BONH.L Share History

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

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

Date	Open	High	Low	Close	Volume
2023-07-28	0.88	0.66	0.66	0.66	7,563,787
2023-07-27	0.88	0.88	0.88	0.88	6,762,320
2023-07-26	0.80	1.00	0.80	0.88	2,256,602
2023-07-25	0.53	0.80	0.53	0.80	860,237
2023-07-24	0.48	0.53	0.48	0.53	737,230
2023-07-21	0.48	0.45	0.45	0.45	172,752
2023-07-20	0.55	0.55	0.48	0.48	624,254
2023-07-19	1.50	1.50	0.55	0.55	1,006,524
2023-07-18	3.25	3.25	1.50	1.50	33,622
2023-07-17	4.00	4.00	3.25	3.25	36,621
2023-07-14	4.00	4.00	4.00	4.00	144
2023-07-13	4.00	4.00	4.00	4.00	75,627
2023-07-12	4.00	4.25	4.00	4.00	223,407
2023-07-11	4.00	4.00	4.00	4.00	118,613
2023-07-10	4.00	4.25	4.00	4.00	300,000
2023-07-07	4.00	4.00	4.00	4.00	68,912
2023-07-06	4.00	4.00	4.00	4.00	0
2023-07-05	4.00	4.00	3.94	4.00	736,681
2023-07-04	4.00	4.00	4.00	4.00	305,500
2023-07-03	3.75	4.00	3.75	4.00	85,150
2023-06-30	3.75	3.75	3.75	3.75	470,636
2023-06-29	3.75	3.75	3.75	3.75	1,705,825
2023-06-28	3.75	3.75	3.75	3.75	742,249
2023-06-27	3.75	3.75	3.75	3.75	39,814
2023-06-26	3.75	3.75	3.75	3.75	50,000
2023-06-23	3.75	3.75	3.75	3.75	175,316
2023-06-22	3.75	3.75	3.75	3.75	18,902
2023-06-21	3.75	3.75	3.75	3.75	43,500
2023-06-20	3.75	3.75	3.75	3.75	144,000
2023-06-19	3.75	3.75	3.75	3.75	688,993
2023-06-16	3.75	3.75	3.75	3.75	773,391
2023-06-15	3.75	3.75	3.75	3.75	650,248
2023-06-14	4.00	4.00	3.75	3.75	1,689,139
2023-06-13	4.50	4.50	4.00	4.00	4,828,099
2023-06-12	4.50	4.50	4.50	4.50	66,004
2023-06-09	4.75	4.75	4.50	4.50	155,712
2023-06-08	4.50	4.00	4.00	4.00	2,137,172
2023-06-07	6.00	6.00	6.00	6.00	153,522
2023-06-06	6.00	6.00	6.00	6.00	0
2023-06-05	5.50	6.00	5.50	6.00	68,750
2023-06-02	5.50	5.50	5.50	5.50	97
2023-06-01	5.50	5.50	5.50	5.50	0
2023-05-31	5.50	5.50	5.50	5.50	49,997
2023-05-30	5.50	5.50	5.50	5.50	6,876
2023-05-29	5.50	5.50	5.50	5.50	0
2023-05-26	5.50	5.50	5.50	5.50	203,172
2023-05-25	5.75	5.50	5.50	5.50	244,456
2023-05-24	5.00	5.75	5.00	5.75	501,026
2023-05-23	4.75	4.75	4.75	4.75	0
2023-05-22	4.75	4.75	4.75	4.75	0
2023-05-19	4.75	4.75	4.75	4.75	9,300
2023-05-18	5.00	5.00	4.25	4.75	495,278
2023-05-17	5.00	5.00	5.00	5.00	46,666
2023-05-16	5.00	5.00	5.00	5.00	7,709
2023-05-15	5.00	5.00	5.00	5.00	50,000
2023-05-12	4.75	5.00	4.75	5.00	43,266
2023-05-11	4.75	4.75	4.75	4.75	5,000
2023-05-10	5.50	5.50	4.75	4.75	3,701
2023-05-09	5.50	5.50	5.50	5.50	205,900
2023-05-08	5.50	5.50	5.50	5.50	0
2023-05-05	5.50	5.50	5.50	5.50	16,402
2023-05-04	5.50	5.50	5.50	5.50	0
2023-05-03	5.50	5.50	5.50	5.50	0
2023-05-02	5.50	5.50	5.50	5.50	0
2023-05-01	5.50	5.50	5.50	5.50	0
2023-04-28	5.50	5.50	5.50	5.50	0
2023-04-27	5.50	5.50	5.50	5.50	11,973
2023-04-26	5.50	5.50	5.50	5.50	0
2023-04-25	5.50	5.50	5.50	5.50	9,413
2023-04-24	5.50	5.50	5.50	5.50	3,664
2023-04-21	5.50	5.50	5.50	5.50	178,775
2023-04-20	5.00	5.25	5.00	5.25	160,632
2023-04-19	5.00	5.00	5.00	5.00	0
2023-04-18	5.00	5.00	5.00	5.00	0
2023-04-17	4.75	5.00	4.75	5.00	61,684
2023-04-14	4.75	4.75	4.75	4.75	150,086
2023-04-13	4.75	4.75	4.75	4.75	0
2023-04-12	4.75	4.75	4.60	4.75	24,761
2023-04-11	4.75	4.84	4.75	4.75	101,414
2023-04-10	4.75	4.75	4.75	4.75	0
2023-04-07	4.75	4.75	4.75	4.75	0
2023-04-06	4.75	4.75	4.75	4.75	0
2023-04-05	4.75	4.75	4.75	4.75	0
2023-04-04	4.75	4.75	4.75	4.75	0
2023-04-03	4.75	4.75	4.75	4.75	250,884
2023-03-31	4.75	4.75	4.75	4.75	15,842
2023-03-30	4.75	4.75	4.75	4.75	66,785
2023-03-29	4.75	4.75	4.75	4.75	69,000
2023-03-28	5.00	5.00	4.75	4.75	43,516
2023-03-27	5.00	5.00	5.00	5.00	0
2023-03-24	5.00	5.00	5.00	5.00	187
2023-03-23	5.00	5.00	4.75	5.00	172,040
2023-03-22	5.25	5.25	5.00	5.00	0
2023-03-21	5.25	5.25	5.25	5.25	10,000
2023-03-20	5.50	5.25	5.25	5.25	47,141
2023-03-17	5.50	5.50	5.25	5.50	42,859
2023-03-16	5.50	5.50	5.50	5.50	0
2023-03-15	5.25	5.50	5.25	5.50	502,790
2023-03-14	5.50	5.50	5.25	5.25	136,926
2023-03-13	5.50	5.50	5.50	5.50	0
2023-03-10	6.00	6.00	5.50	5.50	317,707
2023-03-09	7.00	7.00	7.00	7.00	100,000
2023-03-08	7.00	7.00	7.00	7.00	14,723
2023-03-07	7.00	7.00	7.00	7.00	0
2023-03-06	7.00	7.00	7.00	7.00	0
2023-03-03	6.75	7.00	6.00	7.00	433,341
2023-03-02	7.00	7.00	6.75	6.75	167,882
2023-03-01	7.00	7.00	7.00	7.00	38,989
2023-02-28	6.75	7.00	6.75	7.00	141,497
2023-02-27	6.75	6.75	6.75	6.75	0
2023-02-24	7.50	7.50	6.75	6.75	154,893
2023-02-23	7.50	7.50	7.50	7.50	14,457
2023-02-22	7.50	7.50	7.50	7.50	50,000
2023-02-21	7.50	7.50	7.50	7.50	28,338
2023-02-20	7.50	7.50	7.50	7.50	49
2023-02-17	7.50	7.75	7.50	7.50	180,000
2023-02-16	7.25	7.10	7.10	7.10	200,000
2023-02-15	7.25	7.25	7.25	7.25	26,586
2023-02-14	7.50	7.55	7.25	7.25	404,575
2023-02-13	7.50	7.50	7.50	7.50	399,000
2023-02-10	7.50	8.25	7.25	7.50	967,346
2023-02-09	7.25	7.50	7.25	7.50	25,000
2023-02-08	7.00	7.25	7.00	7.25	325,250
2023-02-07	7.00	7.00	7.00	7.00	0
2023-02-06	7.25	7.25	7.25	7.25	261,218
2023-02-03	7.00	7.00	7.00	7.00	192,706
2023-02-02	6.75	7.00	6.75	7.00	100,000
2023-02-01	6.75	6.75	6.75	6.75	37,903
2023-01-31	7.00	7.00	7.00	7.00	13,824
2023-01-30	7.00	7.00	7.00	7.00	177,760
2023-01-27	7.25	7.25	7.00	7.00	149,842
2023-01-26	7.25	7.25	7.25	7.25	0
2023-01-25	7.25	7.25	7.25	7.25	140,000
2023-01-24	7.50	7.50	7.25	7.25	305,000
2023-01-23	7.50	7.50	7.50	7.50	35,870
2023-01-20	7.50	7.50	7.50	7.50	0
2023-01-19	7.75	7.75	7.50	7.50	91,483
2023-01-18	7.75	7.75	7.75	7.75	15,999
2023-01-17	7.75	7.75	7.75	7.75	147,000
2023-01-16	7.75	7.75	7.75	7.75	0
