
2023-10-17	0.58	0.58	0.58	0.58	26,000
2023-10-16	0.58	0.58	0.57	0.58	80,433
2023-10-13	0.57	0.58	0.57	0.57	1,938
2023-10-12	0.57	0.57	0.57	0.57	0
2023-10-11	0.57	0.57	0.57	0.57	25,000
2023-10-10	0.57	0.57	0.57	0.57	981,218
2023-10-09	0.57	0.57	0.57	0.57	13,294
2023-10-06	0.57	0.57	0.57	0.57	171,443
2023-10-05	0.57	0.57	0.57	0.57	0
2023-10-04	0.57	0.56	0.56	0.56	348,176
2023-10-03	0.57	0.58	0.57	0.57	921,176
2023-10-02	0.57	0.57	0.57	0.57	1,184,882
2023-09-29	0.58	0.58	0.57	0.57	13,644
2023-09-28	0.57	0.57	0.57	0.57	87,540
2023-09-27	0.57	0.57	0.57	0.57	3,948,836
2023-09-26	0.57	0.57	0.57	0.57	3,899,982
2023-09-25	0.57	0.57	0.57	0.57	6,066,024
2023-09-22	0.57	0.56	0.56	0.56	1,515,067
2023-09-21	0.57	0.57	0.56	0.57	155,073
2023-09-20	0.57	0.57	0.57	0.57	77,382
2023-09-19	0.57	0.57	0.57	0.57	17,737
2023-09-18	0.58	0.58	0.57	0.57	318,118
2023-09-15	0.57	0.58	0.57	0.57	707,596
2023-09-14	0.58	0.58	0.57	0.58	1,088,440
2023-09-13	0.58	0.58	0.58	0.58	519,385
2023-09-12	0.58	0.58	0.57	0.57	21,712
2023-09-11	0.58	0.58	0.58	0.58	3,446,126
2023-09-08	0.58	0.58	0.58	0.58	5,607
2023-09-07	0.58	0.58	0.57	0.58	389,134
2023-09-06	0.58	0.58	0.58	0.58	651,243
2023-09-05	0.58	0.58	0.58	0.58	76,171
2023-09-04	0.58	0.58	0.58	0.58	239,596
2023-09-01	0.59	0.59	0.58	0.58	393,234
2023-08-31	0.59	0.59	0.58	0.58	629,131
2023-08-30	0.60	0.59	0.57	0.59	403,108
2023-08-29	0.60	0.58	0.58	0.58	357,008
2023-08-28	0.61	0.61	0.61	0.61	0
2023-08-25	0.60	0.61	0.58	0.61	205,065
2023-08-24	0.61	0.61	0.60	0.60	161,487
2023-08-23	0.62	0.62	0.61	0.61	57,311
2023-08-22	0.61	0.62	0.61	0.62	96,028
2023-08-21	0.63	0.62	0.61	0.61	192,476
2023-08-18	0.65	0.63	0.63	0.63	99,263
2023-08-17	0.65	0.66	0.65	0.66	105,143
2023-08-16	0.66	0.66	0.66	0.66	27,454
2023-08-15	0.66	0.66	0.66	0.66	0
2023-08-14	0.66	0.66	0.65	0.66	572,156
2023-08-11	0.66	0.66	0.66	0.66	150,224
2023-08-10	0.64	0.66	0.64	0.66	49,051
2023-08-09	0.66	0.65	0.64	0.65	74,171
2023-08-08	0.67	0.67	0.65	0.67	34,615
2023-08-07	0.67	0.67	0.67	0.67	5,955,179
2023-08-04	0.67	0.67	0.67	0.67	493,176
2023-08-03	0.67	0.67	0.66	0.67	314,564
2023-08-02	0.68	0.68	0.68	0.68	39,041
2023-08-01	0.68	0.68	0.68	0.68	722,394
2023-07-31	0.68	0.68	0.68	0.68	3,569
2023-07-28	0.68	0.67	0.67	0.67	108,589
2023-07-27	0.68	0.68	0.68	0.68	100,000
2023-07-26	0.68	0.68	0.68	0.68	53,798
2023-07-25	0.68	0.68	0.67	0.68	120,000
2023-07-24	0.68	0.68	0.67	0.68	116,161
2023-07-21	0.68	0.68	0.68	0.68	31,581
2023-07-20	0.68	0.68	0.68	0.68	6,516
2023-07-19	0.68	0.68	0.68	0.68	10,682
2023-07-18	0.68	0.68	0.68	0.68	34,157
2023-07-17	0.68	0.68	0.66	0.68	114,612
2023-07-14	0.68	0.68	0.68	0.68	40,000
2023-07-13	0.68	0.68	0.68	0.68	443,001
2023-07-12	0.67	0.68	0.67	0.68	11,980,764
2023-07-11	0.68	0.68	0.66	0.67	407,800
2023-07-10	0.68	0.68	0.68	0.68	5,115
2023-07-07	0.68	0.68	0.67	0.68	2,080
2023-07-06	0.68	0.68	0.66	0.66	927,854
2023-07-05	0.68	0.68	0.68	0.68	9,226,643
2023-07-04	0.68	0.68	0.67	0.68	304,945
2023-07-03	0.68	0.68	0.67	0.67	127,677
2023-06-30	0.68	0.68	0.68	0.68	0
2023-06-29	0.68	0.68	0.68	0.68	128,927
2023-06-28	0.67	0.68	0.67	0.68	699,121
2023-06-27	0.68	0.70	0.67	0.68	769,673
2023-06-26	0.68	0.68	0.68	0.68	925,095
2023-06-23	0.68	0.68	0.68	0.68	0
2023-06-22	0.68	0.68	0.68	0.68	26
2023-06-21	0.67	0.68	0.67	0.68	508
2023-06-20	0.67	0.68	0.67	0.68	17,533
2023-06-19	0.68	0.68	0.68	0.68	2,171
2023-06-16	0.68	0.68	0.68	0.68	55,922
2023-06-15	0.67	0.68	0.67	0.68	4,500
2023-06-14	0.68	0.68	0.67	0.68	25,065
2023-06-13	0.68	0.68	0.68	0.68	0
2023-06-12	0.69	0.68	0.66	0.68	221,474
2023-06-09	0.68	0.69	0.68	0.69	40,000
2023-06-08	0.66	0.69	0.66	0.69	83,651
2023-06-07	0.69	0.69	0.67	0.69	10,546
2023-06-06	0.68	0.69	0.67	0.69	679,489
2023-06-05	0.68	0.69	0.68	0.68	843,314
2023-06-02	0.69	0.69	0.69	0.69	186,923
2023-06-01	0.69	0.69	0.68	0.68	104,143
2023-05-31	0.69	0.69	0.69	0.69	2,167
2023-05-30	0.69	0.69	0.69	0.69	44,143
2023-05-29	0.69	0.69	0.69	0.69	0
2023-05-26	0.69	0.69	0.69	0.69	31,463
2023-05-25	0.67	0.69	0.67	0.67	173,922
2023-05-24	0.69	0.67	0.67	0.67	30,500
2023-05-23	0.69	0.67	0.67	0.67	402,080
2023-05-22	0.69	0.69	0.69	0.69	95,087
2023-05-19	0.69	0.70	0.69	0.69	42,000
2023-05-18	0.68	0.69	0.68	0.69	12,766
2023-05-17	0.69	0.69	0.69	0.69	31,275
2023-05-16	0.69	0.69	0.69	0.69	131,682
2023-05-15	0.69	0.69	0.68	0.69	6,041
2023-05-12	0.69	0.69	0.67	0.69	100
2023-05-11	0.70	0.70	0.69	0.69	75,886
2023-05-10	0.69	0.69	0.69	0.69	120,724
2023-05-09	0.69	0.69	0.68	0.69	237,381
2023-05-08	0.69	0.69	0.69	0.69	0
2023-05-05	0.69	0.69	0.69	0.69	23,350
2023-05-04	0.69	0.69	0.68	0.68	209,208
2023-05-03	0.69	0.71	0.69	0.70	356,323
2023-05-02	0.71	0.70	0.70	0.70	312,716
2023-05-01	0.70	0.70	0.70	0.70	0
2023-04-28	0.69	0.70	0.69	0.70	628,503
2023-04-27	0.72	0.71	0.70	0.70	157,300
2023-04-26	0.72	0.71	0.70	0.71	140,000
2023-04-25	0.72	0.72	0.71	0.71	3,575
2023-04-24	0.72	0.72	0.72	0.72	240,315
2023-04-21	0.72	0.70	0.70	0.70	500
2023-04-20	0.72	0.72	0.70	0.70	6,203
2023-04-19	0.72	0.72	0.70	0.72	174,064
2023-04-18	0.72	0.72	0.70	0.70	163,643
2023-04-17	0.72	0.72	0.72	0.72	25,032
2023-04-14	0.72	0.72	0.72	0.72	18,500
2023-04-13	0.72	0.71	0.71	0.71	34,857
2023-04-12	0.72	0.72	0.71	0.71	83,674
2023-04-11	0.72	0.72	0.71	0.71	185,358
2023-04-10	0.72	0.72	0.72	0.72	0
2023-04-07	0.72	0.72	0.72	0.72	0
2023-04-06	0.72	0.72	0.71	0.72	310,350
2023-04-05	0.72	0.71	0.71	0.71	100,000
2023-04-04	0.73	0.73	0.72	0.72	95,335
2023-04-03	0.74	0.74	0.73	0.73	63,454
