Base Resources Share History

Base Resources Share Price history. The following table shows end-of-day data BSE historical share prices for Base Resources, including the Open, High, Low, Close prices, along with trading volumes. Historical prices are recorded daily from the closing price of the company once the stock market has closed.

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

Date	Open	High	Low	Close	Volume
2024-05-08	12.70	13.25	12.70	13.25	538,657
2024-05-07	13.00	13.25	12.75	13.00	262,659
2024-05-06	13.00	13.00	13.00	13.00	0
2024-05-03	13.00	13.00	12.50	13.00	212,410
2024-05-02	13.00	13.00	13.00	13.00	449,293
2024-05-01	13.00	13.00	13.00	13.00	182,815
2024-04-30	12.75	12.50	12.50	12.50	551,816
2024-04-29	12.63	12.63	12.50	12.63	749,828
2024-04-26	12.30	12.63	12.25	12.25	1,024,702
2024-04-25	12.50	12.75	12.50	12.63	1,488,854
2024-04-24	12.00	12.00	12.00	12.00	1,815,118
2024-04-23	11.38	12.13	11.25	12.00	2,434,838
2024-04-22	10.00	12.00	9.65	12.00	8,327,695
2024-04-19	5.40	5.40	5.40	5.40	18,972
2024-04-18	5.20	5.60	5.25	5.40	192,801
2024-04-17	5.50	5.40	5.40	5.40	232,420
2024-04-16	5.70	5.70	5.65	5.65	33,599
2024-04-15	5.70	5.70	5.70	5.70	17,069
2024-04-12	5.80	5.80	5.70	5.70	522,391
2024-04-11	5.70	5.70	5.70	5.70	61,388
2024-04-10	5.70	5.70	5.70	5.70	72,522
2024-04-09	5.65	5.70	5.65	5.70	90,816
2024-04-08	5.75	5.80	5.40	5.65	189,969
2024-04-05	5.65	5.65	5.65	5.65	114,496
2024-04-04	5.85	5.85	5.25	5.50	591,687
2024-04-03	5.75	5.75	5.75	5.75	12,839
2024-04-02	5.75	5.75	5.75	5.75	22,128
2024-04-01	5.63	5.63	5.63	5.63	0
2024-03-29	5.63	5.63	5.63	5.63	0
2024-03-28	5.88	5.88	5.50	5.63	92,601
2024-03-27	5.88	5.88	5.88	5.88	249,708
2024-03-26	5.65	5.88	5.65	5.88	49,867
2024-03-25	5.88	5.88	5.88	5.88	60,319
2024-03-22	6.00	6.00	5.60	5.60	80,810
2024-03-21	5.88	5.88	5.88	5.88	48,654
2024-03-20	5.88	5.88	5.88	5.88	88,338
2024-03-19	5.88	5.88	5.70	5.88	188,941
2024-03-18	5.85	5.85	5.75	5.75	159,769
2024-03-15	5.88	5.88	5.75	5.75	562,438
2024-03-14	5.88	5.88	5.88	5.88	1,886
2024-03-13	5.88	5.88	5.88	5.88	156,654
2024-03-12	5.88	5.88	5.88	5.88	101,129
2024-03-11	5.90	6.10	5.75	5.88	196,581
2024-03-08	6.03	6.25	5.90	5.90	156,530
2024-03-07	6.03	6.03	6.03	6.03	19,478
2024-03-06	6.03	6.03	6.03	6.03	135,834
2024-03-05	6.00	6.03	6.00	6.03	429,175
2024-03-04	6.00	6.40	5.88	6.00	331,370
2024-03-01	6.00	6.00	5.70	6.00	164,160
2024-02-29	6.00	6.00	6.00	6.00	92,970
2024-02-28	6.13	6.13	6.13	6.13	51,906
2024-02-27	6.13	6.13	6.13	6.13	150,942
2024-02-26	6.25	6.13	5.38	5.90	1,438,290
2024-02-23	7.38	7.38	7.25	7.25	192,525
2024-02-22	7.63	7.63	7.38	7.38	337,154
2024-02-21	7.75	7.75	7.63	7.63	26,033
2024-02-20	7.75	7.75	7.75	7.75	16,672
2024-02-19	7.75	7.75	7.75	7.75	57,275
2024-02-16	7.75	7.75	7.75	7.75	405,720
2024-02-15	7.75	7.75	7.75	7.75	9,970
2024-02-14	7.75	7.75	7.75	7.75	14,523
2024-02-13	7.75	7.75	7.50	7.75	475,878
2024-02-12	8.00	8.00	7.75	7.75	256,218
2024-02-09	8.13	8.13	8.13	8.13	267,271
2024-02-08	8.38	8.38	8.25	8.25	80,969
2024-02-07	8.50	8.50	8.50	8.50	44,745
2024-02-06	8.63	8.50	8.35	8.50	171,232
2024-02-05	8.63	8.63	8.10	8.10	351,615
2024-02-02	8.50	8.50	8.50	8.50	19,096
2024-02-01	8.50	8.25	8.25	8.25	167,988
2024-01-31	8.50	8.50	8.00	8.50	104,260
2024-01-30	8.63	8.50	8.00	8.20	227,635
2024-01-29	8.25	8.38	8.25	8.38	239,011
2024-01-26	8.38	8.25	8.00	8.25	201,819
2024-01-25	8.38	8.38	8.38	8.38	200,024
2024-01-24	8.38	8.38	8.38	8.38	14,410
2024-01-23	8.50	8.50	8.50	8.50	73,451
2024-01-22	8.50	8.50	8.50	8.50	168,989
2024-01-19	8.63	8.63	8.63	8.63	37,566
2024-01-18	8.75	8.63	8.25	8.63	35,999
2024-01-17	8.50	8.75	8.50	8.75	195,755
2024-01-16	8.13	8.25	8.13	8.25	110,954
2024-01-15	8.25	8.25	8.25	8.25	74,091
2024-01-12	8.13	8.25	8.25	8.25	95,553
2024-01-11	8.13	8.13	8.13	8.13	57,664
2024-01-10	8.13	8.13	8.13	8.13	47,390
2024-01-09	8.13	8.13	8.13	8.13	11,991
2024-01-08	8.13	8.13	8.13	8.13	24,781
2024-01-05	8.25	8.25	8.25	8.25	276,264
2024-01-04	8.63	8.50	8.50	8.25	72,653
2024-01-03	8.63	8.63	8.50	8.63	165,974
2024-01-02	8.13	8.63	7.35	8.63	20,306
2024-01-01	7.25	7.25	7.25	7.25	0
2023-12-29	7.13	7.25	7.13	7.25	17,043
2023-12-28	6.75	7.15	6.75	6.75	151,408
2023-12-27	6.63	6.63	6.63	6.63	32,910
2023-12-26	6.63	6.63	6.63	6.63	0
2023-12-25	6.63	6.63	6.63	6.63	0
2023-12-22	6.75	6.75	6.63	6.63	77,195
2023-12-21	6.75	6.75	6.75	6.75	11,366
2023-12-20	6.85	6.85	6.75	6.75	55,895
2023-12-19	6.85	6.85	6.85	6.85	154,449
2023-12-18	6.85	6.85	6.85	6.85	161,852
2023-12-15	7.10	7.10	6.85	6.85	159,649
2023-12-14	6.25	7.25	6.25	7.25	1,206,358
2023-12-13	6.25	6.25	6.25	6.25	19,261
2023-12-12	6.25	6.25	6.25	6.25	28,630
2023-12-11	6.25	6.45	6.25	6.25	43,243
2023-12-08	6.25	6.25	6.25	6.25	33,703
2023-12-07	6.13	6.13	6.13	6.13	28,121
2023-12-06	6.13	6.13	6.13	6.13	17,905
2023-12-05	6.13	6.13	6.13	6.13	55,276
2023-12-04	6.13	6.13	5.95	6.13	67,505
2023-12-01	6.13	6.25	6.13	6.13	179,138
2023-11-30	6.13	6.13	6.13	6.13	9,666
2023-11-29	6.25	6.25	6.13	6.13	160,874
2023-11-28	6.25	6.30	6.30	6.30	73,134
2023-11-27	6.25	6.30	6.30	6.30	24,449
2023-11-24	6.25	6.25	6.25	6.25	18,793
2023-11-23	6.25	6.25	6.25	6.25	70,019
2023-11-22	6.25	6.25	6.25	6.25	11,823
2023-11-21	6.25	6.25	6.25	6.25	82,908
2023-11-20	6.25	6.25	6.25	6.25	154,816
2023-11-17	6.25	6.25	6.25	6.25	406,263
2023-11-16	6.25	6.25	5.90	6.25	51,921
2023-11-15	6.25	6.25	6.25	6.25	159,369
2023-11-14	6.25	6.25	6.25	6.25	25,925
2023-11-13	6.25	6.25	6.25	6.25	196,132
2023-11-10	6.13	6.25	6.13	6.25	119,301
2023-11-09	6.13	6.13	6.00	6.13	34,557
2023-11-08	6.13	6.13	6.13	6.13	211,305
2023-11-07	6.00	6.35	6.00	6.13	226,882
2023-11-06	6.13	6.13	6.13	6.13	119,002
2023-11-03	6.13	6.13	6.13	6.13	193,034
2023-11-02	6.13	6.13	6.13	6.13	368,911
2023-11-01	6.13	6.35	5.75	6.20	514,967
2023-10-31	6.25	6.75	6.10	6.10	594,734
2023-10-30	8.00	8.25	6.75	8.75	1,392,274
2023-10-27	8.75	8.75	8.75	8.75	78,305
2023-10-26	8.75	8.75	8.75	8.75	10,000
2023-10-25	8.75	8.75	8.75	8.75	74,658
2023-10-24	8.75	8.75	8.75	8.75	8,004
2023-10-23	8.75	8.75	8.75	8.75	4,918
2023-10-20	8.75	8.75	8.75	8.75	145,263
2023-10-19	8.75	8.75	8.75	8.75	20,603
2023-10-18	8.75	8.75	8.75	8.75	42,727
2023-10-17	8.75	8.75	8.75	8.75	45,640
2023-10-16	8.75	8.75	8.75	8.75	54,533
2023-10-13	8.75	8.75	8.50	8.75	31,025
2023-10-12	8.63	8.75	8.63	8.75	484,683
2023-10-11	8.75	8.75	8.63	8.63	266,288
2023-10-10	8.63	8.75	8.63	8.75	371,422
2023-10-09	8.63	8.63	8.63	8.63	30,727
2023-10-06	8.63	8.63	8.63	8.63	111,906
2023-10-05	8.75	8.75	8.75	8.75	148,808
2023-10-04	9.25	9.25	8.75	8.75	151,778
2023-10-03	9.25	9.25	9.25	9.25	202,330
2023-10-02	8.95	9.45	9.25	9.25	336,240
2023-09-29	8.85	8.95	8.85	8.95	536,915
2023-09-28	8.85	8.85	8.85	8.85	157,555
2023-09-27	8.85	8.85	8.85	8.85	0
2023-09-26	8.85	8.85	8.85	8.85	112,726