2023-01-13	7.75	7.75	7.75	7.75	72,475
2023-01-12	8.00	8.00	8.00	8.00	1,000
2023-01-11	8.00	8.00	8.00	8.00	1,277
2023-01-10	8.00	8.00	8.00	8.00	61,599
2023-01-09	8.00	8.00	8.00	8.00	0
2023-01-06	7.75	8.50	7.75	8.00	30,847
2023-01-05	7.50	7.75	7.50	7.75	72,781
2023-01-04	7.50	7.50	7.50	7.50	0
2023-01-03	7.75	7.75	7.50	7.50	329,845
2023-01-02	7.75	7.75	7.75	7.75	0
2022-12-30	7.75	7.75	7.75	7.75	179,793
2022-12-29	7.75	7.75	7.75	7.75	0
2022-12-28	8.00	8.00	7.75	7.75	147,703
2022-12-27	8.00	8.00	8.00	8.00	0
2022-12-26	8.00	8.00	8.00	8.00	0
2022-12-23	8.00	8.00	8.00	8.00	0
2022-12-22	8.00	8.00	8.00	8.00	58,645
2022-12-21	8.00	8.00	8.00	8.00	0
2022-12-20	8.00	8.00	8.00	8.00	10,105
2022-12-19	8.00	8.00	8.00	8.00	56,243
2022-12-16	8.00	8.00	8.00	8.00	125
2022-12-15	8.00	8.00	8.00	8.00	90,512
2022-12-14	8.00	8.00	8.00	8.00	168,369
2022-12-13	7.50	8.00	7.50	8.00	243,792
2022-12-12	7.25	7.50	7.25	7.50	131,500
2022-12-09	5.75	8.25	5.75	7.25	1,195,179
2022-12-08	5.75	5.75	5.75	5.75	0
2022-12-07	5.75	5.75	5.75	5.75	0
2022-12-06	5.75	5.75	5.75	5.75	0
2022-12-05	5.75	5.75	5.75	5.75	0
2022-12-02	5.75	5.75	5.75	5.75	34,765
2022-12-01	5.75	5.75	5.75	5.75	59,354
2022-11-30	5.75	5.75	5.75	5.75	32,775
2022-11-29	5.75	5.75	5.75	5.75	0
2022-11-28	5.75	5.75	5.75	5.75	160,325
2022-11-25	5.75	5.75	5.75	5.75	150,000
2022-11-24	5.75	5.75	5.75	5.75	262,348
2022-11-23	5.75	5.75	5.75	5.75	49,928
2022-11-22	5.25	5.75	5.25	5.75	439,807
2022-11-21	5.25	5.25	5.25	5.25	9,000
2022-11-18	4.50	5.25	4.50	5.25	34,056
2022-11-17	4.50	4.50	4.50	4.50	72,502
2022-11-16	3.75	4.50	3.75	4.50	143,880
2022-11-15	3.50	3.50	3.50	3.50	33,000
2022-11-14	3.50	3.50	3.50	3.50	0
2022-11-11	3.50	3.50	3.50	3.50	0
2022-11-10	3.25	3.50	3.25	3.50	269,949
2022-11-09	3.25	3.25	3.25	3.25	61,276
2022-11-08	3.25	3.25	3.25	3.25	115,489
2022-11-07	3.25	3.25	3.25	3.25	0
2022-11-04	3.25	3.25	3.25	3.25	0
2022-11-03	3.25	3.25	3.25	3.25	611,898
2022-11-02	3.25	3.50	3.25	3.25	191,070
2022-11-01	3.75	3.75	3.75	3.75	0
2022-10-31	3.75	3.75	3.75	3.75	482,792
2022-10-28	3.75	3.75	3.75	3.75	0
2022-10-27	3.75	3.75	3.75	3.75	0
2022-10-26	3.75	3.75	3.75	3.75	0
2022-10-25	3.75	3.75	3.75	3.75	103,374
2022-10-24	3.75	3.75	3.75	3.75	0
2022-10-21	3.75	3.75	3.75	3.75	0
2022-10-20	4.25	4.25	3.75	3.75	92,863
2022-10-19	4.25	4.25	4.25	4.25	1,121
2022-10-18	4.25	4.25	4.25	4.25	10,000
2022-10-17	4.25	4.25	4.25	4.25	0
2022-10-14	4.25	4.25	4.25	4.25	8,929
2022-10-13	4.25	4.50	4.25	4.25	1,118
2022-10-12	4.25	4.25	4.25	4.25	0
2022-10-11	4.25	4.25	4.25	4.25	10,512
2022-10-10	4.50	4.75	4.25	4.25	153,022
2022-10-07	5.75	5.75	5.75	5.75	151,391
2022-10-06	5.75	5.75	5.75	5.75	65,997
2022-10-05	5.75	5.75	5.75	5.75	0
2022-10-04	5.75	5.75	5.75	5.75	8,458
2022-10-03	5.75	5.75	5.75	5.75	0
2022-09-30	5.75	5.75	5.75	5.75	0
2022-09-29	5.75	5.75	5.75	5.75	0
2022-09-28	5.75	5.75	5.75	5.75	86
2022-09-27	5.75	5.75	5.75	5.75	572,426
2022-09-26	5.75	5.75	5.75	5.75	0
2022-09-23	5.75	5.75	5.50	5.75	0
2022-09-22	5.75	5.75	5.75	5.75	88,602
2022-09-21	5.75	5.75	5.75	5.75	0
2022-09-20	5.50	5.75	5.50	5.75	25,036
2022-09-19	5.50	5.50	5.50	5.50	0
2022-09-16	5.50	5.50	5.50	5.50	16,949
2022-09-15	5.50	5.50	5.50	5.50	3,941
2022-09-14	5.50	5.50	5.50	5.50	7,287
2022-09-13	5.25	5.50	5.25	5.50	25,000
2022-09-12	5.25	5.25	5.25	5.25	0
2022-09-09	5.25	5.25	5.25	5.25	0
2022-09-08	5.00	5.25	5.00	5.25	41,787
2022-09-07	5.00	5.00	5.00	5.00	0
2022-09-06	5.00	5.00	5.00	5.00	50,000
2022-09-05	5.00	5.00	5.00	5.00	35,000
2022-09-02	5.00	5.00	5.00	5.00	1,987
2022-09-01	5.00	5.00	5.00	5.00	44,354
2022-08-31	5.00	5.00	5.00	5.00	0
2022-08-30	5.00	5.00	5.00	5.00	0
2022-08-29	5.00	5.00	5.00	5.00	0
2022-08-26	5.00	5.00	5.00	5.00	93
2022-08-25	4.75	5.00	4.50	5.00	50,000
2022-08-24	4.75	4.75	4.75	4.75	59,839
2022-08-23	4.75	4.75	4.75	4.75	1,020
2022-08-22	5.25	5.25	4.75	4.75	173,741
2022-08-19	5.25	5.25	5.25	5.25	10,000
2022-08-18	5.25	5.25	5.25	5.25	0
2022-08-17	5.25	5.25	5.25	5.25	5,518
2022-08-16	5.25	5.25	5.25	5.25	5,000
2022-08-15	5.50	5.50	5.25	5.25	53,928
2022-08-12	5.50	5.50	5.50	5.50	16,672
2022-08-11	5.50	5.50	5.50	5.50	0
2022-08-10	5.50	5.50	5.50	5.50	0
2022-08-09	5.50	5.50	5.50	5.50	0
2022-08-08	5.50	5.50	5.50	5.50	15,226
2022-08-05	5.50	5.50	5.50	5.50	2,977
2022-08-04	5.50	5.50	5.50	5.50	18,815
2022-08-03	5.50	5.50	5.50	5.50	0
2022-08-02	5.50	5.50	5.50	5.50	96,724
2022-08-01	5.50	5.50	5.50	5.50	0
2022-07-29	5.75	5.75	5.50	5.50	0
2022-07-28	5.75	5.75	5.75	5.75	0
2022-07-27	5.75	5.75	5.75	5.75	3,760
2022-07-26	5.75	5.75	5.75	5.75	0
2022-07-25	5.75	5.75	5.75	5.75	0
2022-07-22	5.75	5.75	5.75	5.75	0
2022-07-21	5.75	5.75	5.75	5.75	65,907
2022-07-20	5.75	5.75	5.75	5.75	0
2022-07-19	6.13	6.13	5.75	5.75	50,000
2022-07-18	6.13	6.13	6.13	6.13	10,975
2022-07-15	6.13	6.13	6.13	6.13	22,784
2022-07-14	6.13	6.13	6.13	6.13	7,281
2022-07-13	6.13	6.13	6.13	6.13	14,179
2022-07-12	6.00	6.13	6.00	6.13	16,500
2022-07-11	6.00	6.00	6.00	6.00	100,000
2022-07-08	6.00	6.00	6.00	6.00	0
2022-07-07	6.00	6.00	6.00	6.00	0
2022-07-06	6.00	6.00	6.00	6.00	0
2022-07-05	6.00	6.00	6.00	6.00	0
2022-07-04	6.00	6.00	6.00	6.00	0
2022-07-01	6.00	6.00	6.00	6.00	55,000
2022-06-30	6.00	6.00	6.00	6.00	55,000
2022-06-29	6.00	6.00	6.00	6.00	0
2022-06-28	6.00	6.00	6.00	6.00	0
2022-06-27	6.00	6.00	6.00	6.00	0
2022-06-24	6.00	6.00	6.00	6.00	227,165
2022-06-23	6.00	6.00	6.00	6.00	112,753
2022-06-22	6.00	6.00	6.00	6.00	102,820
2022-06-21	6.50	6.50	5.75	5.75	156,200
2022-06-20	6.25	6.50	6.25	6.50	27,000