2023-03-31	0.72	0.74	0.72	0.74	94,019
2023-03-30	0.74	0.74	0.73	0.73	70,306
2023-03-29	0.74	0.75	0.74	0.74	486,346
2023-03-28	0.74	0.74	0.73	0.74	65,399
2023-03-27	0.76	0.76	0.74	0.74	26,043
2023-03-24	0.76	0.76	0.76	0.76	7,814
2023-03-23	0.76	0.76	0.76	0.76	0
2023-03-22	0.76	0.76	0.76	0.76	42,069
2023-03-21	0.76	0.75	0.75	0.75	97,056
2023-03-20	0.76	0.76	0.76	0.76	108,405
2023-03-17	0.76	0.76	0.76	0.76	23,440
2023-03-16	0.76	0.76	0.76	0.76	1
2023-03-15	0.76	0.76	0.76	0.76	515
2023-03-14	0.76	0.76	0.76	0.76	93,121
2023-03-13	0.76	0.76	0.76	0.76	413,010
2023-03-10	0.76	0.76	0.76	0.75	9,002
2023-03-09	0.77	0.76	0.75	0.75	162,015
2023-03-08	0.77	0.76	0.75	0.76	40,819
2023-03-07	0.77	0.77	0.75	0.75	157,147
2023-03-06	0.77	0.77	0.76	0.76	5,301
2023-03-03	0.77	0.77	0.76	0.76	212,042
2023-03-02	0.77	0.77	0.77	0.77	114,298
2023-03-01	0.77	0.78	0.77	0.77	323,564
2023-02-28	0.77	0.77	0.77	0.77	179,000
2023-02-27	0.77	0.77	0.77	0.77	26,700
2023-02-24	0.77	0.77	0.77	0.77	49,005
2023-02-23	0.77	0.77	0.77	0.77	70,257
2023-02-22	0.77	0.77	0.76	0.77	23,700
2023-02-21	0.77	0.77	0.77	0.77	168
2023-02-20	0.77	0.77	0.77	0.77	34,661
2023-02-17	0.76	0.77	0.76	0.77	65,742
2023-02-16	0.75	0.77	0.75	0.76	557,584
2023-02-15	0.77	0.77	0.75	0.76	0
2023-02-14	0.76	0.76	0.76	0.76	34,002
2023-02-13	0.77	0.76	0.76	0.76	789,115
2023-02-10	0.76	0.76	0.76	0.76	363,000
2023-02-09	0.77	0.75	0.75	0.75	65,000
2023-02-08	0.77	0.76	0.76	0.76	1,090,004
2023-02-07	0.76	0.76	0.76	0.76	928,314
2023-02-06	0.76	0.76	0.76	0.76	313,059
2023-02-03	0.76	0.76	0.75	0.75	240,861
2023-02-02	0.77	0.75	0.75	0.75	12,085
2023-02-01	0.76	0.76	0.76	0.76	153,108
2023-01-31	0.75	0.76	0.75	0.76	560,232
2023-01-30	0.75	0.76	0.76	0.76	2,285,643
2023-01-27	0.75	0.75	0.75	0.75	391,499
2023-01-26	0.74	0.75	0.73	0.75	3,321,786
2023-01-25	0.73	0.74	0.73	0.74	387,084
2023-01-24	0.72	0.73	0.72	0.73	19,936
2023-01-23	0.72	0.72	0.72	0.72	15,574
2023-01-20	0.72	0.71	0.71	0.71	65,646
2023-01-19	0.69	0.75	0.69	0.70	185,105
2023-01-18	0.69	0.70	0.68	0.68	127,630
2023-01-17	0.69	0.69	0.69	0.69	8,988
2023-01-16	0.67	0.68	0.67	0.68	1,697,780
2023-01-13	0.68	0.68	0.67	0.67	480,000
2023-01-12	0.68	0.68	0.67	0.67	699,622
2023-01-11	0.65	0.68	0.65	0.68	459,835
2023-01-10	0.67	0.67	0.67	0.67	264,000
2023-01-09	0.64	0.67	0.64	0.67	339,817
2023-01-06	0.67	0.67	0.67	0.67	102,694
2023-01-05	0.67	0.67	0.67	0.67	205,998
2023-01-04	0.67	0.67	0.65	0.67	137,040
2023-01-03	0.67	0.67	0.65	0.67	865,884
2023-01-02	0.67	0.67	0.67	0.67	0
2022-12-30	0.64	0.67	0.64	0.67	271,050
2022-12-29	0.67	0.67	0.64	0.64	380,154
2022-12-28	0.64	0.67	0.64	0.67	223,290
2022-12-27	0.67	0.67	0.67	0.67	0
2022-12-26	0.67	0.67	0.67	0.67	0
2022-12-23	0.67	0.67	0.67	0.67	205,000
2022-12-22	0.67	0.67	0.64	0.67	206,000
2022-12-21	0.67	0.67	0.64	0.67	806,348
2022-12-20	0.67	0.64	0.64	0.64	369,797
2022-12-19	0.67	0.67	0.67	0.67	261,122
2022-12-16	0.67	0.67	0.67	0.67	215,000
2022-12-15	0.67	0.67	0.64	0.67	323,000
2022-12-14	0.67	0.67	0.64	0.64	261,000
2022-12-13	0.67	0.67	0.64	0.67	337,000
2022-12-12	0.67	0.67	0.64	0.64	472,168
2022-12-09	0.67	0.64	0.64	0.64	407,127
2022-12-08	0.67	0.67	0.67	0.67	406,892
2022-12-07	0.67	0.67	0.64	0.67	570,000
2022-12-06	0.65	0.67	0.64	0.64	749,514
2022-12-05	0.67	0.67	0.67	0.67	490,916
2022-12-02	0.67	0.67	0.67	0.67	458,019
2022-12-01	0.67	0.67	0.67	0.67	227,346
2022-11-30	0.67	0.68	0.67	0.68	12,764
2022-11-29	0.67	0.67	0.67	0.67	142,631
2022-11-28	0.67	0.67	0.67	0.67	10,000
2022-11-25	0.65	0.67	0.65	0.67	56,160,749
2022-11-24	0.67	0.67	0.67	0.67	262,840
2022-11-23	0.67	0.67	0.67	0.67	302,500
2022-11-22	0.67	0.67	0.67	0.67	305,069
2022-11-21	0.67	0.67	0.66	0.67	596,207
2022-11-18	0.67	0.67	0.67	0.67	498,965
2022-11-17	0.67	0.67	0.67	0.67	200,000
2022-11-16	0.67	0.67	0.66	0.67	584,903
2022-11-15	0.67	0.67	0.66	0.66	615,088
2022-11-14	0.67	0.66	0.66	0.66	630,984
2022-11-11	0.67	0.67	0.67	0.67	302,701
2022-11-10	0.67	0.66	0.66	0.66	165,000
2022-11-09	0.67	0.67	0.67	0.67	300,000
2022-11-08	0.68	0.68	0.66	0.66	487,970
2022-11-07	0.68	0.68	0.66	0.66	453,000
2022-11-04	0.68	0.68	0.68	0.68	300,685
2022-11-03	0.69	0.69	0.68	0.68	350,157
2022-11-02	0.69	0.69	0.68	0.68	372,779
2022-11-01	0.68	0.69	0.68	0.69	336,050
2022-10-31	0.69	0.69	0.68	0.69	329,140
2022-10-28	0.69	0.69	0.68	0.69	449,201
2022-10-27	0.69	0.69	0.69	0.69	404,330
2022-10-26	0.69	0.69	0.68	0.69	135,032
2022-10-25	0.69	0.68	0.68	0.68	307,876
2022-10-24	0.69	0.68	0.68	0.68	380,437
2022-10-21	0.69	0.69	0.67	0.67	57,864
2022-10-20	0.69	0.69	0.69	0.69	47,474
2022-10-19	0.70	0.70	0.69	0.69	455,000
2022-10-18	0.70	0.70	0.70	0.70	400,000
2022-10-17	0.70	0.70	0.70	0.70	4,000
2022-10-14	0.70	0.70	0.70	0.70	200,000
2022-10-13	0.70	0.70	0.70	0.70	414,000
2022-10-12	0.70	0.70	0.70	0.70	400,000
2022-10-11	0.70	0.70	0.70	0.70	755,000
2022-10-10	0.70	0.70	0.68	0.70	14,000
2022-10-07	0.70	0.70	0.68	0.70	9,841
2022-10-06	0.69	0.70	0.68	0.70	448,505
2022-10-05	0.70	0.70	0.68	0.70	11,919
2022-10-04	0.70	0.70	0.68	0.70	5,000
2022-10-03	0.70	0.70	0.68	0.70	8,003
2022-09-30	0.70	0.69	0.69	0.69	468,370
2022-09-29	0.70	0.70	0.68	0.70	190,019
2022-09-28	0.69	0.69	0.68	0.70	495,829
2022-09-27	0.70	0.70	0.70	0.70	273,850
2022-09-26	0.70	0.70	0.68	0.70	251,798
2022-09-23	0.70	0.70	0.68	0.70	200,060
2022-09-22	0.70	0.70	0.68	0.70	200,000
2022-09-21	0.69	0.71	0.68	0.68	204,515
2022-09-20	0.71	0.68	0.68	0.68	141,699
2022-09-19	0.71	0.71	0.71	0.71	0
2022-09-16	0.71	0.71	0.69	0.71	10,001
