Bluebird Mer Share History

Bluebird Mer Share Price history. The following table shows end-of-day data BMV historical share prices for Bluebird Mer, 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.

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

Date	Open	High	Low	Close	Volume
2024-05-03	0.63	0.63	0.63	0.63	500,000
2024-05-02	0.63	0.63	0.63	0.63	49,743
2024-05-01	0.60	0.63	0.60	0.63	683,561
2024-04-30	0.60	0.60	0.55	0.60	2,279,056
2024-04-29	0.60	0.60	0.55	0.60	3,690,751
2024-04-26	0.60	0.60	0.60	0.60	161,620
2024-04-25	0.63	0.63	0.60	0.60	270,199
2024-04-24	0.63	0.63	0.63	0.63	2,000,000
2024-04-23	0.63	0.63	0.63	0.63	364,216
2024-04-22	0.63	0.63	0.63	0.63	757,549
2024-04-19	0.63	0.59	0.59	0.63	147,828
2024-04-18	0.63	0.63	0.63	0.63	250,000
2024-04-17	0.63	0.63	0.63	0.63	24,112
2024-04-16	0.63	0.63	0.63	0.63	867
2024-04-15	0.65	0.65	0.63	0.63	3,918,223
2024-04-12	0.65	0.65	0.65	0.65	1,059,618
2024-04-11	0.65	0.65	0.65	0.65	0
2024-04-10	0.65	0.65	0.65	0.65	455,037
2024-04-09	0.63	0.65	0.63	0.65	2,532,174
2024-04-08	0.63	0.63	0.63	0.63	150,000
2024-04-05	0.65	0.65	0.63	0.65	500,000
2024-04-04	0.70	0.70	0.65	0.65	9,741,615
2024-04-03	0.60	0.72	0.55	0.71	6,329,682
2024-04-02	0.55	0.60	0.53	0.60	5,882,970
2024-04-01	0.50	0.50	0.50	0.50	0
2024-03-29	0.50	0.50	0.50	0.50	0
2024-03-28	0.53	0.53	0.50	0.50	252,545
2024-03-27	0.53	0.53	0.48	0.53	13,951,595
2024-03-26	0.53	0.53	0.53	0.53	300,646
2024-03-25	0.53	0.53	0.53	0.53	1,674,371
2024-03-22	0.53	0.53	0.53	0.53	3,100,000
2024-03-21	0.53	0.53	0.53	0.53	166,811
2024-03-20	0.58	0.58	0.53	0.53	2,260,882
2024-03-19	0.58	0.58	0.58	0.58	111,093
2024-03-18	0.58	0.58	0.58	0.58	345,147
2024-03-15	0.58	0.58	0.58	0.58	8,192,752
2024-03-14	0.58	0.58	0.58	0.58	127,563
2024-03-13	0.58	0.58	0.58	0.58	856,471
2024-03-12	0.58	0.58	0.58	0.58	93,085
2024-03-11	0.63	0.58	0.55	0.58	1,552,387
2024-03-08	0.63	0.60	0.60	0.63	6,144,727
2024-03-07	0.65	0.65	0.63	0.63	1,546,379
2024-03-06	0.65	0.65	0.65	0.65	11,113,496
2024-03-05	0.65	0.65	0.65	0.65	3,247,638
2024-03-04	0.68	0.69	0.69	0.69	574,348
2024-03-01	0.63	0.63	0.63	0.63	2,654,431
2024-02-29	0.63	0.63	0.63	0.63	10,262,464
2024-02-28	0.63	0.63	0.63	0.63	212,331
2024-02-27	0.63	0.63	0.63	0.63	149,180
2024-02-26	0.63	0.63	0.63	0.63	4,362,074
2024-02-23	0.63	0.63	0.63	0.63	9,641,700
2024-02-22	0.63	0.63	0.63	0.63	100,001
2024-02-21	0.63	0.63	0.63	0.63	110,358
2024-02-20	0.60	0.63	0.60	0.63	5,451,289
2024-02-19	0.59	0.60	0.58	0.60	9,846,580
2024-02-16	0.58	0.58	0.58	0.58	4,100,000
2024-02-15	0.58	0.58	0.51	0.58	6,874,008
2024-02-14	0.58	0.58	0.58	0.58	595,147
2024-02-13	0.63	0.63	0.58	0.58	1,091,675
2024-02-12	0.63	0.63	0.63	0.63	8,161,436
2024-02-09	0.60	0.63	0.60	0.63	16,775,061
2024-02-08	0.68	0.68	0.60	0.60	6,688,196
2024-02-07	0.73	0.73	0.68	0.68	325,497
2024-02-06	0.73	0.75	0.73	0.73	38,976,456
2024-02-05	0.58	0.73	0.58	0.73	25,932,334
2024-02-02	0.60	0.60	0.58	0.58	1,088,466
2024-02-01	0.60	0.60	0.60	0.60	1,290,342
2024-01-31	0.63	0.63	0.58	0.60	32,441,538
2024-01-30	0.68	0.68	0.63	0.63	4,126,263
2024-01-29	0.73	0.73	0.68	0.68	1,724,744
2024-01-26	0.73	0.73	0.73	0.73	982,666
2024-01-25	0.73	0.73	0.73	0.73	0
2024-01-24	0.73	0.73	0.73	0.73	213,090
2024-01-23	0.73	0.73	0.73	0.73	202,250
2024-01-22	0.73	0.73	0.73	0.73	368,950
2024-01-19	0.75	0.75	0.73	0.73	378,036
2024-01-18	0.78	0.78	0.75	0.75	1,496,130
2024-01-17	0.78	0.78	0.78	0.78	6,085,105
2024-01-16	0.78	0.78	0.78	0.78	109,000
2024-01-15	0.78	0.78	0.78	0.78	164,150
2024-01-12	0.78	0.78	0.78	0.78	933,711
2024-01-11	0.83	0.83	0.78	0.78	9,325,031
2024-01-10	0.78	0.83	0.78	0.83	21,827,622
2024-01-09	0.73	0.78	0.73	0.78	1,190,309
2024-01-08	0.73	0.75	0.73	0.73	1,959,741
2024-01-05	0.63	0.77	0.77	0.77	58,401,588
2024-01-04	0.63	0.63	0.63	0.63	1,095,668
2024-01-03	0.53	0.63	0.53	0.63	28,413,367
2024-01-02	0.48	0.51	0.51	0.51	3,425,796
2024-01-01	0.48	0.48	0.48	0.48	0
2023-12-29	0.55	0.55	0.48	0.48	1,952,323
2023-12-28	0.55	0.55	0.55	0.55	270,965
2023-12-27	0.55	0.55	0.55	0.55	984,068
2023-12-26	0.55	0.55	0.55	0.55	0
2023-12-25	0.55	0.55	0.55	0.55	0
2023-12-22	0.55	0.55	0.55	0.55	278,125
2023-12-21	0.55	0.55	0.55	0.55	30,300,145
2023-12-20	0.55	0.55	0.55	0.55	171,433
2023-12-19	0.55	0.55	0.55	0.55	4,552,427
2023-12-18	0.55	0.55	0.55	0.55	10,549,042
2023-12-15	0.60	0.60	0.55	0.55	12,284,114
2023-12-14	0.60	0.60	0.60	0.60	1,626,333
2023-12-13	0.60	0.60	0.60	0.60	236,230
2023-12-12	0.60	0.60	0.60	0.60	220,000
2023-12-11	0.60	0.60	0.60	0.60	790,049
2023-12-08	0.60	0.60	0.60	0.60	60,851
2023-12-07	0.60	0.60	0.60	0.60	6,156,207
2023-12-06	0.60	0.60	0.60	0.60	0
2023-12-05	0.60	0.60	0.60	0.60	720,000
2023-12-04	0.60	0.60	0.60	0.60	710,000
2023-12-01	0.60	0.60	0.60	0.60	738
2023-11-30	0.60	0.60	0.60	0.60	500,000
2023-11-29	0.60	0.60	0.60	0.60	8,793,943
2023-11-28	0.60	0.60	0.60	0.60	411,582
2023-11-27	0.60	0.60	0.60	0.60	960,001
2023-11-24	0.60	0.60	0.60	0.60	100,000
2023-11-23	0.60	0.60	0.60	0.60	706,644
2023-11-22	0.58	0.60	0.58	0.60	290,697
2023-11-21	0.58	0.58	0.58	0.58	533,033
2023-11-20	0.63	0.60	0.60	0.60	2,827,103
2023-11-17	0.63	0.63	0.63	0.63	5,229,389
2023-11-16	0.63	0.63	0.63	0.63	10,299,073
2023-11-15	0.58	0.58	0.58	0.58	82,227
2023-11-14	0.63	0.63	0.58	0.58	1,308,453
2023-11-13	0.63	0.63	0.63	0.63	10,500,800
2023-11-10	0.63	0.63	0.63	0.63	821,396
2023-11-09	0.63	0.63	0.63	0.63	122,915
2023-11-08	0.63	0.63	0.63	0.63	418,017
2023-11-07	0.63	0.63	0.63	0.63	542,513
2023-11-06	0.63	0.63	0.63	0.63	544,555
2023-11-03	0.63	0.63	0.63	0.63	1,315,000
2023-11-02	0.63	0.63	0.63	0.63	540,967
2023-11-01	0.63	0.63	0.63	0.63	1,942,627
2023-10-31	0.58	0.65	0.65	0.65	1,419,172
2023-10-30	0.58	0.58	0.58	0.58	5,307,896
2023-10-27	0.63	0.63	0.58	0.58	11,542,541
2023-10-26	0.63	0.63	0.63	0.63	123,774
2023-10-25	0.68	0.68	0.63	0.63	1,699,758
2023-10-24	0.70	0.70	0.68	0.68	1,555,598
2023-10-23	0.73	0.73	0.70	0.70	928,641
2023-10-20	0.73	0.73	0.73	0.73	6,130,626
2023-10-19	0.73	0.73	0.73	0.73	15,761
2023-10-18	0.73	0.73	0.73	0.73	10,496,838
2023-10-17	0.73	0.73	0.73	0.73	648,579
2023-10-16	0.73	0.73	0.73	0.73	61,611
2023-10-13	0.73	0.73	0.73	0.73	21,067
2023-10-12	0.73	0.73	0.70	0.73	20,000
2023-10-11	0.78	0.80	0.73	0.73	20,464,047
2023-10-10	0.78	0.78	0.75	0.78	15,704
2023-10-09	0.78	0.78	0.75	0.78	5,941,216
2023-10-06	0.83	0.83	0.83	0.83	348,551
2023-10-05	0.80	0.85	0.80	0.83	905,763
2023-10-04	0.80	0.80	0.80	0.80	330,000
