Bsf Enterprise. Share History

Bsf Enterprise. Share Price history. The following table shows end-of-day data BSFA historical share prices for Bsf Enterprise., 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.

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

Date	Open	High	Low	Close	Volume
2024-05-17	4.75	4.75	4.75	4.75	201,214
2024-05-16	4.75	4.75	4.75	4.75	158,055
2024-05-15	4.75	4.75	4.75	4.75	163,460
2024-05-14	4.75	4.75	4.75	4.75	20,270
2024-05-13	4.75	4.75	4.75	4.75	144,681
2024-05-10	5.00	5.00	4.75	4.75	920,655
2024-05-09	5.00	5.00	5.00	5.00	4,263
2024-05-08	5.00	5.00	5.00	5.00	0
2024-05-07	5.00	5.00	5.00	5.00	208,520
2024-05-06	5.00	5.00	5.00	5.00	0
2024-05-03	4.75	5.00	4.75	5.00	102,489
2024-05-02	4.75	4.75	4.75	4.75	102,144
2024-05-01	5.00	5.00	4.75	4.75	60,114
2024-04-30	5.25	5.25	4.75	5.00	325,653
2024-04-29	5.25	5.50	5.25	5.25	216,173
2024-04-26	4.75	5.25	4.75	5.25	1,388,523
2024-04-25	5.00	5.00	4.75	4.75	212,134
2024-04-24	5.00	5.00	5.00	5.00	441,610
2024-04-23	5.00	5.00	5.00	5.00	101,100
2024-04-22	5.00	5.00	4.75	5.00	193,981
2024-04-19	4.75	5.00	4.75	5.00	50,989
2024-04-18	5.25	4.60	4.60	4.60	186,288
2024-04-17	5.25	5.25	4.75	5.25	476,801
2024-04-16	5.25	5.25	4.75	5.25	1,822,203
2024-04-15	5.75	5.75	5.25	5.25	590,152
2024-04-12	5.75	5.75	5.75	5.75	325,698
2024-04-11	6.50	6.75	5.25	5.75	2,242,581
2024-04-10	6.25	6.25	6.25	6.25	204,029
2024-04-09	5.75	6.25	5.75	6.25	389,355
2024-04-08	5.75	5.75	5.75	5.75	35,702
2024-04-05	6.25	6.25	5.75	5.75	25,213
2024-04-04	6.50	6.56	6.30	6.30	297,751
2024-04-03	6.50	6.40	6.40	6.40	144,878
2024-04-02	6.00	6.50	6.00	6.50	1,500,148
2024-04-01	5.90	5.90	5.90	5.90	0
2024-03-29	5.90	5.90	5.90	5.90	0
2024-03-28	5.75	5.90	5.90	5.90	2,130,871
2024-03-27	6.25	6.25	5.75	5.75	892,443
2024-03-26	6.25	6.25	5.75	6.25	1,205,879
2024-03-25	6.75	6.75	6.24	6.24	875,008
2024-03-22	6.75	6.75	6.75	6.75	70,293
2024-03-21	7.25	7.00	6.25	6.75	1,609,951
2024-03-20	8.00	8.00	7.25	7.25	1,458,431
2024-03-19	8.00	8.00	8.00	8.00	676
2024-03-18	8.00	8.25	8.00	8.00	377,884
2024-03-15	8.00	8.00	8.00	8.00	1,904
2024-03-14	8.00	8.00	8.00	8.00	68,865
2024-03-13	7.75	8.00	7.75	8.00	136,658
2024-03-12	8.50	8.50	7.75	7.75	428,230
2024-03-11	8.50	8.50	8.50	8.50	103,957
2024-03-08	8.25	8.75	8.25	8.50	755,556
2024-03-07	8.25	8.25	7.75	8.25	960,228
2024-03-06	7.25	8.00	7.25	7.75	842,735
2024-03-05	8.50	8.50	7.75	7.75	1,233,435
2024-03-04	8.50	8.30	8.20	8.30	123,561
2024-03-01	8.00	8.50	8.50	8.50	1,215,469
2024-02-29	8.50	8.25	7.68	8.00	2,708,939