2023-09-25	8.80	8.85	8.80	8.85	44,282
2023-09-22	8.60	8.80	8.55	8.80	294,424
2023-09-21	8.90	8.90	8.60	8.60	348,619
2023-09-20	8.90	8.90	8.90	8.90	69,515
2023-09-19	8.90	8.90	8.90	8.90	39,455
2023-09-18	8.90	8.90	8.70	8.80	204,897
2023-09-15	8.90	8.90	8.90	8.90	330,752
2023-09-14	9.20	9.20	8.90	8.90	183,275
2023-09-13	9.55	9.40	9.20	9.20	236,700
2023-09-12	9.75	9.75	9.65	9.65	471,272
2023-09-11	10.00	10.00	9.90	9.90	145,383
2023-09-08	10.40	10.20	9.90	10.00	959,760
2023-09-07	11.70	11.70	10.80	11.70	825,730
2023-09-06	11.80	11.80	11.80	11.80	213,107
2023-09-05	11.80	11.80	11.80	11.80	442,706
2023-09-04	11.40	12.10	11.80	11.80	1,335,481
2023-09-01	11.50	11.50	11.30	11.40	308,966
2023-08-31	11.15	11.30	11.15	11.30	459,845
2023-08-30	11.50	11.75	10.75	11.15	578,696
2023-08-29	10.50	11.40	10.45	11.40	1,530,887
2023-08-28	9.85	9.85	9.85	9.85	0
2023-08-25	9.90	9.85	9.60	9.85	433,339
2023-08-24	9.90	9.90	9.90	9.90	101,566
2023-08-23	9.90	9.90	9.90	9.90	66,449
2023-08-22	9.70	9.90	9.70	9.90	138,706
2023-08-21	10.50	10.50	9.70	9.70	772,366
2023-08-18	10.15	10.50	10.15	10.50	65,447
2023-08-17	10.25	10.25	10.00	10.15	135,848
2023-08-16	10.75	10.75	10.40	10.40	190,455
2023-08-15	10.20	10.50	10.20	10.50	107,105
2023-08-14	10.40	10.40	10.20	10.20	195,278
2023-08-11	10.25	10.50	10.50	10.50	229,953
2023-08-10	10.25	10.70	10.20	10.20	99,577
2023-08-09	10.00	10.20	9.75	9.75	213,380
2023-08-08	11.00	11.00	10.00	10.00	331,987
2023-08-07	10.80	10.80	9.98	10.25	278,120
2023-08-04	9.75	10.00	9.98	9.98	245,416
2023-08-03	9.35	9.75	9.35	9.75	378,580
2023-08-02	9.35	9.35	9.30	9.35	160,160
2023-08-01	9.35	9.35	9.35	9.35	194,996
2023-07-31	9.35	9.35	9.30	9.35	246,591
2023-07-28	9.25	9.35	9.25	9.35	164,427
2023-07-27	9.25	9.25	9.25	9.25	99,656
2023-07-26	8.75	9.35	8.75	9.25	251,228
2023-07-25	8.88	8.88	8.60	8.63	451,885
2023-07-24	8.88	8.88	8.88	8.88	30,935
2023-07-21	8.88	8.88	8.88	8.88	222,952
2023-07-20	8.88	8.88	8.88	8.88	91,309
2023-07-19	8.88	8.88	8.88	8.88	28,344
2023-07-18	8.75	8.95	8.75	8.75	31,176
2023-07-17	8.95	8.95	8.75	8.75	140,740
2023-07-14	8.38	8.75	8.38	8.75	400,540
2023-07-13	8.38	8.38	8.25	8.25	46,017
2023-07-12	7.88	8.25	8.13	8.13	210,274
2023-07-11	8.38	8.38	8.13	8.13	408,039
2023-07-10	8.38	8.40	8.38	8.38	50,947
2023-07-07	8.38	8.38	8.38	8.38	30,731
2023-07-06	8.38	8.38	8.38	8.38	389,786
2023-07-05	8.25	8.25	8.13	8.13	207,769
2023-07-04	8.85	8.85	7.98	8.25	918,688
2023-07-03	8.85	8.85	8.75	8.85	168,927
2023-06-30	8.85	9.20	8.85	9.20	83,731
2023-06-29	8.85	8.85	8.85	8.85	70,587
2023-06-28	8.90	8.80	8.80	8.80	128,586
2023-06-27	9.30	9.30	8.90	8.90	182,912
2023-06-26	9.55	9.55	9.30	9.30	417,575
2023-06-23	9.70	9.85	9.70	9.85	53,603
2023-06-22	9.85	9.85	9.70	9.70	9,231
2023-06-21	9.85	9.85	9.85	9.85	5,670
2023-06-20	9.85	9.85	9.50	9.85	104,373
2023-06-19	9.85	9.85	9.85	9.85	22,382
2023-06-16	9.85	9.85	9.85	9.85	10,784
2023-06-15	9.85	9.85	9.85	9.85	50,406
2023-06-14	10.05	10.05	10.05	10.05	210,843
2023-06-13	10.05	10.05	10.05	10.05	51,573
2023-06-12	10.05	10.20	10.05	10.05	92,184
2023-06-09	9.95	10.05	9.95	10.05	4,337
2023-06-08	9.95	9.95	9.95	9.95	56,834
2023-06-07	9.90	9.90	9.90	9.90	143,660
2023-06-06	9.90	9.90	9.90	9.90	98,563
2023-06-05	9.45	9.90	9.90	9.90	156,762
2023-06-02	9.45	9.45	9.45	9.45	13,152
2023-06-01	9.45	9.45	9.45	9.45	34,222
2023-05-31	9.45	9.45	9.45	9.45	60,901
2023-05-30	9.45	9.45	9.45	9.45	14,343
2023-05-29	9.45	9.45	9.45	9.45	0
2023-05-26	9.45	9.45	9.45	9.45	59,125
2023-05-25	10.30	10.30	9.45	9.45	36,588
2023-05-24	9.55	9.55	9.45	9.45	77,323
2023-05-23	9.55	9.70	9.50	9.55	135,609
2023-05-22	9.40	9.55	9.40	9.55	213,832
2023-05-19	9.35	9.40	9.35	9.40	49,588
2023-05-18	9.25	9.30	9.25	9.30	95,884
2023-05-17	9.35	9.30	9.25	9.30	58,432
2023-05-16	9.45	9.35	9.25	9.35	133,089
2023-05-15	9.45	9.45	9.45	9.45	134,223
2023-05-12	9.60	9.65	9.45	9.45	418,248
2023-05-11	9.70	10.00	10.00	10.00	34,518
2023-05-10	9.90	9.90	9.70	9.70	157,829
2023-05-09	10.10	10.00	9.80	10.00	395,382
2023-05-08	10.10	10.10	10.10	10.10	0
2023-05-05	10.10	10.10	10.10	10.10	63,692
2023-05-04	10.10	10.40	10.10	10.10	542,588
2023-05-03	10.25	10.25	10.15	10.15	250,083
2023-05-02	10.60	10.60	10.20	10.25	178,961
2023-05-01	10.60	10.60	10.60	10.60	0
2023-04-28	10.60	10.60	10.60	10.60	95,957
2023-04-27	10.60	11.30	10.60	10.60	337,594
2023-04-26	11.15	11.15	10.65	10.75	630,490
2023-04-25	11.20	11.20	11.20	11.20	79,771
2023-04-24	11.40	11.40	11.20	11.20	89,465
2023-04-21	11.65	11.80	11.40	11.40	230,039
2023-04-20	11.60	11.65	11.00	11.65	172,702
2023-04-19	11.80	11.80	11.25	11.60	139,894
2023-04-18	11.80	11.80	11.80	11.80	77,700
2023-04-17	11.80	11.80	11.60	11.80	257,559
2023-04-14	11.70	11.80	11.70	11.80	114,746
2023-04-13	11.60	11.70	11.60	11.70	343,376
2023-04-12	11.00	11.75	11.00	11.60	408,601
2023-04-11	11.25	11.50	11.25	11.50	131,529
2023-04-10	11.15	11.15	11.15	11.15	0
2023-04-07	11.15	11.15	11.15	11.15	0
2023-04-06	11.15	11.15	11.15	11.15	58,627
2023-04-05	11.35	11.30	11.30	11.30	142,941
2023-04-04	10.95	11.35	10.95	11.35	196,626
2023-04-03	10.75	11.00	11.00	11.00	330,198
2023-03-31	10.25	10.75	10.25	10.75	249,515
2023-03-30	10.20	10.25	9.60	10.25	196,260
2023-03-29	10.25	10.25	10.20	10.20	154,709
2023-03-28	10.35	10.30	9.80	10.30	200,674
2023-03-27	10.65	10.65	10.30	10.35	149,665
2023-03-24	10.85	10.85	10.05	10.30	828,989
2023-03-23	10.85	10.85	10.85	10.85	55,283
2023-03-22	10.80	10.85	10.70	10.85	266,747
2023-03-21	10.90	10.90	10.75	10.75	123,290
2023-03-20	11.25	11.25	10.90	10.90	309,917
2023-03-17	11.20	11.25	11.10	11.25	95,873
2023-03-16	11.50	11.50	11.05	11.20	218,865
2023-03-15	11.65	11.65	11.60	11.60	168,572
2023-03-14	11.70	12.25	11.30	11.30	1,143,724
2023-03-13	12.50	12.30	12.30	12.30	402,644
2023-03-10	13.25	13.10	12.75	12.85	887,544
2023-03-09	14.25	14.25	13.65	14.05	1,234,930
2023-03-08	14.25	14.25	13.80	14.25	1,001,067
2023-03-07	14.75	14.75	13.75	14.25	485,539
2023-03-06	14.75	14.75	14.75	14.75	389,522
2023-03-03	14.60	14.75	14.60	14.75	395,480
2023-03-02	14.75	14.80	14.40	14.60	962,537
2023-03-01	14.00	14.60	14.00	14.60	516,993
2023-02-28	14.00	14.00	13.50	13.60	650,362
2023-02-27	13.25	14.00	13.50	14.00	600,178
2023-02-24	12.75	12.75	12.75	12.75	273,951
2023-02-23	12.75	12.75	12.75	12.75	147,881
2023-02-22	12.75	12.75	12.75	12.75	52,118
2023-02-21	12.25	12.75	12.25	12.75	410,485
2023-02-20	13.40	13.40	12.25	12.25	176,869
2023-02-17	12.25	12.25	12.25	12.25	284,727
2023-02-16	12.25	12.25	12.25	12.25	69,119
2023-02-15	12.25	12.25	12.25	12.25	181,170
2023-02-14	12.25	12.25	12.25	12.25	325,806
2023-02-13	12.75	12.75	12.25	12.25	468,704
2023-02-10	13.50	13.25	12.75	12.75	492,587
2023-02-09	13.75	13.75	13.75	13.75	59,355
2023-02-08	13.75	13.75	13.75	13.75	253,797