2022-06-17	6.75	6.75	6.25	6.25	133,039
2022-06-16	7.00	7.00	7.00	7.00	11,000
2022-06-15	7.00	7.00	7.00	7.00	15,422
2022-06-14	7.00	7.00	7.00	7.00	0
2022-06-13	7.00	7.00	7.00	7.00	25,000
2022-06-10	7.00	7.00	7.00	7.00	8,194
2022-06-09	7.00	7.00	7.00	7.00	2,184
2022-06-08	7.00	7.00	7.00	7.00	0
2022-06-07	7.00	7.00	7.00	7.00	0
2022-06-06	7.00	7.00	7.00	7.00	0
2022-06-03	7.00	7.00	7.00	7.00	0
2022-06-02	7.00	7.00	7.00	7.00	0
2022-06-01	7.00	7.00	7.00	7.00	0
2022-05-31	7.00	7.00	7.00	7.00	43
2022-05-30	7.00	7.00	7.00	7.00	50,000
2022-05-27	7.00	7.00	7.00	7.00	39,929
2022-05-26	7.00	7.00	7.00	7.00	34,626
2022-05-25	7.00	7.00	7.00	7.00	26,415
2022-05-24	7.00	7.00	7.00	7.00	0
2022-05-23	7.00	7.00	7.00	7.00	212,143
2022-05-20	7.00	7.00	7.00	7.00	70
2022-05-19	6.50	6.75	6.50	6.75	55,000
2022-05-18	6.38	6.50	6.38	6.50	0
2022-05-17	6.63	6.63	6.38	6.38	46,551
2022-05-16	6.63	6.63	6.63	6.63	71,570
2022-05-13	6.63	6.63	6.63	6.63	7,500
2022-05-12	6.90	6.90	6.63	6.63	270,358
2022-05-11	6.90	6.90	6.90	6.90	10,000
2022-05-10	7.25	7.25	6.90	6.90	70,239
2022-05-09	7.25	7.25	7.25	7.25	943
2022-05-06	7.15	7.25	7.15	7.25	10,826
2022-05-05	7.15	7.15	7.15	7.15	130,000
2022-05-04	7.00	7.15	6.50	7.15	156,415
2022-05-03	7.00	7.00	6.88	7.00	180,145
2022-05-02	7.00	7.00	7.00	7.00	0
2022-04-29	7.00	7.00	7.00	7.00	58,727
2022-04-28	7.00	7.00	7.00	7.00	106,918
2022-04-27	5.75	7.00	5.75	7.00	476,584
2022-04-26	5.75	5.75	5.75	5.75	172,197
2022-04-25	5.75	5.75	5.75	5.75	51,004
2022-04-22	5.50	5.75	5.00	5.75	315,310
2022-04-21	5.50	5.50	5.50	5.50	18,615
2022-04-20	5.50	5.50	5.50	5.50	232,181
2022-04-19	5.50	5.50	5.00	5.50	100,692
2022-04-18	5.50	5.50	5.50	5.50	0
2022-04-15	5.50	5.50	5.50	5.50	0
2022-04-14	5.50	5.50	5.50	5.50	64,008
2022-04-13	5.50	5.50	5.50	5.50	157,875
2022-04-12	5.50	5.50	5.50	5.50	0
2022-04-11	5.50	5.50	5.00	5.50	118,577
2022-04-08	6.00	6.00	5.50	5.50	424,000
2022-04-07	5.50	6.00	5.00	6.00	581,203
2022-04-06	7.25	7.25	6.50	6.75	290,256
2022-04-05	7.75	7.75	7.00	7.00	275,657
2022-04-04	7.75	7.75	7.50	7.75	50,000
2022-04-01	7.75	7.75	7.75	7.75	29,725
2022-03-31	8.00	8.00	7.75	7.75	46,958
2022-03-30	8.00	8.00	8.00	8.00	36,938
2022-03-29	8.00	8.00	7.50	8.00	58,371
2022-03-28	8.00	8.00	8.00	8.00	57,949
2022-03-25	8.00	8.00	8.00	8.00	0
2022-03-24	8.00	8.00	7.50	8.00	0
2022-03-23	8.00	8.00	8.00	8.00	64,292
2022-03-22	8.00	8.00	7.50	8.00	52,313
2022-03-21	7.75	8.25	7.75	8.25	50,000
2022-03-18	7.75	7.75	7.75	7.75	248,216
2022-03-17	7.75	7.75	7.00	7.75	0
2022-03-16	7.75	7.75	7.00	7.75	0
2022-03-15	7.75	7.75	7.75	7.75	73,494
2022-03-14	7.50	7.75	7.50	7.75	19,321
2022-03-11	7.50	7.50	7.00	7.50	78,844
2022-03-10	7.50	7.50	7.50	7.50	0
2022-03-09	7.50	7.50	7.50	7.50	173,949
2022-03-08	7.50	7.50	7.00	7.50	10,098
2022-03-07	8.25	8.25	7.50	7.50	182,333
2022-03-04	9.00	9.00	8.25	8.25	140,959
2022-03-03	9.00	9.00	9.00	9.00	20,995
2022-03-02	9.00	9.00	9.00	9.00	50,467
2022-03-01	9.25	9.25	9.00	9.00	72,193
2022-02-28	9.50	9.50	9.25	9.25	126,348
2022-02-25	9.50	10.00	10.00	10.00	100,977
2022-02-24	9.75	9.75	9.25	9.50	245,564
2022-02-23	10.25	10.25	10.25	10.25	0
2022-02-22	10.25	10.25	10.25	10.25	0
2022-02-21	10.25	10.25	9.50	10.25	27,183
2022-02-18	10.25	10.25	10.25	10.25	38,142
2022-02-17	10.25	10.25	10.25	10.25	181,451
2022-02-16	10.25	10.25	10.25	10.25	327,000
2022-02-15	9.75	10.25	9.75	10.25	198,902
2022-02-14	9.75	9.75	9.75	9.75	815
2022-02-11	9.75	9.75	9.00	9.75	80,687
2022-02-10	10.00	10.00	9.75	9.75	39,634
2022-02-09	10.00	10.00	9.50	10.00	49,352
2022-02-08	10.00	10.00	10.00	10.00	11,395
2022-02-07	10.50	10.50	10.00	10.00	325,671
2022-02-04	10.50	10.50	10.50	10.50	22,471
2022-02-03	10.50	10.50	10.00	10.50	62,202
2022-02-02	10.50	10.50	10.50	10.50	31,702
2022-02-01	10.50	10.50	10.50	10.50	0
2022-01-31	10.50	10.50	10.50	10.50	60,000
2022-01-28	10.50	10.50	10.50	10.50	50,062
2022-01-27	10.50	10.50	10.50	10.50	88,269
2022-01-26	10.50	10.50	10.50	10.50	52,892
2022-01-25	10.50	10.50	10.50	10.50	198,400
2022-01-24	10.50	10.50	10.50	10.50	573,708
2022-01-21	10.50	10.50	10.50	10.50	61,906
2022-01-20	10.50	10.50	10.50	10.50	218
2022-01-19	10.50	10.50	10.50	10.50	18,000
2022-01-18	10.50	10.50	10.00	10.50	4,000
2022-01-17	9.75	10.50	9.50	10.50	116,106
2022-01-14	7.60	9.75	7.60	9.75	705,408
2022-01-13	8.75	8.75	8.75	8.75	198,259
2022-01-12	8.75	8.75	8.00	8.75	5,493
2022-01-11	8.75	8.75	8.75	8.75	6,404
2022-01-10	8.50	8.75	8.50	8.75	84,113
2022-01-07	7.50	8.50	7.50	8.50	125,798
2022-01-06	7.50	7.50	7.50	7.50	0
2022-01-05	7.50	7.50	7.50	7.50	50,062
2022-01-04	7.50	7.50	7.50	7.50	0
2022-01-03	7.50	7.50	7.50	7.50	0
2021-12-31	7.50	7.50	7.50	7.50	72,280
2021-12-30	7.50	7.50	7.50	7.50	160,000
2021-12-29	7.50	7.50	7.50	7.50	7,975
2021-12-28	7.50	7.50	7.50	7.50	0
2021-12-27	7.50	7.50	7.50	7.50	0
2021-12-24	7.50	7.50	7.50	7.50	37,500
2021-12-23	7.50	7.50	7.00	7.50	22,898
2021-12-22	7.50	7.50	7.50	7.50	10,176
2021-12-21	7.50	7.50	7.50	7.50	0
2021-12-20	7.50	7.50	7.00	7.50	10,000
2021-12-17	7.50	7.50	7.00	7.50	151,725
2021-12-16	7.75	7.75	7.25	7.50	279,148
2021-12-15	7.75	7.75	7.75	7.75	145
2021-12-14	8.00	8.00	7.50	7.75	50,744
2021-12-13	7.85	7.85	7.85	7.85	23,000
2021-12-10	8.25	8.25	7.85	7.85	67,262
2021-12-09	8.25	8.25	8.25	8.25	0
2021-12-08	8.50	8.50	8.25	8.25	98,433
2021-12-07	8.50	8.50	8.50	8.50	36,956
2021-12-06	8.50	8.50	8.50	8.50	22,915
2021-12-03	8.50	8.50	8.50	8.50	68,233
2021-12-02	8.50	8.50	8.50	8.50	127,008