2024-02-28	8.75	8.75	8.25	8.50	1,207,822
2024-02-27	8.75	8.75	8.75	8.75	24,540
2024-02-26	8.75	8.75	8.75	8.75	708,641
2024-02-23	9.25	9.25	8.75	8.75	1,524,858
2024-02-22	9.50	9.75	9.25	9.25	871,778
2024-02-21	9.25	9.25	9.25	9.25	241,913
2024-02-20	9.50	9.50	9.25	9.25	572,558
2024-02-19	9.75	9.75	9.50	9.50	1,039,958
2024-02-16	10.00	10.00	9.75	9.75	264,669
2024-02-15	10.50	10.70	10.00	10.00	881,491
2024-02-14	9.75	10.75	9.75	10.50	2,386,162
2024-02-13	9.75	9.75	9.75	9.75	25,252
2024-02-12	9.75	9.75	9.75	9.75	57,954
2024-02-09	9.75	10.00	9.75	9.75	595,916
2024-02-08	10.50	10.50	9.75	9.75	1,783,145
2024-02-07	9.25	10.75	9.25	10.50	1,682,581
2024-02-06	9.25	9.25	9.25	9.25	837,873
2024-02-05	9.50	9.50	9.25	9.25	374,217
2024-02-02	9.75	9.75	9.50	9.50	86,740
2024-02-01	10.00	10.00	9.75	9.75	546,509
2024-01-31	11.50	11.50	9.25	10.00	5,778,999
2024-01-30	10.75	12.25	10.75	11.75	1,475,047
2024-01-29	11.50	11.50	10.75	10.75	252,642
2024-01-26	10.75	11.50	10.50	11.50	786,329
2024-01-25	10.50	10.00	10.00	10.75	389,878
2024-01-24	9.75	10.75	9.25	10.63	1,840,637
2024-01-23	9.75	10.00	9.75	9.75	247,931
2024-01-22	10.00	10.00	9.75	9.75	465,851
2024-01-19	10.00	10.00	10.00	10.00	27,401
2024-01-18	10.50	10.50	10.00	10.00	96,586
2024-01-17	10.20	10.20	10.20	10.50	375,346
2024-01-16	10.50	10.50	10.50	10.50	262,511
2024-01-15	10.00	10.50	10.00	10.50	698,274
2024-01-12	10.20	10.25	9.75	10.00	770,418
2024-01-11	10.50	10.50	10.20	10.25	368,093
2024-01-10	10.25	10.75	10.25	10.50	598,535
2024-01-09	10.25	10.70	10.20	10.25	354,427
2024-01-08	10.25	10.25	10.25	10.25	140,729
2024-01-05	11.50	11.50	10.25	10.25	3,030,200
2024-01-04	11.25	11.50	11.25	11.50	160,391
2024-01-03	11.50	11.25	11.20	11.25	748,310
2024-01-02	10.25	11.50	10.25	11.50	211,917
2024-01-01	10.25	10.25	10.25	10.25	0
2023-12-29	10.50	10.50	10.25	10.25	188,264
2023-12-28	10.00	10.50	10.00	10.50	353,273
2023-12-27	10.00	10.00	10.00	10.00	34,748
2023-12-26	10.00	10.00	10.00	10.00	0
2023-12-25	10.00	10.00	10.00	10.00	0
2023-12-22	10.00	10.00	10.00	10.00	7,589
2023-12-21	10.50	10.50	10.00	10.00	156,196
2023-12-20	9.75	10.50	9.75	10.50	1,016,330
2023-12-19	9.75	9.75	9.75	9.75	20,700
2023-12-18	10.00	10.00	9.75	9.75	138,333
2023-12-15	10.00	10.00	10.00	10.00	117,426
2023-12-14	9.75	10.00	9.75	10.00	348,800
2023-12-13	10.25	10.25	9.75	9.75	447,026
2023-12-12	10.50	10.50	10.25	10.25	61,993
2023-12-11	10.50	10.50	10.50	10.50	63,157
2023-12-08	11.00	11.25	10.50	10.50	712,639
2023-12-07	11.00	11.00	11.00	11.00	228,171
2023-12-06	11.00	11.00	11.00	11.00	205,077