2023-10-03	0.80	0.85	0.85	0.80	1,255,000
2023-10-02	0.80	0.80	0.80	0.80	215,833
2023-09-29	0.80	0.80	0.80	0.80	1,054,034
2023-09-28	0.80	0.80	0.80	0.80	2,384,263
2023-09-27	0.75	0.80	0.80	0.80	7,996,352
2023-09-26	0.75	0.75	0.75	0.75	1,890,343
2023-09-25	0.75	0.75	0.75	0.75	15,796,500
2023-09-22	0.75	0.75	0.75	0.75	17,134,651
2023-09-21	0.78	0.78	0.75	0.75	16,447,237
2023-09-20	0.78	0.78	0.78	0.78	100,000
2023-09-19	0.78	0.78	0.78	0.78	8,000,000
2023-09-18	0.78	0.78	0.78	0.78	57,438
2023-09-15	0.85	0.85	0.78	0.78	32,209,458
2023-09-14	0.85	0.85	0.85	0.85	393,371
2023-09-13	0.85	0.85	0.85	0.85	32,290
2023-09-12	0.85	0.85	0.85	0.85	387,136
2023-09-11	0.85	0.85	0.85	0.85	399,401
2023-09-08	0.85	0.85	0.85	0.85	16,308,660
2023-09-07	0.80	0.85	0.80	0.85	3,411,417
2023-09-06	0.80	0.80	0.80	0.80	4,710,773
2023-09-05	0.80	0.80	0.80	0.80	30,571,725
2023-09-04	0.80	0.80	0.80	0.80	417,145
2023-09-01	0.80	0.80	0.80	0.80	4,130,986
2023-08-31	0.75	0.80	0.75	0.80	4,852,055
2023-08-30	0.75	0.75	0.75	0.75	3,820,256
2023-08-29	0.70	0.75	0.70	0.75	7,169,919
2023-08-28	0.68	0.68	0.68	0.68	0
2023-08-25	0.75	0.80	0.68	0.68	14,992,945
2023-08-24	0.73	0.75	0.73	0.75	3,262,684
2023-08-23	0.63	0.79	0.73	0.73	43,200,518
2023-08-22	0.63	0.63	0.63	0.63	101,611
2023-08-21	0.63	0.63	0.63	0.63	366,000
2023-08-18	0.73	0.73	0.63	0.63	1,762,087
2023-08-17	0.73	0.73	0.73	0.73	0
2023-08-16	0.73	0.73	0.73	0.73	291,339
2023-08-15	0.73	0.73	0.73	0.73	100,000
2023-08-14	0.75	0.75	0.73	0.73	1,427,720
2023-08-11	0.80	0.80	0.75	0.75	1,943,944
2023-08-10	0.80	0.80	0.80	0.80	446,381
2023-08-09	0.73	0.73	0.73	0.73	279,381
2023-08-08	0.75	0.75	0.73	0.73	1,293,202
2023-08-07	0.78	0.78	0.75	0.75	1,770,371
2023-08-04	0.78	0.78	0.78	0.78	254,169
2023-08-03	0.73	0.78	0.73	0.78	1,570,889
2023-08-02	0.95	0.82	0.73	0.73	82,351,864
2023-08-01	0.95	0.95	0.95	0.95	30,115
2023-07-31	0.95	0.95	0.95	0.95	346,010
2023-07-28	0.96	0.96	0.95	0.95	298,668
2023-07-27	0.95	0.95	0.95	0.95	53,404
2023-07-26	0.95	0.95	0.95	0.95	250,000
2023-07-25	0.95	0.95	0.95	0.95	250,558
2023-07-24	0.95	0.95	0.95	0.95	119,961
2023-07-21	0.95	1.00	0.95	0.95	165,146
2023-07-20	0.95	0.95	0.95	0.95	70,932
2023-07-19	0.95	0.95	0.95	0.95	100,000
2023-07-18	0.95	0.95	0.95	0.95	0
2023-07-17	0.95	0.95	0.95	0.95	146,705
2023-07-14	1.05	0.98	0.98	0.98	1,705,050
2023-07-13	1.05	1.05	1.05	1.05	0
2023-07-12	1.05	1.05	1.05	1.05	1
2023-07-11	1.10	1.10	1.05	1.05	683,593
2023-07-10	1.00	1.10	1.00	1.10	30,519,290
2023-07-07	0.95	0.95	0.95	0.95	45,323
2023-07-06	0.93	0.95	0.93	0.95	3,442,513
2023-07-05	0.85	0.93	0.85	0.93	1,219,388
2023-07-04	0.85	0.85	0.85	0.85	189,017
2023-07-03	0.83	0.85	0.83	0.85	972,139
2023-06-30	0.88	0.88	0.83	0.83	1,085,970
2023-06-29	0.88	0.88	0.88	0.88	1,256,365
2023-06-28	0.90	0.90	0.88	0.88	972,424
2023-06-27	1.03	1.03	0.90	0.90	7,103,913
2023-06-26	1.03	1.03	1.03	1.03	2,974,319
2023-06-23	1.05	1.05	1.03	1.03	752,150
2023-06-22	1.05	1.05	1.03	1.05	1,946,635
2023-06-21	1.05	1.05	1.05	1.05	718,530
2023-06-20	1.20	1.20	1.05	1.05	2,330,534
2023-06-19	1.20	1.20	1.20	1.20	201,000
2023-06-16	1.13	1.23	1.13	1.20	2,908,546
2023-06-15	1.20	1.20	1.13	1.13	967,761
2023-06-14	1.10	1.10	1.10	1.10	285,228
2023-06-13	1.10	1.10	1.10	1.10	552,737
2023-06-12	1.10	1.10	1.10	1.10	847,425
2023-06-09	1.10	1.10	1.10	1.10	146,236
2023-06-08	1.10	1.10	1.10	1.10	150,115
2023-06-07	1.10	1.10	1.10	1.10	703,223
2023-06-06	1.18	1.18	1.08	1.10	404,583
2023-06-05	1.18	1.18	1.18	1.18	58,417
2023-06-02	1.18	1.18	1.18	1.18	87,558
2023-06-01	1.18	1.18	1.13	1.18	2,024,806
2023-05-31	1.18	1.18	1.13	1.18	2,137,444
2023-05-30	1.18	1.18	1.18	1.18	4,500,000
2023-05-29	1.18	1.18	1.18	1.18	0
2023-05-26	1.18	1.18	1.18	1.18	35,000
2023-05-25	1.25	1.25	1.10	1.18	983,629
2023-05-24	1.25	1.25	1.25	1.25	0
2023-05-23	1.25	1.25	1.25	1.25	130,000
2023-05-22	1.25	1.25	1.25	1.25	565,590
2023-05-19	1.25	1.25	1.25	1.25	494,278
2023-05-18	1.35	1.28	1.25	1.25	11,276,598
2023-05-17	1.40	1.40	1.35	1.35	156,491
2023-05-16	1.40	1.40	1.40	1.40	2,278,477
2023-05-15	1.35	1.40	1.35	1.40	2,153,025
2023-05-12	1.40	1.40	1.35	1.35	948,162
2023-05-11	1.45	1.29	1.29	1.40	2,334,541
2023-05-10	1.50	1.50	1.45	1.45	468,292
2023-05-09	1.60	1.44	1.44	1.50	697,686
2023-05-08	1.60	1.60	1.60	1.60	0
2023-05-05	1.60	1.60	1.60	1.60	364,444
2023-05-04	1.65	1.65	1.50	1.60	1,498,242
2023-05-03	1.65	1.73	1.65	1.65	2,531,501
2023-05-02	1.45	1.65	1.45	1.65	11,007,922
2023-05-01	1.45	1.45	1.45	1.45	0
2023-04-28	1.40	1.45	1.32	1.45	686,327
2023-04-27	1.40	1.50	1.40	1.40	1,114,828
2023-04-26	1.40	1.40	1.40	1.40	147,746
2023-04-25	1.40	1.40	1.40	1.40	308,304
2023-04-24	1.40	1.40	1.40	1.40	84,851
2023-04-21	1.40	1.40	1.40	1.40	7,609,397
2023-04-20	1.40	1.40	1.40	1.40	0
2023-04-19	1.48	1.48	1.40	1.40	4,835,512
2023-04-18	1.48	1.53	1.48	1.48	1,265,319
2023-04-17	1.65	1.65	1.25	1.48	29,483,240
2023-04-14	2.00	2.00	1.95	1.95	1,000,693
2023-04-13	2.00	2.00	2.00	2.00	18,794,319
2023-04-12	1.95	2.05	1.95	2.00	3,276,111
2023-04-11	1.80	1.95	1.80	1.95	1,934,769
2023-04-10	1.80	1.80	1.80	1.80	0
2023-04-07	1.80	1.80	1.80	1.80	0
2023-04-06	1.75	1.80	1.75	1.80	1,939,690
2023-04-05	1.80	1.80	1.75	1.75	1,295,155
2023-04-04	1.80	1.80	1.80	1.80	1,729,273
2023-04-03	1.75	1.80	1.75	1.80	263,566
2023-03-31	1.75	1.75	1.75	1.75	948,343
2023-03-30	1.80	1.80	1.75	1.75	4,037,898
2023-03-29	1.75	1.80	1.75	1.80	186,358
2023-03-28	1.93	1.93	1.75	1.75	9,703,546
2023-03-27	1.88	1.93	1.88	1.93	5,434,995
2023-03-24	1.95	1.95	1.93	1.93	612,472
2023-03-23	1.90	1.95	1.90	1.95	604,307
2023-03-22	1.90	1.90	1.90	1.90	406,710
2023-03-21	1.90	1.90	1.90	1.90	1,641,446
2023-03-20	1.90	1.90	1.90	1.90	4,808,000
2023-03-17	1.83	1.95	1.83	1.90	1,419,791
2023-03-16	1.85	1.85	1.65	1.83	3,863,645
2023-03-15	1.88	1.88	1.85	1.85	931,867
2023-03-14	1.88	1.88	1.88	1.88	2,198,453
2023-03-13	1.93	1.93	1.88	1.88	268,992
2023-03-10	1.95	1.95	1.93	1.93	1,736,790
2023-03-09	1.95	1.95	1.95	1.95	936,407
2023-03-08	1.95	1.95	1.95	1.95	892,388
2023-03-07	1.95	2.03	1.95	1.95	6,423,769
2023-03-06	2.15	2.04	1.95	1.95	4,410,236
2023-03-03	2.00	2.15	2.00	2.15	2,815,561
2023-03-02	2.15	2.15	2.00	2.00	864,407
2023-03-01	2.15	2.30	2.15	2.15	2,767,572
2023-02-28	2.10	2.30	2.15	2.15	7,828,233
2023-02-27	1.85	2.20	1.90	2.05	10,024,696
2023-02-24	1.80	1.80	1.80	1.80	400,000
2023-02-23	1.75	1.80	1.75	1.80	861,814
2023-02-22	1.65	1.75	1.65	1.75	197,815