2022-09-15	0.70	0.73	0.70	0.72	435,896
2022-09-14	0.72	0.72	0.72	0.73	304,150
2022-09-13	0.72	0.73	0.71	0.73	188,189
2022-09-12	0.73	0.73	0.69	0.72	1,666,184
2022-09-09	0.73	0.71	0.71	0.71	336,070
2022-09-08	0.73	0.73	0.71	0.73	212,500
2022-09-07	0.73	0.74	0.72	0.73	273,387
2022-09-06	0.73	0.72	0.72	0.73	303,000
2022-09-05	0.73	0.73	0.72	0.73	231,296
2022-09-02	0.74	0.72	0.72	0.73	260,207
2022-09-01	0.74	0.73	0.73	0.73	301,215
2022-08-31	0.74	0.73	0.73	0.73	200,000
2022-08-30	0.73	0.73	0.73	0.73	415,448
2022-08-29	0.74	0.74	0.74	0.74	0
2022-08-26	0.74	0.74	0.73	0.74	231,539
2022-08-25	0.74	0.74	0.73	0.74	787
2022-08-24	0.74	0.72	0.72	0.72	612,771
2022-08-23	0.73	0.74	0.73	0.74	371,515
2022-08-22	0.74	0.73	0.73	0.74	10,700
2022-08-19	0.74	0.73	0.73	0.74	195,000
2022-08-18	0.74	0.74	0.73	0.74	336,279
2022-08-17	0.74	0.73	0.73	0.73	350,000
2022-08-16	0.74	0.74	0.73	0.74	345,000
2022-08-15	0.74	0.73	0.73	0.73	519,910
2022-08-12	0.74	0.73	0.73	0.74	70,000
2022-08-11	0.73	0.73	0.73	0.74	55,000
2022-08-10	0.74	0.74	0.73	0.74	8,391
2022-08-09	0.74	0.74	0.73	0.74	900
2022-08-08	0.74	0.74	0.73	0.74	4,327
2022-08-05	0.74	0.74	0.73	0.74	360,000
2022-08-04	0.74	0.74	0.73	0.74	316,016
2022-08-03	0.74	0.74	0.73	0.74	330,371
2022-08-02	0.74	0.73	0.73	0.74	77,566
2022-08-01	0.73	0.74	0.71	0.74	143,304
2022-07-29	0.74	0.74	0.74	0.74	458,705
2022-07-28	0.74	0.74	0.73	0.74	195
2022-07-27	0.75	0.75	0.73	0.75	303,431
2022-07-26	0.75	0.75	0.74	0.75	502,582
2022-07-25	0.75	0.75	0.74	0.74	846,261
2022-07-22	0.75	0.75	0.74	0.75	776
2022-07-21	0.75	0.75	0.74	0.75	50,000
2022-07-20	0.75	0.74	0.74	0.74	456,700
2022-07-19	0.75	0.74	0.74	0.74	260,730
2022-07-18	0.75	0.75	0.74	0.75	14,350
2022-07-15	0.75	0.75	0.74	0.75	165,474
2022-07-14	0.76	0.75	0.74	0.75	512,674
2022-07-13	0.76	0.76	0.76	0.76	532,594
2022-07-12	0.76	0.76	0.75	0.76	260,010
2022-07-11	0.76	0.76	0.75	0.76	300,000
2022-07-08	0.76	0.76	0.75	0.76	300,000
2022-07-07	0.76	0.76	0.75	0.76	304,000
2022-07-06	0.76	0.76	0.75	0.76	414,611
2022-07-05	0.76	0.75	0.75	0.75	200,600
2022-07-04	0.76	0.76	0.76	0.76	382,000
2022-07-01	0.76	0.76	0.75	0.76	373,862
2022-06-30	0.76	0.76	0.75	0.76	363,500
2022-06-29	0.77	0.77	0.77	0.77	426,036
2022-06-28	0.77	0.77	0.76	0.77	200,000
2022-06-27	0.77	0.77	0.76	0.77	218,944
2022-06-24	0.77	0.77	0.76	0.77	210,000
2022-06-23	0.78	0.78	0.76	0.78	133,333
2022-06-22	0.78	0.78	0.77	0.78	100,000
2022-06-21	0.77	0.78	0.78	0.78	66,485
2022-06-20	0.78	0.78	0.77	0.77	6,030
2022-06-17	0.76	0.76	0.76	0.76	86,152
2022-06-16	0.77	0.77	0.76	0.77	297,974
2022-06-15	0.76	0.76	0.76	0.76	22,302
2022-06-14	0.76	0.76	0.76	0.76	388,869
2022-06-13	0.76	0.75	0.75	0.76	136,690
2022-06-10	0.76	0.76	0.75	0.75	23,570
2022-06-09	0.76	0.76	0.74	0.76	0
2022-06-08	0.75	0.76	0.75	0.76	11,810
2022-06-07	0.76	0.75	0.75	0.76	461,855
2022-06-06	0.76	0.75	0.75	0.76	146,084
2022-06-03	0.76	0.76	0.76	0.76	0
2022-06-02	0.76	0.76	0.76	0.76	0
2022-06-01	0.76	0.76	0.74	0.76	2,358
2022-05-31	0.76	0.75	0.75	0.76	1,426,950
2022-05-30	0.75	0.75	0.75	0.76	38,623
2022-05-27	0.76	0.75	0.75	0.76	15,000
2022-05-26	0.76	0.75	0.75	0.75	35,000
2022-05-25	0.76	0.75	0.75	0.76	467,238
2022-05-24	0.76	0.75	0.75	0.75	352,084
2022-05-23	0.76	0.76	0.75	0.76	0
2022-05-20	0.76	0.76	0.75	0.76	5,000
2022-05-19	0.76	0.76	0.75	0.76	5,000
2022-05-18	0.76	0.75	0.75	0.75	137,206
2022-05-17	0.76	0.76	0.75	0.76	47,300
2022-05-16	0.76	0.76	0.75	0.76	0
2022-05-13	0.76	0.76	0.75	0.76	34,000
2022-05-12	0.76	0.75	0.75	0.75	15,000
2022-05-11	0.76	0.74	0.74	0.76	145,010
2022-05-10	0.76	0.76	0.75	0.76	1,000
2022-05-09	0.76	0.76	0.75	0.76	135,954
2022-05-06	0.76	0.75	0.75	0.75	20,247
2022-05-05	0.75	0.76	0.75	0.75	30,194
2022-05-04	0.78	0.78	0.76	0.78	26,000
2022-05-03	0.78	0.77	0.77	0.78	574,549
2022-05-02	0.78	0.78	0.78	0.78	0
2022-04-29	0.78	0.76	0.76	0.78	479,158
2022-04-28	0.76	0.76	0.76	0.76	645,992
2022-04-27	0.78	0.79	0.77	0.77	461,104
2022-04-26	0.78	0.77	0.77	0.78	76,459
2022-04-25	0.78	0.77	0.76	0.77	469,089
2022-04-22	0.76	0.76	0.76	0.76	174,820
2022-04-21	0.78	0.76	0.76	0.76	75,421
2022-04-20	0.78	0.78	0.76	0.78	116,762
2022-04-19	0.76	0.76	0.76	0.76	269,486
2022-04-18	0.78	0.78	0.78	0.78	0
2022-04-15	0.78	0.78	0.78	0.78	0
2022-04-14	0.78	0.78	0.76	0.78	37,360
2022-04-13	0.78	0.78	0.76	0.78	4,000
2022-04-12	0.78	0.78	0.76	0.78	60,000
2022-04-11	0.78	0.76	0.76	0.78	63,258
2022-04-08	0.78	0.76	0.76	0.76	129,951
2022-04-07	0.78	0.78	0.76	0.78	16,215
2022-04-06	0.78	0.76	0.76	0.78	344,194
2022-04-05	0.78	0.78	0.76	0.78	8,000
2022-04-04	0.76	0.78	0.76	0.78	129,125
2022-04-01	0.78	0.76	0.76	0.78	94,100
2022-03-31	0.78	0.76	0.76	0.76	302,000
2022-03-30	0.78	0.78	0.77	0.78	225,000
2022-03-29	0.77	0.77	0.77	0.78	35,000
2022-03-28	0.78	0.77	0.77	0.77	80,539
2022-03-25	0.78	0.78	0.76	0.78	25,000
2022-03-24	0.76	0.78	0.76	0.76	551,715
2022-03-23	0.78	0.76	0.76	0.76	153,606
2022-03-22	0.78	0.77	0.77	0.77	102,267
2022-03-21	0.78	0.77	0.77	0.78	20,993
2022-03-18	0.78	0.77	0.77	0.77	51,036
2022-03-17	0.78	0.78	0.76	0.78	150,980
2022-03-16	0.78	0.77	0.77	0.77	30,864
2022-03-15	0.78	0.78	0.76	0.78	12,000
2022-03-14	0.78	0.78	0.76	0.78	10,473
2022-03-11	0.78	0.78	0.76	0.78	50,000
2022-03-10	0.78	0.77	0.77	0.77	196,453
2022-03-09	0.78	0.76	0.76	0.76	50,000
2022-03-08	0.78	0.76	0.76	0.78	225,000
2022-03-07	0.78	0.78	0.76	0.78	0
2022-03-04	0.78	0.77	0.77	0.78	308,000
2022-03-03	0.78	0.77	0.77	0.78	267,391
2022-03-02	0.78	0.77	0.77	0.77	10,000