2023-12-05	11.00	11.00	11.00	11.00	45,432
2023-12-04	11.00	11.00	11.00	11.00	280,695
2023-12-01	12.00	12.00	10.75	11.00	990,935
2023-11-30	10.50	12.00	11.00	12.00	1,721,696
2023-11-29	10.00	11.00	10.00	10.50	1,053,385
2023-11-28	8.75	10.25	9.42	10.00	3,348,220
2023-11-27	9.00	9.00	8.75	8.75	133,907
2023-11-24	9.25	9.25	9.00	9.00	1,906,123
2023-11-23	9.25	9.00	9.00	9.00	395,693
2023-11-22	9.50	9.50	9.25	9.25	239,513
2023-11-21	9.50	9.50	9.50	9.50	160,309
2023-11-20	9.50	9.50	9.50	9.50	220,935
2023-11-17	9.50	9.50	9.50	9.50	266,688
2023-11-16	10.00	10.00	9.50	9.50	568,051
2023-11-15	10.00	10.00	10.00	10.00	614,252
2023-11-14	8.75	10.00	10.00	10.00	1,357,240
2023-11-13	9.00	9.00	8.75	8.75	420,554
2023-11-10	8.00	9.10	8.50	9.10	1,683,505
2023-11-09	8.00	8.00	8.00	8.00	146,956
2023-11-08	8.00	8.00	8.00	8.00	182,710
2023-11-07	8.00	8.25	8.00	8.25	269,447
2023-11-06	8.00	8.50	8.00	8.00	652,022
2023-11-03	7.50	8.00	7.50	8.00	677,114
2023-11-02	7.50	7.50	7.50	7.50	931,219
2023-11-01	7.50	7.50	7.50	7.50	136,598
2023-10-31	7.50	7.50	7.50	7.50	208,608
2023-10-30	7.75	7.75	7.50	7.75	211,302
2023-10-27	7.75	7.75	7.75	7.75	128,729
2023-10-26	8.00	8.25	7.75	7.75	1,171,331
2023-10-25	7.25	9.00	7.25	7.75	3,689,673
2023-10-24	7.25	7.25	7.25	7.25	42,824
2023-10-23	8.00	8.00	6.75	7.25	1,561,952
2023-10-20	8.00	8.00	8.00	8.00	134,370
2023-10-19	8.00	8.00	8.00	8.00	254,344
2023-10-18	8.00	8.00	8.00	8.00	446,014
2023-10-17	8.10	8.10	7.75	8.00	124,377
2023-10-16	8.50	8.50	8.10	8.10	286,082
2023-10-13	8.50	8.50	8.25	8.50	329,309
2023-10-12	8.50	8.50	8.50	8.50	5,390
2023-10-11	8.25	8.50	8.25	8.50	347,199
2023-10-10	9.00	9.00	8.25	8.25	446,141
2023-10-09	9.00	9.00	9.00	9.00	250,654
2023-10-06	9.00	9.00	9.00	9.00	236,800
2023-10-05	9.00	9.00	9.00	9.00	66,332
2023-10-04	9.25	9.25	8.75	9.00	303,765
2023-10-03	10.00	10.00	8.75	9.25	1,601,170
2023-10-02	10.25	10.25	10.00	10.00	284,084
2023-09-29	9.75	10.25	9.75	10.25	738,251
2023-09-28	10.00	10.00	9.75	9.75	246,546
2023-09-27	10.00	10.00	9.75	10.00	326,651
2023-09-26	10.50	10.50	9.75	10.00	960,523
2023-09-25	10.50	10.50	10.50	10.50	80,832
2023-09-22	11.00	11.00	10.50	10.50	368,412
2023-09-21	11.00	11.25	11.00	11.00	508,289
2023-09-20	10.25	11.25	11.25	11.25	1,116,693
2023-09-19	10.75	10.75	10.25	10.25	804,974
2023-09-18	11.50	11.50	10.05	10.75	1,168,329
2023-09-15	11.25	11.75	11.25	11.25	1,298,538
2023-09-14	11.88	11.88	11.00	11.00	575,130
2023-09-13	12.00	12.00	11.88	11.88	133,995
2023-09-12	12.00	12.00	12.00	12.00	660,042
2023-09-11	12.75	12.75	11.25	12.00	1,480,052