2023-02-21	1.80	1.80	1.65	1.65	752,371
2023-02-20	1.80	1.80	1.80	1.80	158,809
2023-02-17	1.80	1.80	1.80	1.80	54,553
2023-02-16	1.80	1.80	1.80	1.80	809,580
2023-02-15	1.80	1.80	1.80	1.80	3,233,883
2023-02-14	1.80	1.80	1.80	1.80	131,158
2023-02-13	1.85	1.85	1.75	1.80	429,458
2023-02-10	1.90	1.90	1.85	1.85	1,761,699
2023-02-09	1.90	1.90	1.90	1.90	264,574
2023-02-08	1.90	1.90	1.90	1.90	1,155,532
2023-02-07	1.90	1.90	1.90	1.90	1,130,567
2023-02-06	1.83	1.83	1.83	1.83	3,714
2023-02-03	1.83	1.83	1.83	1.83	542,858
2023-02-02	1.83	1.83	1.83	1.83	0
2023-02-01	1.83	1.83	1.83	1.83	99,000
2023-01-31	1.83	1.83	1.83	1.83	379,288
2023-01-30	1.83	1.83	1.83	1.83	94,966
2023-01-27	1.83	1.83	1.83	1.83	3,144,315
2023-01-26	1.75	1.83	1.75	1.83	609,370
2023-01-25	1.90	1.90	1.75	1.75	468,437
2023-01-24	1.80	1.90	1.80	1.90	2,272,703
2023-01-23	1.85	1.85	1.70	1.80	891,286
2023-01-20	1.85	1.85	1.85	1.85	498,799
2023-01-19	1.85	1.85	1.85	1.85	166,641
2023-01-18	1.85	1.85	1.85	1.85	165,706
2023-01-17	1.85	1.85	1.85	1.85	111,666
2023-01-16	1.73	1.85	1.73	1.85	452,010
2023-01-13	1.73	1.73	1.73	1.73	485,518
2023-01-12	1.80	1.80	1.60	1.73	908,014
2023-01-11	1.70	1.80	1.70	1.80	1,663,593
2023-01-10	1.80	1.70	1.60	1.70	2,574,376
2023-01-09	1.80	1.80	1.80	1.80	266,049
2023-01-06	1.80	1.80	1.80	1.80	88,304
2023-01-05	1.80	1.80	1.80	1.80	60,000
2023-01-04	1.80	1.80	1.80	1.80	5,000,000
2023-01-03	1.80	1.80	1.80	1.80	2,101,091
2023-01-02	1.80	1.80	1.80	1.80	0
2022-12-30	1.80	1.80	1.80	1.80	4,514,488
2022-12-29	1.80	1.85	1.80	1.80	4,276,184
2022-12-28	1.70	1.80	1.70	1.80	2,071,092
2022-12-27	1.70	1.70	1.70	1.70	0
2022-12-26	1.70	1.70	1.70	1.70	0
2022-12-23	1.70	1.70	1.70	1.70	6,881
2022-12-22	1.70	1.70	1.70	1.70	0
2022-12-21	1.70	1.70	1.70	1.70	66,131
2022-12-20	1.70	1.70	1.70	1.70	347,000
2022-12-19	1.70	1.70	1.70	1.70	336,813
2022-12-16	1.80	1.80	1.70	1.70	2,405,996
2022-12-15	1.85	1.85	1.65	1.80	1,086,267
2022-12-14	1.83	1.85	1.83	1.85	293,100
2022-12-13	1.88	1.88	1.78	1.78	1,824,036
2022-12-12	1.80	1.88	1.80	1.88	539,351
2022-12-09	2.00	2.00	1.65	1.80	6,522,490
2022-12-08	1.95	2.00	1.85	2.00	16,661,173
2022-12-07	2.00	2.00	2.00	2.00	198,951
2022-12-06	2.00	2.00	1.85	2.00	895,540
2022-12-05	2.00	2.00	2.00	2.00	5,237,367
2022-12-02	2.00	2.00	2.00	2.00	105,228
2022-12-01	2.00	2.00	2.00	2.00	71,013
2022-11-30	2.00	2.00	2.00	2.00	5,081
2022-11-29	2.00	2.00	2.00	2.00	565,754
2022-11-28	2.00	2.00	2.00	2.00	4,150,000
2022-11-25	2.05	2.05	2.00	2.00	1,512,415
2022-11-24	2.05	2.05	2.05	2.05	3,583,990
2022-11-23	2.00	2.05	1.95	2.05	17,978,484
2022-11-22	1.95	2.05	1.95	2.00	1,654,625
2022-11-21	1.90	1.90	1.85	1.85	241,999
2022-11-18	1.90	1.90	1.90	1.90	13,937,248
2022-11-17	1.90	1.90	1.90	1.90	0
2022-11-16	1.90	1.90	1.90	1.90	571,485
2022-11-15	1.90	1.90	1.90	1.90	4,300,050
2022-11-14	1.90	1.90	1.90	1.90	4,435,514
2022-11-11	1.90	1.90	1.90	1.90	5,061,468
2022-11-10	1.90	1.90	1.85	1.90	806,057
2022-11-09	1.90	1.90	1.90	1.90	541,629
2022-11-08	1.95	1.95	1.85	1.90	2,805,197
2022-11-07	1.75	1.98	1.98	1.98	20,343,045
2022-11-04	1.60	1.75	1.60	1.75	5,164,604
2022-11-03	1.50	1.60	1.50	1.60	12,721,485
2022-11-02	1.33	1.55	1.33	1.50	1,429,838
2022-11-01	1.30	1.33	1.30	1.33	2,964,927
2022-10-31	1.30	1.30	1.20	1.30	616,061
2022-10-28	1.25	1.30	1.30	1.30	608,213
2022-10-27	1.20	1.30	1.20	1.25	3,185,232
2022-10-26	1.30	1.30	1.15	1.20	2,314,319
2022-10-25	1.30	1.30	1.30	1.30	414,326
2022-10-24	1.30	1.30	1.30	1.30	30,100,000
2022-10-21	1.30	1.30	1.30	1.30	10,181,369
2022-10-20	1.30	1.30	1.30	1.30	779,944
2022-10-19	1.25	1.30	1.25	1.30	430,583
2022-10-18	1.50	1.50	1.25	1.25	2,980,379
2022-10-17	1.50	1.50	1.50	1.50	127,665
2022-10-14	1.50	1.50	1.50	1.50	24,148,527
2022-10-13	1.50	1.50	1.50	1.50	50,000
2022-10-12	1.55	1.55	1.50	1.50	1,817,469
2022-10-11	1.45	1.55	1.45	1.55	1,107,703
2022-10-10	1.45	1.45	1.45	1.45	672,000
2022-10-07	1.55	1.55	1.45	1.45	561,023
2022-10-06	1.55	1.55	1.55	1.55	770,432
2022-10-05	1.50	1.70	1.50	1.55	8,805,318
2022-10-04	1.35	1.60	1.35	1.50	12,225,167
2022-10-03	1.25	1.25	1.15	1.25	419,457
2022-09-30	1.40	1.40	1.25	1.25	7,445,921
2022-09-29	1.45	1.50	1.45	1.45	993,225
2022-09-28	1.55	1.55	1.20	1.45	2,194,995
2022-09-27	1.65	1.65	1.55	1.55	178,929
2022-09-26	1.90	1.85	1.40	1.65	3,249,889
2022-09-23	2.05	2.05	1.70	1.90	928,959
2022-09-22	2.10	2.10	2.05	2.05	525,000
2022-09-21	2.10	2.10	2.10	2.10	90,000
2022-09-20	2.10	2.10	2.10	2.10	1,349,588
2022-09-19	2.10	2.10	2.10	2.10	0
2022-09-16	2.18	2.18	2.10	2.10	286,115
2022-09-15	2.18	2.18	2.18	2.18	200,000
2022-09-14	2.18	2.18	2.18	2.18	800,937
2022-09-13	2.35	2.35	2.18	2.18	241,931
2022-09-12	2.15	2.35	2.15	2.35	754,314
2022-09-09	2.35	2.35	2.10	2.15	387,659
2022-09-08	2.15	2.15	2.15	2.15	493,990
2022-09-07	2.15	2.15	2.15	2.15	269,940
2022-09-06	2.15	2.45	2.15	2.15	1,840,098
2022-09-05	2.35	2.40	2.05	2.15	2,180,067
2022-09-02	2.30	2.30	2.30	2.30	341,352
2022-09-01	2.50	2.50	2.30	2.30	641,001
2022-08-31	2.70	2.70	2.50	2.50	632,510
2022-08-30	2.70	2.70	2.70	2.70	505,328
2022-08-29	2.70	2.70	2.70	2.70	0
2022-08-26	2.38	2.70	2.32	2.70	6,212,500
2022-08-25	2.38	2.25	2.25	2.38	603,833
2022-08-24	2.10	2.25	2.10	2.25	5,770,899
2022-08-23	2.15	2.10	2.00	2.10	337,421
2022-08-22	2.15	2.06	2.06	2.06	445,605
2022-08-19	2.15	2.15	2.15	2.15	114,197
2022-08-18	2.15	2.15	2.15	2.15	257,275
2022-08-17	2.20	2.20	2.15	2.15	215,656
2022-08-16	2.20	2.20	2.20	2.20	14,728
2022-08-15	2.00	2.20	2.00	2.20	3,819,709
2022-08-12	2.00	2.05	2.00	2.00	1,548,555
2022-08-11	2.00	2.00	2.00	2.00	0
2022-08-10	2.00	2.00	2.00	2.00	63,053
2022-08-09	2.05	2.05	2.00	2.00	1,030,780
2022-08-08	2.05	2.05	2.05	2.05	0
2022-08-05	2.05	2.05	2.05	2.05	72,647
2022-08-04	2.05	2.05	2.05	2.05	0
2022-08-03	2.05	2.05	2.05	2.05	756,050
2022-08-02	2.05	1.87	1.87	2.05	124,416
2022-08-01	2.05	2.05	1.90	2.05	0
2022-07-29	2.05	2.05	2.05	2.05	145,000
2022-07-28	2.05	2.05	2.05	2.05	11,000,000
2022-07-27	2.05	2.05	2.05	2.05	472,262
2022-07-26	2.05	2.05	2.05	2.05	95,906
2022-07-25	2.05	2.05	2.05	2.05	2,500,000
2022-07-22	2.05	2.05	2.05	2.05	240,000
2022-07-21	2.05	2.05	2.05	2.05	52,497
2022-07-20	1.80	2.05	1.80	2.05	1,849,625
2022-07-19	1.90	1.90	1.80	1.80	729,286
2022-07-18	1.90	1.90	1.90	1.90	374,339
2022-07-15	1.90	1.90	1.90	1.90	154,000
2022-07-14	1.90	1.90	1.90	1.90	2,125,000
2022-07-13	1.90	1.90	1.90	1.90	27,778
2022-07-12	1.90	1.90	1.90	1.90	105,263
2022-07-11	1.90	1.90	1.90	1.90	4,082,661