2021-12-01	8.50	8.50	8.50	8.50	80,000
2021-11-30	8.50	8.50	8.00	8.50	102,935
2021-11-29	8.75	9.00	8.75	8.75	264,616
2021-11-26	11.00	11.00	8.75	8.75	294,725
2021-11-25	11.25	11.25	11.00	11.00	0
2021-11-24	11.25	11.25	11.25	11.25	0
2021-11-23	11.25	11.25	11.25	11.25	20,000
2021-11-22	11.25	11.25	10.50	11.25	391
2021-11-19	11.25	11.25	10.50	11.25	113,401
2021-11-18	11.25	11.25	11.25	11.25	0
2021-11-17	11.25	11.25	11.25	11.25	77,014
2021-11-16	11.25	11.25	10.50	11.25	121,297
2021-11-15	11.00	11.25	11.00	11.25	94,069
2021-11-12	10.75	11.00	10.75	11.00	16,012
2021-11-11	10.75	10.75	10.00	10.75	55,000
2021-11-10	10.75	10.75	10.75	10.75	122,827
2021-11-09	11.00	11.00	10.75	10.75	0
2021-11-08	11.25	11.50	11.00	11.00	397,338
2021-11-05	11.00	11.25	11.00	11.25	451,976
2021-11-04	10.75	10.75	10.75	10.75	0
2021-11-03	10.75	10.75	10.75	10.75	1,175
2021-11-02	10.75	10.75	10.75	10.75	0
2021-11-01	10.75	10.75	10.00	10.75	7,160
2021-10-29	10.75	10.75	10.75	10.75	119,894
2021-10-28	11.00	11.00	10.75	10.75	0
2021-10-27	11.00	11.00	11.00	11.00	0
2021-10-26	11.00	11.00	11.00	11.00	40,135
2021-10-25	11.00	11.00	10.00	11.00	0
2021-10-22	11.00	11.00	11.00	11.00	15,000
2021-10-21	11.00	11.00	11.00	11.00	0
2021-10-20	11.00	11.00	10.00	11.00	13,453
2021-10-19	11.25	11.25	10.50	11.00	91,895
2021-10-18	11.25	11.25	10.50	11.25	48,150
2021-10-15	11.25	11.25	11.25	11.25	7,929
2021-10-14	11.50	11.50	11.25	11.25	21,818
2021-10-13	11.50	11.50	11.00	11.50	0
2021-10-12	11.50	11.50	11.50	11.50	55,423
2021-10-11	11.50	11.50	11.50	11.50	39,759
2021-10-08	11.50	11.50	11.00	11.50	199,354
2021-10-07	11.50	11.50	11.50	11.50	28,985
2021-10-06	11.50	11.65	11.00	11.50	67,500
2021-10-05	11.25	11.50	11.25	11.50	28,173
2021-10-04	11.25	11.25	11.25	11.25	311,579
2021-10-01	10.50	11.25	10.00	11.25	164,725
2021-09-30	10.50	10.50	10.50	10.50	88,309
2021-09-29	10.00	10.50	9.50	10.50	45,587
2021-09-28	9.75	10.00	9.50	10.00	124,092
2021-09-27	9.65	9.65	9.65	9.65	111,471
2021-09-24	9.50	9.65	9.30	9.65	103,397
2021-09-23	9.65	9.65	9.65	9.65	0
2021-09-22	9.65	9.65	9.65	9.65	25,000
2021-09-21	9.65	9.65	9.65	9.65	87,866
2021-09-20	10.25	10.25	9.50	9.65	846,307
2021-09-17	10.25	10.25	9.50	10.25	44,999
2021-09-16	10.25	10.25	10.25	10.25	9,478
2021-09-15	10.25	10.25	10.25	10.25	141,366
2021-09-14	11.50	11.50	9.75	10.25	587,532
2021-09-13	11.25	11.50	11.25	11.50	79,157
2021-09-10	10.75	11.25	10.75	11.25	290,238
2021-09-09	11.00	11.00	10.75	10.75	87,264
2021-09-08	11.00	11.00	10.50	11.00	256,233
2021-09-07	11.00	11.00	11.00	11.00	90,000
2021-09-06	11.25	11.25	11.00	11.00	159,412
2021-09-03	11.25	11.25	11.25	11.25	291,237
2021-09-02	11.25	11.25	10.50	11.25	0
2021-09-01	11.25	11.25	11.25	11.25	69,657
2021-08-31	11.25	11.25	10.50	11.25	85,440
2021-08-30	11.25	11.25	11.25	11.25	0
2021-08-27	11.25	11.25	11.25	11.25	189,437
2021-08-26	11.25	11.25	11.25	11.25	228,655
2021-08-25	11.25	11.25	11.25	11.25	0
2021-08-24	11.25	11.25	11.25	11.25	56,550
2021-08-23	11.25	11.25	11.25	11.25	112,059
2021-08-20	10.75	11.25	10.75	11.25	103,617
2021-08-19	11.00	11.00	10.75	10.75	60,000
2021-08-18	11.00	11.00	11.00	11.00	111,448
2021-08-17	11.00	11.00	10.50	11.00	0
2021-08-16	11.25	11.25	11.00	11.00	25,000
2021-08-13	11.25	11.25	11.25	11.25	63,203
2021-08-12	11.25	11.25	11.25	11.25	0
2021-08-11	11.25	11.25	11.25	11.25	0
2021-08-10	11.25	11.25	11.25	11.25	56,574
2021-08-09	11.25	11.25	11.25	11.25	26,478
2021-08-06	11.25	11.25	11.25	11.25	39,477
2021-08-05	11.25	11.25	11.25	11.25	0
2021-08-04	11.25	11.25	11.25	11.25	61,716
2021-08-03	11.00	11.25	11.00	11.25	22,045
2021-08-02	11.00	11.00	10.00	11.00	100,000
2021-07-30	10.50	11.00	10.50	11.00	97,308
2021-07-29	10.50	10.50	10.50	10.50	20,000
2021-07-28	10.50	10.50	10.50	10.50	5,470
2021-07-27	10.75	10.75	10.50	10.50	178,551
2021-07-26	10.00	10.75	9.50	10.75	273,193
2021-07-23	9.75	10.00	9.00	10.00	50,979
2021-07-22	10.25	10.25	9.75	9.75	135,000
2021-07-21	10.25	10.25	10.25	10.25	287,373
2021-07-20	10.25	10.25	10.25	10.25	172,785
2021-07-19	12.50	12.50	10.25	10.25	506,887
2021-07-16	12.50	12.75	12.50	12.50	346,955
2021-07-15	12.25	12.25	12.25	12.25	45,722
2021-07-14	12.00	12.25	12.00	12.25	188,963
2021-07-13	12.00	12.00	12.00	12.00	0
2021-07-12	12.00	12.00	12.00	12.00	85,369
2021-07-09	11.50	12.00	11.00	12.00	105,596
2021-07-08	11.50	11.50	11.00	11.50	359,583
2021-07-07	11.50	11.50	11.00	11.50	33,369
2021-07-06	11.50	11.50	11.50	11.50	31,234
2021-07-05	11.50	11.50	11.50	11.50	8,992
2021-07-02	11.50	11.50	11.50	11.50	17,250
2021-07-01	11.50	11.50	11.00	11.50	184,803
2021-06-30	12.50	12.50	11.50	11.50	262,876
2021-06-29	12.50	12.50	12.50	12.50	260,825
2021-06-28	13.25	13.25	12.50	12.50	80,026
2021-06-25	13.25	13.25	13.25	13.25	60,646
2021-06-24	13.25	13.25	13.25	13.25	134,565
2021-06-23	13.50	13.75	13.25	13.25	236,989
2021-06-22	13.50	13.50	13.50	13.50	17,635
2021-06-21	13.75	13.75	13.00	13.50	62,505
2021-06-18	14.25	14.25	13.75	13.75	64,416
2021-06-17	14.25	14.25	14.25	14.25	74,670
2021-06-16	14.25	14.25	14.25	14.25	90,425
2021-06-15	13.75	14.50	13.00	14.25	306,840
2021-06-14	13.75	13.75	13.75	13.75	100,084
2021-06-11	13.75	13.75	13.75	13.75	69,988
2021-06-10	13.75	13.75	13.75	13.75	0
2021-06-09	13.75	13.75	13.00	13.75	87,797
2021-06-08	13.75	13.75	13.00	13.75	22,647
2021-06-07	13.75	13.75	13.75	13.75	18,324
2021-06-04	14.00	14.00	13.75	13.75	7,500
2021-06-03	14.00	14.00	14.00	14.00	112,693
2021-06-02	13.50	14.00	13.50	14.00	73,880