2022-03-01	0.78	0.78	0.76	0.78	507,401
2022-02-28	0.78	0.76	0.76	0.76	51,500
2022-02-25	0.78	0.77	0.77	0.77	12,902
2022-02-24	0.78	0.77	0.77	0.77	10,000
2022-02-23	0.78	0.78	0.76	0.78	0
2022-02-22	0.78	0.78	0.77	0.77	309,846
2022-02-21	0.78	0.78	0.78	0.78	90,783
2022-02-18	0.78	0.78	0.78	0.78	129,659
2022-02-17	0.78	0.78	0.76	0.78	0
2022-02-16	0.79	0.77	0.77	0.77	11,700
2022-02-15	0.79	0.80	0.80	0.79	5,000
2022-02-14	0.79	0.77	0.77	0.79	256,988
2022-02-11	0.79	0.79	0.76	0.79	1,182,000
2022-02-10	0.79	0.79	0.77	0.79	386,326
2022-02-09	0.79	0.79	0.78	0.78	1,015,000
2022-02-08	0.79	0.79	0.76	0.79	28,730
2022-02-07	0.79	0.79	0.76	0.79	2,663
2022-02-04	0.79	0.78	0.78	0.78	186,086
2022-02-03	0.79	0.79	0.79	0.79	7,000
2022-02-02	0.80	0.80	0.80	0.80	154,401
2022-02-01	0.79	0.79	0.78	0.80	232,876
2022-01-31	0.80	0.80	0.78	0.80	1,940
2022-01-28	0.80	0.79	0.79	0.80	6,826
2022-01-27	0.80	0.79	0.78	0.78	200,000
2022-01-26	0.80	0.79	0.78	0.79	360,000
2022-01-25	0.78	0.80	0.78	0.78	73,703
2022-01-24	0.79	0.79	0.78	0.78	1,271,361
2022-01-21	0.80	0.79	0.79	0.79	996
2022-01-20	0.80	0.80	0.78	0.80	3,665
2022-01-19	0.80	0.78	0.78	0.78	35,510
2022-01-18	0.79	0.79	0.79	0.80	539,000
2022-01-17	0.80	0.79	0.79	0.79	220,639
2022-01-14	0.79	0.80	0.78	0.78	925,478
2022-01-13	0.80	0.80	0.78	0.80	0
2022-01-12	0.80	0.80	0.78	0.80	25,029
2022-01-11	0.80	0.79	0.79	0.79	489,000
2022-01-10	0.80	0.80	0.78	0.80	32,058
2022-01-07	0.80	0.79	0.79	0.80	495,715
2022-01-06	0.80	0.80	0.79	0.80	1,208,000
2022-01-05	0.79	0.80	0.78	0.80	304,074
2022-01-04	0.79	0.79	0.79	0.79	681,894
2022-01-03	0.79	0.79	0.79	0.79	0
2021-12-31	0.79	0.79	0.78	0.79	0
2021-12-30	0.79	0.79	0.79	0.79	148,106
2021-12-29	0.80	0.80	0.78	0.79	860,704
2021-12-28	0.80	0.80	0.80	0.80	0
2021-12-27	0.80	0.80	0.80	0.80	0
2021-12-24	0.79	0.80	0.79	0.80	35,000
2021-12-23	0.79	0.79	0.79	0.79	151,355
2021-12-22	0.80	0.80	0.79	0.79	108,000
2021-12-21	0.80	0.80	0.78	0.79	6,000
2021-12-20	0.80	0.80	0.79	0.80	20,000
2021-12-17	0.80	0.80	0.79	0.80	200,000
2021-12-16	0.80	0.80	0.79	0.80	200,000
2021-12-15	0.80	0.80	0.79	0.80	230,200
2021-12-14	0.80	0.80	0.79	0.79	121,000
2021-12-13	0.80	0.80	0.79	0.80	0
2021-12-10	0.78	0.80	0.78	0.80	235,148
2021-12-09	0.80	0.79	0.79	0.79	2,426
2021-12-08	0.80	0.80	0.79	0.80	0
2021-12-07	0.80	0.80	0.79	0.80	0
2021-12-06	0.80	0.80	0.79	0.80	212,518
2021-12-03	0.80	0.80	0.79	0.80	150,000
2021-12-02	0.80	0.80	0.79	0.79	585,500
2021-12-01	0.79	0.79	0.78	0.79	53,587
2021-11-30	0.79	0.79	0.79	0.79	180,694
2021-11-29	0.79	0.80	0.80	0.79	515,000
2021-11-26	0.79	0.78	0.78	0.78	198,090
2021-11-25	0.80	0.79	0.79	0.79	92,312
2021-11-24	0.80	0.80	0.80	0.80	598,085
2021-11-23	0.80	0.80	0.79	0.80	807,000
2021-11-22	0.80	0.80	0.79	0.80	45,062
2021-11-19	0.79	0.79	0.79	0.80	61,403
2021-11-18	0.80	0.80	0.79	0.79	410,000
2021-11-17	0.80	0.79	0.79	0.79	100,000
2021-11-16	0.80	0.81	0.79	0.81	77,000
2021-11-15	0.81	0.79	0.79	0.79	124,498
2021-11-12	0.82	0.79	0.79	0.79	110,000
2021-11-11	0.79	0.79	0.79	0.82	292,305
2021-11-10	0.82	0.80	0.79	0.79	268,345
2021-11-09	0.80	0.80	0.80	0.82	360,999
2021-11-08	0.82	0.79	0.79	0.82	122,000
2021-11-05	0.82	0.80	0.80	0.80	75,700
2021-11-04	0.82	0.80	0.80	0.82	600,000
2021-11-03	0.82	0.82	0.79	0.82	58,836
2021-11-02	0.82	0.80	0.80	0.80	546,636
2021-11-01	0.82	0.79	0.79	0.82	388
2021-10-29	0.82	0.82	0.79	0.82	0
2021-10-28	0.82	0.80	0.80	0.82	16,482
2021-10-27	0.79	0.80	0.79	0.80	367,237
2021-10-26	0.83	0.80	0.80	0.83	258,508
2021-10-25	0.83	0.82	0.80	0.80	113,100
2021-10-22	0.83	0.83	0.80	0.83	19,435
2021-10-21	0.83	0.83	0.80	0.82	23,294
2021-10-20	0.80	0.82	0.80	0.80	1,740,300
2021-10-19	0.83	0.80	0.80	0.80	265,500
2021-10-18	0.83	0.83	0.80	0.82	3,519
2021-10-15	0.80	0.82	0.80	0.82	250,000
2021-10-14	0.81	0.81	0.80	0.81	50,900
2021-10-13	0.81	0.81	0.80	0.81	34,900
2021-10-12	0.81	0.81	0.80	0.81	0
2021-10-11	0.80	0.80	0.80	0.81	189,662
2021-10-08	0.81	0.80	0.80	0.81	27,028
2021-10-07	0.81	0.81	0.80	0.81	1,141,420
2021-10-06	0.81	0.82	0.80	0.81	68,145
2021-10-05	0.80	0.80	0.80	0.81	169,458
2021-10-04	0.81	0.81	0.80	0.81	0
2021-10-01	0.81	0.81	0.80	0.81	0
2021-09-30	0.81	0.81	0.79	0.81	485,831
2021-09-29	0.80	0.81	0.79	0.81	246,575
2021-09-28	0.80	0.80	0.80	0.81	5,044
2021-09-27	0.80	0.80	0.80	0.80	84,152
2021-09-24	0.78	0.78	0.78	0.80	102,307
2021-09-23	0.78	0.78	0.78	0.80	456,962
2021-09-22	0.80	0.78	0.78	0.78	167,357
2021-09-21	0.80	0.80	0.77	0.80	0
2021-09-20	0.80	0.78	0.78	0.78	13,312
2021-09-17	0.80	0.80	0.77	0.80	0
2021-09-16	0.80	0.80	0.77	0.80	23,742
2021-09-15	0.80	0.80	0.77	0.80	5,240
2021-09-14	0.80	0.81	0.81	0.80	50,000
2021-09-13	0.80	0.79	0.79	0.80	205,359
2021-09-10	0.80	0.79	0.79	0.80	205,655
2021-09-09	0.80	0.80	0.77	0.80	0
2021-09-08	0.80	0.79	0.79	0.79	85,700
2021-09-07	0.80	0.80	0.77	0.80	0
2021-09-06	0.80	0.80	0.77	0.80	18,733
2021-09-03	0.79	0.77	0.77	0.80	264,640
2021-09-02	0.79	0.77	0.77	0.77	410,163
2021-09-01	0.77	0.79	0.77	0.79	365,923
2021-08-31	0.79	0.78	0.77	0.77	400,707
2021-08-30	0.79	0.79	0.79	0.79	0
2021-08-27	0.79	0.77	0.77	0.79	28,978
2021-08-26	0.79	0.77	0.77	0.79	99,000
2021-08-25	0.79	0.77	0.77	0.77	16,500
2021-08-24	0.79	0.79	0.77	0.79	68,011
2021-08-23	0.79	0.79	0.77	0.79	16,450
2021-08-20	0.79	0.77	0.77	0.79	47,763
2021-08-19	0.79	0.77	0.77	0.77	317,439
2021-08-18	0.79	0.77	0.77	0.77	202,006
2021-08-17	0.79	0.77	0.77	0.79	103,910
2021-08-16	0.79	0.77	0.77	0.77	275,398
2021-08-13	0.79	0.79	0.78	0.79	0
2021-08-12	0.79	0.79	0.78	0.79	2,799