2023-09-08	13.50	13.50	12.25	12.75	1,322,692
2023-09-07	13.75	13.75	13.50	13.50	351,653
2023-09-06	13.75	13.75	13.75	13.75	132,136
2023-09-05	13.50	14.00	13.50	13.75	455,818
2023-09-04	13.25	14.25	13.25	13.50	1,234,530
2023-09-01	12.50	13.25	12.50	13.25	739,984
2023-08-31	12.00	12.50	12.00	12.50	410,736
2023-08-30	11.75	12.00	11.75	12.00	911,807
2023-08-29	12.00	12.00	12.00	12.00	273,698
2023-08-28	12.00	12.00	12.00	12.00	0
2023-08-25	12.00	12.00	11.75	12.00	91,318
2023-08-24	12.00	12.00	12.00	12.00	32,778
2023-08-23	12.88	12.88	12.00	12.00	257,397
2023-08-22	12.88	12.88	12.88	12.88	54,825
2023-08-21	13.00	13.00	12.88	12.88	133,379
2023-08-18	13.63	13.75	13.00	13.00	250,797
2023-08-17	12.75	13.63	12.75	13.63	441,279
2023-08-16	13.25	13.25	12.75	12.75	323,747
2023-08-15	13.50	13.50	13.25	13.25	431,421
2023-08-14	13.75	13.75	13.50	13.50	275,098
2023-08-11	12.88	14.13	13.50	13.75	785,021
2023-08-10	12.63	13.13	12.63	13.00	937,024
2023-08-09	11.75	12.63	10.75	12.63	2,315,727
2023-08-08	12.13	12.13	11.75	11.75	266,324
2023-08-07	12.25	12.25	12.00	12.13	140,182
2023-08-04	11.50	13.13	11.50	12.25	3,313,813
2023-08-03	12.00	12.00	11.50	11.50	560,820
2023-08-02	10.05	12.00	10.05	12.00	2,010,964
2023-08-01	10.25	10.25	9.80	10.05	693,440
2023-07-31	11.00	11.00	9.80	10.25	880,981
2023-07-28	11.00	11.00	11.00	11.00	147,538
2023-07-27	11.00	11.00	11.00	11.00	114,909
2023-07-26	11.25	11.25	10.63	11.00	899,707
2023-07-25	11.25	11.50	11.25	11.25	294,283
2023-07-24	11.63	11.63	11.25	11.25	243,772
2023-07-21	11.63	11.63	11.63	11.63	185,126
2023-07-20	11.50	11.63	11.50	11.63	327,963
2023-07-19	11.75	11.75	11.75	11.75	208,056
2023-07-18	12.25	12.25	11.75	11.75	690,487
2023-07-17	13.00	13.38	11.75	12.25	1,935,582
2023-07-14	13.00	13.00	13.00	13.00	317,384
2023-07-13	13.00	13.00	13.00	13.00	127,850
2023-07-12	13.50	13.50	13.00	13.00	294,402
2023-07-11	12.88	13.88	12.88	13.50	1,038,642
2023-07-10	11.75	13.25	11.75	12.88	1,110,129
2023-07-07	11.75	12.25	11.75	11.75	756,836
2023-07-06	11.25	11.75	10.75	11.75	1,370,967
2023-07-05	11.50	11.50	11.25	11.25	156,065
2023-07-04	11.75	11.75	11.25	11.50	180,705
2023-07-03	11.60	12.25	11.60	11.75	515,595
2023-06-30	11.00	11.35	11.00	11.35	555,334
2023-06-29	11.25	10.75	10.75	10.75	847,158
2023-06-28	13.00	13.00	11.25	11.25	1,581,990
2023-06-27	12.75	12.75	12.50	12.75	532,325
2023-06-26	13.00	13.13	12.75	12.75	439,824
2023-06-23	12.00	14.00	12.00	12.75	2,817,043
2023-06-22	12.50	12.50	11.75	12.00	748,905
2023-06-21	12.50	12.50	12.50	12.50	235,403
2023-06-20	12.50	12.50	12.50	12.50	249,220