2021-06-01	12.50	13.50	12.50	13.50	195,750
2021-05-28	11.75	12.50	11.50	12.50	215,881
2021-05-27	12.50	12.50	11.75	11.75	1,186,547
2021-05-26	13.50	13.50	12.50	12.50	173,631
2021-05-25	13.50	13.50	13.50	13.50	15,100
2021-05-24	14.00	14.00	13.50	13.50	129,097
2021-05-21	14.00	14.00	13.75	14.00	51,198
2021-05-20	14.25	14.25	12.50	14.00	336,259
2021-05-19	14.50	14.50	13.50	14.25	10,000
2021-05-18	14.00	14.25	14.00	14.25	148,438
2021-05-17	14.00	14.00	13.50	14.00	34,073
2021-05-14	14.00	14.00	14.00	14.00	41,862
2021-05-13	14.75	14.75	13.75	14.00	225,437
2021-05-12	16.00	16.00	14.75	14.75	158,492
2021-05-11	16.00	16.00	16.00	16.00	68,234
2021-05-10	16.00	16.00	16.00	16.00	78,662
2021-05-07	16.00	16.00	16.00	16.00	47,564
2021-05-06	16.00	16.00	15.00	16.00	65,000
2021-05-05	16.00	16.00	16.00	16.00	7,431
2021-05-04	16.00	16.00	15.00	16.00	207,329
2021-04-30	16.00	16.00	16.00	16.00	41,676
2021-04-29	16.00	16.00	15.00	16.00	47,130
2021-04-28	16.00	16.00	16.00	16.00	140,031
2021-04-27	15.50	16.00	16.00	16.00	313,747
2021-04-26	15.50	15.50	15.50	15.50	87,100
2021-04-23	15.50	15.50	15.50	15.50	50,000
2021-04-22	16.25	16.25	15.50	15.50	209,779
2021-04-21	16.75	16.75	15.50	16.25	147,931
2021-04-20	16.75	17.50	16.75	16.75	677,614
2021-04-19	16.20	17.30	17.30	17.30	547,111
2021-04-16	14.75	16.50	14.75	16.20	504,083
2021-04-15	14.50	14.75	14.50	14.75	211,970
2021-04-14	14.50	14.50	14.00	14.50	218,330
2021-04-13	13.25	14.50	13.25	14.50	386,425
2021-04-12	13.25	13.25	12.50	13.25	347,504
2021-04-09	13.25	13.25	13.25	13.25	247,571
2021-04-08	13.25	13.25	13.25	13.25	132,418
2021-04-07	13.50	13.50	13.25	13.25	156,094
2021-04-06	13.50	13.50	13.50	13.50	126,160
2021-04-01	12.75	13.50	12.50	13.50	633,127
2021-03-31	13.25	13.50	12.75	12.75	254,642
2021-03-30	14.50	14.50	13.50	13.50	108,581
2021-03-29	12.00	15.50	12.00	14.50	1,299,260
2021-03-26	11.75	12.00	11.75	12.00	151,229
2021-03-25	11.75	11.75	11.75	11.75	576,930
2021-03-24	11.50	11.75	11.50	11.75	813,937
2021-03-23	11.40	11.40	11.40	11.40	93,356
2021-03-22	11.85	12.10	11.40	11.40	266,224
2021-03-19	11.75	11.75	11.40	11.40	1,123,827
2021-03-18	11.25	11.75	11.25	11.75	182,393
2021-03-17	10.50	11.25	10.50	11.25	440,265
2021-03-16	10.50	10.50	10.50	10.50	90,273
2021-03-15	10.50	10.50	10.50	10.50	29,887
2021-03-12	11.50	11.50	10.50	10.50	141,181
2021-03-11	11.50	11.50	11.50	11.50	5,965
2021-03-10	11.50	11.50	11.50	11.50	279,320
2021-03-09	11.50	11.50	11.50	11.50	0
2021-03-08	12.00	12.00	11.50	11.50	188,634
2021-03-05	12.00	12.50	11.00	12.00	279,013
2021-03-04	11.50	11.50	11.50	11.50	145,367
2021-03-03	10.50	11.50	10.50	11.50	73,782
2021-03-02	10.50	10.50	10.50	10.50	42,535
2021-03-01	10.75	10.75	10.50	10.50	204,448
2021-02-26	10.75	10.75	10.75	10.75	44,594
2021-02-25	10.75	10.75	10.00	10.75	7,751
2021-02-24	10.75	10.75	10.75	10.75	98,952
2021-02-23	9.50	10.75	9.25	10.75	215,054
2021-02-22	9.50	9.50	9.50	9.50	33,331
2021-02-19	9.25	9.50	9.25	9.50	61,969
2021-02-18	9.25	9.25	8.50	9.25	32,434
2021-02-17	9.00	9.25	8.50	9.25	291,222
2021-02-16	9.00	9.00	9.00	9.00	14,363
2021-02-15	8.75	9.00	8.00	9.00	70,183
2021-02-12	8.75	8.75	8.75	8.75	88,403
2021-02-11	8.75	8.75	8.00	8.75	341,216
2021-02-10	9.00	9.00	8.50	8.75	106,057
2021-02-09	9.75	9.75	8.75	9.00	379,854
2021-02-08	9.75	9.75	9.75	9.75	163,776
2021-02-05	9.75	9.75	9.00	9.75	47,138
2021-02-04	9.75	9.75	9.75	9.75	153,709
2021-02-03	9.75	9.40	9.40	9.40	265,205
2021-02-02	9.75	9.30	9.30	9.75	45,576
2021-02-01	9.75	9.75	9.00	9.75	40,000
2021-01-29	10.00	10.00	9.75	9.75	127,802
2021-01-28	10.00	10.00	10.00	10.00	21,361
2021-01-27	10.75	10.75	9.75	10.00	277,845
2021-01-26	11.50	11.50	10.75	10.75	442,140
2021-01-25	11.50	11.50	11.50	11.50	242,513
2021-01-22	11.50	11.50	11.50	11.50	578,702
2021-01-21	8.75	11.50	8.75	11.50	1,480,484
2021-01-20	9.25	9.25	8.25	8.75	624,157
2021-01-19	9.25	9.25	8.75	8.75	104,925
2021-01-18	9.50	9.50	9.25	9.25	207,408
2021-01-15	9.50	9.50	9.50	9.50	130,839
2021-01-14	9.50	9.50	9.50	9.50	258,267
2021-01-13	9.75	9.75	9.50	9.50	229,934
2021-01-12	10.00	10.00	9.75	9.75	27,466
2021-01-11	10.25	10.25	9.75	10.00	273,937
2021-01-08	11.00	11.00	10.25	10.25	296,101
2021-01-07	10.75	11.00	10.75	11.00	395,681
2021-01-06	11.25	11.25	10.75	10.75	96,161
2021-01-05	11.25	11.25	11.25	11.25	126,552
2021-01-04	11.00	11.00	11.00	11.00	169,053
2020-12-31	11.00	11.00	11.00	11.00	130,035
2020-12-30	11.00	11.00	11.00	11.00	434,771
2020-12-29	9.25	11.25	8.50	11.00	749,400
2020-12-24	9.00	9.25	9.00	9.25	81,891
2020-12-23	9.00	9.00	9.00	9.00	46,087
2020-12-22	8.75	9.00	8.75	9.00	117,645
2020-12-21	9.75	9.75	7.75	8.75	607,720
2020-12-18	9.75	9.75	9.75	9.75	242,528
2020-12-17	9.75	9.75	9.75	9.75	145,050
2020-12-16	9.25	10.00	8.25	9.75	865,687
2020-12-15	10.25	10.25	9.25	9.25	200,135
2020-12-14	10.50	10.50	10.25	10.25	23,594
2020-12-11	10.50	10.50	10.50	10.50	168,822
2020-12-10	12.00	12.00	10.50	10.50	504,174
2020-12-09	12.00	12.00	12.00	12.00	370,251
2020-12-08	12.75	12.75	11.50	12.00	1,241,627
2020-12-07	12.00	13.75	12.00	12.75	795,677
2020-12-04	10.00	13.25	9.90	12.00	2,602,346
2020-12-03	8.38	10.00	8.00	10.00	2,336,842
2020-12-02	6.88	8.38	6.75	8.38	3,984,085
2020-12-01	6.25	7.25	6.25	6.88	3,530,224
2020-11-30	6.25	6.25	6.25	6.25	111,841
2020-11-27	6.40	6.40	6.25	6.25	155,000
2020-11-26	6.75	6.75	6.40	6.40	99,941
2020-11-25	6.50	6.85	6.50	6.75	958,345
2020-11-24	5.85	5.85	5.85	5.85	207,094
2020-11-23	5.85	5.85	5.85	5.85	39,253