2023-02-07	13.50	13.75	13.40	13.75	390,851
2023-02-06	13.50	13.50	13.50	13.50	252,492
2023-02-03	13.25	14.00	13.25	14.00	299,674
2023-02-02	12.85	13.25	12.85	13.25	378,057
2023-02-01	12.75	12.85	12.75	12.85	199,582
2023-01-31	12.75	13.30	12.75	12.75	302,487
2023-01-30	12.75	12.75	12.75	12.75	168,902
2023-01-27	12.75	12.75	12.75	12.75	343,925
2023-01-26	12.75	12.75	12.75	12.75	159,500
2023-01-25	12.75	12.75	12.75	12.75	113,365
2023-01-24	12.75	12.75	12.75	12.75	35,123
2023-01-23	13.10	13.10	12.75	13.00	205,605
2023-01-20	12.75	13.30	13.30	13.30	91,838
2023-01-19	13.00	13.00	12.75	12.75	131,682
2023-01-18	12.75	12.75	12.75	12.75	20,983
2023-01-17	12.75	12.75	12.75	12.75	5,953
2023-01-16	13.00	13.00	13.00	13.00	84,970
2023-01-13	12.75	12.75	12.75	12.75	103,532
2023-01-12	12.75	12.75	12.75	12.75	257,027
2023-01-11	13.50	13.50	12.75	12.75	527,480
2023-01-10	14.00	14.00	14.00	14.00	199,242
2023-01-09	13.50	13.50	13.50	13.50	120,953
2023-01-06	13.50	13.50	13.50	13.50	229,800
2023-01-05	13.25	14.00	13.25	14.00	431,682
2023-01-04	13.00	13.50	13.00	13.50	105,366
2023-01-03	12.75	13.00	12.75	13.00	203,781
2023-01-02	12.75	12.75	12.75	12.75	0
2022-12-30	12.75	12.75	12.75	12.75	28
2022-12-29	12.75	12.75	12.75	12.75	44,246
2022-12-28	12.75	12.75	12.60	12.75	329,529
2022-12-27	12.75	12.75	12.75	12.75	0
2022-12-26	12.75	12.75	12.75	12.75	0
2022-12-23	12.75	12.75	12.75	12.75	47,901
2022-12-22	12.50	12.75	12.50	12.75	216,789
2022-12-21	12.50	12.50	12.50	12.50	119,964
2022-12-20	12.50	12.50	12.50	12.50	58,744
2022-12-19	12.50	12.50	12.50	12.50	51,215
2022-12-16	12.50	12.50	12.50	12.50	20,209
2022-12-15	12.25	12.50	12.25	12.50	150,878
2022-12-14	12.00	12.25	12.00	12.25	30,999
2022-12-13	12.00	12.00	12.00	12.00	8,346
2022-12-12	12.00	12.00	12.00	12.00	15,677
2022-12-09	12.00	12.00	12.00	12.00	72,090
2022-12-08	12.00	12.00	12.00	12.00	82,377
2022-12-07	12.00	12.00	12.00	12.00	141,857
2022-12-06	12.00	12.30	11.75	12.30	471,019
2022-12-05	11.50	11.75	11.50	11.75	121,839
2022-12-02	11.25	11.50	11.25	11.50	251,049
2022-12-01	11.25	11.25	11.25	11.25	219,161
2022-11-30	11.25	11.25	11.15	11.25	87,129
2022-11-29	12.75	12.75	11.25	11.25	1,089,170
2022-11-28	12.75	12.90	12.70	12.75	262,589
2022-11-25	12.75	12.75	12.75	12.75	217,969
2022-11-24	13.00	13.00	13.00	13.00	98,994
2022-11-23	12.75	13.00	12.75	13.00	203,932
2022-11-22	13.00	13.00	12.75	12.75	418,423
2022-11-21	13.75	13.40	13.25	13.25	190,026
2022-11-18	14.35	14.35	13.75	13.75	171,537
2022-11-17	14.35	14.35	14.35	14.35	49,620
2022-11-16	14.60	14.60	14.60	14.60	6,520
2022-11-15	14.80	14.80	14.60	14.60	87,280
2022-11-14	14.65	14.40	14.40	14.40	58,308
2022-11-11	14.85	14.90	14.85	14.90	73,108
2022-11-10	14.85	14.85	14.85	14.85	210,073
2022-11-09	15.00	15.00	15.00	15.00	42,916
2022-11-08	14.60	15.00	14.60	15.00	92,170
2022-11-07	13.50	14.60	13.50	14.60	101,802
2022-11-04	13.50	13.50	13.50	13.50	45,733
2022-11-03	13.50	13.50	13.50	13.50	13,572
2022-11-02	13.75	13.75	13.50	13.50	120,330
2022-11-01	13.75	13.75	13.75	13.75	123,742
2022-10-31	14.00	14.00	13.75	13.75	120,304
2022-10-28	14.25	14.25	14.25	14.25	128,984
2022-10-27	14.00	14.25	14.00	14.25	91,350
2022-10-26	14.50	14.50	13.75	14.00	348,701
2022-10-25	14.50	14.50	14.50	14.50	192,446
2022-10-24	14.75	14.75	14.50	14.50	102,940
2022-10-21	14.75	14.75	14.75	14.75	131,460
2022-10-20	15.00	15.00	14.75	14.75	107,713
2022-10-19	15.50	15.50	15.50	15.50	152,719
2022-10-18	15.50	15.50	15.50	15.50	88,186
2022-10-17	15.50	15.50	15.50	15.50	28,423
2022-10-14	15.50	15.50	15.50	15.50	21,751
2022-10-13	15.50	15.50	15.50	15.50	10,313
2022-10-12	15.50	15.50	15.25	15.50	182,025
2022-10-11	15.75	15.75	15.50	15.50	12,720
2022-10-10	16.00	16.00	15.50	16.00	63,593
2022-10-07	16.00	16.00	16.00	16.00	27,155
2022-10-06	16.00	16.00	16.00	16.00	35,924
2022-10-05	16.00	16.00	16.00	16.00	14,945
2022-10-04	15.75	16.00	15.50	16.00	38,136
2022-10-03	15.75	15.75	15.75	15.75	43,303
2022-09-30	16.50	16.50	16.50	16.50	62,115
2022-09-29	16.50	16.50	16.50	16.50	30,215
2022-09-28	16.50	16.50	16.50	16.50	74,066
2022-09-27	16.25	16.50	16.25	16.50	108,899
2022-09-26	17.00	17.00	16.25	16.25	356,888
2022-09-23	17.00	17.50	17.00	17.00	267,020
2022-09-22	16.75	16.75	16.00	16.50	148,015
2022-09-21	17.25	17.25	17.00	17.00	26,732
2022-09-20	17.50	17.50	17.00	17.50	121,716
2022-09-19	17.50	17.50	17.50	17.50	0
2022-09-16	17.50	17.50	17.50	17.50	13,691
2022-09-15	17.50	17.50	17.50	17.50	2,720
2022-09-14	17.75	17.75	17.50	17.50	158,484
2022-09-13	17.75	17.75	17.75	17.75	47,799
2022-09-12	18.00	18.00	17.75	17.75	327,067
2022-09-09	18.00	18.00	18.00	18.00	48,137
2022-09-08	18.00	18.00	18.00	18.00	95,197
2022-09-07	17.75	18.00	17.75	18.00	80,621
2022-09-06	18.00	18.00	17.50	17.50	88,295
2022-09-05	18.00	18.00	18.00	18.00	34,822
2022-09-02	18.25	18.25	17.50	18.00	228,079
2022-09-01	19.00	19.80	19.80	19.80	335,045
2022-08-31	20.10	20.10	19.00	19.00	120,045
2022-08-30	20.50	20.30	19.90	20.30	325,675
2022-08-29	20.50	20.50	20.50	20.50	0
2022-08-26	20.50	20.50	20.50	20.50	188,763
2022-08-25	20.10	20.90	19.80	20.60	536,767
2022-08-24	20.20	20.20	19.90	20.10	300,693
2022-08-23	20.20	20.20	20.10	20.20	226,044
2022-08-22	19.00	20.60	18.00	20.20	528,537
2022-08-19	18.25	18.25	17.50	18.00	219,625
2022-08-18	18.25	18.25	18.25	18.25	139,855
2022-08-17	18.25	18.25	18.25	18.25	57,683
2022-08-16	18.25	18.50	18.25	18.50	295,308
2022-08-15	18.25	18.25	18.25	18.25	7,877
2022-08-12	17.75	17.75	17.50	17.75	90,438
2022-08-11	18.15	18.15	18.15	18.15	62,486
2022-08-10	17.50	17.90	17.50	17.90	192,996
2022-08-09	17.50	17.50	17.40	17.40	47,587
2022-08-08	17.25	17.50	17.25	17.50	103,136
2022-08-05	17.25	17.25	17.25	17.25	92,748
2022-08-04	17.25	17.25	17.25	17.25	50,859
2022-08-03	17.25	17.25	17.25	17.25	88,371
2022-08-02	17.00	17.25	17.00	17.25	56,863
2022-08-01	16.75	17.25	16.00	17.25	56,802
2022-07-29	17.00	17.00	17.00	17.00	64,809
2022-07-28	16.25	17.00	16.25	17.00	24,577
2022-07-27	16.75	16.75	16.25	16.25	6,285
2022-07-26	16.25	17.25	16.25	16.75	133,899
2022-07-25	16.00	16.00	16.00	16.00	29,133
2022-07-22	16.00	16.00	16.00	16.00	60,115
2022-07-21	16.00	16.00	16.00	16.00	8,284
2022-07-20	15.50	15.50	15.50	15.50	53,237
2022-07-19	15.50	15.50	15.50	15.50	6,250
2022-07-18	15.50	15.50	15.50	15.50	12,214
2022-07-15	15.50	15.50	15.50	15.50	39,792
2022-07-14	15.75	15.75	15.50	15.50	11,222
2022-07-13	15.75	15.75	15.75	15.75	57,000
2022-07-12	15.50	15.75	15.00	15.75	79,612
2022-07-11	15.50	15.50	15.50	15.50	42,766
2022-07-08	15.50	15.50	15.50	15.50	16,534
2022-07-07	15.50	15.50	15.50	15.50	38,035
2022-07-06	15.50	16.00	15.50	15.75	90,105
2022-07-05	15.50	15.50	15.50	15.50	5,424
2022-07-04	15.50	15.70	15.70	15.70	11,682
2022-07-01	15.50	15.50	15.50	15.50	59,219