2023-06-19	13.00	13.00	12.50	12.50	238,089
2023-06-16	11.75	13.00	11.50	13.00	1,784,413
2023-06-15	11.75	11.75	11.75	11.75	114,320
2023-06-14	11.75	11.75	11.75	11.75	326,467
2023-06-13	11.75	11.75	11.75	11.75	151,438
2023-06-12	12.63	12.63	11.75	11.75	856,272
2023-06-09	13.25	12.60	12.60	12.60	554,727
2023-06-08	13.50	13.50	13.25	13.25	332,854
2023-06-07	13.75	13.75	13.50	13.75	463,451
2023-06-06	13.50	13.75	13.50	13.75	488,708
2023-06-05	13.50	14.00	13.50	13.50	465,773
2023-06-02	13.25	13.50	13.25	13.50	505,920
2023-06-01	13.25	13.50	13.25	13.25	418,735
2023-05-31	14.25	13.25	13.13	13.25	1,222,746
2023-05-30	16.25	14.50	13.63	14.25	2,910,801
2023-05-29	15.75	15.75	15.75	15.75	0
2023-05-26	14.00	16.00	14.00	15.75	2,018,331
2023-05-25	12.88	14.00	14.00	14.00	1,105,865
2023-05-24	12.75	12.88	12.75	12.75	451,998
2023-05-23	13.25	13.40	12.75	12.75	572,267
2023-05-22	13.63	14.00	13.25	13.25	979,214
2023-05-19	13.38	13.75	13.38	13.63	1,105,140
2023-05-18	13.25	13.75	13.25	13.63	701,399
2023-05-17	13.20	13.25	13.13	13.25	238,104
2023-05-16	13.38	13.10	13.10	13.10	1,238,793
2023-05-15	14.25	15.00	13.13	13.38	2,013,561
2023-05-12	14.25	14.25	13.75	14.13	1,429,628
2023-05-11	15.50	14.40	14.40	14.40	1,136,290
2023-05-10	15.25	15.50	15.25	15.50	454,033
2023-05-09	15.63	15.10	15.10	15.10	213,737
2023-05-08	15.63	15.63	15.63	15.63	0
2023-05-05	16.00	16.00	15.25	15.63	656,342
2023-05-04	16.00	16.00	16.00	16.00	132,344
2023-05-03	15.75	16.00	15.13	16.00	1,459,154
2023-05-02	15.75	15.75	15.75	15.75	96,434
2023-05-01	15.75	15.75	15.75	15.75	0
2023-04-28	15.88	15.88	15.75	15.75	564,712
2023-04-27	16.13	16.00	15.75	15.88	548,352
2023-04-26	16.38	16.38	15.88	16.13	664,387
2023-04-25	16.25	16.38	16.25	16.38	327,860
2023-04-24	16.38	16.38	16.00	16.00	436,212
2023-04-21	17.25	16.30	16.30	16.30	2,051,046
2023-04-20	17.75	17.25	16.75	17.13	2,608,462
2023-04-19	18.00	18.00	17.75	17.75	242,666
2023-04-18	18.25	18.25	17.75	18.00	882,534
2023-04-17	18.50	18.50	18.25	18.25	407,574
2023-04-14	18.00	19.00	18.00	18.50	3,589,276
2023-04-13	17.75	18.25	17.75	17.75	3,685,504
2023-04-12	18.00	18.00	17.30	17.75	2,803,781
2023-04-11	18.00	18.00	17.50	18.00	1,163,398
2023-04-10	18.00	18.00	18.00	18.00	0
2023-04-07	18.00	18.00	18.00	18.00	0
2023-04-06	18.00	18.00	18.00	18.00	847,897
2023-04-05	17.75	18.00	17.50	18.00	936,595
2023-04-04	17.50	17.50	17.50	17.50	1,144,785
2023-04-03	17.50	17.50	17.25	17.50	997,634
2023-03-31	18.00	18.25	17.50	17.50	1,357,906
2023-03-30	18.25	18.20	17.25	18.00	1,357,517