2020-11-20	5.85	5.85	5.85	5.85	0
2020-11-19	5.85	5.85	5.85	5.85	50,000
2020-11-18	5.85	5.85	5.85	5.85	96,111
2020-11-17	5.85	5.85	5.85	5.85	800
2020-11-16	5.75	5.85	5.70	5.85	316,734
2020-11-13	5.75	5.85	5.70	5.85	10,000
2020-11-12	5.85	5.85	5.85	5.85	17,125
2020-11-11	5.75	5.85	5.75	5.85	61,583
2020-11-10	5.50	5.75	5.30	5.75	225,625
2020-11-09	5.25	5.65	5.00	5.65	110,054
2020-11-06	5.65	5.75	5.25	5.25	88,378
2020-11-05	5.75	5.75	5.50	5.65	0
2020-11-04	5.65	5.65	5.65	5.65	3,522
2020-11-03	5.65	5.65	5.65	5.65	10,000
2020-11-02	5.75	5.75	5.50	5.65	0
2020-10-30	5.75	5.75	5.75	5.75	53,200
2020-10-29	5.75	5.75	5.75	5.75	30,000
2020-10-28	5.75	5.75	5.75	5.75	83,613
2020-10-27	6.25	6.25	5.75	5.75	7,589,565
2020-10-26	6.25	6.25	6.25	6.25	186,492
2020-10-23	6.25	6.25	6.25	6.25	0
2020-10-22	6.50	6.50	6.00	6.25	251,531
2020-10-21	6.50	6.50	6.50	6.50	13,150
2020-10-20	6.50	6.50	6.50	6.50	20,658
2020-10-16	6.38	6.50	6.38	6.50	177,808
2020-10-15	6.38	6.38	5.75	6.38	0
2020-10-14	6.38	6.38	6.38	6.38	62,887
2020-10-13	6.50	6.50	6.38	6.38	16,174
2020-10-12	6.50	6.50	6.50	6.50	8,000
2020-10-09	6.50	6.50	6.50	6.50	0
2020-10-08	6.50	6.50	6.50	6.50	74,430
2020-10-07	6.50	6.50	6.50	6.50	35,250
2020-10-06	6.50	6.50	6.50	6.50	81,563
2020-10-05	6.25	6.50	6.25	6.50	52,769
2020-10-02	6.25	6.25	6.25	6.25	7,989
2020-10-01	7.13	7.13	6.25	6.25	101,448
2020-09-30	7.13	7.75	7.75	7.75	7,000
2020-09-29	7.13	7.13	7.13	7.13	0
2020-09-28	7.13	7.13	6.50	7.13	0
2020-09-25	7.38	7.38	7.00	7.13	100,000
2020-09-24	7.38	7.38	7.38	7.38	14,864
2020-09-23	7.38	7.38	7.38	7.38	79,400
2020-09-22	7.38	7.38	7.38	7.38	648
2020-09-21	7.38	7.38	7.38	7.38	43,025
2020-09-18	7.38	7.38	7.38	7.38	43,000
2020-09-17	7.50	7.50	7.38	7.38	23,569
2020-09-16	7.50	7.50	7.50	7.50	2,183,778
2020-09-15	7.38	7.50	7.38	7.50	81,233
2020-09-14	7.25	7.38	7.25	7.38	617,199
2020-09-11	7.25	7.25	7.00	7.25	0
2020-09-10	7.25	7.25	7.25	7.25	0
2020-09-09	7.25	7.25	7.25	7.25	89,864
2020-09-08	7.25	7.25	7.25	7.25	0
2020-09-07	7.25	7.25	7.00	7.25	95,000
2020-09-04	7.25	7.25	7.25	7.25	77,849
2020-09-03	7.25	7.25	7.25	7.25	494,689
2020-09-02	7.00	7.25	7.00	7.25	2,080,078
2020-09-01	7.00	7.00	7.00	7.00	61,052
2020-08-28	7.00	7.00	7.00	7.00	7,258
2020-08-27	7.00	7.00	6.50	7.00	143,345
2020-08-26	7.00	7.00	7.00	7.00	0
2020-08-25	7.25	7.25	7.00	7.00	31,652
2020-08-24	7.25	7.25	6.75	7.25	24,260
2020-08-21	7.25	7.25	7.25	7.25	40,357
2020-08-20	7.50	7.50	7.50	7.50	114,234
2020-08-19	7.50	7.50	7.00	7.50	20,374
2020-08-18	7.63	7.63	7.50	7.50	30,390
2020-08-17	7.63	7.63	7.63	7.63	122,401
2020-08-14	7.63	7.63	7.63	7.63	36,198
2020-08-13	7.50	7.63	7.50	7.63	35,143
2020-08-12	7.50	7.50	7.50	7.50	39,478
2020-08-11	7.50	7.75	7.00	7.50	193,890
2020-08-10	6.50	7.50	6.25	7.50	710,627
2020-08-07	6.50	6.50	6.50	6.50	8,376
2020-08-06	6.50	6.50	6.50	6.50	0
2020-08-05	6.50	6.50	6.50	6.50	55,649
2020-08-04	6.50	6.50	6.50	6.50	28,026
2020-08-03	6.50	6.50	6.50	6.50	116,261
2020-07-31	6.50	6.50	6.25	6.50	167,559
2020-07-30	6.75	6.75	6.50	6.75	33,482
2020-07-29	7.00	7.00	6.75	6.75	151,999
2020-07-28	7.50	7.50	6.75	7.00	152,139
2020-07-27	7.50	7.50	7.50	7.50	132,651
2020-07-24	7.50	7.50	7.50	7.50	247,793
2020-07-23	7.50	7.50	7.50	7.50	55,451
2020-07-22	7.50	7.50	7.50	7.50	0
2020-07-21	7.50	7.50	7.50	7.50	42,884
2020-07-20	7.50	7.50	7.50	7.50	21,367
2020-07-17	7.25	7.50	7.25	7.50	49,816
2020-07-16	7.25	7.25	7.25	7.25	1,950,000
2020-07-15	7.25	7.25	7.25	7.25	48,402
2020-07-14	7.25	7.25	6.50	7.25	0
2020-07-13	7.25	7.25	7.25	7.25	2,735
2020-07-10	7.25	7.25	7.25	7.25	0
2020-07-09	7.25	7.25	7.25	7.25	14,473
2020-07-08	7.25	7.25	7.25	7.25	0
2020-07-07	7.00	7.25	7.00	7.25	164,144
2020-07-06	7.00	7.00	7.00	7.00	14,307
2020-07-03	7.00	7.00	7.00	7.00	14,300
2020-07-02	7.00	7.25	6.50	7.00	36,870
2020-07-01	7.25	7.25	7.25	7.25	11,174
2020-06-30	7.25	7.25	7.25	7.25	94,609
2020-06-29	7.50	7.50	7.25	7.00	71,100
2020-06-26	7.00	7.00	7.00	7.00	0
2020-06-25	7.00	7.00	6.50	7.00	5,000
2020-06-24	6.75	7.00	6.50	7.00	146,601
2020-06-23	7.75	7.75	7.00	7.00	364,460
2020-06-22	8.00	8.00	7.75	7.75	173,785
2020-06-19	8.00	8.00	8.00	8.00	91,707
2020-06-18	8.00	8.00	8.00	8.00	1,250
2020-06-17	8.00	8.00	7.50	8.00	20,766
2020-06-16	8.00	8.00	8.00	8.00	158,661
2020-06-15	7.50	8.00	7.50	8.00	125,860
2020-06-12	8.25	8.25	7.50	7.50	513,521
2020-06-11	9.75	9.75	7.50	8.00	759,670
2020-06-10	9.25	11.25	9.25	9.75	1,822,529
2020-06-09	9.00	9.70	9.00	9.25	752,552
2020-06-08	9.00	9.00	8.00	9.00	74,206
2020-06-05	8.75	9.00	8.75	9.00	285,331
2020-06-04	8.25	8.75	8.25	8.75	234,970
2020-06-03	9.45	9.45	8.00	8.25	215,581
2020-06-02	9.45	9.45	9.45	9.45	64,617
2020-06-01	9.45	9.45	9.45	9.45	38,412
2020-05-29	9.45	9.95	9.45	9.25	289,067
2020-05-28	7.75	9.25	7.75	9.25	678,286
2020-05-27	7.75	7.75	7.75	7.75	1,581
2020-05-26	7.75	7.75	7.75	7.75	103,166
2020-05-22	7.75	7.75	7.75	7.75	0
2020-05-21	7.75	7.75	7.75	7.75	0
2020-05-20	7.75	7.75	7.75	7.75	10,615
2020-05-19	7.75	7.75	7.75	7.75	5,448
2020-05-18	7.75	7.75	7.75	7.75	33,500
2020-05-15	8.50	8.50	7.00	7.75	50,732
2020-05-14	7.00	8.95	7.00	8.50	568,199
2020-05-13	6.00	7.00	6.00	7.00	401,941
2020-05-12	6.00	6.00	6.00	6.00	30,025
2020-05-11	6.00	6.00	6.00	6.00	38,590
2020-05-07	6.00	6.00	6.00	6.00	131,746
2020-05-06	6.00	6.00	6.00	6.00	23,642
2020-05-05	6.00	6.00	6.00	6.00	414,321
2020-05-04	6.00	6.00	6.00	6.00	951,039
2020-05-01	6.00	6.00	5.00	6.00	166,713
2020-04-30	6.00	6.00	6.00	6.00	159,480
2020-04-29	6.00	6.00	5.00	6.00	140,790