2022-07-08	1.90	1.90	1.90	1.90	105,272
2022-07-07	1.90	1.90	1.90	1.90	212,888
2022-07-06	1.85	1.90	1.85	1.90	179,067
2022-07-05	2.10	2.10	1.85	1.85	598,171
2022-07-04	2.15	2.15	2.10	2.10	275,400
2022-07-01	2.10	2.15	2.10	2.15	500,918
2022-06-30	2.35	2.35	2.10	2.10	7,036,001
2022-06-29	2.35	2.35	2.35	2.35	100,000
2022-06-28	2.35	2.35	2.35	2.35	100,000
2022-06-27	2.40	2.40	2.35	2.35	6,247,816
2022-06-24	2.53	2.53	2.40	2.40	3,504,130
2022-06-23	2.45	2.39	2.39	2.39	4,495,590
2022-06-22	2.45	2.45	2.45	2.45	870,578
2022-06-21	2.50	2.50	2.45	2.45	590,836
2022-06-20	2.50	2.50	2.50	2.50	227,927
2022-06-17	2.50	2.50	2.50	2.50	111,632
2022-06-16	2.50	2.50	2.50	2.50	1,568,202
2022-06-15	2.43	2.50	2.43	2.50	19,780,691
2022-06-14	2.43	2.43	2.43	2.43	34,852
2022-06-13	2.60	2.60	2.38	2.43	3,615,968
2022-06-10	2.60	2.60	2.60	2.60	1,219,478
2022-06-09	2.60	2.60	2.60	2.60	1,225,297
2022-06-08	2.75	2.75	2.60	2.60	3,701,776
2022-06-07	2.70	2.78	2.70	2.70	2,064,865
2022-06-06	2.63	2.70	2.63	2.70	23,175,852
2022-06-03	2.63	2.63	2.63	2.63	0
2022-06-02	2.63	2.63	2.63	2.63	0
2022-06-01	2.55	2.63	2.55	2.63	3,912,832
2022-05-31	2.55	2.62	2.62	2.55	108,383
2022-05-30	2.50	2.60	2.50	2.55	953,940
2022-05-27	2.15	2.46	2.21	2.46	6,850,967
2022-05-26	2.05	2.15	2.05	2.15	971,172
2022-05-25	2.05	2.05	2.05	2.05	111,107
2022-05-24	2.10	2.10	2.05	2.05	889,293
2022-05-23	2.10	2.15	2.10	2.10	204,324
2022-05-20	2.10	2.10	2.10	2.10	100,000
2022-05-19	2.20	2.20	2.00	2.10	400,400
2022-05-18	2.20	2.20	2.20	2.20	0
2022-05-17	2.15	2.25	2.15	2.20	271,369
2022-05-16	2.15	2.20	2.20	2.20	559,458
2022-05-13	2.15	2.15	2.15	2.15	3,133,944
2022-05-12	2.20	2.20	2.15	2.15	129,383
2022-05-11	2.25	2.31	2.31	2.20	5,919,091
2022-05-10	2.15	2.40	2.15	2.25	1,275,971
2022-05-09	2.10	2.20	2.20	2.20	5,168,404
2022-05-06	2.10	2.10	2.10	2.10	551,595
2022-05-05	2.10	2.10	2.10	2.10	198,018
2022-05-04	1.95	2.10	1.95	2.10	250,019
2022-05-03	1.95	1.95	1.95	1.95	19,236
2022-05-02	1.95	1.95	1.95	1.95	0
2022-04-29	1.90	1.95	1.90	1.95	28,929
2022-04-28	1.90	1.95	1.95	1.95	183,000
2022-04-27	1.90	1.95	1.95	1.90	91,794
2022-04-26	1.90	2.05	1.85	1.90	7,304,438
2022-04-25	1.85	1.85	1.85	1.85	89,838
2022-04-22	1.90	1.90	1.85	1.85	1,151,555
2022-04-21	2.05	2.05	1.85	1.90	560,600
2022-04-20	2.05	2.05	2.05	2.05	903,071
2022-04-19	2.10	2.10	2.00	2.05	2,776,767
2022-04-18	2.10	2.10	2.10	2.10	0
2022-04-15	2.10	2.10	2.10	2.10	0
2022-04-14	2.10	2.10	2.10	2.10	1,312,375
2022-04-13	2.15	2.30	2.10	2.10	7,030,236
2022-04-12	1.95	2.50	1.95	2.15	24,510,323
2022-04-11	2.00	2.00	1.95	1.95	174,741
2022-04-08	1.78	2.00	1.78	2.00	1,896,968
2022-04-07	1.78	1.78	1.78	1.78	484,495
2022-04-06	1.78	1.78	1.78	1.78	576,701
2022-04-05	1.80	1.80	1.78	1.78	1,450,000
2022-04-04	1.80	1.80	1.80	1.80	2,441
2022-04-01	1.75	1.80	1.75	1.80	837,216
2022-03-31	1.80	1.80	1.75	1.75	602,696
2022-03-30	1.90	1.90	1.80	1.80	435,612
2022-03-29	1.90	1.90	1.90	1.90	101,277
2022-03-28	1.90	1.90	1.90	1.90	120,022
2022-03-25	1.95	1.95	1.90	1.90	480,082
2022-03-24	1.95	1.95	1.95	1.95	0
2022-03-23	1.95	1.95	1.95	1.95	295,207
2022-03-22	1.95	1.95	1.95	1.95	32,203
2022-03-21	1.95	1.95	1.95	1.95	160,080
2022-03-18	1.95	1.95	1.95	1.95	263,259
2022-03-17	1.95	1.95	1.95	1.95	2,187,865
2022-03-16	1.80	1.95	1.80	1.95	699,882
2022-03-15	1.80	1.80	1.80	1.80	64,706
2022-03-14	1.85	1.85	1.80	1.80	513,724
2022-03-11	1.85	1.85	1.85	1.85	173,661
2022-03-10	1.85	1.85	1.85	1.85	196,672
2022-03-09	2.05	2.05	1.85	1.85	1,277,396
2022-03-08	2.05	2.05	1.90	2.05	496,824
2022-03-07	2.05	2.05	2.05	2.05	30,000
2022-03-04	2.05	2.05	2.05	2.05	421,117
2022-03-03	1.95	2.05	1.95	2.05	359,899
2022-03-02	1.95	1.95	1.95	1.95	213,406
2022-03-01	2.15	2.15	1.95	1.95	915,223
2022-02-28	2.15	2.15	2.15	2.15	548,481
2022-02-25	1.95	2.15	1.95	2.15	995,694
2022-02-24	2.00	2.10	1.95	1.95	1,525,094
2022-02-23	2.15	2.15	2.00	2.00	877,302
2022-02-22	2.15	2.15	2.15	2.15	75,861
2022-02-21	2.05	2.15	2.05	2.15	1,345,298
2022-02-18	1.95	2.05	1.95	2.05	490,969
2022-02-17	2.15	2.15	1.85	1.95	1,119,045
2022-02-16	2.00	2.15	2.00	2.15	367,955
2022-02-15	1.60	2.00	1.56	2.00	2,459,933
2022-02-14	1.70	1.70	1.50	1.60	833,151
2022-02-11	1.75	1.75	1.70	1.70	129,537
2022-02-10	1.75	1.75	1.75	1.75	100,000
2022-02-09	1.75	1.80	1.80	1.75	535,419
2022-02-08	2.00	2.00	1.75	2.00	442,111
2022-02-07	2.00	2.00	2.00	2.00	1,609,545
2022-02-04	1.98	2.00	1.80	2.00	63,209
2022-02-03	2.00	2.00	2.00	2.00	12,249
2022-02-02	2.00	2.00	2.00	2.00	495,334
2022-02-01	1.75	2.00	1.75	2.00	2,059,839
2022-01-31	1.80	1.80	1.75	1.75	386,452
2022-01-28	1.80	1.80	1.80	1.80	33,649
2022-01-27	1.80	1.80	1.80	1.80	550,194
2022-01-26	1.80	1.80	1.75	1.80	1,206,693
2022-01-25	1.85	1.85	1.80	1.80	623,788
2022-01-24	1.85	1.85	1.85	1.85	0
2022-01-21	1.90	1.90	1.85	1.85	740,477
2022-01-20	2.00	2.00	1.90	1.90	432,793
2022-01-19	2.00	2.00	2.00	2.00	465,532
2022-01-18	2.10	2.05	2.00	2.00	778,240
2022-01-17	2.25	2.25	2.00	2.10	658,655
2022-01-14	2.28	2.28	2.25	2.25	160,965
2022-01-13	2.38	2.38	2.28	2.28	199,349
2022-01-12	2.38	2.38	2.38	2.38	41,710
2022-01-11	2.38	2.38	2.38	2.38	116,100
2022-01-10	2.35	2.38	2.35	2.38	61,846
2022-01-07	2.60	2.60	2.15	2.40	1,611,768
2022-01-06	2.60	2.60	2.60	2.60	170,205
2022-01-05	2.75	2.75	2.45	2.60	243,579
2022-01-04	2.75	2.75	2.75	2.75	363,521
2022-01-03	2.75	2.75	2.75	2.75	0
2021-12-31	2.75	2.75	2.75	2.75	327,959
2021-12-30	2.75	2.75	2.75	2.75	1,726,381
2021-12-29	2.70	2.75	2.70	2.75	1,293,030
2021-12-28	2.70	2.70	2.70	2.70	0
2021-12-27	2.70	2.70	2.70	2.70	0
2021-12-24	2.70	2.70	2.70	2.70	699,497
2021-12-23	2.70	2.70	2.70	2.70	703,583
2021-12-22	2.60	2.70	2.55	2.70	4,825,620
2021-12-21	2.95	2.95	2.60	2.60	2,140,956
2021-12-20	3.00	3.10	2.95	2.95	6,299,351
2021-12-17	1.93	3.15	1.93	3.10	11,102,010
2021-12-16	1.65	1.93	1.65	1.93	1,126,164
2021-12-15	1.70	1.70	1.65	1.65	631,163
2021-12-14	1.70	1.75	1.75	1.70	671,250
2021-12-13	1.70	1.70	1.70	1.70	412,447
2021-12-10	2.00	2.00	1.70	1.70	1,904,806
2021-12-09	2.00	2.15	2.15	2.15	108,881
2021-12-08	2.10	2.10	2.10	2.10	313,464
2021-12-07	2.10	2.10	2.10	2.10	239,777
2021-12-06	2.10	2.10	2.10	2.10	0
2021-12-03	2.10	2.10	2.10	2.10	91,987
2021-12-02	2.10	2.10	2.10	2.10	238,646
2021-12-01	2.10	2.10	2.10	2.10	547,879
2021-11-30	2.10	2.10	2.10	2.10	65,501
2021-11-29	2.30	2.30	1.95	2.10	1,958,914
2021-11-26	2.30	2.30	2.30	2.30	202,135
2021-11-25	2.30	2.30	2.30	2.30	540,000
2021-11-24	2.25	2.30	2.25	2.30	53,323