2022-06-30	15.75	15.75	15.50	15.50	98,512
2022-06-29	15.75	15.75	15.75	15.75	135,869
2022-06-28	15.50	15.75	15.50	15.75	8,506
2022-06-27	15.00	15.50	15.25	15.50	90,546
2022-06-24	15.00	15.00	15.00	15.00	47,075
2022-06-23	15.00	15.00	15.00	15.00	17,048
2022-06-22	15.00	15.00	15.00	15.00	67,150
2022-06-21	15.25	15.30	15.30	15.00	80,085
2022-06-20	15.25	15.30	15.30	15.25	104,697
2022-06-17	16.00	16.00	15.25	15.25	79,649
2022-06-16	16.00	16.00	16.00	16.00	43,459
2022-06-15	15.50	16.00	15.50	16.00	119,966
2022-06-14	15.75	15.75	15.50	15.50	66,588
2022-06-13	15.75	16.00	15.75	16.00	85,584
2022-06-10	15.75	16.00	15.00	16.00	130,200
2022-06-09	16.50	16.50	15.75	16.00	136,689
2022-06-08	16.75	16.75	16.75	16.75	21,380
2022-06-07	17.00	17.00	17.00	17.00	16,247
2022-06-06	17.00	17.00	17.00	17.00	65,847
2022-06-03	17.50	17.50	17.50	17.50	0
2022-06-02	17.50	17.50	17.50	17.50	0
2022-06-01	17.50	17.50	17.50	17.50	15,524
2022-05-31	17.50	17.50	17.50	17.50	43,153
2022-05-30	17.25	17.50	17.25	17.50	70,792
2022-05-27	17.25	17.25	17.25	17.25	80,000
2022-05-26	17.25	17.25	17.25	17.25	30,201
2022-05-25	17.25	17.25	17.25	17.25	1,208
2022-05-24	17.25	17.25	17.25	17.25	3,400
2022-05-23	17.25	17.25	17.25	17.25	89,448
2022-05-20	17.25	17.25	17.20	17.25	5,899
2022-05-19	17.25	17.25	17.25	17.25	117,048
2022-05-18	17.25	17.25	17.25	17.25	26,735
2022-05-17	17.25	17.25	17.25	17.25	26,272
2022-05-16	17.25	17.25	17.25	17.25	10,296
2022-05-13	17.25	17.20	17.20	17.25	17,744
2022-05-12	17.25	17.25	17.25	17.25	6,119
2022-05-11	17.50	17.50	17.25	17.25	77,010
2022-05-10	17.75	17.75	17.75	17.75	12,675
2022-05-09	18.25	18.25	17.75	17.75	170,191
2022-05-06	18.25	18.25	18.25	18.25	121,593
2022-05-05	18.25	18.25	18.00	18.25	24,269
2022-05-04	18.00	18.25	18.00	18.25	87,028
2022-05-03	17.75	18.00	17.75	18.00	82,944
2022-05-02	17.75	17.75	17.75	17.75	0
2022-04-29	17.50	17.75	17.50	17.75	22,453
2022-04-28	17.50	17.50	17.50	17.50	16,949
2022-04-27	18.00	18.00	17.75	17.75	57,119
2022-04-26	17.75	18.00	17.75	18.00	124,708
2022-04-25	18.00	18.00	18.00	18.00	176,067
2022-04-22	18.50	18.50	17.75	18.00	171,724
2022-04-21	18.75	18.75	18.50	18.50	100,470
2022-04-20	19.00	19.00	18.75	18.75	74,465
2022-04-19	19.00	19.00	18.50	19.00	175,865
2022-04-18	19.00	19.00	19.00	19.00	0
2022-04-15	19.00	19.00	19.00	19.00	0
2022-04-14	19.00	19.30	19.00	19.00	112,230
2022-04-13	19.00	19.00	19.00	19.00	173,334
2022-04-12	18.50	19.00	18.00	19.00	283,619
2022-04-11	18.50	18.50	18.00	18.50	159,943
2022-04-08	18.50	18.50	18.50	18.50	13,000
2022-04-07	18.50	18.50	18.50	18.50	66,193
2022-04-06	18.75	18.75	18.75	18.75	156,114
2022-04-05	18.75	19.20	19.20	18.75	73,904
2022-04-04	18.75	19.20	19.20	18.75	216,463
2022-04-01	18.50	18.75	18.50	18.75	109,904
2022-03-31	18.50	18.50	18.50	18.50	16,097
2022-03-30	18.50	18.00	18.00	18.00	119,911
2022-03-29	17.75	18.00	17.20	18.00	66,032
2022-03-28	17.50	17.50	17.50	17.50	98,860
2022-03-25	17.50	17.50	17.50	17.50	41,375
2022-03-24	16.65	17.40	16.65	17.40	178,885
2022-03-23	16.40	16.65	16.40	16.65	23,420
2022-03-22	16.40	16.40	16.40	16.40	25,407
2022-03-21	16.40	16.50	16.00	16.40	29,843
2022-03-18	16.40	16.40	16.40	16.40	11,461
2022-03-17	16.40	16.40	16.40	16.40	9,628
2022-03-16	16.40	16.40	16.40	16.40	40,168
2022-03-15	16.40	16.40	16.40	16.40	850
2022-03-14	16.50	16.75	16.50	16.75	17,589
2022-03-11	17.75	17.75	16.75	16.75	274,066
2022-03-10	18.50	18.50	18.00	18.00	228,809
2022-03-09	18.50	18.50	18.50	18.50	123,020
2022-03-08	18.25	18.50	17.50	18.50	296,428
2022-03-07	18.25	18.50	18.25	18.25	184,748
2022-03-04	18.25	18.25	18.25	18.25	149,013
2022-03-03	18.25	18.50	18.25	18.25	185,043
2022-03-02	18.25	18.25	17.50	18.25	106,604
2022-03-01	18.25	18.25	18.25	18.25	159,394
2022-02-28	17.00	18.25	17.00	18.25	242,089
2022-02-25	16.50	16.75	16.50	16.75	18,053
2022-02-24	16.50	16.50	16.50	16.50	156,216
2022-02-23	16.50	16.75	16.50	16.75	2,000
2022-02-22	16.50	16.50	16.50	16.50	44,454
2022-02-21	17.00	17.00	16.75	16.75	96,498
2022-02-18	17.00	17.00	16.50	17.00	182,127
2022-02-17	17.00	17.00	17.00	17.00	11,079
2022-02-16	17.00	17.00	17.00	17.00	16,707
2022-02-15	17.00	17.00	17.00	17.00	467
2022-02-14	17.00	17.00	16.50	17.00	91,750
2022-02-11	17.00	17.00	17.00	17.00	105,694
2022-02-10	17.00	17.00	17.00	17.00	50,412
2022-02-09	16.75	17.00	16.75	17.00	156,558
2022-02-08	16.75	16.75	16.75	16.75	3,370
2022-02-07	16.75	16.75	16.75	16.75	78,571
2022-02-04	16.75	16.75	16.75	16.75	19,224
2022-02-03	16.75	16.75	16.75	16.75	32,478
2022-02-02	16.75	16.75	16.75	16.75	2,971
2022-02-01	16.75	16.75	16.75	16.75	63,832
2022-01-31	16.75	16.75	16.75	16.75	356,398
2022-01-28	16.50	16.50	16.50	16.50	101,971
2022-01-27	16.50	16.50	16.50	16.50	17,560
2022-01-26	16.50	16.50	16.50	16.50	2,941
2022-01-25	16.50	16.50	16.50	16.50	82,818
2022-01-24	16.50	16.50	16.50	16.50	151,508
2022-01-21	16.50	16.50	16.50	16.50	138,649
2022-01-20	16.50	16.50	16.50	16.50	1,899
2022-01-19	16.50	16.50	16.50	16.50	98,364
2022-01-18	16.50	16.50	16.50	16.50	155,502
2022-01-17	16.50	16.50	16.50	16.50	22,717
2022-01-14	16.00	16.25	16.00	16.25	170,896
2022-01-13	16.00	16.00	16.00	16.00	103,405
2022-01-12	16.00	16.00	16.00	16.00	38,526
2022-01-11	16.00	16.00	16.00	16.00	30,306
2022-01-10	16.00	16.30	16.30	16.30	53,285
2022-01-07	16.00	16.30	16.30	16.30	178,976
2022-01-06	16.00	16.00	16.00	16.00	145,567
2022-01-05	16.00	16.00	16.00	16.00	34,058
2022-01-04	16.00	16.00	16.00	16.00	159,858
2022-01-03	16.00	16.00	16.00	16.00	0
2021-12-31	16.00	16.00	16.00	16.00	0
2021-12-30	16.00	16.00	16.00	16.00	587
2021-12-29	16.00	16.00	16.00	16.00	5,500
2021-12-28	16.00	16.00	16.00	16.00	0
2021-12-27	16.00	16.00	16.00	16.00	0
2021-12-24	15.75	16.00	15.75	16.00	76,996
2021-12-23	15.75	15.75	15.75	15.75	9,545
2021-12-22	16.00	16.00	15.75	15.75	20,600
2021-12-21	16.00	16.00	16.00	16.00	5,991
2021-12-20	16.00	16.00	16.00	16.00	38,494
2021-12-17	16.00	16.00	16.00	16.00	6,605
2021-12-16	16.00	16.00	16.00	16.00	15,260
2021-12-15	16.00	16.00	16.00	16.00	159,911
2021-12-14	15.75	16.00	15.75	16.00	70,512
2021-12-13	15.25	15.75	15.25	15.75	64,876
2021-12-10	15.25	15.25	15.25	15.25	88,500
2021-12-09	15.25	15.25	15.25	15.25	12,700
2021-12-08	15.25	15.25	15.25	15.25	12,944
2021-12-07	15.25	15.25	15.00	15.25	22,809
2021-12-06	15.50	15.50	15.25	15.25	66,327
2021-12-03	15.50	15.50	15.00	15.50	40,903
2021-12-02	15.50	15.50	15.00	15.50	51,393
2021-12-01	15.50	15.50	15.50	15.50	0
2021-11-30	15.50	15.50	15.50	15.50	10,000
2021-11-29	15.50	15.50	15.00	15.50	61,444
2021-11-26	15.75	15.75	15.50	15.50	13,003
2021-11-25	16.00	16.00	16.00	16.00	31,262
2021-11-24	16.00	16.00	16.00	16.00	56,265
2021-11-23	16.00	16.00	15.50	16.00	38,058
2021-11-22	16.00	16.00	16.00	16.00	26,237
2021-11-19	16.25	16.25	16.00	16.00	54,153