2020-04-28	6.00	6.00	6.00	6.00	8,650
2020-04-27	6.00	6.00	6.00	6.00	30,000
2020-04-24	6.00	6.00	6.00	6.00	67,154
2020-04-23	6.00	6.00	6.00	6.00	25,000
2020-04-22	6.00	6.00	6.00	6.00	24,693
2020-04-21	6.00	6.00	6.00	6.00	103,258
2020-04-20	6.00	6.00	6.00	6.00	57,683
2020-04-17	6.00	6.00	6.00	6.00	105,455
2020-04-16	6.00	6.00	5.00	6.00	0
2020-04-15	6.00	6.00	6.00	6.00	47,118
2020-04-14	6.00	6.00	6.00	6.00	24,837
2020-04-09	6.50	6.50	6.00	6.00	154,612
2020-04-08	6.50	6.50	6.50	6.50	15,000
2020-04-07	6.50	7.00	6.50	6.50	187,488
2020-04-06	6.00	6.50	6.00	6.50	149,262
2020-04-03	6.50	6.50	6.50	6.50	0
2020-04-03	6.50	6.50	6.50	6.50	74,246
2020-04-02	6.00	6.50	6.50	6.50	0
2020-04-02	6.00	6.50	6.00	6.50	0
2020-04-01	7.50	6.50	6.50	6.50	23,675
2020-04-01	7.50	7.50	6.50	7.50	23,675
2020-03-31	7.50	7.50	7.50	7.50	16,190
2020-03-30	8.00	8.00	7.50	8.00	5,000
2020-03-27	8.00	8.00	8.00	8.00	5,000
2020-03-26	8.00	8.00	7.00	8.00	10,000
2020-03-25	8.50	9.00	8.00	9.00	120,190
2020-03-24	9.00	9.00	8.00	9.00	54,854
2020-03-23	10.50	10.50	9.00	11.00	10,000
2020-03-20	11.00	11.00	10.00	11.00	0
2020-03-19	13.50	13.50	11.00	13.50	5,000
2020-03-18	14.00	14.00	13.00	14.00	25,256
2020-03-17	20.00	20.00	14.00	20.50	50,000
2020-03-16	24.00	24.00	20.00	24.00	15,000
2020-03-13	24.00	24.00	24.00	24.00	3,696
2020-03-12	22.50	24.00	22.50	24.50	0
2020-03-11	24.50	24.50	24.50	24.50	0
2020-03-10	24.50	24.50	24.50	24.50	0
2020-03-09	24.50	24.50	23.00	24.50	0
2020-03-06	25.50	25.50	24.50	24.50	16,990
2020-03-05	25.50	25.50	25.50	25.50	0
2020-03-04	26.00	26.00	25.50	26.00	10,000
2020-03-03	26.00	26.00	26.00	26.00	3,828
2020-03-02	26.50	26.50	26.00	26.50	31,600
2020-02-28	26.50	26.50	26.50	27.00	25
2020-02-27	27.00	27.00	27.00	27.00	2,379
2020-02-26	27.00	27.00	27.00	27.00	0
2020-02-25	27.00	27.00	27.00	27.00	94,008
2020-02-24	27.00	27.00	27.00	27.00	9,699
2020-02-21	27.00	27.00	27.00	27.00	0
2020-02-20	27.00	27.00	27.00	27.00	16,244
2020-02-19	27.50	27.50	27.00	27.00	10,000
2020-02-18	28.50	28.50	27.50	27.50	277,445
2020-02-17	28.50	28.50	28.50	28.50	13,335
2020-02-14	28.50	28.50	28.50	28.50	160,000
2020-02-13	28.50	28.50	28.50	28.50	165,939
2020-02-12	28.50	28.50	28.50	28.50	28,000
2020-02-11	28.50	28.50	28.50	28.50	4,728
2020-02-10	28.50	28.50	28.50	28.50	1,760
2020-02-07	28.50	28.50	28.50	28.50	315,386
2020-02-06	28.50	28.50	28.50	28.50	550
2020-02-05	28.50	28.50	28.50	28.50	4,291
2020-02-04	28.50	28.50	28.50	28.50	105,543
2020-02-03	28.50	28.50	28.50	28.50	140,000
2020-01-31	29.00	29.00	28.50	30.00	41,958
2020-01-30	30.00	30.00	30.00	30.00	12,493
2020-01-29	31.50	31.50	30.00	30.00	0
2020-01-28	33.50	33.50	32.50	32.50	5,000
2020-01-27	33.50	33.50	33.50	33.50	0
2020-01-24	33.50	33.50	33.50	33.50	2,326
2020-01-23	33.50	33.50	33.50	33.50	6,478
2020-01-22	33.50	33.50	33.50	33.50	6,360
2020-01-21	35.00	35.00	32.00	33.50	25,864
2020-01-20	35.00	35.00	35.00	35.00	4,897
2020-01-17	37.00	37.00	37.00	37.00	31,317
2020-01-16	38.00	38.00	37.00	37.00	500,000
2020-01-15	38.00	38.00	38.00	38.00	5,885
2020-01-14	38.00	38.00	38.00	38.00	0
2020-01-13	38.00	38.00	38.00	38.00	36,659
2020-01-10	38.00	38.00	38.00	38.00	3,740
2020-01-09	38.00	38.00	38.00	38.00	0
2020-01-08	38.00	38.00	38.00	38.00	32,500
2020-01-07	38.00	38.00	38.00	38.00	0
2020-01-06	38.00	38.00	38.00	38.00	0
2020-01-03	38.00	38.00	38.00	38.00	0
2020-01-02	38.00	38.00	38.00	38.00	0
2019-12-31	38.00	38.00	38.00	38.00	0
2019-12-30	38.00	38.00	38.00	38.00	0
2019-12-27	38.00	38.00	38.00	38.00	0
2019-12-24	38.00	38.00	38.00	38.00	0
2019-12-23	38.00	38.00	38.00	38.00	9,273
2019-12-20	38.00	38.00	38.00	38.00	5,398
2019-12-19	38.00	38.00	38.00	38.00	22,104
2019-12-18	38.00	38.00	38.00	38.00	27,557
2019-12-17	38.00	38.00	38.00	38.00	1,644
2019-12-16	38.00	38.00	38.00	38.00	0
2019-12-13	38.00	38.00	38.00	38.00	0
2019-12-12	38.00	38.00	38.00	38.00	0
2019-12-11	38.00	38.00	38.00	38.00	4,149
2019-12-10	38.50	38.50	38.00	38.00	13,080
2019-12-09	38.50	38.50	38.50	38.50	0
2019-12-06	38.50	38.50	38.50	38.50	5,000
2019-12-05	38.50	38.50	38.50	38.50	10,052
2019-12-04	38.50	38.50	38.50	38.50	0
2019-12-03	38.50	38.50	38.50	38.50	12,565
2019-12-02	38.50	38.50	38.50	38.50	0
2019-11-29	38.50	38.50	38.50	38.50	2,554
2019-11-28	38.50	38.50	37.00	38.50	2,500
2019-11-27	38.50	38.50	38.50	38.50	0
2019-11-26	38.50	38.50	38.50	38.50	20
2019-11-25	38.50	38.50	38.50	38.50	3,326
2019-11-22	38.50	38.50	38.50	38.50	8,942
2019-11-21	38.50	38.50	38.50	38.50	482
2019-11-20	38.50	38.50	38.50	38.50	3,291
2019-11-19	38.50	38.50	38.50	38.50	612
2019-11-18	38.50	38.50	38.50	38.50	4,894
2019-11-15	38.00	38.50	38.00	38.50	3,016
2019-11-14	38.00	38.00	38.00	38.00	371,216
2019-11-13	44.70	44.70	36.50	38.00	391,809
2019-11-12	53.50	53.50	53.50	53.50	199
2019-11-11	53.50	53.50	53.50	53.50	0
2019-11-08	55.00	55.00	53.00	53.50	16,190
2019-11-07	54.50	54.50	54.50	54.50	0
2019-11-06	54.50	54.50	54.50	54.50	0
2019-11-05	54.50	54.50	53.00	54.50	0
2019-11-04	54.50	54.50	54.50	54.50	26,989
2019-11-01	54.50	54.50	53.00	54.50	0
2019-10-31	54.50	54.50	54.50	54.50	25
2019-10-30	54.50	54.50	54.50	54.50	5,009
2019-10-29	54.50	54.50	53.00	54.50	17,696
2019-10-28	54.50	54.50	54.50	54.50	5,679
2019-10-25	54.50	54.50	54.50	54.50	54
2019-10-24	54.50	54.50	53.00	54.50	38,757
2019-10-23	54.50	54.50	54.50	54.50	30,000
2019-10-22	54.50	54.50	54.50	54.50	0
2019-10-21	54.50	54.50	54.50	54.50	0
2019-10-18	54.50	54.50	54.50	54.50	4,717