2021-11-23	2.35	2.35	2.25	2.25	292,093
2021-11-22	2.45	2.45	2.35	2.35	232,831
2021-11-19	2.45	2.45	2.45	2.45	130,810
2021-11-18	2.40	2.45	2.40	2.45	534,107
2021-11-17	2.35	2.40	2.35	2.40	204,166
2021-11-16	2.35	2.35	2.35	2.35	2,095,000
2021-11-15	2.45	2.45	2.30	2.35	2,704,639
2021-11-12	2.45	2.45	2.45	2.45	0
2021-11-11	2.50	2.50	2.45	2.45	527,084
2021-11-10	2.50	2.50	2.50	2.50	410,569
2021-11-09	2.65	2.65	2.45	2.50	259,778
2021-11-08	2.65	2.65	2.65	2.65	167,247
2021-11-05	2.65	2.65	2.65	2.65	292,415
2021-11-04	2.70	2.70	2.65	2.65	448,735
2021-11-03	2.50	2.70	2.45	2.70	3,080,398
2021-11-02	2.50	2.50	2.50	2.50	239,180
2021-11-01	2.55	2.55	2.45	2.50	2,862,870
2021-10-29	2.75	2.75	2.55	2.55	1,357,941
2021-10-28	2.55	2.75	2.55	2.75	1,088,525
2021-10-27	2.70	2.70	2.55	2.55	590,628
2021-10-26	2.75	2.75	2.55	2.70	1,899,441
2021-10-25	2.80	2.87	2.87	2.87	700,017
2021-10-22	2.90	2.90	2.90	2.80	902,045
2021-10-21	2.90	2.90	2.90	2.90	16,355
2021-10-20	2.90	2.90	2.90	2.90	377,223
2021-10-19	2.90	2.90	2.90	2.90	9,000
2021-10-18	2.90	2.90	2.80	2.90	22,351
2021-10-15	2.90	2.90	2.90	2.90	77,425
2021-10-14	2.85	2.90	2.85	2.90	353,461
2021-10-13	2.85	2.80	2.80	2.80	697,971
2021-10-12	3.00	3.00	2.85	2.85	1,461,863
2021-10-11	3.00	3.00	3.00	3.00	127,890
2021-10-08	3.10	3.10	2.95	3.00	1,394,443
2021-10-07	3.10	3.10	3.10	3.10	349,901
2021-10-06	3.30	3.00	3.00	3.10	507,686
2021-10-05	3.30	3.30	3.30	3.30	299,688
2021-10-04	3.30	3.30	3.30	3.30	81,810
2021-10-01	3.40	3.40	3.30	3.30	448,534
2021-09-30	3.40	3.40	3.40	3.40	340,921
2021-09-29	3.25	3.40	3.25	3.40	285,044
2021-09-28	3.25	3.25	3.20	3.25	284,635
2021-09-27	3.20	3.25	3.20	3.25	234,804
2021-09-24	3.20	3.20	3.20	3.20	364,768
2021-09-23	3.20	3.20	3.20	3.20	132,736
2021-09-22	3.15	3.20	3.15	3.20	391,488
2021-09-21	3.15	3.15	3.15	3.15	640,101
2021-09-20	3.30	3.30	3.15	3.15	1,605,443
2021-09-17	3.30	3.30	3.30	3.30	17,339
2021-09-16	3.35	3.35	3.30	3.30	95,628
2021-09-15	3.25	3.40	3.25	3.35	2,821,014
2021-09-14	3.25	3.25	3.25	3.25	295,318
2021-09-13	3.10	3.25	3.10	3.25	880,513
2021-09-10	3.10	3.10	3.10	3.10	983,476
2021-09-09	3.30	3.12	3.12	3.10	2,150,634
2021-09-08	3.30	3.30	3.30	3.30	47,527
2021-09-07	3.30	3.30	3.30	3.30	95,091
2021-09-06	3.40	3.40	3.30	3.30	810,301
2021-09-03	3.40	3.40	3.40	3.40	655,922
2021-09-02	3.45	3.45	3.30	3.40	252,096
2021-09-01	3.45	3.45	3.45	3.45	42,248
2021-08-31	3.60	3.60	3.45	3.45	702,015
2021-08-30	3.60	3.60	3.60	3.60	0
2021-08-27	3.60	3.60	3.60	3.60	27,472
2021-08-26	3.60	3.60	3.60	3.60	207,521
2021-08-25	3.60	3.60	3.60	3.60	3,232,000
2021-08-24	3.55	3.60	3.55	3.60	221,974
2021-08-23	3.60	3.60	3.55	3.55	358,773
2021-08-20	3.65	3.65	3.60	3.60	103,004
2021-08-19	3.65	3.65	3.65	3.65	47,000
2021-08-18	3.85	3.85	3.60	3.65	2,118,712
2021-08-17	3.85	3.85	3.85	3.85	207,961
2021-08-16	4.00	4.00	3.85	3.85	438,926
2021-08-13	4.05	4.05	4.00	4.00	692,800
2021-08-12	3.80	4.05	3.80	4.05	1,843,629
2021-08-11	3.65	3.80	3.65	3.80	1,292,741
2021-08-10	3.45	3.48	3.48	3.48	1,493,896
2021-08-09	3.40	3.45	3.20	3.45	1,300,035
2021-08-06	3.45	3.45	3.40	3.40	493,992
2021-08-05	3.50	3.50	3.45	3.45	282,269
2021-08-04	3.50	3.50	3.50	3.50	102,474
2021-08-03	3.60	3.60	3.50	3.50	25,393
2021-08-02	3.60	3.69	3.69	3.60	225,757
2021-07-30	3.50	3.60	3.50	3.60	708,700
2021-07-29	3.50	3.50	3.50	3.50	50,677
2021-07-28	3.55	3.55	3.50	3.50	569,607
2021-07-27	3.55	3.55	3.55	3.55	671,070
2021-07-26	3.65	3.65	3.55	3.55	1,231,845
2021-07-23	3.35	3.65	3.26	3.65	2,416,566
2021-07-22	3.35	3.35	3.35	3.35	704,364
2021-07-21	3.35	3.35	3.35	3.35	91,250
2021-07-20	3.30	3.35	3.25	3.35	1,223,426
2021-07-19	3.65	3.65	3.20	3.30	897,299
2021-07-16	3.60	3.60	3.60	3.60	104,992
2021-07-15	3.65	3.65	3.60	3.60	266,455
2021-07-14	3.65	3.65	3.65	3.65	475,370
2021-07-13	3.65	3.65	3.65	3.65	204,937
2021-07-12	3.90	3.90	3.65	3.65	3,655,592
2021-07-09	3.90	3.90	3.90	3.90	70,587
2021-07-08	3.95	3.95	3.90	3.90	213,056
2021-07-07	3.95	3.95	3.95	3.95	109,824
2021-07-06	4.05	4.05	3.95	3.95	432,443
2021-07-05	4.10	4.10	4.05	4.05	552,331
2021-07-02	4.20	4.20	4.10	4.10	537,171
2021-07-01	4.35	4.35	4.20	4.20	489,450
2021-06-30	4.35	4.40	4.20	4.35	7,480,373
2021-06-29	3.55	4.40	3.55	4.35	23,948,651
2021-06-28	3.35	3.30	3.30	3.30	508,038
2021-06-25	3.35	3.35	3.35	3.35	1,069,120
2021-06-24	3.35	3.35	3.35	3.35	385,544
2021-06-23	3.35	3.35	3.35	3.35	926,209
2021-06-22	3.60	3.60	3.35	3.35	1,911,736
2021-06-21	3.60	3.60	3.60	3.60	559,333
2021-06-18	3.60	3.60	3.60	3.60	85,751
2021-06-17	3.70	3.70	3.60	3.60	183,532
2021-06-16	3.70	3.70	3.70	3.70	497,374
2021-06-15	3.75	3.75	3.70	3.70	70,810
2021-06-14	3.75	3.75	3.75	3.75	162,511
2021-06-11	3.85	3.85	3.75	3.75	183,130
2021-06-10	3.85	3.85	3.85	3.85	356,735
2021-06-09	3.85	3.85	3.85	3.85	98,010
2021-06-08	4.00	4.00	3.85	3.85	1,236,818
2021-06-07	4.00	4.00	4.00	4.00	217,462
2021-06-04	4.10	4.10	3.95	4.00	570,704
2021-06-03	4.20	4.20	4.10	4.10	335,223
2021-06-02	4.20	4.20	4.20	4.20	561,570
2021-06-01	4.20	4.20	4.20	4.20	1,522,209
2021-05-28	4.15	4.20	4.00	4.20	868,121
2021-05-27	4.05	4.15	4.05	4.15	370,318
2021-05-26	3.90	4.05	3.90	4.05	2,422,446
2021-05-25	3.80	3.90	3.80	3.90	1,247,081
2021-05-24	3.85	3.85	3.80	3.80	482,421
2021-05-21	3.85	3.85	3.85	3.85	115,089
2021-05-20	3.93	3.93	3.85	3.85	1,033,853
2021-05-19	4.00	4.00	3.93	3.93	184,176
2021-05-18	4.00	4.00	4.00	4.00	416,837
2021-05-17	4.00	4.00	4.00	4.00	564,060
2021-05-14	4.05	4.05	4.00	4.00	727,033
2021-05-13	4.10	4.10	4.05	4.05	358,082
2021-05-12	4.15	4.15	4.10	4.10	71,341
2021-05-11	4.18	4.20	4.15	4.15	450,299
2021-05-10	4.40	4.20	4.20	4.20	2,389,025
2021-05-07	4.40	4.40	4.40	4.40	23,302
2021-05-06	4.35	4.40	4.20	4.40	1,662,562
2021-05-05	4.50	4.35	4.15	4.35	1,839,014
2021-05-04	4.30	4.70	4.55	4.55	4,246,898
2021-04-30	4.30	4.30	4.25	4.25	4,811,783
2021-04-29	4.35	4.35	4.25	4.30	890,664
2021-04-28	4.35	4.35	4.35	4.35	143,974
2021-04-27	4.50	4.50	4.35	4.35	359,592
2021-04-26	4.60	4.70	4.50	4.50	1,250,246
2021-04-23	4.15	4.65	4.30	4.60	11,618,264
2021-04-22	4.15	4.08	4.08	4.08	96,399
2021-04-21	4.15	4.15	4.15	4.15	270,390
2021-04-20	4.10	4.20	4.10	4.15	1,497,977
2021-04-19	4.10	4.00	4.00	4.10	604,048
2021-04-16	4.05	4.00	4.00	4.00	1,239,985
2021-04-15	3.95	3.80	3.80	4.05	1,090,004
2021-04-14	4.05	4.15	3.95	3.95	1,012,196
2021-04-13	4.00	4.00	4.00	4.00	1,596,756
2021-04-12	3.60	4.15	3.50	4.05	4,824,025
2021-04-09	3.75	3.50	3.50	3.50	980,858