2021-08-11	0.79	0.78	0.78	0.79	1,257,400
2021-08-10	0.78	0.79	0.78	0.78	6,818,539
2021-08-09	0.79	0.79	0.78	0.78	980,000
2021-08-06	0.79	0.78	0.78	0.79	88,500
2021-08-05	0.78	0.79	0.78	0.79	340,266
2021-08-04	0.79	0.80	0.78	0.78	397,001
2021-08-03	0.78	0.78	0.78	0.78	416,968
2021-08-02	0.79	0.78	0.78	0.78	70,000
2021-07-30	0.79	0.78	0.78	0.79	155,478
2021-07-29	0.79	0.78	0.78	0.79	94,070
2021-07-28	0.79	0.79	0.77	0.79	0
2021-07-27	0.79	0.78	0.77	0.77	40,640
2021-07-26	0.79	0.78	0.78	0.78	12,402
2021-07-23	0.79	0.79	0.79	0.79	229,000
2021-07-22	0.78	0.79	0.78	0.79	200,328
2021-07-21	0.78	0.78	0.78	0.78	662,662
2021-07-20	0.79	0.79	0.78	0.78	374,343
2021-07-19	0.79	0.79	0.78	0.79	0
2021-07-16	0.79	0.79	0.78	0.79	10,288
2021-07-15	0.79	0.79	0.78	0.79	11,000
2021-07-14	0.79	0.79	0.78	0.79	87,013
2021-07-13	0.79	0.79	0.79	0.79	534,219
2021-07-12	0.79	0.79	0.78	0.79	257,000
2021-07-09	0.79	0.78	0.78	0.79	302,570
2021-07-08	0.79	0.79	0.78	0.79	289,000
2021-07-07	0.79	0.79	0.78	0.79	436,782
2021-07-06	0.79	0.79	0.78	0.79	128,137
2021-07-05	0.79	0.79	0.78	0.79	18,842
2021-07-02	0.79	0.79	0.78	0.79	22,793
2021-07-01	0.78	0.79	0.75	0.79	0
2021-06-30	0.79	0.79	0.78	0.79	71,177
2021-06-29	0.79	0.78	0.78	0.78	269,721
2021-06-28	0.79	0.78	0.78	0.79	59,672
2021-06-25	0.79	0.79	0.78	0.79	0
2021-06-24	0.79	0.79	0.78	0.79	10,404
2021-06-23	0.79	0.79	0.79	0.79	74,569
2021-06-22	0.79	0.79	0.77	0.79	55,000
2021-06-21	0.79	0.79	0.77	0.79	13,441
2021-06-18	0.79	0.79	0.77	0.79	28,137
2021-06-17	0.79	0.79	0.78	0.79	30,767
2021-06-16	0.79	0.79	0.78	0.79	0
2021-06-15	0.79	0.79	0.78	0.79	400,000
2021-06-14	0.79	0.79	0.77	0.79	25,000
2021-06-11	0.77	0.79	0.77	0.79	1,000
2021-06-10	0.79	0.79	0.77	0.79	0
2021-06-09	0.78	0.79	0.76	0.79	13
2021-06-08	0.78	0.78	0.78	0.78	10,369
2021-06-07	0.78	0.78	0.75	0.78	5,484
2021-06-04	0.78	0.78	0.75	0.78	0
2021-06-03	0.78	0.78	0.75	0.78	10,038,841
2021-06-02	0.77	0.77	0.77	0.78	28,350
2021-06-01	0.78	0.78	0.75	0.78	173,991
2021-05-28	0.78	0.78	0.75	0.78	8,022
2021-05-27	0.78	0.78	0.75	0.78	13,100,000
2021-05-26	0.78	0.78	0.75	0.78	0
2021-05-25	0.78	0.78	0.75	0.78	0
2021-05-24	0.78	0.78	0.75	0.78	15,000
2021-05-21	0.77	0.77	0.75	0.77	4,664
2021-05-20	0.77	0.77	0.75	0.77	8,386
2021-05-19	0.77	0.77	0.75	0.77	6,200
2021-05-18	0.78	0.78	0.78	0.77	16,924
2021-05-17	0.79	0.79	0.78	0.78	29,566
2021-05-14	0.79	0.79	0.75	0.78	517,156
2021-05-13	0.79	0.76	0.76	0.76	158,600
2021-05-12	0.79	0.79	0.78	0.78	20,010
2021-05-11	0.79	0.78	0.78	0.78	24,670
2021-05-10	0.79	0.80	0.78	0.80	2,695,141
2021-05-07	0.79	0.79	0.78	0.78	306,066
2021-05-06	0.78	0.79	0.78	0.78	631,795
2021-05-05	0.78	0.80	0.77	0.80	1,109,174
2021-05-04	0.78	0.79	0.77	0.77	438,479
2021-04-30	0.80	0.80	0.80	0.78	155,073
2021-04-29	0.78	0.80	0.80	0.78	212,084
2021-04-28	0.80	0.80	0.80	0.78	609,119
2021-04-27	0.78	0.80	0.80	0.80	204,947
2021-04-26	0.77	0.80	0.77	0.80	487,856
2021-04-23	0.77	0.79	0.79	0.77	141,618
2021-04-22	0.77	0.79	0.79	0.79	350,000
2021-04-21	0.77	0.79	0.79	0.76	100,146
2021-04-20	0.77	0.78	0.78	0.76	12,236
2021-04-19	0.77	0.78	0.76	0.76	107,384
2021-04-16	0.79	0.79	0.75	0.78	35,280
2021-04-15	0.78	0.78	0.78	0.76	1,002,132
2021-04-14	0.77	0.77	0.74	0.76	21,807
2021-04-13	0.77	0.75	0.75	0.75	170,052
2021-04-12	0.75	0.76	0.75	0.76	67,252
2021-04-09	0.75	0.75	0.74	0.75	41,003
2021-04-08	0.73	0.74	0.71	0.74	0
2021-04-07	0.75	0.75	0.75	0.75	1,163
2021-04-06	0.74	0.74	0.73	0.73	163,476
2021-04-01	0.71	0.73	0.73	0.73	13,780
2021-03-31	0.71	0.73	0.70	0.73	164,071
2021-03-30	0.71	0.71	0.68	0.71	78,550
2021-03-29	0.71	0.71	0.68	0.71	1,592
2021-03-26	0.71	0.70	0.70	0.70	70,197
2021-03-25	0.69	0.71	0.69	0.71	93,465
2021-03-24	0.69	0.69	0.67	0.69	0
2021-03-23	0.68	0.69	0.66	0.69	32,851
2021-03-22	0.67	0.69	0.67	0.69	176,014
2021-03-19	0.67	0.68	0.68	0.68	180,111
2021-03-18	0.68	0.68	0.65	0.67	3,954,364
2021-03-17	0.66	0.66	0.66	0.66	5,437,100
2021-03-16	0.67	0.66	0.66	0.66	1,429,217
2021-03-15	0.66	0.67	0.65	0.66	773,340
2021-03-12	0.67	0.66	0.66	0.66	495,332
2021-03-11	0.67	0.67	0.67	0.67	12,968,859
2021-03-10	0.67	0.68	0.66	0.67	1,485,565
2021-03-09	0.67	0.66	0.66	0.67	100,539
2021-03-08	0.67	0.67	0.66	0.66	118,917
2021-03-05	0.66	0.65	0.65	0.65	11,567,931
2021-03-04	0.66	0.66	0.66	0.66	282,500
2021-03-03	0.66	0.66	0.66	0.66	34,000
2021-03-02	0.66	0.65	0.65	0.66	354,534
2021-03-01	0.66	0.66	0.66	0.66	114,783
2021-02-26	0.66	0.65	0.65	0.66	360,433
2021-02-25	0.66	0.66	0.64	0.66	0
2021-02-24	0.68	0.68	0.66	0.66	1,383,457
2021-02-23	0.66	0.67	0.64	0.66	130,835
2021-02-22	0.65	0.66	0.65	0.66	220,561
2021-02-19	0.66	0.66	0.66	0.66	1,117,240
2021-02-18	0.66	0.68	0.66	0.66	1,301,785
2021-02-17	0.67	0.67	0.65	0.65	78,599
2021-02-16	0.66	0.66	0.66	0.66	34,712
2021-02-15	0.66	0.66	0.65	0.66	197,947
2021-02-12	0.66	0.66	0.66	0.66	79,726
2021-02-11	0.66	0.65	0.64	0.64	56,353
2021-02-10	0.66	0.66	0.65	0.66	101,923
2021-02-09	0.65	0.66	0.64	0.66	33,868
2021-02-08	0.66	0.65	0.65	0.65	236,798
2021-02-05	0.66	0.66	0.64	0.66	0
2021-02-04	0.66	0.68	0.64	0.66	1,626,293
2021-02-03	0.65	0.68	0.65	0.68	291,180
2021-02-02	0.66	0.66	0.65	0.65	424,542
2021-02-01	0.66	0.67	0.66	0.66	357,393
2021-01-29	0.67	0.66	0.66	0.66	1,810,820
2021-01-28	0.66	0.68	0.65	0.66	510,925
2021-01-27	0.68	0.66	0.66	0.66	668,200
2021-01-26	0.68	0.68	0.66	0.68	93,506
2021-01-25	0.68	0.68	0.66	0.68	238,949
2021-01-22	0.68	0.66	0.66	0.66	593,803
2021-01-21	0.68	0.68	0.65	0.68	474,221