2023-03-29	17.50	18.10	18.10	18.10	7,492,076
2023-03-28	19.25	20.25	19.25	20.25	168,530
2023-03-27	19.00	19.80	19.00	19.25	392,946
2023-03-24	18.00	19.50	18.00	19.00	958,433
2023-03-23	19.00	19.00	18.00	18.25	739,878
2023-03-22	20.00	20.00	18.75	19.00	865,770
2023-03-21	20.50	20.50	19.50	19.75	718,358
2023-03-20	21.00	21.50	19.00	20.50	1,677,386
2023-03-17	20.50	22.50	20.50	21.00	1,903,802
2023-03-16	18.00	20.50	18.00	20.50	1,456,846
2023-03-15	18.50	18.50	17.50	18.00	217,458
2023-03-14	17.75	18.25	17.00	18.25	621,876
2023-03-13	18.25	19.25	17.75	17.75	662,762
2023-03-10	16.25	18.75	16.00	18.00	1,670,984
2023-03-09	15.00	17.25	14.50	16.75	3,152,276
2023-03-08	14.75	15.00	13.75	15.00	939,152
2023-03-07	15.50	15.50	14.25	14.75	601,760
2023-03-06	16.75	15.80	15.50	15.50	995,219
2023-03-03	16.00	15.50	15.50	15.50	311,820
2023-03-02	15.50	17.00	15.50	16.00	820,197
2023-03-01	15.75	15.50	15.25	15.50	1,209,044
2023-02-28	16.50	16.50	15.50	15.75	519,327
2023-02-27	16.50	16.50	16.00	16.50	460,404
2023-02-24	16.75	16.75	16.50	16.50	276,121
2023-02-23	15.75	16.75	15.75	16.75	911,267
2023-02-22	16.00	16.00	15.25	15.75	653,726
2023-02-21	16.50	16.30	15.75	16.00	313,222
2023-02-20	17.75	17.75	16.25	16.75	444,762
2023-02-17	17.00	17.75	17.00	17.50	1,016,263
2023-02-16	17.50	18.50	17.00	18.50	310,059
2023-02-15	16.00	18.00	15.50	17.50	1,158,999
2023-02-14	16.00	16.75	15.75	16.00	1,217,291
2023-02-13	16.50	16.50	15.75	16.00	483,634
2023-02-10	17.25	17.25	16.25	16.50	999,832
2023-02-09	18.00	18.00	17.25	17.25	350,304
2023-02-08	16.50	18.00	17.50	18.00	1,230,346
2023-02-07	16.25	17.25	15.85	16.50	1,548,428
2023-02-06	17.25	17.25	15.25	16.25	2,267,886
2023-02-03	18.75	19.00	16.75	17.25	1,892,426
2023-02-02	21.50	19.60	19.25	19.25	1,881,567
2023-02-01	19.25	21.40	21.40	21.40	8,376,210
2023-01-31	17.25	18.50	17.25	18.50	1,412,953
2023-01-30	18.00	18.40	17.25	17.25	321,142
2023-01-27	18.00	19.00	17.50	17.75	1,722,840
2023-01-26	16.00	18.00	16.00	18.00	1,039,331
2023-01-25	16.25	16.25	15.75	16.00	677,792
2023-01-24	16.75	16.75	16.25	16.25	990,320
2023-01-23	17.00	17.00	16.50	16.75	157,923
2023-01-20	17.50	17.50	17.00	17.00	115,996
2023-01-19	17.00	17.50	17.00	17.50	680,194
2023-01-18	18.00	18.50	17.00	17.00	1,991,301
2023-01-17	17.00	18.50	18.50	18.50	1,751,890
2023-01-16	17.25	17.25	17.00	17.00	447,097
2023-01-13	16.50	17.30	17.30	17.30	877,561
2023-01-12	17.25	17.25	16.25	16.50	1,060,722
2023-01-11	17.00	17.75	16.75	17.25	912,151
2023-01-10	16.50	17.75	16.25	17.00	1,593,406
2023-01-09	17.50	17.50	16.50	16.50	418,569