2019-10-17	54.50	54.50	54.50	54.50	0
2019-10-16	54.50	54.50	54.50	54.50	0
2019-10-15	54.50	54.50	54.50	54.50	237
2019-10-14	54.50	54.50	53.00	54.50	2,996
2019-10-11	54.50	54.50	53.00	54.50	10,500
2019-10-10	55.00	55.00	54.50	54.50	23,799
2019-10-09	55.00	55.00	55.00	55.00	17,273
2019-10-08	55.00	55.00	55.00	55.00	0
2019-10-07	55.00	55.00	53.00	55.00	1,768
2019-10-04	55.00	55.00	55.00	55.00	137,960
2019-10-03	55.00	55.00	55.00	55.00	52,927
2019-10-02	55.00	55.00	55.00	55.00	0
2019-10-01	55.00	55.00	53.00	55.00	38,780
2019-09-30	55.00	55.00	55.00	55.00	74,149
2019-09-27	55.00	55.00	55.00	55.00	3,000
2019-09-26	55.00	55.00	55.00	55.00	0
2019-09-25	55.50	55.50	55.50	55.50	99,072
2019-09-24	54.50	55.50	54.50	55.50	22,216
2019-09-23	49.00	53.00	46.00	53.00	600,856
2019-09-20	49.00	49.00	46.00	49.00	20,000
2019-09-19	51.00	51.00	49.00	49.00	121,066
2019-09-18	51.70	51.70	50.50	51.00	17,353
2019-09-17	57.00	57.00	56.50	56.50	1,099
2019-09-16	57.00	57.00	57.00	57.00	9,904
2019-09-13	57.00	57.00	57.00	57.00	15,154
2019-09-12	59.00	59.00	57.00	57.00	8,928
2019-09-11	59.00	59.00	59.00	59.00	12,500
2019-09-10	59.00	59.00	59.00	59.00	16,650
2019-09-09	59.00	59.00	57.00	59.00	3,000
2019-09-06	59.00	59.00	59.00	59.00	0
2019-09-05	60.00	60.00	59.00	59.00	6,440
2019-09-04	60.00	60.00	60.00	60.00	15,534
2019-09-03	60.00	60.00	60.00	60.00	0
2019-09-02	60.50	60.50	60.00	60.00	0
2019-08-30	60.50	60.50	60.50	60.50	0
2019-08-29	60.50	60.50	60.50	60.50	921
2019-08-28	60.50	60.50	60.50	60.50	62
2019-08-27	60.50	60.50	60.50	60.50	0
2019-08-23	60.50	60.50	60.50	60.50	0
2019-08-22	60.00	60.50	59.00	60.50	26,569
2019-08-21	60.50	60.50	60.50	60.50	116,049
2019-08-20	60.50	60.50	60.50	60.50	0
2019-08-19	60.50	60.50	60.50	60.50	0
2019-08-16	60.50	60.50	60.50	60.50	25,000
2019-08-15	60.50	60.50	60.50	60.50	1,000
2019-08-14	60.50	60.50	60.50	60.50	0
2019-08-13	60.50	60.50	60.50	60.50	0
2019-08-12	60.00	60.50	60.00	60.50	0
2019-08-09	60.00	60.00	60.00	60.00	8,942
2019-08-08	60.00	60.00	60.00	60.00	9,111
2019-08-07	60.00	60.00	60.00	60.00	175
2019-08-06	60.00	60.00	60.00	60.00	0
2019-08-05	60.00	60.00	60.00	60.00	0
2019-08-02	60.00	60.00	60.00	60.00	413,472
2019-08-01	62.00	62.00	60.00	60.00	19,571
2019-07-31	62.00	62.00	62.00	62.00	46,338
2019-07-30	63.50	63.50	62.00	62.00	30,238
2019-07-29	64.00	64.00	63.50	63.50	15,000
2019-07-26	64.00	64.00	64.00	64.00	495,000
2019-07-25	64.00	64.00	64.00	64.00	233,946
2019-07-24	69.00	69.00	60.50	64.00	493,383
2019-07-23	71.50	71.50	71.50	71.50	10,000
2019-07-22	71.00	71.50	71.00	71.50	18,000
2019-07-19	71.00	71.00	71.00	71.00	6,568
2019-07-18	71.00	71.00	71.00	71.00	10,861
2019-07-17	74.50	74.50	71.00	71.00	72,882
2019-07-16	74.50	74.50	74.50	74.50	2,702
2019-07-15	74.50	74.50	74.50	74.50	5,549
2019-07-12	74.50	74.50	74.50	74.50	10,275
2019-07-11	79.50	79.50	74.50	74.50	42,248
2019-07-10	79.50	79.50	79.50	79.50	6,250
2019-07-09	80.00	80.00	79.00	79.00	33,448
2019-07-08	80.50	80.50	77.00	80.00	2,500
2019-07-05	80.00	80.00	80.00	80.00	10,000
2019-07-04	80.00	80.00	80.00	80.00	5,000
2019-07-03	79.00	80.50	79.00	80.00	8,239
2019-07-02	79.00	79.00	79.00	79.00	2,503
2019-07-01	79.00	79.00	79.00	79.00	117,838
2019-06-28	79.00	79.00	79.00	79.00	3,571
2019-06-27	80.50	80.50	79.00	79.00	10,050
2019-06-26	80.50	80.50	80.50	80.50	0
2019-06-25	79.00	80.50	78.00	80.50	32,269
2019-06-24	80.00	80.00	79.00	79.00	0
2019-06-21	81.00	81.00	81.00	81.00	0
2019-06-20	81.00	81.00	81.00	81.00	3,375
2019-06-19	81.00	81.00	81.00	81.00	21,103
2019-06-18	81.00	81.00	81.00	81.00	35,041
2019-06-17	84.50	84.50	80.50	80.50	56,740
2019-06-14	84.50	84.50	84.50	84.50	0
2019-06-13	84.50	84.50	84.50	84.50	26,413
2019-06-12	84.50	84.50	84.50	84.50	5,000
2019-06-11	84.50	84.50	84.50	84.50	93,898
2019-06-10	80.50	84.50	80.50	84.50	162,554
2019-06-07	80.50	80.50	80.50	80.50	13,478
2019-06-06	80.50	80.50	80.50	80.50	43,298
2019-06-05	80.50	80.50	80.50	80.50	141,048
2019-06-04	80.00	80.50	80.00	80.50	12,445
2019-06-03	81.00	81.00	80.00	80.00	13,750
2019-05-31	81.00	81.00	81.00	81.00	10,000
2019-05-30	81.00	81.00	80.00	81.00	0
2019-05-29	81.00	81.00	81.00	81.00	0
2019-05-28	81.00	81.00	81.00	81.00	0
2019-05-24	81.00	81.00	81.00	81.00	30,500
2019-05-23	81.00	81.00	80.00	81.00	5,398
2019-05-22	81.00	81.00	81.00	81.00	13,690
2019-05-21	81.00	81.00	81.00	81.00	14,172
2019-05-20	84.00	84.00	81.00	81.00	45,334
2019-05-17	84.00	84.00	84.00	84.00	1,019
2019-05-16	85.00	85.00	84.00	84.00	16,817
2019-05-15	85.00	85.00	85.00	85.00	3,625
2019-05-14	85.00	85.00	85.00	85.00	0
2019-05-13	85.00	85.00	85.00	85.00	0
2019-05-10	85.00	85.00	85.00	85.00	2,536
2019-05-09	85.00	85.00	83.00	85.00	48,000
2019-05-08	85.00	85.00	85.00	85.00	1,870
2019-05-07	85.00	85.00	85.00	85.00	5,000
2019-05-03	85.00	85.00	85.00	85.00	0
2019-05-02	85.00	85.00	85.00	85.00	0

Share	Price	Change
Trinity (TRIN)	54.00	50%
Alpha Financial Markets Consulting (AFM)	465.00	38.81%
Redx Pharma (REDX)	14.50	31.58%
Shield Thera (STX)	1.75	29.63%
Cornish Metals. (CUSN)	11.125	19.51%

Share	Price	Change
Inspiration Hlt (IHC)	17.00	-45.16%
Global Petroleum (GBP)	0.0925	-38.33%
Regtech Open (RTOP)	3.02	-22.83%
Horizonte Minerals (HZM)	0.325	-20.73%
Cloudcoco (CLCO)	0.375	-11.76%

Share	Price	Volume
Cap-xx (CPX)	0.0865	539,997,694
Tower Resources (TRP)	0.0215	440,341,373
Mosman Oil Gas (MSMN)	0.018	399,998,890
Supply@me Cap (SYME)	0.025	259,665,920
Global Petroleum (GBP)	0.0925	249,213,874