2021-01-20	0.67	0.68	0.66	0.68	1,547,634
2021-01-19	0.67	0.68	0.68	0.67	3,569
2021-01-18	0.68	0.68	0.66	0.66	11,160,284
2021-01-15	0.65	0.68	0.65	0.67	1,004,784
2021-01-14	0.65	0.65	0.65	0.65	320,400
2021-01-13	0.65	0.68	0.65	0.66	1,446,264
2021-01-12	0.67	0.66	0.65	0.65	179,753
2021-01-11	0.67	0.66	0.66	0.67	427,791
2021-01-08	0.68	0.68	0.66	0.68	140,120
2021-01-07	0.67	0.67	0.65	0.67	1,125,521
2021-01-06	0.67	0.65	0.65	0.65	385,096
2021-01-05	0.65	0.65	0.65	0.67	287,699
2021-01-04	0.67	0.66	0.66	0.66	100
2020-12-31	0.67	0.67	0.65	0.67	28,000
2020-12-30	0.66	0.67	0.66	0.67	182,509
2020-12-29	0.70	0.70	0.68	0.68	216,212
2020-12-24	0.70	0.70	0.70	0.70	1,886
2020-12-23	0.70	0.70	0.69	0.70	42,440
2020-12-22	0.70	0.70	0.69	0.70	34,052
2020-12-21	0.70	0.70	0.70	0.70	6,169
2020-12-18	0.70	0.70	0.70	0.70	141,800
2020-12-17	0.70	0.70	0.69	0.70	37
2020-12-16	0.69	0.70	0.68	0.70	0
2020-12-15	0.69	0.69	0.68	0.69	0
2020-12-14	0.69	0.69	0.69	0.69	65,650
2020-12-11	0.70	0.70	0.70	0.69	77,613
2020-12-10	0.69	0.70	0.69	0.70	186,607
2020-12-09	0.69	0.69	0.68	0.69	25,000
2020-12-08	0.69	0.70	0.69	0.69	1,250,000
2020-12-07	0.68	0.69	0.66	0.69	53,070
2020-12-04	0.68	0.68	0.65	0.68	8,075,000
2020-12-03	0.68	0.68	0.65	0.68	253,834
2020-12-02	0.68	0.68	0.65	0.68	12,590
2020-12-01	0.68	0.67	0.67	0.68	6,328
2020-11-30	0.68	0.68	0.65	0.68	15
2020-11-27	0.67	0.67	0.67	0.67	200,015
2020-11-26	0.67	0.68	0.66	0.67	964,906
2020-11-25	0.69	0.69	0.66	0.67	166,804
2020-11-24	0.67	0.67	0.65	0.67	275,519
2020-11-23	0.67	0.67	0.65	0.67	5,791
2020-11-20	0.67	0.67	0.67	0.67	188,320
2020-11-19	0.67	0.67	0.65	0.67	0
2020-11-18	0.67	0.67	0.65	0.67	24,000
2020-11-17	0.65	0.67	0.65	0.67	421,507
2020-11-16	0.67	0.65	0.65	0.67	185,895
2020-11-13	0.65	0.67	0.66	0.67	407,785
2020-11-12	0.64	0.65	0.65	0.65	57,210
2020-11-11	0.63	0.64	0.62	0.64	15,073
2020-11-10	0.63	0.64	0.64	0.64	197,105
2020-11-09	0.62	0.64	0.63	0.64	919,412
2020-11-06	0.61	0.62	0.61	0.62	1,321,000
2020-11-05	0.61	0.61	0.61	0.61	4,254,591
2020-11-04	0.60	0.61	0.61	0.61	27,000
2020-11-03	0.60	0.59	0.59	0.60	12,100
2020-11-02	0.60	0.60	0.58	0.60	186
2020-10-30	0.59	0.60	0.57	0.60	135,000
2020-10-29	0.59	0.61	0.61	0.59	606,239
2020-10-28	0.58	0.61	0.58	0.60	351,232
2020-10-27	0.61	0.59	0.59	0.61	248,359
2020-10-26	0.61	0.61	0.58	0.61	200,000
2020-10-23	0.61	0.61	0.58	0.61	150,000
2020-10-22	0.61	0.61	0.58	0.61	0
2020-10-21	0.61	0.61	0.58	0.61	402,700
2020-10-20	0.61	0.61	0.58	0.61	36,733
2020-10-16	0.61	0.61	0.58	0.61	0
2020-10-15	0.61	0.61	0.58	0.61	250,000
2020-10-14	0.61	0.61	0.58	0.61	200,904
2020-10-13	0.60	0.61	0.58	0.61	327,000
2020-10-12	0.60	0.60	0.58	0.58	44,402
2020-10-09	0.60	0.59	0.59	0.60	272,856
2020-10-08	0.59	0.60	0.58	0.60	239,999
2020-10-07	0.59	0.59	0.58	0.59	7,939
2020-10-06	0.59	0.59	0.58	0.59	37,252
2020-10-05	0.59	0.59	0.58	0.59	109,083
2020-10-02	0.59	0.59	0.58	0.59	140,000
2020-10-01	0.59	0.59	0.58	0.59	5,011
2020-09-30	0.60	0.60	0.59	0.59	239,507
2020-09-29	0.60	0.60	0.59	0.60	24,702
2020-09-28	0.59	0.59	0.59	0.59	8,056
2020-09-25	0.59	0.59	0.57	0.59	50,000
2020-09-24	0.58	0.58	0.57	0.57	114,915
2020-09-23	0.57	0.55	0.55	0.55	125,000
2020-09-22	0.57	0.57	0.54	0.57	1,937
2020-09-21	0.56	0.56	0.53	0.56	26,384
2020-09-18	0.56	0.56	0.53	0.56	0
2020-09-17	0.56	0.56	0.52	0.56	5,245
2020-09-16	0.55	0.56	0.51	0.56	0
2020-09-15	0.55	0.55	0.55	0.55	298,338
2020-09-14	0.57	0.53	0.52	0.52	69,500
2020-09-11	0.61	0.61	0.55	0.55	133,090
2020-09-10	0.61	0.61	0.58	0.61	33,777
2020-09-09	0.61	0.61	0.58	0.61	0
2020-09-08	0.62	0.62	0.59	0.61	0
2020-09-07	0.62	0.62	0.59	0.62	32,536
2020-09-04	0.62	0.62	0.59	0.62	1,800
2020-09-03	0.62	0.59	0.59	0.62	168,138
2020-09-02	0.62	0.59	0.59	0.62	47,922
2020-08-28	0.63	0.62	0.62	0.63	87,145
2020-08-27	0.63	0.63	0.62	0.63	10,000
2020-08-26	0.63	0.63	0.63	0.63	45,669
2020-08-25	0.65	0.65	0.63	0.63	40,000
2020-08-24	0.65	0.65	0.64	0.65	0
2020-08-21	0.65	0.65	0.64	0.65	47,760
2020-08-20	0.65	0.65	0.65	0.65	1,000
2020-08-19	0.67	0.67	0.66	0.66	10,826
2020-08-18	0.67	0.66	0.66	0.67	5,500
2020-08-17	0.66	0.66	0.66	0.67	47,500
2020-08-14	0.67	0.66	0.66	0.67	199,000
2020-08-13	0.67	0.67	0.66	0.67	108,000
2020-08-12	0.67	0.67	0.66	0.67	100,000
2020-08-11	0.65	0.67	0.65	0.67	69,811
2020-08-10	0.68	0.68	0.67	0.68	8,000
2020-08-07	0.68	0.65	0.65	0.68	5,768
2020-08-06	0.68	0.67	0.67	0.68	5,000
2020-08-05	0.68	0.67	0.67	0.68	121,009
2020-08-04	0.68	0.68	0.67	0.68	3,000
2020-07-31	0.68	0.68	0.67	0.68	0
2020-07-30	0.64	0.67	0.67	0.68	221,282
2020-07-29	0.69	0.68	0.68	0.68	131,737
2020-07-28	0.68	0.68	0.68	0.68	0
2020-07-27	0.69	0.68	0.68	0.68	57,914
2020-07-24	0.68	0.69	0.68	0.69	140,000
2020-07-23	0.68	0.68	0.68	0.68	105,957
2020-07-22	0.68	0.68	0.68	0.68	67,250
2020-07-21	0.68	0.68	0.68	0.68	172,500
2020-07-20	0.67	0.67	0.67	0.67	33,425
2020-07-17	0.67	0.67	0.67	0.67	0
2020-07-16	0.67	0.67	0.67	0.67	0
2020-07-15	0.67	0.67	0.67	0.67	468,950
2020-07-14	0.67	0.67	0.67	0.67	80,000
2020-07-13	0.67	0.67	0.67	0.67	31,171
2020-07-10	0.67	0.67	0.67	0.67	0
2020-07-09	0.67	0.67	0.67	0.67	40,373
2020-07-08	0.67	0.67	0.67	0.67	99,213
2020-07-07	0.67	0.67	0.66	0.67	212
2020-07-06	0.67	0.67	0.66	0.67	1
2020-07-03	0.67	0.68	0.68	0.67	204,688
2020-07-02	0.67	0.67	0.66	0.67	30,000
2020-07-01	0.67	0.67	0.66	0.67	144,300
2020-06-30	0.67	0.67	0.66	0.67	55,762
2020-06-29	0.67	0.67	0.66	0.67	0
2020-06-26	0.67	0.67	0.66	0.67	20,164
2020-06-25	0.68	0.68	0.67	0.67	93,326
2020-06-24	0.67	0.67	0.66	0.67	0