2021-11-18	16.25	16.25	16.25	16.25	92,962
2021-11-17	16.25	16.25	16.25	16.25	15,672
2021-11-16	16.25	16.25	16.25	16.25	228
2021-11-15	16.25	16.25	16.25	16.25	63,092
2021-11-12	16.25	16.25	16.25	16.25	40,040
2021-11-11	16.25	16.25	16.25	16.25	75,509
2021-11-10	16.25	16.25	16.25	16.25	45,093
2021-11-09	16.25	16.25	16.25	16.25	15,973
2021-11-08	16.50	16.50	16.00	16.50	44,480
2021-11-05	16.50	16.50	16.50	16.50	29,651
2021-11-04	16.50	16.50	16.00	16.50	66,036
2021-11-03	16.50	16.50	16.50	16.50	141,127
2021-11-02	16.50	16.00	16.00	16.50	210,245
2021-11-01	16.50	16.50	16.50	16.50	82,946
2021-10-29	16.50	16.50	16.00	16.50	0
2021-10-28	16.50	16.50	16.50	16.50	34,798
2021-10-27	16.50	16.00	16.00	16.25	125,930
2021-10-26	16.50	16.50	16.50	16.50	118,726
2021-10-25	15.75	16.00	15.75	16.00	19,824
2021-10-22	15.75	15.75	15.75	15.75	0
2021-10-21	15.75	15.75	15.75	15.75	97,041
2021-10-20	15.75	15.75	15.75	15.75	95,758
2021-10-19	16.25	16.25	15.75	15.75	200,059
2021-10-18	16.00	16.00	15.50	16.00	133,360
2021-10-15	15.75	16.00	15.50	16.00	16,554
2021-10-14	16.00	16.30	16.30	16.30	79,684
2021-10-13	15.75	16.00	15.75	16.00	117,891
2021-10-12	15.50	15.75	15.50	15.75	106,625
2021-10-11	15.50	15.50	15.50	15.50	179,856
2021-10-08	15.50	15.50	15.50	15.50	48,789
2021-10-07	14.75	15.25	14.75	15.25	88,023
2021-10-06	14.75	15.00	14.50	14.75	235,723
2021-10-05	15.00	15.00	15.00	15.00	76,520
2021-10-04	15.50	15.50	15.25	15.25	161,663
2021-10-01	15.50	15.50	15.50	15.50	185,098
2021-09-30	15.00	15.50	14.75	14.75	720,773
2021-09-29	14.75	14.75	14.75	14.75	308,039
2021-09-28	15.00	15.00	14.50	15.00	119,448
2021-09-27	14.75	14.75	14.50	14.75	71,218
2021-09-24	14.00	14.00	14.00	14.00	165,926
2021-09-23	13.75	13.75	13.75	13.75	197,217
2021-09-22	13.75	13.75	13.75	13.75	28,240
2021-09-21	14.10	14.10	13.70	13.75	218,428
2021-09-20	14.10	14.10	14.10	14.10	207,988
2021-09-17	14.75	14.75	14.25	14.35	167,424
2021-09-16	14.50	14.75	14.50	14.75	32,500
2021-09-15	14.50	14.50	14.25	14.25	26,675
2021-09-14	15.25	15.25	14.25	14.50	287,872
2021-09-13	15.25	15.25	15.00	15.25	161,697
2021-09-10	16.25	16.25	15.25	15.25	411,046
2021-09-09	17.50	17.75	17.50	17.75	515,459
2021-09-08	17.50	17.50	17.50	17.50	251,254
2021-09-07	17.75	18.00	17.75	18.00	165,223
2021-09-06	18.50	18.80	17.25	17.75	665,333
2021-09-03	17.85	18.50	17.50	18.50	639,416
2021-09-02	17.00	17.35	16.95	17.35	417,406
2021-09-01	16.75	18.25	16.75	17.00	294,387
2021-08-31	15.75	16.75	15.50	16.75	194,077
2021-08-30	15.50	15.50	15.50	15.50	0
2021-08-27	15.75	15.50	15.50	15.50	100,892
2021-08-26	15.50	15.50	15.50	15.50	31,824
2021-08-25	15.50	15.50	15.00	15.50	41,319
2021-08-24	15.50	15.50	15.50	15.50	18,567
2021-08-23	15.50	15.50	15.50	15.50	35,844
2021-08-20	15.50	15.50	15.50	15.50	8,709
2021-08-19	15.50	15.50	15.50	15.50	10,000
2021-08-18	15.50	15.50	15.50	15.50	36,020
2021-08-17	15.50	15.50	15.50	15.50	25,107
2021-08-16	15.25	15.50	15.25	15.50	303,525
2021-08-13	15.25	15.25	15.25	15.25	73,917
2021-08-12	15.25	15.25	15.25	15.25	35,009
2021-08-11	15.00	15.25	15.00	15.25	17,810
2021-08-10	15.00	15.00	15.00	15.00	3,600
2021-08-09	15.00	15.00	15.00	15.00	33,711
2021-08-06	15.50	15.50	15.00	15.00	86,936
2021-08-05	15.50	15.50	15.50	15.50	19,020
2021-08-04	15.50	15.50	15.50	15.50	2,219
2021-08-03	15.50	15.50	15.50	15.50	9,463
2021-08-02	15.50	15.50	15.50	15.50	39,068
2021-07-30	15.50	15.50	15.50	15.50	18,956
2021-07-29	15.50	15.50	15.00	15.00	18,852
2021-07-28	15.25	15.25	15.25	15.25	100,000
2021-07-27	15.25	15.25	15.25	15.25	39,121
2021-07-26	15.25	15.25	15.00	15.25	18,474
2021-07-23	15.25	15.25	15.00	15.25	0
2021-07-22	15.25	15.25	15.25	15.25	0
2021-07-21	15.50	15.50	15.25	15.25	75,000
2021-07-20	15.50	15.50	15.50	15.50	12,903
2021-07-19	15.50	15.50	15.50	15.50	8,124
2021-07-16	15.50	15.50	15.50	15.50	14,745
2021-07-15	15.50	15.50	15.50	15.50	29,957
2021-07-14	15.50	15.50	15.50	15.50	31,177
2021-07-13	15.50	15.50	15.50	15.50	37,943
2021-07-12	15.50	15.50	15.50	15.50	69,075
2021-07-09	15.50	15.50	15.50	15.50	10,451
2021-07-08	15.50	15.50	15.50	15.50	42,051
2021-07-07	15.75	15.75	15.50	15.50	87,817
2021-07-06	15.75	15.75	15.00	15.75	571
2021-07-05	15.75	15.75	15.75	15.75	71,143
2021-07-02	15.75	15.75	15.75	15.75	2,500
2021-07-01	15.75	15.75	15.75	15.75	13,250
2021-06-30	15.75	15.75	15.75	15.75	20,100
2021-06-29	16.25	16.25	16.25	16.25	67,653
2021-06-28	16.50	16.50	16.50	16.50	42,653
2021-06-25	16.50	16.50	16.50	16.50	17,445
2021-06-24	16.50	16.50	16.00	16.50	3,201
2021-06-23	16.50	16.50	16.50	16.50	55,649
2021-06-22	16.50	16.50	16.00	16.50	1,515
2021-06-21	16.50	16.50	16.50	16.50	5,000
2021-06-18	16.50	16.50	16.50	16.50	10,000
2021-06-17	16.50	16.50	16.50	16.50	12,500
2021-06-16	16.50	16.50	16.00	16.50	13,708
2021-06-15	16.50	16.50	16.50	16.50	12,440
2021-06-14	16.50	16.50	16.50	16.50	9,231
2021-06-11	16.50	16.50	16.00	16.50	209,769
2021-06-10	16.50	16.50	16.50	16.50	52,785
2021-06-09	16.50	16.50	16.50	16.50	8,032
2021-06-08	16.50	16.50	16.50	16.50	45,968
2021-06-07	16.50	16.50	16.00	16.50	180,355
2021-06-04	16.50	16.50	16.50	16.50	28,147
2021-06-03	15.50	16.75	15.50	16.50	239,902
2021-06-02	15.50	15.50	15.50	15.50	88,190
2021-06-01	15.50	15.50	15.00	15.50	120,335
2021-05-28	15.50	15.50	15.50	15.50	139,039
2021-05-27	15.00	15.50	15.00	15.50	57,644
2021-05-26	14.50	15.00	14.00	15.00	184,586
2021-05-25	14.50	14.50	14.50	14.50	138,560
2021-05-24	14.50	14.50	14.50	14.50	7,044
2021-05-21	14.50	14.50	14.50	14.50	228,691
2021-05-20	14.50	14.50	14.50	14.50	2,555
2021-05-19	14.50	14.50	14.50	14.50	154,439
2021-05-18	14.50	14.50	14.00	14.50	83,000
2021-05-17	14.50	14.50	14.00	14.50	66,804
2021-05-14	14.50	14.50	14.50	14.50	317,196
2021-05-13	14.50	13.00	13.00	13.00	115,490
2021-05-12	14.75	14.75	14.50	14.50	37,300
2021-05-11	14.75	14.75	14.75	14.75	10,687
2021-05-10	14.75	14.75	14.50	14.75	34,440
2021-05-07	15.00	15.00	14.75	14.75	163,601
2021-05-06	15.00	15.00	14.50	15.00	140,783
2021-05-05	15.00	15.00	15.00	15.00	38,120
2021-05-04	15.00	15.00	15.00	15.00	91,219
2021-04-30	15.00	15.00	15.00	15.00	87,452
2021-04-29	15.00	15.00	15.00	15.00	96,875
2021-04-28	15.00	15.00	15.00	15.00	6,073
2021-04-27	15.00	15.00	15.00	15.00	33,786
2021-04-26	15.25	15.25	15.00	15.00	91,030
2021-04-23	15.25	15.25	15.25	15.25	6,167
2021-04-22	15.25	15.25	15.25	15.25	40,000
2021-04-21	15.25	15.25	15.25	15.25	54,750
2021-04-20	15.25	15.25	15.25	15.25	60,576
2021-04-19	15.25	15.25	15.25	15.25	150,429
2021-04-16	15.25	15.25	15.25	15.25	63,196
2021-04-15	15.00	15.00	15.00	15.00	73,249
2021-04-14	15.25	15.25	15.00	15.00	204,885
2021-04-13	15.50	15.90	15.90	15.90	135,285
2021-04-12	15.50	15.10	15.10	15.50	113,982
2021-04-09	15.50	15.50	15.00	15.50	211,982
2021-04-08	16.00	16.00	16.00	16.00	339,577