2023-01-06	17.50	17.50	16.50	17.50	933,838
2023-01-05	16.50	18.50	16.50	17.50	1,757,691
2023-01-04	16.75	16.75	16.25	16.50	1,117,152
2023-01-03	16.75	17.00	15.75	16.75	974,798
2023-01-02	16.75	16.75	16.75	16.75	0
2022-12-30	17.00	17.00	16.50	16.75	195,002
2022-12-29	17.00	17.25	17.00	17.00	733,655
2022-12-28	16.00	18.45	16.00	17.00	3,326,518
2022-12-27	16.00	16.00	16.00	16.00	0
2022-12-26	16.00	16.00	16.00	16.00	0
2022-12-23	15.00	16.00	15.00	16.00	758,043
2022-12-22	15.00	15.75	15.00	15.00	1,040,305
2022-12-21	13.50	15.25	13.50	15.00	3,109,482
2022-12-20	14.25	14.25	13.25	13.50	497,999
2022-12-19	15.50	15.50	14.25	14.50	812,489
2022-12-16	13.00	15.00	13.00	14.75	1,525,281
2022-12-15	12.75	13.00	12.75	13.00	410,494
2022-12-14	13.25	13.25	12.75	12.75	1,533,976
2022-12-13	13.50	13.50	13.25	13.25	750,127
2022-12-12	14.00	13.60	13.60	13.60	1,471,695
2022-12-09	13.75	13.80	13.80	13.80	4,462,709
2022-12-08	12.00	14.25	12.00	13.75	2,874,212
2022-12-07	12.25	12.25	11.50	12.00	506,419
2022-12-06	12.50	12.50	12.25	12.25	54,828
2022-12-05	12.50	12.50	11.75	12.50	595,565
2022-12-02	12.50	12.50	12.50	12.50	228,830
2022-12-01	13.50	13.50	12.75	12.75	613,650
2022-11-30	12.25	13.50	12.00	13.50	1,191,178
2022-11-29	12.00	12.25	11.75	12.25	533,440
2022-11-28	12.50	11.80	11.80	11.80	685,632
2022-11-25	13.50	13.50	12.25	12.50	835,329
2022-11-24	14.25	15.00	13.00	13.50	2,873,034
2022-11-23	10.75	14.10	14.10	14.10	4,904,898
2022-11-22	10.50	10.50	9.95	10.50	1,200,028
2022-11-21	11.00	11.25	10.50	10.50	726,599
2022-11-18	12.00	11.50	10.25	11.00	2,098,373
2022-11-17	10.50	13.00	10.25	12.00	6,702,767
2022-11-16	12.50	12.50	9.25	10.00	11,515,607
2022-11-15	6.00	14.00	6.00	12.25	21,857,353
2022-11-14	5.50	5.50	5.50	5.50	0
2022-11-11	5.50	5.50	5.50	5.50	0
2022-11-10	5.50	5.50	5.50	5.50	5,000
2022-11-09	5.50	5.50	5.50	5.50	0
2022-11-08	5.50	5.50	5.50	5.50	0
2022-11-07	5.50	5.50	5.50	5.50	57,626
2022-11-04	5.75	5.75	5.50	5.50	0
2022-11-03	5.25	5.75	5.25	5.75	491,069
2022-11-02	5.25	5.25	5.25	5.25	0
2022-11-01	5.25	5.25	5.25	5.25	0
2022-10-31	5.25	5.25	5.25	5.25	1,601
2022-10-28	5.25	5.25	5.25	5.25	0
2022-10-27	5.25	5.25	5.25	5.25	25,000
2022-10-26	5.50	5.50	5.25	5.25	0
2022-10-25	5.25	5.25	5.25	5.25	255,000
2022-10-24	5.50	5.50	5.50	5.50	0
2022-10-21	5.50	5.50	5.50	5.50	0
2022-10-20	5.50	5.50	5.50	5.50	0
2022-10-19	5.75	5.75	5.50	5.50	50,000
2022-10-18	5.75	5.75	5.75	5.75	30,000
2022-10-17	5.75	5.75	5.75	5.75	0
2022-10-14	5.75	5.75	5.75	5.75	0
2022-10-13	6.13	6.13	5.75	5.75	370,000
2022-10-12	6.13	6.13	6.13	6.13	0