2020-06-23	0.67	0.67	0.66	0.67	3,150
2020-06-22	0.67	0.67	0.67	0.67	790,000
2020-06-19	0.66	0.67	0.67	0.67	213,028
2020-06-18	0.65	0.65	0.63	0.65	1
2020-06-17	0.64	0.65	0.64	0.64	50,000
2020-06-16	0.60	0.64	0.62	0.64	163,654
2020-06-15	0.59	0.60	0.54	0.60	0
2020-06-12	0.61	0.61	0.59	0.59	47,252
2020-06-11	0.59	0.64	0.64	0.59	356,968
2020-06-10	0.58	0.61	0.59	0.59	109,024
2020-06-09	0.56	0.58	0.56	0.57	156,600
2020-06-08	0.56	0.56	0.51	0.56	3,829
2020-06-05	0.55	0.56	0.50	0.56	0
2020-06-04	0.55	0.58	0.55	0.55	465,700
2020-06-03	0.55	0.56	0.53	0.55	148,672
2020-06-02	0.55	0.55	0.50	0.55	0
2020-06-01	0.55	0.55	0.53	0.55	400,090
2020-05-29	0.55	0.55	0.50	0.55	17,645
2020-05-28	0.55	0.55	0.55	0.55	276,861
2020-05-27	0.55	0.55	0.55	0.55	16,000
2020-05-26	0.52	0.55	0.50	0.55	268,957
2020-05-22	0.55	0.55	0.50	0.55	0
2020-05-21	0.55	0.52	0.52	0.55	79,854
2020-05-20	0.55	0.55	0.50	0.55	41,053
2020-05-19	0.55	0.54	0.50	0.55	154,945
2020-05-18	0.55	0.52	0.52	0.55	43,561
2020-05-15	0.50	0.50	0.50	0.55	11,511
2020-05-14	0.55	0.55	0.55	0.55	81,989
2020-05-13	0.55	0.55	0.50	0.55	0
2020-05-12	0.55	0.55	0.50	0.55	20,507
2020-05-11	0.55	0.55	0.50	0.55	0
2020-05-07	0.55	0.55	0.53	0.55	294,920
2020-05-06	0.55	0.55	0.55	0.55	200,167
2020-05-05	0.55	0.55	0.50	0.55	0
2020-05-04	0.55	0.55	0.50	0.55	0
2020-05-01	0.55	0.52	0.52	0.55	9,567
2020-04-30	0.55	0.53	0.53	0.55	105,300
2020-04-29	0.56	0.53	0.51	0.55	294,000
2020-04-28	0.56	0.56	0.50	0.56	9,000
2020-04-27	0.56	0.56	0.56	0.56	311,203
2020-04-24	0.56	0.56	0.50	0.56	51,962
2020-04-23	0.57	0.57	0.52	0.56	2,075
2020-04-22	0.57	0.57	0.52	0.57	200
2020-04-21	0.58	0.55	0.55	0.57	68,162
2020-04-20	0.58	0.58	0.58	0.58	2,000
2020-04-17	0.57	0.58	0.56	0.58	35,526
2020-04-16	0.55	0.58	0.58	0.55	79,396
2020-04-15	0.55	0.58	0.55	0.55	47,276
2020-04-14	0.54	0.55	0.51	0.50	101,300
2020-04-09	0.46	0.50	0.46	0.50	240,789
2020-04-08	0.49	0.47	0.46	0.49	58,150
2020-04-07	0.49	0.48	0.46	0.49	306,644
2020-04-06	0.49	0.49	0.42	0.49	4,334
2020-04-03	0.49	0.49	0.42	0.46	0
2020-04-03	0.49	0.49	0.42	0.49	34,055
2020-04-02	0.49	0.46	0.46	0.46	64,987
2020-04-02	0.49	0.46	0.46	0.49	56,404
2020-04-01	0.49	0.52	0.52	0.52	201,230
2020-04-01	0.49	0.49	0.42	0.49	25,415
2020-03-31	0.49	0.53	0.48	0.49	255,327
2020-03-30	0.49	0.49	0.42	0.49	9,368
2020-03-27	0.47	0.48	0.47	0.49	319,399
2020-03-26	0.49	0.48	0.48	0.49	119,657
2020-03-25	0.49	0.49	0.42	0.49	3,275
2020-03-24	0.49	0.46	0.46	0.49	35,000
2020-03-23	0.55	0.50	0.49	0.55	13,494
2020-03-20	0.55	0.55	0.50	0.55	23,603
2020-03-19	0.57	0.50	0.50	0.57	11,229
2020-03-18	0.58	0.58	0.58	0.59	60,000
2020-03-17	0.69	0.69	0.67	0.69	12,045
2020-03-16	0.72	0.72	0.69	0.72	162,511
2020-03-13	0.72	0.72	0.70	0.72	10,000
2020-03-12	0.74	0.74	0.73	0.75	5,580
2020-03-11	0.76	0.76	0.74	0.76	0
2020-03-10	0.76	0.73	0.73	0.76	14,382
2020-03-09	0.78	0.75	0.74	0.78	250,145
2020-03-06	0.79	0.75	0.75	0.78	65,000
2020-03-05	0.79	0.79	0.77	0.79	0
2020-03-04	0.79	0.79	0.77	0.79	2,000
2020-03-03	0.79	0.79	0.77	0.79	14,153
2020-03-02	0.80	0.81	0.79	0.80	31,436
2020-02-28	0.80	0.80	0.80	0.80	29,342
2020-02-27	0.81	0.80	0.80	0.81	28,840
2020-02-26	0.82	0.80	0.80	0.82	50,000
2020-02-25	0.82	0.82	0.80	0.82	7,237
2020-02-24	0.81	0.81	0.81	0.82	100,340
2020-02-21	0.82	0.82	0.80	0.82	0
2020-02-20	0.82	0.82	0.80	0.82	0
2020-02-19	0.82	0.82	0.80	0.82	6
2020-02-18	0.82	0.82	0.82	0.82	6,492
2020-02-17	0.82	0.82	0.80	0.82	0
2020-02-14	0.82	0.81	0.81	0.82	73,932
2020-02-13	0.82	0.83	0.83	0.82	90,000
2020-02-12	0.82	0.84	0.81	0.82	1,197,724
2020-02-11	0.82	0.81	0.81	0.82	60,415
2020-02-10	0.82	0.83	0.83	0.82	170,000
2020-02-07	0.81	0.83	0.80	0.82	231,524
2020-02-06	0.82	0.82	0.80	0.82	4
2020-02-05	0.82	0.82	0.80	0.82	28,185
2020-02-04	0.82	0.82	0.82	0.82	37,766
2020-02-03	0.82	0.82	0.81	0.82	6,500
2020-01-31	0.82	0.82	0.82	0.82	7,000
2020-01-30	0.82	0.82	0.82	0.82	13,755
2020-01-29	0.84	0.84	0.84	0.84	193,700
2020-01-28	0.84	0.84	0.82	0.84	88,357
2020-01-27	0.84	0.84	0.84	0.84	420,239
2020-01-24	0.84	0.84	0.84	0.84	232,500
2020-01-23	0.84	0.84	0.84	0.84	71,224
2020-01-22	0.84	0.84	0.84	0.84	229,044
2020-01-21	0.84	0.84	0.84	0.84	392,354
2020-01-20	0.84	0.84	0.84	0.84	245,559
2020-01-17	0.83	0.84	0.83	0.83	91,994
2020-01-16	0.83	0.83	0.82	0.83	0
2020-01-15	0.83	0.83	0.82	0.83	92,747
2020-01-14	0.83	0.84	0.84	0.83	102,618
2020-01-13	0.83	0.84	0.83	0.83	332,307
2020-01-10	0.83	0.83	0.82	0.83	6,474
2020-01-09	0.85	0.85	0.84	0.83	712,250
2020-01-08	0.84	0.84	0.82	0.83	411,678
2020-01-07	0.83	0.84	0.84	0.83	551,544
2020-01-06	0.83	0.84	0.83	0.83	283,069
2020-01-03	0.83	0.83	0.82	0.83	2,776
2020-01-02	0.83	0.83	0.82	0.83	0
2019-12-31	0.83	0.83	0.82	0.83	0
2019-12-30	0.83	0.83	0.82	0.83	3,183
2019-12-27	0.82	0.83	0.82	0.83	3,000
2019-12-24	0.82	0.83	0.82	0.83	0
2019-12-23	0.82	0.83	0.82	0.83	23,863
2019-12-20	0.82	0.82	0.81	0.82	173,000
2019-12-19	0.82	0.82	0.80	0.82	28,336
2019-12-18	0.82	0.82	0.82	0.82	203,565
2019-12-17	0.82	0.82	0.81	0.82	187,381
2019-12-16	0.82	0.82	0.82	0.82	4,500
2019-12-13	0.82	0.82	0.82	0.82	39,998
2019-12-12	0.81	0.82	0.81	0.82	330,367
2019-12-11	0.82	0.82	0.82	0.82	100,651
2019-12-10	0.81	0.82	0.82	0.82	285,441
2019-12-09	0.81	0.81	0.80	0.81	0
2019-12-06	0.81	0.81	0.80	0.81	5,282
2019-12-05	0.82	0.82	0.81	0.81	15,000
2019-12-04	0.82	0.82	0.82	0.81	527,306
2019-12-03	0.81	0.81	0.81	0.81	50,000
2019-12-02	0.81	0.81	0.81	0.81	40,743
2019-11-29	0.81	0.81	0.81	0.81	30,800
2019-11-28	0.81	0.81	0.80	0.81	448,429