2021-04-07	15.50	16.00	15.50	16.00	195,971
2021-04-06	14.75	15.50	14.75	15.50	416,866
2021-04-01	15.25	15.00	15.00	14.25	404,961
2021-03-31	16.25	16.25	16.25	16.25	0
2021-03-30	16.25	16.25	16.25	16.25	1,616
2021-03-29	16.25	16.25	16.25	16.25	20,634
2021-03-26	16.25	16.25	16.25	16.25	26,916
2021-03-25	16.25	16.50	16.25	16.25	72,268
2021-03-24	16.25	16.25	16.25	16.25	29,937
2021-03-23	16.25	16.50	16.50	16.25	35,072
2021-03-22	16.25	16.25	16.00	16.25	174,827
2021-03-19	16.25	16.25	16.25	16.25	42,535
2021-03-18	16.25	16.25	16.25	16.25	123,725
2021-03-17	16.50	16.50	16.00	16.25	142,755
2021-03-16	17.25	17.25	16.50	16.50	87,551
2021-03-15	17.25	17.25	17.25	17.25	108,267
2021-03-12	17.75	18.00	17.25	17.25	76,644
2021-03-11	18.00	18.25	18.00	18.25	189,657
2021-03-10	18.00	18.00	18.00	18.00	248,811
2021-03-09	18.00	18.00	18.00	18.00	292,978
2021-03-08	17.75	17.75	17.75	17.75	167,971
2021-03-05	17.75	17.75	17.75	17.75	252,181
2021-03-04	18.00	18.00	17.75	17.75	51,508
2021-03-03	18.25	18.25	18.00	18.00	202,352
2021-03-02	18.25	18.50	18.25	18.25	172,366
2021-03-01	18.25	18.25	17.50	18.25	69,599
2021-02-26	18.00	18.00	18.00	18.00	236,232
2021-02-25	18.25	18.25	17.50	18.00	141,089
2021-02-24	17.50	18.25	17.50	18.25	92,882
2021-02-23	17.50	17.50	17.50	17.50	190,092
2021-02-22	16.75	17.50	16.75	17.50	294,045
2021-02-19	16.50	16.75	16.50	16.75	200,583
2021-02-18	16.50	16.50	16.50	16.50	129,182
2021-02-17	16.25	16.25	16.25	16.25	70,098
2021-02-16	16.50	16.50	16.50	16.50	41,119
2021-02-15	15.75	16.50	15.75	16.50	177,207
2021-02-12	15.50	15.50	15.00	15.50	48,471
2021-02-11	15.50	15.50	15.50	15.50	22,129
2021-02-10	15.50	15.50	15.50	15.50	2,264
2021-02-09	15.50	15.50	15.50	15.50	13,598
2021-02-08	15.50	15.50	15.50	15.50	13,687
2021-02-05	15.50	15.50	15.50	15.50	98,363
2021-02-04	15.50	15.50	15.50	15.50	38,958
2021-02-03	15.25	15.50	15.25	15.50	120,055
2021-02-02	15.75	15.75	15.00	15.25	61,005
2021-02-01	15.75	15.75	15.75	15.75	49,646
2021-01-29	15.75	16.30	15.75	15.75	28,809
2021-01-28	16.25	16.25	16.00	16.00	110,553
2021-01-27	16.25	16.25	16.25	16.25	12,490
2021-01-26	16.25	16.25	16.25	16.25	81,052
2021-01-25	16.25	16.25	16.25	16.25	14,025
2021-01-22	16.25	16.25	16.25	16.25	85,846
2021-01-21	16.25	16.50	16.25	16.50	135,859
2021-01-20	16.50	16.50	16.00	16.25	67,125
2021-01-19	16.25	16.40	16.40	16.50	163,059
2021-01-18	16.25	16.25	16.25	16.25	84,509
2021-01-15	16.25	16.25	16.00	16.25	46,569
2021-01-14	17.25	17.25	16.25	16.25	374,292
2021-01-13	17.25	17.25	17.25	17.25	160,001
2021-01-12	17.50	17.80	17.25	17.25	31,871
2021-01-11	17.50	17.80	17.80	17.50	350,446
2021-01-08	17.50	17.70	17.70	17.50	283,238
2021-01-07	16.25	17.50	16.25	17.50	136,640
2021-01-06	16.25	16.25	16.25	16.25	205,174
2021-01-05	16.25	16.25	16.25	16.25	131,236
2021-01-04	15.25	16.50	15.50	16.50	508,265
2020-12-31	15.50	15.50	15.25	15.25	25,838
2020-12-30	15.50	15.50	15.50	15.50	245
2020-12-29	15.75	15.20	15.20	15.20	16,895
2020-12-24	15.75	15.75	15.75	15.75	0
2020-12-23	16.00	16.00	15.00	15.75	24,552
2020-12-22	16.00	16.00	15.00	15.75	90,321
2020-12-21	16.00	16.00	16.00	16.00	7,500
2020-12-18	16.00	16.00	16.00	16.00	3,053
2020-12-17	16.00	16.00	16.00	16.00	4,000
2020-12-16	16.00	16.00	16.00	16.00	16,062
2020-12-15	16.00	16.00	16.00	16.00	12,311
2020-12-14	16.00	16.20	16.20	16.00	7,204
2020-12-11	16.00	16.00	16.00	16.00	3,262
2020-12-10	16.00	16.00	16.00	16.00	0
2020-12-09	16.00	16.00	16.00	16.00	44,073
2020-12-08	16.00	16.00	16.00	16.00	22,159
2020-12-07	16.00	16.00	15.75	16.00	86,195
2020-12-04	16.00	16.00	16.00	16.00	470
2020-12-03	16.00	16.00	16.00	16.00	42,506
2020-12-02	16.00	16.00	16.00	16.00	73,814
2020-12-01	16.00	16.00	16.00	16.00	61,549
2020-11-30	15.75	16.00	15.75	16.00	14,617
2020-11-27	15.75	15.75	15.75	15.75	36,671
2020-11-26	15.50	15.75	15.50	15.75	2,731
2020-11-25	15.50	15.50	15.50	15.50	29,853
2020-11-24	14.75	15.25	14.75	15.25	48,104
2020-11-23	14.75	14.75	14.75	14.75	18,142
2020-11-20	14.00	14.50	14.00	14.50	45,018
2020-11-19	13.75	14.00	13.00	14.00	21,074
2020-11-18	13.50	13.50	13.50	13.50	11,733
2020-11-17	13.50	13.50	13.50	13.50	11,315
2020-11-16	13.50	13.50	13.50	13.50	116,773
2020-11-13	13.25	13.25	12.50	13.00	66,128
2020-11-12	13.25	13.50	13.50	13.50	29,047
2020-11-11	13.25	13.25	13.25	13.25	0
2020-11-10	13.25	13.25	13.25	13.25	5,370
2020-11-09	13.25	13.25	13.25	13.25	6,000
2020-11-06	13.25	13.25	13.25	13.25	13,000
2020-11-05	13.25	13.25	13.25	13.25	0
2020-11-04	13.50	13.50	13.25	13.25	47,678
2020-11-03	13.25	13.25	13.25	13.25	5,207
2020-11-02	13.25	13.25	13.25	13.25	0
2020-10-30	13.25	13.25	13.00	13.25	12,343
2020-10-29	13.25	13.25	13.00	13.25	364
2020-10-28	13.75	13.75	13.25	13.25	118,007
2020-10-27	13.75	13.75	13.75	13.75	35,735
2020-10-26	13.75	13.75	13.75	13.75	86,975
2020-10-23	14.00	14.00	14.00	14.00	15,000
2020-10-22	14.00	14.00	14.00	14.00	1,315
2020-10-21	14.00	14.00	14.00	14.00	0
2020-10-20	14.00	14.00	14.00	14.00	157
2020-10-16	14.25	14.25	13.50	14.00	51,933
2020-10-15	14.50	14.50	13.50	14.25	90,856
2020-10-14	14.50	14.50	14.50	14.50	6,842
2020-10-13	14.50	14.50	14.50	14.50	11,357
2020-10-12	14.75	14.75	14.50	14.50	15,067
2020-10-09	14.25	14.75	14.25	14.75	82,723
2020-10-08	14.25	14.25	14.25	14.25	177,797
2020-10-07	14.25	14.25	14.25	14.25	29,120
2020-10-06	14.25	14.25	14.25	14.25	55,782
2020-10-05	14.25	14.25	14.25	14.25	34,507
2020-10-02	14.00	14.25	14.00	14.25	15,799
2020-10-01	14.00	14.00	14.00	14.00	17,408
2020-09-30	14.00	14.00	14.00	14.00	6,288
2020-09-29	14.00	14.00	14.00	14.00	10,199
2020-09-28	14.00	14.00	14.00	14.00	11,281
2020-09-25	14.00	14.00	14.00	14.00	0
2020-09-24	14.00	14.00	14.00	14.00	11,441
2020-09-23	14.00	14.00	14.00	14.00	48,966
2020-09-22	14.75	14.75	14.25	14.25	81,806
2020-09-21	15.75	15.75	14.50	14.50	130,900
2020-09-18	17.00	17.00	15.75	15.75	493,915
2020-09-17	17.25	18.25	17.25	18.25	138,312
2020-09-16	17.25	17.25	16.99	17.25	200,769
2020-09-15	17.25	17.25	17.25	17.25	168,778
2020-09-14	17.00	17.50	17.50	17.25	133,341
2020-09-11	17.00	17.00	17.00	17.00	178,930
2020-09-10	16.50	16.75	16.50	16.50	21,549
2020-09-09	16.50	16.50	16.50	16.50	12,669
2020-09-08	16.50	16.50	16.50	16.50	44,350
2020-09-07	16.50	16.50	16.50	16.50	51,849
2020-09-04	16.00	16.50	16.00	16.50	154,146
2020-09-03	16.00	16.00	16.00	16.00	129,548
2020-09-02	16.00	16.00	16.00	16.00	40,698
2020-09-01	15.50	16.00	15.00	16.00	247,600
2020-08-28	14.75	15.50	14.75	15.50	81,586
2020-08-27	14.75	14.75	14.75	14.75	3,204
2020-08-26	14.25	14.50	14.25	14.50	76,613
2020-08-25	14.25	14.25	14.25	14.25	81,393
2020-08-24	12.00	14.00	14.00	14.25	523,185
2020-08-21	11.00	11.75	11.00	11.75	151,170
2020-08-20	10.50	11.00	10.50	11.00	40,000
2020-08-19	10.50	10.50	10.50	10.50	10,000