2021-04-08	3.80	3.80	3.80	3.80	194,647
2021-04-07	3.65	3.80	3.65	3.80	717,713
2021-04-06	3.80	3.68	3.68	3.85	943,332
2021-04-01	3.90	4.00	4.00	3.80	5,167,166
2021-03-31	3.65	3.90	3.65	3.90	1,919,222
2021-03-30	4.10	4.10	3.60	3.65	3,030,061
2021-03-29	3.85	4.30	3.85	4.10	7,225,553
2021-03-26	3.10	4.00	3.10	3.85	9,167,123
2021-03-25	3.10	3.10	3.10	3.10	57,707
2021-03-24	3.25	3.25	3.10	3.10	1,029,618
2021-03-23	3.25	3.25	3.25	3.25	230,000
2021-03-22	3.30	3.30	3.25	3.25	103,167
2021-03-19	3.40	3.40	3.30	3.30	712,469
2021-03-18	3.55	3.55	3.40	3.40	912,963
2021-03-17	3.65	3.65	3.50	3.55	408,998
2021-03-16	3.40	3.65	3.40	3.65	960,718
2021-03-15	3.40	3.40	3.40	3.40	200,877
2021-03-12	3.45	3.45	3.40	3.40	662,970
2021-03-11	3.45	3.45	3.45	3.45	123,015
2021-03-10	3.45	3.45	3.45	3.45	1,376,356
2021-03-09	3.50	3.32	3.32	3.45	179,149
2021-03-08	3.50	3.50	3.50	3.50	0
2021-03-05	3.60	3.60	3.45	3.50	633,910
2021-03-04	3.90	3.70	3.60	3.60	686,724
2021-03-03	3.90	3.90	3.90	3.90	304,633
2021-03-02	3.85	3.90	3.85	3.90	489,755
2021-03-01	3.85	4.00	4.00	3.85	588,670
2021-02-26	3.85	4.05	3.75	3.85	3,022,260
2021-02-25	3.35	3.85	3.30	3.85	1,957,284
2021-02-24	3.30	3.35	3.30	3.35	329,866
2021-02-23	3.60	3.64	3.30	3.64	3,122,850
2021-02-22	3.40	3.68	3.68	3.68	2,701,318
2021-02-19	3.05	3.35	3.05	3.35	814,272
2021-02-18	3.05	3.05	3.05	3.05	748,456
2021-02-17	3.22	3.22	3.05	3.05	487,633
2021-02-16	2.85	3.05	2.85	3.05	4,409,670
2021-02-15	3.00	3.05	2.80	2.80	5,898,008
2021-02-12	3.10	2.98	2.98	3.05	1,106,271
2021-02-11	3.30	3.30	3.10	3.10	1,494,513
2021-02-10	3.25	3.30	3.25	3.30	1,115,358
2021-02-09	3.50	3.50	3.25	3.25	416,946
2021-02-08	3.55	3.55	3.25	3.50	3,215,914
2021-02-05	3.55	3.55	3.55	3.55	478,741
2021-02-04	3.60	3.62	3.62	3.62	3,844,891
2021-02-03	3.62	3.62	3.62	3.60	663,023
2021-02-02	3.65	3.65	3.60	3.60	579,942
2021-02-01	3.70	3.70	3.65	3.65	1,008,296
2021-01-29	3.95	3.95	3.70	3.70	635,961
2021-01-28	3.90	3.95	3.90	3.95	494,500
2021-01-27	4.10	4.00	3.70	4.00	3,102,608
2021-01-26	4.20	4.10	4.10	4.20	1,443,813
2021-01-25	3.95	4.28	4.15	4.20	3,671,412
2021-01-22	4.05	4.05	4.05	4.05	1,497,562
2021-01-21	4.00	4.20	4.20	4.20	1,303,639
2021-01-20	4.30	4.30	3.70	4.06	3,538,694
2021-01-19	3.65	4.30	3.72	4.30	7,402,324
2021-01-18	3.55	3.65	3.55	3.65	2,448,633
2021-01-15	3.65	3.65	3.55	3.55	1,449,005
2021-01-14	3.75	3.70	3.70	3.70	906,556
2021-01-13	3.85	3.85	3.75	3.75	861,176
2021-01-12	4.00	4.00	3.80	3.85	1,680,330
2021-01-11	4.10	4.10	4.10	4.00	297,745
2021-01-08	4.00	4.05	3.85	4.00	3,952,499
2021-01-07	4.15	4.05	3.85	4.00	1,611,550
2021-01-06	4.00	4.15	4.00	4.15	1,789,491
2021-01-05	3.75	4.00	3.75	4.00	2,560,309
2021-01-04	3.75	3.80	3.74	3.80	1,319,661
2020-12-31	3.80	3.80	3.80	3.75	2,515
2020-12-30	3.72	4.00	3.72	3.75	1,158,533
2020-12-29	4.10	4.10	3.85	3.85	2,457,535
2020-12-24	4.10	4.10	4.10	4.10	922,740
2020-12-23	4.00	4.00	4.00	4.10	800,327
2020-12-22	4.15	4.15	4.10	4.10	438,677
2020-12-21	4.15	4.15	4.15	4.15	48,234
2020-12-18	4.20	4.15	4.00	4.15	1,090,273
2020-12-17	4.20	4.10	4.06	4.06	54,308
2020-12-16	3.98	4.30	3.90	3.98	2,196,117
2020-12-15	4.10	4.00	4.00	4.20	1,212,044
2020-12-14	4.25	4.25	4.10	4.10	460,141
2020-12-11	4.25	4.25	4.25	4.25	544,842
2020-12-10	4.55	4.55	4.30	4.30	802,304
2020-12-09	4.55	4.50	4.50	4.55	397,357
2020-12-08	4.55	4.55	4.40	4.55	1,599,951
2020-12-07	4.50	4.50	4.50	4.55	1,204,428
2020-12-04	4.50	4.55	4.40	4.55	494,186
2020-12-03	4.60	4.60	4.30	4.30	1,604,379
2020-12-02	4.45	4.80	4.80	4.80	2,230,643
2020-12-01	4.60	4.70	4.40	4.70	1,920,813
2020-11-30	5.05	5.15	4.65	4.80	2,326,630
2020-11-27	5.30	5.30	5.15	5.15	1,451,422
2020-11-26	4.85	5.20	5.20	5.20	4,048,581
2020-11-25	4.75	4.85	4.75	4.85	599,830
2020-11-24	4.75	4.75	4.75	4.75	562,231
2020-11-23	5.05	4.95	4.75	4.75	1,494,378
2020-11-20	4.95	5.05	4.95	5.05	390,523
2020-11-19	5.05	5.05	4.90	4.95	699,892
2020-11-18	5.10	5.10	4.90	4.90	1,372,825
2020-11-17	5.20	5.40	5.10	5.10	657,332
2020-11-16	5.20	5.20	5.20	5.20	1,033,490
2020-11-13	5.00	5.30	4.80	5.20	2,025,421
2020-11-12	4.90	5.15	4.90	5.15	2,044,699
2020-11-11	5.10	5.20	4.90	4.90	1,936,977
2020-11-10	5.60	5.60	5.15	5.15	1,076,858
2020-11-09	5.55	5.88	5.60	5.60	3,951,953
2020-11-06	5.15	5.55	5.15	5.55	3,270,776
2020-11-05	4.80	5.00	5.00	5.00	1,609,627
2020-11-04	4.70	4.70	4.70	4.80	629,198
2020-11-03	4.35	4.70	4.45	4.50	1,143,676
2020-11-02	4.40	4.40	4.35	4.35	903,472
2020-10-30	4.50	4.65	4.40	4.40	969,801
2020-10-29	4.75	4.80	4.50	4.60	1,226,190
2020-10-28	5.15	5.15	4.60	4.75	1,079,469
2020-10-27	5.50	5.50	5.25	5.25	605,527
2020-10-26	5.53	5.53	5.50	5.50	915,307
2020-10-23	5.55	5.55	5.53	5.53	426,596
2020-10-22	5.60	5.60	5.55	5.55	380,371
2020-10-21	5.70	5.70	5.55	5.60	1,503,038
2020-10-20	5.35	5.70	5.35	5.70	1,651,090
2020-10-16	5.30	5.30	5.30	5.30	1,127,650
2020-10-15	5.40	5.40	5.30	5.30	405,392
2020-10-14	5.40	5.40	5.40	5.40	867,865
2020-10-13	5.25	5.65	5.35	5.40	4,036,958
2020-10-12	5.15	5.25	5.15	5.25	570,238
2020-10-09	5.05	5.05	5.05	5.05	689,383
2020-10-08	5.15	5.15	5.05	5.05	295,551
2020-10-07	5.15	5.15	5.15	5.15	254,289
2020-10-06	5.15	5.15	5.15	5.15	211,567
2020-10-05	5.15	5.15	5.15	5.15	714,857
2020-10-02	5.10	5.10	5.10	5.10	744,124
2020-10-01	5.25	5.25	5.10	5.10	389,285
2020-09-30	5.25	5.25	5.25	5.25	1,647,380
2020-09-29	5.25	5.25	5.25	5.25	1,993,276
2020-09-28	4.85	5.20	5.20	5.20	5,485,275
2020-09-25	4.55	4.80	4.80	4.55	465,947
2020-09-24	4.50	4.55	4.50	4.55	746,446
2020-09-23	4.50	4.65	4.50	4.50	1,130,323
2020-09-22	4.50	4.50	4.35	4.40	728,316
2020-09-21	4.65	4.65	4.50	4.50	994,893
2020-09-18	4.65	4.65	4.65	4.65	1,403,239
2020-09-17	5.05	5.00	5.00	4.65	2,121,704
2020-09-16	4.65	5.10	4.65	5.10	6,759,077
2020-09-15	4.55	4.65	4.35	4.65	5,145,346
2020-09-14	3.95	4.55	3.95	4.55	6,321,932
2020-09-11	3.55	4.00	3.55	4.00	2,006,494
2020-09-10	3.55	3.55	3.55	3.55	165,517
2020-09-09	3.55	3.55	3.55	3.55	75,303
2020-09-08	3.85	3.85	3.45	3.55	708,299
2020-09-07	3.85	3.85	3.85	3.85	304,204
2020-09-04	3.85	3.85	3.85	3.85	234,574
2020-09-03	3.85	3.85	3.85	3.85	729,980
2020-09-02	3.75	3.85	3.75	3.85	602,237
2020-09-01	3.80	3.90	3.75	3.75	1,199,600
2020-08-28	3.80	3.80	3.80	3.80	109,382
2020-08-27	3.80	3.80	3.80	3.80	333,603
2020-08-26	3.80	3.80	3.70	3.80	569,988
2020-08-25	3.75	3.80	3.75	3.80	297,483
2020-08-24	3.75	3.75	3.60	3.75	0
2020-08-21	3.75	3.75	3.75	3.75	359,054
2020-08-20	3.75	3.75	3.75	3.75	669,565