2019-11-27	0.81	0.81	0.81	0.81	398,000
2019-11-26	0.81	0.81	0.81	0.81	312,850
2019-11-25	0.81	0.82	0.81	0.81	1,033,816
2019-11-22	0.81	0.81	0.81	0.81	354,970
2019-11-21	0.80	0.81	0.80	0.81	13,000
2019-11-20	0.80	0.81	0.80	0.80	309,000
2019-11-19	0.79	0.80	0.79	0.80	809,000
2019-11-18	0.79	0.79	0.79	0.79	20,000
2019-11-15	0.79	0.79	0.79	0.79	116,250
2019-11-14	0.79	0.79	0.78	0.79	38,419
2019-11-13	0.79	0.80	0.80	0.79	77,291
2019-11-12	0.79	0.79	0.78	0.79	25,000
2019-11-11	0.78	0.79	0.78	0.78	243,668
2019-11-08	0.77	0.78	0.77	0.77	399,799
2019-11-07	0.77	0.77	0.76	0.77	2,941
2019-11-06	0.77	0.77	0.77	0.77	105,000
2019-11-05	0.76	0.77	0.75	0.77	200
2019-11-04	0.76	0.76	0.75	0.76	0
2019-11-01	0.76	0.76	0.76	0.76	0
2019-10-31	0.76	0.76	0.76	0.76	230,000
2019-10-30	0.77	0.79	0.77	0.78	31,781
2019-10-29	0.77	0.78	0.76	0.77	101,239
2019-10-28	0.77	0.77	0.76	0.77	0
2019-10-25	0.77	0.77	0.77	0.77	163,318
2019-10-24	0.76	0.77	0.76	0.77	3,535,018
2019-10-23	0.78	0.77	0.76	0.77	438,455
2019-10-22	0.78	0.77	0.77	0.78	25,129
2019-10-21	0.78	0.78	0.76	0.78	165,200
2019-10-18	0.78	0.80	0.77	0.78	149,882
2019-10-17	0.78	0.78	0.77	0.78	0
2019-10-16	0.78	0.77	0.77	0.78	10,000
2019-10-15	0.78	0.78	0.77	0.78	3,528,000
2019-10-14	0.78	0.79	0.79	0.78	55,734
2019-10-11	0.78	0.78	0.78	0.78	86,633
2019-10-10	0.78	0.78	0.77	0.78	0
2019-10-09	0.78	0.78	0.78	0.78	87,500
2019-10-08	0.78	0.78	0.77	0.78	0
2019-10-07	0.78	0.77	0.77	0.78	50,624
2019-10-04	0.78	0.78	0.78	0.78	203,875
2019-10-03	0.79	0.79	0.78	0.78	182,558
2019-10-02	0.79	0.79	0.79	0.79	20,799
2019-10-01	0.79	0.78	0.78	0.79	207,007
2019-09-30	0.79	0.79	0.79	0.79	86,224
2019-09-27	0.79	0.79	0.79	0.79	375,000
2019-09-26	0.79	0.79	0.79	0.79	260,000
2019-09-25	0.79	0.79	0.78	0.79	356,000
2019-09-24	0.80	0.79	0.79	0.80	171,350
2019-09-23	0.80	0.80	0.80	0.80	56,841
2019-09-20	0.80	0.80	0.78	0.80	33,000
2019-09-19	0.80	0.80	0.78	0.80	27,738
2019-09-18	0.80	0.80	0.80	0.80	37,387
2019-09-17	0.80	0.80	0.80	0.80	36,423
2019-09-16	0.80	0.80	0.79	0.80	120,172
2019-09-13	0.80	0.80	0.80	0.80	6,000
2019-09-12	0.80	0.80	0.80	0.80	156,199
2019-09-11	0.80	0.79	0.79	0.80	83,932
2019-09-10	0.80	0.79	0.79	0.80	30,000
2019-09-09	0.80	0.80	0.79	0.80	0
2019-09-06	0.80	0.80	0.79	0.80	0
2019-09-05	0.80	0.80	0.79	0.80	41,370
2019-09-04	0.81	0.81	0.80	0.80	15,750
2019-09-03	0.81	0.81	0.81	0.81	140,895
2019-09-02	0.81	0.82	0.79	0.81	458,000
2019-08-30	0.81	0.81	0.80	0.81	27,583
2019-08-29	0.81	0.81	0.80	0.81	0
2019-08-28	0.81	0.81	0.80	0.81	36,425
2019-08-27	0.81	0.81	0.80	0.81	151
2019-08-23	0.81	0.81	0.80	0.81	2,875
2019-08-22	0.81	0.81	0.80	0.81	0
2019-08-21	0.81	0.81	0.81	0.81	27,700
2019-08-20	0.81	0.82	0.82	0.81	2,430
2019-08-19	0.81	0.81	0.80	0.81	55,673
2019-08-16	0.81	0.81	0.80	0.81	0
2019-08-15	0.81	0.81	0.80	0.81	0
2019-08-14	0.82	0.81	0.81	0.81	26,000
2019-08-13	0.82	0.82	0.81	0.82	0
2019-08-12	0.82	0.82	0.81	0.82	96,023
2019-08-09	0.82	0.82	0.81	0.82	0
2019-08-08	0.82	0.81	0.81	0.82	103,605
2019-08-07	0.82	0.82	0.81	0.82	0
2019-08-06	0.82	0.82	0.81	0.82	0
2019-08-05	0.82	0.83	0.82	0.82	1,545
2019-08-02	0.82	0.81	0.81	0.83	5,000
2019-08-01	0.84	0.84	0.83	0.83	0
2019-07-31	0.84	0.84	0.83	0.83	147,000
2019-07-30	0.84	0.83	0.82	0.84	184,386
2019-07-29	0.84	0.82	0.82	0.84	91,558
2019-07-26	0.84	0.82	0.82	0.84	43,398
2019-07-25	0.84	0.85	0.84	0.84	155,508
2019-07-24	0.85	0.86	0.85	0.85	342,911
2019-07-23	0.85	0.86	0.86	0.85	335,000
2019-07-22	0.84	0.85	0.83	0.85	0
2019-07-19	0.84	0.85	0.85	0.84	201,826
2019-07-18	0.84	0.84	0.83	0.84	0
2019-07-17	0.84	0.84	0.83	0.84	9,750
2019-07-16	0.84	0.84	0.83	0.84	95,727
2019-07-15	0.83	0.85	0.84	0.84	73,550
2019-07-12	0.83	0.84	0.84	0.83	47,002
2019-07-11	0.83	0.83	0.83	0.83	65,944
2019-07-10	0.83	0.84	0.81	0.83	356,456
2019-07-09	0.83	0.83	0.83	0.83	0
2019-07-08	0.83	0.83	0.83	0.83	0
2019-07-05	0.83	0.82	0.82	0.83	25,000
2019-07-04	0.82	0.83	0.82	0.83	0
2019-07-03	0.82	0.82	0.82	0.82	114,372
2019-07-02	0.83	0.83	0.82	0.82	266,012
2019-07-01	0.83	0.83	0.83	0.82	246,229
2019-06-28	0.82	0.83	0.82	0.82	186,558
2019-06-27	0.83	0.82	0.82	0.83	250
2019-06-26	0.83	0.82	0.82	0.83	79,053
2019-06-25	0.83	0.83	0.83	0.83	0
2019-06-24	0.83	0.83	0.83	0.83	3,321
2019-06-21	0.83	0.83	0.83	0.83	20,750
2019-06-20	0.84	0.84	0.84	0.83	40,035
2019-06-19	0.83	0.84	0.84	0.83	6,965
2019-06-18	0.83	0.83	0.83	0.83	0
2019-06-17	0.83	0.83	0.83	0.83	236,414
2019-06-14	0.83	0.83	0.82	0.83	132,849
2019-06-13	0.82	0.82	0.82	0.82	240,012
2019-06-12	0.82	0.82	0.82	0.82	1,330,499
2019-06-11	0.83	0.83	0.82	0.82	15,771
2019-06-10	0.83	0.83	0.83	0.83	0
2019-06-07	0.82	0.83	0.83	0.83	1,400
2019-06-06	0.82	0.82	0.82	0.82	324,754
2019-06-05	0.82	0.80	0.80	0.82	2,160,424
2019-06-04	0.82	0.80	0.80	0.82	1,652
2019-05-31	0.82	0.82	0.82	0.82	27
2019-05-30	0.82	0.81	0.81	0.82	42,032
2019-05-29	0.82	0.82	0.82	0.82	0
2019-05-28	0.82	0.82	0.82	0.82	0
2019-05-24	0.82	0.82	0.82	0.82	0
2019-05-23	0.82	0.82	0.82	0.82	9,928
2019-05-22	0.82	0.82	0.82	0.82	13,050
2019-05-21	0.82	0.82	0.82	0.82	107,000
2019-05-20	0.82	0.83	0.83	0.82	100,000
2019-05-17	0.82	0.84	0.83	0.82	233,000
2019-05-16	0.82	0.82	0.82	0.82	0
2019-05-15	0.82	0.82	0.82	0.82	33,000
2019-05-14	0.82	0.82	0.82	0.82	809
2019-05-13	0.82	0.82	0.82	0.82	0
2019-05-10	0.82	0.82	0.82	0.82	0
2019-05-09	0.82	0.82	0.82	0.82	0
2019-05-08	0.82	0.82	0.82	0.82	32,988
2019-05-07	0.82	0.82	0.82	0.82	144,500

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