2020-08-18	10.50	10.50	10.25	10.50	30,000
2020-08-17	10.50	10.50	10.00	10.50	2,105
2020-08-14	10.50	10.50	10.50	10.50	0
2020-08-13	10.50	10.50	10.50	10.50	0
2020-08-12	10.50	10.50	10.50	10.50	0
2020-08-11	10.25	10.75	10.25	10.50	82,653
2020-08-10	10.25	10.25	10.25	10.25	49,370
2020-08-07	10.25	10.25	9.50	10.25	0
2020-08-06	10.25	10.25	10.25	10.25	0
2020-08-05	10.25	10.25	10.25	10.25	33,200
2020-08-04	10.25	10.25	9.50	10.25	0
2020-08-03	10.25	10.25	10.25	10.25	21,400
2020-07-31	10.25	10.25	10.25	10.25	0
2020-07-30	10.25	10.25	10.25	10.25	14,827
2020-07-29	10.25	10.25	10.25	10.25	30,000
2020-07-28	10.25	10.25	9.50	10.25	33,253
2020-07-27	10.00	10.25	10.00	10.25	100,000
2020-07-24	10.00	10.00	10.00	10.00	0
2020-07-23	10.00	10.00	10.00	10.00	0
2020-07-22	10.00	10.00	10.00	10.00	0
2020-07-21	10.00	10.00	9.50	10.00	2,390
2020-07-20	10.00	10.00	9.50	10.00	3,083
2020-07-17	10.00	10.00	10.00	10.00	3,830
2020-07-16	10.00	10.00	10.00	10.00	0
2020-07-15	10.00	10.00	10.00	10.00	24,038
2020-07-14	10.00	10.00	10.00	10.00	28,237
2020-07-13	10.00	10.00	10.00	10.00	67,365
2020-07-10	9.75	10.00	9.75	10.00	35,807
2020-07-09	9.75	9.75	9.75	9.75	30,380
2020-07-08	9.75	9.75	9.75	9.75	45,482
2020-07-07	9.50	9.75	9.50	9.75	181,362
2020-07-06	8.75	9.50	8.75	9.50	200,523
2020-07-03	8.75	8.75	8.75	8.75	0
2020-07-02	8.75	8.75	8.75	8.75	0
2020-07-01	8.75	8.75	8.75	8.75	0
2020-06-30	8.75	8.75	8.00	8.75	15,885
2020-06-29	9.00	9.00	8.00	8.75	20,276
2020-06-26	8.75	8.75	8.75	8.75	6,458
2020-06-25	8.75	8.75	8.75	8.75	11,560
2020-06-24	8.75	8.75	8.00	8.75	20,525
2020-06-23	8.75	8.75	8.75	8.75	201,171
2020-06-22	8.75	8.75	8.75	8.75	19,402
2020-06-19	8.75	8.75	8.75	8.75	32,684
2020-06-18	8.75	8.75	8.00	8.75	0
2020-06-17	8.75	8.75	8.75	8.75	1,233
2020-06-16	8.50	8.75	8.50	8.75	30,000
2020-06-15	8.50	8.93	8.93	8.50	1,800
2020-06-12	8.50	8.50	8.50	8.50	0
2020-06-11	9.25	9.25	8.50	8.50	33,467
2020-06-10	9.25	9.25	9.25	9.25	6,925
2020-06-09	9.25	9.25	9.25	9.25	0
2020-06-08	9.25	9.25	9.25	9.25	2,864
2020-06-05	9.25	9.25	9.25	9.25	21,475
2020-06-04	8.75	9.25	8.75	9.25	29,168
2020-06-03	8.75	8.75	8.00	8.75	9,990
2020-06-02	8.75	8.75	8.75	8.75	3,702
2020-06-01	8.50	8.75	8.50	8.75	21,518
2020-05-29	8.00	8.50	8.00	8.00	61,817
2020-05-28	8.00	8.00	8.00	8.00	29,448
2020-05-27	8.00	8.00	8.00	8.00	11,863
2020-05-26	8.00	8.00	7.50	8.00	49,820
2020-05-22	8.00	8.00	8.00	8.00	25,608
2020-05-21	8.00	8.00	8.00	8.00	84,081
2020-05-20	8.00	8.00	8.00	8.00	18,201
2020-05-19	8.00	8.00	8.00	8.00	88,600
2020-05-18	8.00	8.00	8.00	8.00	25,834
2020-05-15	8.00	8.00	8.00	8.00	8,248
2020-05-14	8.00	8.00	8.00	8.00	13,634
2020-05-13	8.50	8.50	8.00	8.00	135,312
2020-05-12	8.50	8.50	8.50	8.50	73,144
2020-05-11	7.00	8.50	7.00	8.50	405,557
2020-05-07	7.00	7.00	7.00	7.00	19,418
2020-05-06	7.00	7.00	6.50	7.00	30,700
2020-05-05	7.00	7.00	7.00	7.00	0
2020-05-04	7.00	7.00	6.50	7.00	0
2020-05-01	7.00	7.00	7.00	7.00	234,136
2020-04-30	7.00	7.00	6.50	7.00	66,138
2020-04-29	8.00	8.00	6.50	7.00	281,903
2020-04-28	8.00	8.00	8.00	8.00	232,034
2020-04-27	8.00	8.00	8.00	8.00	169,534
2020-04-24	8.00	8.00	8.00	8.00	4,355
2020-04-23	8.00	8.00	8.00	8.00	2,373
2020-04-22	8.00	8.00	8.00	8.00	51,579
2020-04-21	8.00	8.00	8.00	8.00	123,382
2020-04-20	8.00	8.00	8.00	8.00	31,204
2020-04-17	8.00	8.00	8.00	8.00	210,190
2020-04-16	7.75	8.00	7.00	8.00	380,852
2020-04-15	7.75	7.75	7.75	7.75	65,000
2020-04-14	7.38	7.75	7.38	7.38	24,150
2020-04-09	7.38	7.38	7.38	7.38	10,204
2020-04-08	7.38	7.38	7.38	7.38	5,039
2020-04-07	7.13	7.38	6.75	7.13	38,555
2020-04-06	6.88	7.13	6.75	6.88	31,271
2020-04-03	6.75	6.75	6.75	6.75	0
2020-04-03	6.75	6.88	6.50	6.88	15,189
2020-04-02	6.50	6.75	6.75	6.75	43,001
2020-04-02	6.50	6.75	6.50	6.50	18,001
2020-04-01	6.50	6.50	6.50	6.50	0
2020-04-01	6.50	6.50	6.00	6.75	0
2020-03-31	6.75	6.75	6.50	6.75	5,668
2020-03-30	6.75	6.75	6.50	6.75	1,630
2020-03-27	6.75	6.75	6.50	6.75	17,748
2020-03-26	6.75	6.75	6.75	6.75	0
2020-03-25	6.75	6.75	6.75	6.75	50,000
2020-03-24	6.75	6.75	6.75	6.75	0
2020-03-23	6.75	6.75	6.50	6.75	41,408
2020-03-20	7.50	7.50	7.00	7.50	0
2020-03-19	7.50	7.50	7.00	7.50	0
2020-03-18	7.50	7.50	7.50	8.50	20,000
2020-03-17	8.50	8.50	8.00	8.50	0
2020-03-16	9.50	9.50	8.00	9.50	20,000
2020-03-13	9.75	9.75	9.50	9.75	13,320
2020-03-12	10.00	10.00	9.50	10.25	16,623
2020-03-11	10.25	10.25	10.25	10.25	12,966
2020-03-10	10.25	10.25	10.25	10.25	0
2020-03-09	10.25	10.25	9.50	10.50	0
2020-03-06	10.75	10.75	10.50	10.50	25,718
2020-03-05	10.75	10.75	10.75	10.75	1,123
2020-03-04	10.75	10.75	10.75	10.75	10,000
2020-03-03	10.25	10.25	10.25	10.25	82,707
2020-03-02	10.75	10.75	10.00	11.00	105,128
2020-02-28	11.25	11.25	11.00	11.50	18,767
2020-02-27	11.50	11.50	11.00	11.75	0
2020-02-26	12.00	12.00	11.75	12.25	25,000
2020-02-25	12.75	12.75	12.25	12.75	87,500
2020-02-24	12.75	12.75	12.75	12.75	40,200
2020-02-21	12.75	12.75	12.75	12.75	11,552
2020-02-20	12.75	12.75	12.75	12.75	710
2020-02-19	12.75	12.75	12.75	12.75	0
2020-02-18	12.75	12.75	12.75	12.75	0
2020-02-17	12.75	12.75	12.75	12.75	36,926
2020-02-14	12.75	12.75	12.75	12.75	20,000
2020-02-13	12.75	12.75	12.75	12.75	8,171
2020-02-12	12.75	12.75	12.75	12.75	7,000
2020-02-11	13.00	13.00	12.75	12.75	53,036
2020-02-10	13.00	13.00	13.00	13.00	0
2020-02-07	13.00	13.00	13.00	13.00	0
2020-02-06	13.00	13.00	13.00	13.00	0
2020-02-05	13.00	13.00	13.00	13.00	22,227
2020-02-04	13.00	13.00	13.00	13.00	77,440
2020-02-03	13.00	13.00	13.00	13.00	0
2020-01-31	13.00	13.00	13.00	13.00	32,741
2020-01-30	13.00	13.25	13.00	13.00	0
2020-01-29	13.50	13.50	13.25	13.25	14,323
2020-01-28	13.75	13.75	13.50	13.50	67,299
2020-01-27	13.75	13.75	13.75	13.75	0
2020-01-24	13.75	13.75	13.75	13.75	30,000
2020-01-23	13.75	13.75	13.75	13.75	40,468
2020-01-22	13.50	13.75	13.50	13.75	9,435
2020-01-21	13.50	13.50	13.50	13.50	6,242
2020-01-20	12.50	12.50	12.50	12.50	7,465
2020-01-17	12.50	12.50	12.50	12.50	7,500
2020-01-16	12.50	12.50	12.00	12.50	18,830
2020-01-15	12.50	12.50	12.50	12.50	1,566
2020-01-14	12.50	12.50	12.50	12.50	14,500
2020-01-13	12.50	12.50	12.50	12.50	0
2020-01-10	12.25	12.25	12.25	12.25	5,282
2020-01-09	12.25	12.25	12.25	12.25	0
2020-01-08	12.25	12.25	12.25	12.25	15,896
2020-01-07	12.25	12.25	12.25	12.25	3,421
2020-01-06	12.25	12.25	12.25	12.25	0
2020-01-03	12.25	12.25	12.25	12.25	0
2020-01-02	12.25	12.25	12.25	12.25	27,636
2019-12-31	12.25	12.25	12.25	12.25	0
2019-12-30	12.25	12.25	11.50	12.25	39,924
2019-12-27	12.25	12.25	12.25	12.25	1,221
2019-12-24	12.25	12.25	12.25	12.25	0
2019-12-23	12.25	12.25	12.25	12.25	6,000
2019-12-20	12.25	12.25	12.25	12.25	3,443
2019-12-19	12.25	12.25	12.25	12.25	0
2019-12-18	12.25	12.25	12.25	12.25	0
2019-12-17	12.25	12.25	12.25	12.25	86,254
2019-12-16	12.25	12.25	12.25	12.25	0
2019-12-13	12.25	12.25	11.50	12.25	100,000