2020-08-19	4.00	4.00	3.75	3.75	671,572
2020-08-18	4.00	4.10	4.10	4.00	461,286
2020-08-17	4.30	4.30	3.90	4.00	1,982,941
2020-08-14	4.40	4.40	4.30	4.30	291,494
2020-08-13	4.40	4.40	4.40	4.40	145,423
2020-08-12	4.40	4.50	4.40	4.40	494,987
2020-08-11	4.35	4.50	4.50	4.40	2,871,919
2020-08-10	4.15	4.35	4.15	4.35	1,478,107
2020-08-07	4.25	4.25	4.15	4.15	2,060,221
2020-08-06	4.25	4.25	4.25	4.25	3,504,001
2020-08-05	3.90	4.25	3.90	4.25	1,550,712
2020-08-04	3.50	3.90	3.50	3.90	2,011,108
2020-07-31	3.95	4.00	3.95	3.95	555,029
2020-07-30	4.00	4.00	3.85	4.00	493,966
2020-07-29	4.30	4.30	4.00	4.00	412,470
2020-07-28	4.30	4.30	4.30	4.30	261,466
2020-07-27	4.05	4.30	4.05	4.30	2,193,623
2020-07-24	4.05	4.05	3.90	4.05	1,010,930
2020-07-23	4.05	4.05	4.05	4.05	491,616
2020-07-22	3.85	4.05	3.85	4.05	703,227
2020-07-21	3.85	3.85	3.85	3.85	251,450
2020-07-20	3.80	3.85	3.60	3.80	290,146
2020-07-17	3.80	3.80	3.80	3.80	189,542
2020-07-16	3.90	3.90	3.65	3.80	864,703
2020-07-15	3.90	3.90	3.90	3.90	335,275
2020-07-14	3.85	3.90	3.85	3.90	541,495
2020-07-13	4.00	4.00	3.75	3.85	1,926,382
2020-07-10	4.00	4.00	4.00	4.00	910,283
2020-07-09	4.00	4.00	4.00	4.00	862,418
2020-07-08	4.00	4.00	4.00	4.00	403,781
2020-07-07	4.00	4.00	4.00	4.00	56,217
2020-07-06	4.00	4.00	4.00	4.00	75,000
2020-07-03	4.00	4.00	4.00	4.00	54,541
2020-07-02	4.00	4.00	4.00	4.00	210,310
2020-06-30	4.05	4.05	3.85	4.05	594,035
2020-06-29	4.05	4.05	4.05	4.05	9,670
2020-06-26	4.05	4.05	4.05	4.05	223,187
2020-06-25	4.05	4.05	4.05	4.05	238,000
2020-06-24	3.95	4.05	3.95	3.95	414,603
2020-06-23	4.00	4.00	3.95	3.95	822,424
2020-06-22	4.15	4.15	4.00	4.00	515,588
2020-06-19	4.15	4.15	4.15	4.15	29,679
2020-06-18	4.35	4.35	4.15	4.15	814,961
2020-06-17	4.35	4.35	4.35	4.35	145,184
2020-06-16	4.15	4.35	4.15	4.35	648,635
2020-06-15	4.10	4.15	4.10	4.15	618,720
2020-06-12	4.10	4.10	4.10	4.10	51,609
2020-06-11	4.25	4.25	4.10	4.10	575,847
2020-06-10	4.25	4.25	4.25	4.25	114,534
2020-06-09	4.25	4.25	4.25	4.25	814,752
2020-06-08	4.25	4.25	4.25	4.25	171,116
2020-06-05	4.30	4.30	4.25	4.25	711,283
2020-06-04	4.45	4.45	4.30	4.30	1,086,505
2020-06-03	4.45	4.45	4.45	4.45	758,568
2020-06-02	4.25	4.45	4.25	4.45	2,244,432
2020-06-01	4.25	4.26	4.26	4.25	1,824,650
2020-05-29	4.35	4.35	4.25	4.35	565,220
2020-05-28	4.50	4.50	4.25	4.35	1,644,932
2020-05-27	4.05	4.50	4.05	4.05	5,524,491
2020-05-26	4.05	4.05	4.05	4.05	1,978,719
2020-05-22	3.95	4.00	3.90	3.95	590,311
2020-05-21	4.15	3.80	3.80	3.95	407,298
2020-05-20	4.05	4.15	4.05	4.15	1,481,416
2020-05-19	4.00	4.20	4.00	4.10	1,838,744
2020-05-18	4.00	4.00	4.00	4.00	1,455,230
2020-05-15	3.80	3.82	3.82	4.00	1,672,518
2020-05-14	3.90	3.90	3.80	3.80	172,586
2020-05-13	3.90	3.90	3.90	3.90	152,374
2020-05-12	3.90	3.90	3.90	3.90	37,176
2020-05-11	4.05	4.05	3.90	3.90	1,087,792
2020-05-07	3.90	4.05	3.90	4.05	674,265
2020-05-06	3.85	3.90	3.85	3.90	635,844
2020-05-05	3.85	3.85	3.85	3.85	653,312
2020-05-04	3.85	3.85	3.85	3.85	547,238
2020-05-01	4.05	4.05	3.85	3.85	1,199,042
2020-04-30	3.75	4.05	3.90	3.65	1,676,932
2020-04-29	3.80	3.80	3.80	3.65	1,782,177
2020-04-28	4.10	4.10	3.80	4.15	1,785,913
2020-04-27	4.25	4.25	4.15	4.15	1,276,736
2020-04-24	4.40	4.26	4.26	4.25	3,165,181
2020-04-23	3.95	4.40	3.90	4.40	5,417,078
2020-04-22	3.70	4.15	3.70	3.70	1,682,919
2020-04-21	3.80	3.85	3.65	3.70	2,465,546
2020-04-20	3.20	3.80	3.20	3.80	3,490,576
2020-04-17	3.00	3.20	3.00	3.20	2,543,863
2020-04-16	2.95	3.00	2.85	3.00	1,811,862
2020-04-15	2.50	2.95	2.50	2.95	3,754,827
2020-04-14	2.45	2.50	2.40	2.45	1,626,268
2020-04-09	2.45	2.45	2.45	2.45	146,134
2020-04-08	2.45	2.45	2.45	2.45	133,474
2020-04-07	2.60	2.60	2.60	2.60	421,726
2020-04-06	2.55	2.60	2.55	2.50	335,777
2020-04-03	2.60	2.60	2.60	2.60	150,000
2020-04-03	2.60	2.60	2.45	2.50	728,977
2020-04-02	2.35	2.60	2.60	2.60	1,223,284
2020-04-02	2.35	2.55	2.35	2.35	865,284
2020-04-01	2.50	2.35	2.35	2.35	209,365
2020-04-01	2.50	2.50	2.35	2.70	181,556
2020-03-31	2.60	2.70	2.60	2.60	1,375,894
2020-03-30	2.30	2.35	2.30	2.25	1,380,384
2020-03-27	1.80	2.10	1.75	1.80	1,167,033
2020-03-26	1.55	1.80	1.55	1.55	775,232
2020-03-25	1.50	1.55	1.50	1.50	257,307
2020-03-24	1.33	1.45	1.30	1.30	1,446,377
2020-03-23	1.18	1.23	1.10	1.23	131,008
2020-03-20	1.05	1.15	1.05	1.05	554,031
2020-03-19	1.05	1.05	1.05	1.05	0
2020-03-18	1.15	1.15	1.15	1.15	0
2020-03-17	1.45	1.45	1.45	1.45	0
2020-03-16	1.45	1.45	1.45	1.45	84,919
2020-03-13	1.45	1.45	1.45	1.45	0
2020-03-12	1.45	1.45	1.45	1.45	0
2020-03-11	1.45	1.45	1.45	1.45	0
2020-03-10	1.55	1.55	1.45	1.55	385,169
2020-03-09	1.55	1.50	1.40	1.55	158,150
2020-03-06	1.55	1.60	1.60	1.55	566,881
2020-03-05	1.55	1.55	1.55	1.55	546,801
2020-03-04	1.55	1.55	1.55	1.55	834,690
2020-03-03	1.75	1.75	1.55	1.70	696,320
2020-03-02	1.70	1.70	1.70	1.65	330,445
2020-02-28	1.75	1.75	1.65	1.75	650,930
2020-02-27	1.75	1.75	1.75	1.75	128,805
2020-02-26	1.75	1.75	1.75	1.75	513,896
2020-02-25	1.90	1.90	1.75	1.90	1,386,354
2020-02-24	1.90	1.90	1.90	1.90	151,840
2020-02-21	1.90	1.90	1.90	1.90	151,105
2020-02-20	1.90	1.90	1.90	1.90	19,025
2020-02-19	1.90	1.90	1.90	1.90	162,548
2020-02-18	1.90	1.90	1.90	1.90	91,802
2020-02-17	1.90	1.90	1.90	1.90	537,152
2020-02-14	1.80	1.90	1.80	1.90	1,471,559
2020-02-13	1.80	1.80	1.80	1.80	208,577
2020-02-12	1.80	1.80	1.80	1.80	0
2020-02-11	1.85	1.85	1.75	1.80	875,880
2020-02-10	1.95	1.95	1.85	1.85	279,464
2020-02-07	1.95	1.95	1.95	1.95	211,395
2020-02-06	1.90	1.95	1.90	1.95	549,295
2020-02-05	1.90	1.90	1.90	1.90	387,250
2020-02-04	1.85	1.90	1.85	1.90	252,032
2020-02-03	1.83	1.80	1.80	1.85	137,574
2020-01-31	1.83	1.83	1.83	1.83	278,744
2020-01-30	1.85	1.85	1.78	1.83	1,733,315
2020-01-29	1.95	1.95	1.83	1.85	690,092
2020-01-28	2.00	2.00	1.95	1.95	269,068
2020-01-27	2.05	2.05	1.95	2.00	1,507,376
2020-01-24	2.05	2.05	2.05	2.05	210,000
2020-01-23	2.00	2.05	2.00	2.05	250,000
2020-01-22	2.00	2.00	2.00	2.00	95,223
2020-01-21	2.05	2.05	1.95	2.00	979,567
2020-01-20	2.20	2.20	2.10	2.10	559,817
2020-01-17	2.20	2.20	2.20	2.20	40,285
2020-01-16	2.20	2.20	2.20	2.20	17,959
2020-01-15	2.25	2.10	2.10	2.20	393,111
2020-01-14	2.30	2.30	2.25	2.25	458,670
2020-01-13	2.30	2.30	2.30	2.30	100,000
2020-01-10	2.20	2.26	2.26	2.30	977,010
2020-01-09	2.20	2.20	2.20	2.20	227,898
2020-01-08	2.20	2.20	2.20	2.20	0
2020-01-07	2.30	2.30	2.20	2.20	746,604
2020-01-06	2.40	2.40	2.30	2.30	515,189
2020-01-03	2.40	2.40	2.40	2.40	408,168
2020-01-02	2.40	2.40	2.40	2.40	1,178,802
2019-12-31	2.40	2.40	2.40	2.40	1,745,174
2019-12-30	2.15	2.30	2.30	2.40	2,709,942
2019-12-27	2.00	2.15	2.00	2.15	1,892,772
2019-12-24	2.00	2.00	2.00	2.00	17,475
2019-12-23	2.00	2.00	2.00	2.00	298,518
2019-12-20	2.00	2.00	2.00	2.00	0
2019-12-19	2.05	2.05	2.00	2.00	1,084,392
2019-12-18	2.00	2.10	2.00	2.05	1,265,420
2019-12-17	2.00	2.25	1.95	2.00	3,320,451
2019-12-16	1.80	1.80	1.70	1.75	629,773
2019-12-13	1.80	1.80	1.80	1.80	222,625
2019-12-12	1.80	1.80	1.80	1.80	80,691
2019-12-11	1.80	1.80	1.80	1.80	95,852
2019-12-10	1.80	1.80	1.80	1.80	0
2019-12-09	1.80	1.80	1.80	1.80	0
2019-12-06	1.80	1.80	1.80	1.80	0
2019-12-05	1.80	1.80	1.80	1.80	0
2019-12-04	1.80	1.80	1.80	1.80	337,220
2019-12-03	1.80	1.80	1.80	1.80	0
2019-12-02	1.85	1.85	1.75	1.80	369,253
2019-11-29	1.85	1.85	1.85	1.85	35,000
2019-11-28	1.85	1.85	1.70	1.85	467,000
2019-11-27	1.85	1.85	1.75	1.80	516,391
2019-11-26	1.85	1.85	1.85	1.85	0
2019-11-25	1.85	1.85	1.85	1.85	0
2019-11-22	1.85	1.85	1.85	1.85	30,000
2019-11-21	2.05	2.05	1.85	1.85	200,000
2019-11-20	2.10	2.10	2.05	2.05	159,100
2019-11-19	2.10	2.10	2.10	2.10	150,000
2019-11-18	2.10	2.10	2.10	2.10	23,571
2019-11-15	2.10	2.10	2.10	2.10	93,676
2019-11-14	2.10	2.10	2.10	2.10	0
2019-11-13	2.10	2.10	2.10	2.10	89,729
2019-11-12	2.10	2.15	2.10	2.10	766,329
2019-11-11	2.05	2.05	2.05	2.05	750,915
2019-11-08	2.30	2.30	2.05	2.05	378,237
2019-11-07	1.85	2.05	1.85	2.05	1,171,380
2019-11-06	1.80	1.85	1.80	1.85	136,117
2019-11-05	1.80	1.80	1.70	1.80	948,455
2019-11-04	1.90	1.90	1.80	1.80	400,000
2019-11-01	1.90	1.90	1.90	1.90	300,000
2019-10-31	1.90	1.90	1.90	1.90	0
2019-10-30	1.90	1.90	1.90	1.90	65,045
2019-10-29	1.90	1.90	1.90	1.90	52,436
2019-10-28	1.85	1.90	1.85	1.90	250,000
2019-10-25	1.90	1.90	1.85	1.85	51,139
2019-10-24	1.90	1.90	1.90	1.90	0
2019-10-23	1.90	1.90	1.90	1.90	10,000
2019-10-22	1.90	1.90	1.90	1.90	384,553
2019-10-21	1.90	1.90	1.90	1.90	0
2019-10-18	1.95	2.00	1.90	1.90	171,907
2019-10-17	2.05	2.05	1.95	1.95	1,483,964
2019-10-16	2.20	2.20	2.00	2.05	2,708,147
2019-10-15	2.20	2.20	2.20	2.20	0
2019-10-14	2.20	2.20	2.10	2.20	145,112
2019-10-11	2.15	2.15	2.15	2.15	85,639
2019-10-10	2.25	2.25	2.10	2.15	639,793
2019-10-09	2.35	2.35	2.25	2.25	265,384
2019-10-08	2.35	2.40	2.40	2.35	50,000
2019-10-07	2.35	2.35	2.25	2.35	371,000
2019-10-04	2.35	2.35	2.35	2.35	50,750
2019-10-03	2.45	2.45	2.35	2.35	550,000
2019-10-02	2.45	2.45	2.45	2.45	4,857
2019-10-01	2.45	2.45	2.45	2.45	0
2019-09-30	2.45	2.50	2.50	2.45	287,524
2019-09-27	2.50	2.50	2.45	2.45	124,161
2019-09-26	2.50	2.50	2.50	2.50	0
2019-09-25	2.30	2.55	2.30	2.50	2,354,147
2019-09-24	2.35	2.35	2.30	2.30	200,000
2019-09-23	2.30	2.30	2.20	2.25	250,000
2019-09-20	2.30	2.30	2.20	2.30	144,000
2019-09-19	2.30	2.30	2.30	2.30	0
2019-09-18	2.55	2.55	2.30	2.30	454,405
2019-09-17	2.40	2.55	2.30	2.55	3,556,190
2019-09-16	2.40	2.40	2.40	2.40	0
2019-09-13	2.40	2.40	2.40	2.40	0
2019-09-12	2.40	2.40	2.40	2.40	604,928
2019-09-11	2.65	2.65	2.40	2.40	797,199
2019-09-10	2.55	2.80	2.40	2.65	2,686,319
2019-09-09	2.40	2.40	2.30	2.37	434,434
2019-09-06	2.35	2.40	2.35	2.40	196,220
2019-09-05	2.40	2.40	2.35	2.35	209,832
2019-09-04	2.40	2.40	2.40	2.40	100,203
2019-09-03	2.35	2.40	2.35	2.40	229,700
2019-09-02	2.45	2.45	2.35	2.35	1,442,319
2019-08-30	1.80	2.40	1.80	2.40	5,161,620
2019-08-29	1.80	1.80	1.80	1.80	100,000
2019-08-28	1.75	1.80	1.70	1.80	180,000
2019-08-27	1.75	1.75	1.75	1.75	0
2019-08-23	1.75	1.75	1.75	1.75	491,126
2019-08-22	1.75	1.75	1.75	1.75	36,179
2019-08-21	1.70	1.75	1.70	1.75	279,248
2019-08-20	1.70	1.70	1.70	1.70	287,863
2019-08-19	1.80	1.80	1.70	1.70	309,233
2019-08-16	1.70	1.80	1.70	1.80	887,184
2019-08-15	1.70	1.70	1.70	1.70	244,477
2019-08-14	1.70	1.70	1.60	1.70	455,000
2019-08-13	1.65	1.70	1.65	1.70	544,710
2019-08-12	1.75	1.75	1.65	1.65	1,059,742
2019-08-09	1.75	1.75	1.75	1.75	276,139
2019-08-08	1.75	1.75	1.75	1.75	245,035
2019-08-07	1.75	1.75	1.75	1.75	71,326
2019-08-06	1.75	1.75	1.75	1.75	0
2019-08-05	1.75	1.75	1.75	1.75	235,000
2019-08-02	1.75	1.75	1.75	1.75	0
2019-08-01	1.75	1.75	1.75	1.75	0
2019-07-31	1.80	1.80	1.75	1.75	262,922
2019-07-30	1.80	1.80	1.75	1.80	560,372
2019-07-29	1.80	1.80	1.75	1.80	348,792
2019-07-26	1.85	1.85	1.80	1.80	52,659
2019-07-25	2.05	2.05	1.85	1.85	100,000
2019-07-24	2.05	2.05	2.05	2.05	255,735
2019-07-23	2.05	2.05	2.05	2.05	0
2019-07-22	2.05	2.05	2.05	2.05	80,704
2019-07-19	2.05	2.05	2.05	2.05	24,000
2019-07-18	2.05	2.05	2.05	2.05	0
2019-07-17	2.05	2.05	2.05	2.05	185,923
2019-07-16	2.05	2.05	2.05	2.05	12,180
2019-07-15	2.05	2.05	2.05	2.05	0
2019-07-12	2.05	2.05	2.05	2.05	0
2019-07-11	1.95	2.05	1.95	2.05	200,000
2019-07-10	1.95	1.95	1.95	1.95	59,278
2019-07-09	1.90	1.90	1.90	1.90	755,735
2019-07-08	1.90	1.90	1.90	1.90	65,000
2019-07-05	1.90	1.90	1.90	1.90	573,104
2019-07-04	1.90	1.90	1.90	1.90	632,557
2019-07-03	2.10	2.10	2.10	2.10	0
2019-07-02	2.10	2.10	2.10	2.10	99,406
2019-07-01	2.10	2.10	2.10	2.10	259,010
2019-06-28	2.10	2.10	2.10	2.10	331,465
2019-06-27	2.10	2.10	2.10	2.10	0
2019-06-26	2.10	2.10	2.10	2.10	14,624
2019-06-25	2.10	2.10	2.10	2.10	100,000
2019-06-24	2.10	2.10	2.10	2.10	0
2019-06-21	2.10	2.10	2.10	2.05	82,749
2019-06-20	2.05	2.05	2.05	2.05	309,185
2019-06-19	2.05	2.05	2.05	2.05	525,010
2019-06-18	2.15	2.15	2.05	2.05	454,624
2019-06-17	2.15	2.15	2.15	2.15	10,000
2019-06-14	2.15	2.15	2.15	2.15	579,340
2019-06-13	2.10	2.15	2.10	2.15	98,574
2019-06-12	2.10	2.10	2.10	2.10	383,802
2019-06-11	2.10	2.10	2.10	2.10	252,921
2019-06-10	2.10	2.10	2.10	2.10	8,288
2019-06-07	2.10	2.10	2.10	2.10	110,000
2019-06-06	2.10	2.10	2.10	2.10	0
2019-06-05	2.10	2.10	2.10	2.10	267,564
2019-06-04	2.10	2.10	2.10	2.10	0
2019-06-03	2.10	2.10	1.95	2.10	1,089,107
2019-05-31	2.20	2.20	2.10	2.20	450,217
2019-05-30	2.25	2.25	2.10	2.20	100,000
2019-05-29	2.25	2.25	2.25	2.25	0
2019-05-28	2.25	2.25	2.25	2.25	15,642
2019-05-24	2.25	2.25	2.25	2.25	0
2019-05-23	2.25	2.25	2.10	2.25	72,000
2019-05-22	2.25	2.25	2.25	2.25	0
2019-05-21	2.20	2.20	2.20	2.20	0
2019-05-20	2.25	2.25	2.20	2.20	100,000
2019-05-17	2.25	2.25	2.25	2.25	8,288
2019-05-16	2.25	2.25	2.25	2.25	261,261
2019-05-15	2.25	2.25	2.25	2.25	61,624
2019-05-14	2.30	2.30	2.25	2.25	643,710
2019-05-13	2.25	2.30	2.25	2.30	474,456
2019-05-10	2.20	2.25	2.20	2.25	102,500
2019-05-09	2.20	2.35	2.20	2.20	1,142,966
2019-05-08	2.10	2.15	2.10	2.15	1,087,359
2019-05-07	2.05	2.10	2.05	2.10	509,241

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