2019-12-12	12.25	12.25	12.25	12.25	0
2019-12-11	12.25	12.25	11.50	12.25	0
2019-12-10	12.50	12.50	12.25	12.25	0
2019-12-09	12.25	12.50	12.25	12.50	2,300
2019-12-06	12.25	12.25	12.25	12.25	0
2019-12-05	12.25	12.25	12.25	12.25	0
2019-12-04	12.25	12.25	12.25	12.25	6,083
2019-12-03	12.25	12.25	12.25	12.25	15,292
2019-12-02	12.25	12.25	12.25	12.25	7,775
2019-11-29	12.25	12.25	12.25	12.25	0
2019-11-28	12.25	12.25	11.50	12.25	73,467
2019-11-27	12.25	12.25	12.25	12.25	9,802
2019-11-26	11.75	11.75	11.75	11.75	20,936
2019-11-25	11.50	11.75	11.50	11.75	9,300
2019-11-22	11.50	11.50	11.50	11.50	7,500
2019-11-21	11.50	11.50	11.50	11.50	6,216
2019-11-20	11.50	11.50	11.50	11.50	7,500
2019-11-19	11.25	11.50	11.25	11.50	9,640
2019-11-18	11.25	11.25	11.25	11.25	0
2019-11-15	11.25	11.25	11.25	11.25	0
2019-11-14	11.25	11.25	10.50	11.25	0
2019-11-13	11.25	11.25	11.25	11.25	64,677
2019-11-12	11.00	11.25	11.00	11.25	2,268
2019-11-11	10.75	10.75	10.75	10.75	1,240
2019-11-08	11.00	11.00	10.00	10.75	41,000
2019-11-07	10.50	10.75	10.50	10.75	103,724
2019-11-06	13.20	13.20	13.10	13.10	66,281
2019-11-05	13.20	13.20	13.00	13.20	3,198
2019-11-04	13.20	13.20	13.20	13.20	0
2019-11-01	13.20	13.20	13.20	13.20	10,297
2019-10-31	13.20	13.20	13.20	13.20	0
2019-10-30	13.20	13.20	13.20	13.20	0
2019-10-29	13.20	13.20	13.20	13.20	0
2019-10-28	13.20	13.20	13.20	13.20	0
2019-10-25	13.20	13.20	13.20	13.20	27,328
2019-10-24	13.20	13.20	13.20	13.20	32,786
2019-10-23	13.20	13.20	13.20	13.20	7,323
2019-10-22	13.20	13.20	13.20	13.20	10,000
2019-10-21	13.20	13.20	13.20	13.20	0
2019-10-18	13.20	13.20	13.20	13.20	2,906
2019-10-17	13.20	13.20	13.20	13.20	0
2019-10-16	13.20	13.20	13.20	13.20	0
2019-10-15	13.20	13.20	13.20	13.20	0
2019-10-14	13.20	13.20	13.20	13.20	0
2019-10-11	13.20	13.20	13.00	13.20	0
2019-10-10	13.20	13.20	13.20	13.20	0
2019-10-09	13.20	13.20	13.20	13.20	1,579
2019-10-08	13.20	13.20	13.20	13.20	0
2019-10-07	13.20	13.20	13.20	13.20	374
2019-10-04	13.20	13.20	13.20	13.20	0
2019-10-03	13.20	13.20	13.20	13.20	5,119
2019-10-02	13.20	13.20	13.20	13.20	13,248
2019-10-01	13.20	13.20	13.20	13.20	0
2019-09-30	13.20	13.20	13.20	13.20	0
2019-09-27	13.20	13.20	13.20	13.20	0
2019-09-26	13.20	13.20	13.20	13.20	2,500
2019-09-25	13.20	13.20	13.00	13.20	530
2019-09-24	13.20	13.20	13.20	13.20	0
2019-09-23	13.20	13.20	13.00	13.20	0
2019-09-20	13.20	13.20	13.20	13.20	0
2019-09-19	13.20	13.20	13.20	13.20	0
2019-09-18	13.20	13.20	13.20	13.20	40,535
2019-09-17	13.20	13.20	13.20	13.20	0
2019-09-16	13.20	13.20	13.20	13.20	0
2019-09-13	13.20	13.20	13.20	13.20	0
2019-09-12	13.20	13.20	13.20	13.20	0
2019-09-11	13.20	13.20	13.20	13.20	0
2019-09-10	13.20	13.20	13.20	13.20	0
2019-09-09	13.20	13.20	13.00	13.20	0
2019-09-06	13.20	13.20	13.20	13.20	31,190
2019-09-05	13.20	13.20	13.20	13.20	3,500
2019-09-04	13.20	13.20	13.20	13.20	50,000
2019-09-03	13.20	13.20	13.20	13.20	0
2019-09-02	13.20	13.20	13.20	13.20	22,788
2019-08-30	13.20	13.20	13.20	13.20	8,000
2019-08-29	13.20	13.20	13.20	13.20	0
2019-08-28	13.20	13.20	13.00	13.20	40,000
2019-08-27	13.20	13.20	13.20	13.20	14,087
2019-08-23	13.20	13.20	13.00	13.20	0
2019-08-22	13.20	13.20	13.20	13.20	40,754
2019-08-21	13.20	13.20	13.20	13.20	18,362
2019-08-20	13.20	13.20	13.20	13.20	0
2019-08-19	13.20	13.20	13.20	13.20	14,661
2019-08-16	13.20	13.20	13.20	13.20	0
2019-08-15	13.20	13.20	13.20	13.20	7,064
2019-08-14	13.20	13.20	13.00	13.20	19,274
2019-08-13	13.20	13.20	13.20	13.20	0
2019-08-12	13.20	13.20	13.20	13.20	2,766
2019-08-09	13.30	13.30	13.20	13.20	32,764
2019-08-08	13.55	13.55	13.30	13.30	0
2019-08-07	13.65	13.65	13.55	13.55	3,973
2019-08-06	13.65	13.65	13.65	13.65	11,300
2019-08-05	13.75	13.75	13.75	13.75	800
2019-08-02	13.50	13.75	13.50	13.75	50,228
2019-08-01	13.40	13.50	13.25	13.50	50,000
2019-07-31	13.40	13.40	13.40	13.40	1,229
2019-07-30	13.40	13.40	13.40	13.40	0
2019-07-29	13.40	13.40	13.40	13.40	602
2019-07-26	13.50	13.50	13.00	13.40	6,857
2019-07-25	13.50	13.50	13.50	13.50	0
2019-07-24	13.50	13.50	13.50	13.50	0
2019-07-23	13.50	13.50	13.50	13.50	427
2019-07-22	13.50	13.50	13.50	13.50	0
2019-07-19	13.50	13.50	13.50	13.50	8,000
2019-07-18	13.50	13.50	13.50	13.50	6,533
2019-07-17	13.50	13.50	13.50	13.50	0
2019-07-16	13.45	13.50	13.45	13.50	201,506
2019-07-15	13.00	13.00	13.00	13.00	0
2019-07-12	13.00	13.00	13.00	13.00	0
2019-07-11	13.00	13.00	13.00	13.00	0
2019-07-10	13.00	13.00	13.00	13.00	0
2019-07-09	13.00	13.00	13.00	13.00	75,000
2019-07-08	12.50	12.50	12.50	12.50	39,783
2019-07-05	12.50	12.50	12.50	12.50	16,435
2019-07-04	12.50	12.50	12.50	12.50	750
2019-07-03	12.25	12.50	12.25	12.50	40,000
2019-07-02	12.25	12.25	12.25	12.25	26,644
2019-07-01	12.75	12.75	12.25	12.25	31,217
2019-06-28	12.75	12.75	12.75	12.75	35,000
2019-06-27	12.75	12.75	12.75	12.75	18,408
2019-06-26	12.75	12.75	12.75	12.75	0
2019-06-25	12.75	12.75	12.75	12.75	71,418
2019-06-24	13.00	13.00	12.75	12.75	143,550
2019-06-21	13.25	13.25	13.00	13.25	50,456
2019-06-20	13.25	13.25	13.25	13.25	0
2019-06-19	13.25	13.25	13.25	13.25	9,159
2019-06-18	13.25	13.25	13.25	13.25	0
2019-06-17	13.25	13.25	13.25	13.25	3,000
2019-06-14	13.25	13.25	13.00	13.25	25,000
2019-06-13	13.25	13.25	13.25	13.25	72,427
2019-06-12	13.25	13.25	13.25	13.25	30,382
2019-06-11	13.25	13.25	13.25	13.25	35,612
2019-06-10	13.25	13.25	13.25	13.25	750
2019-06-07	13.25	13.25	13.25	13.25	0
2019-06-06	13.25	13.25	13.25	13.25	0
2019-06-05	13.25	13.25	13.25	13.25	0
2019-06-04	13.25	13.25	13.25	13.25	2,906
2019-06-03	13.25	13.25	13.25	13.25	3,662
2019-05-31	13.25	13.25	13.25	13.25	167,359
2019-05-30	13.25	13.25	13.25	13.25	0
2019-05-29	13.25	13.25	13.25	13.25	22,788
2019-05-28	13.25	13.25	13.25	13.25	0
2019-05-24	13.25	13.25	13.25	13.25	3,384
2019-05-23	13.50	13.50	13.10	13.25	77,821
2019-05-22	13.30	13.30	13.30	13.30	0
2019-05-21	13.50	13.50	13.30	13.30	106,666
2019-05-20	13.50	13.50	13.50	13.50	0
2019-05-17	13.50	13.50	13.50	13.50	2,385
2019-05-16	13.50	13.50	13.45	13.50	32,877
2019-05-15	13.25	13.50	13.25	13.50	76,260
2019-05-14	14.25	14.25	13.25	13.25	235,985
2019-05-13	14.25	14.25	14.25	14.25	100,000
2019-05-10	14.25	14.25	14.25	14.25	6,116
2019-05-09	14.25	14.25	14.00	14.25	83,231

Share	Price	Change
Tertiary Minerals (TYM)	0.1125	25%
Angle (AGL)	23.50	20.51%
Belluscura (BELL)	9.50	18.75%
Light Science (LST)	3.00	18.52%
Microsalt (SALT)	79.50	17.78%

Share	Price	Change
Mobile Tornado (MBT)	2.25	-23.73%
Empyrean (EME)	0.40	-21.21%
Eqtec (EQT)	1.35	-14.29%
Metals Exploration (MTL)	4.50	-14.29%
Thor Energy (THR)	0.90	-14.29%

Share	Price	Volume
Supply@me Cap (SYME)	0.022	1,402,321,490
Baron Oil (BOIL)	0.07	261,755,698
Premier African Minerals (PREM)	0.185	244,130,152
Lloyds (LLOY)	53.94	236,468,265
Echo Energy (ECHO)	0.0031	210,502,452