2022-10-11	6.13	6.13	6.13	6.13	0
2022-10-10	6.38	6.38	6.38	6.38	0
2022-10-07	6.38	6.38	6.38	6.38	0
2022-10-06	5.50	6.38	5.50	6.38	327,179
2022-10-05	5.50	5.50	5.50	5.50	0
2022-10-04	5.50	5.50	5.00	5.50	0
2022-10-03	5.75	5.75	5.75	5.75	47,692
2022-09-30	5.75	5.75	5.75	5.75	0
2022-09-29	5.75	5.75	5.75	5.75	150,000
2022-09-28	5.75	5.75	5.75	5.75	0
2022-09-27	5.50	5.75	5.50	5.50	36,621
2022-09-26	6.25	6.25	5.50	5.50	410,682
2022-09-23	6.25	6.25	6.25	6.25	0
2022-09-22	6.25	6.00	6.00	6.00	8,594
2022-09-21	6.25	6.25	6.25	6.25	58,066
2022-09-20	6.38	6.38	6.25	6.25	125,000
2022-09-19	6.38	6.38	6.38	6.38	0
2022-09-16	6.63	6.63	6.38	6.38	175,000
2022-09-15	6.63	6.63	6.63	6.63	0
2022-09-14	6.50	6.75	6.50	6.63	106,248
2022-09-13	6.25	6.50	6.25	6.50	50,000
2022-09-12	6.25	6.25	6.25	6.25	0
2022-09-09	7.00	7.25	6.25	6.25	237,722
2022-09-08	7.25	7.25	7.25	7.25	0
2022-09-07	7.25	7.50	6.75	7.25	205,487
2022-09-06	7.25	7.25	7.25	7.25	97,689
2022-09-05	7.75	7.75	7.25	7.25	15,258
2022-09-02	7.75	7.75	7.75	7.75	0
2022-09-01	7.75	7.75	7.75	7.75	0
2022-08-31	7.75	7.75	7.75	7.75	0
2022-08-30	7.75	7.75	7.75	7.75	0
2022-08-29	7.75	7.75	7.75	7.75	0
2022-08-26	7.75	7.75	7.75	7.75	0
2022-08-25	7.75	7.75	7.75	7.75	0
2022-08-24	7.75	7.75	7.75	7.75	0
2022-08-23	7.75	7.75	7.75	7.75	0
2022-08-22	7.75	7.75	7.75	7.75	0
2022-08-19	7.75	7.75	7.75	7.75	0
2022-08-18	7.75	7.75	7.75	7.75	0
2022-08-17	7.75	7.75	7.75	7.75	56,019
2022-08-16	7.75	7.75	7.75	7.75	1,213
2022-08-15	7.75	7.75	7.75	7.75	462
2022-08-12	7.75	7.75	7.75	7.75	25,000
2022-08-11	7.75	7.75	7.75	7.75	0
2022-08-10	7.75	7.75	7.75	7.75	6,251
2022-08-09	7.50	7.75	7.50	7.75	5,000
2022-08-08	7.50	7.50	7.50	7.50	0
2022-08-05	7.50	7.50	7.50	7.50	0
2022-08-04	7.50	7.50	7.50	7.50	0
2022-08-03	7.50	7.50	7.50	7.50	0
2022-08-02	7.50	7.50	7.50	7.50	60,000
2022-08-01	7.50	7.50	6.00	7.50	41,904
2022-07-29	7.50	7.50	7.50	7.50	95,000
2022-07-28	7.50	7.50	7.50	7.50	0
2022-07-27	7.50	7.50	7.50	7.50	10,000
2022-07-26	8.25	8.25	7.50	7.50	80,000
2022-07-25	8.25	8.25	8.25	8.25	0
2022-07-22	8.50	8.50	8.25	8.25	390,000
2022-07-21	7.00	8.50	7.00	8.50	542,479
2022-07-20	7.00	7.00	7.00	7.00	16,000
2022-07-19	7.00	7.00	7.00	7.00	35,115
2022-07-18	6.75	7.00	6.75	7.00	27,895
2022-07-15	6.75	6.75	6.75	6.75	24,000
2022-07-14	5.75	6.75	5.75	6.75	925,000
2022-07-13	5.75	5.75	5.75	5.75	0
2022-07-12	5.75	5.75	5.75	5.75	0
2022-07-11	5.75	5.75	5.75	5.75	0
2022-07-08	5.75	5.75	5.75	5.75	0
2022-07-07	5.75	5.75	5.75	5.75	0
2022-07-06	5.75	5.75	5.75	5.75	0
2022-07-05	5.75	5.75	5.75	5.75	136,100
2022-07-04	6.25	6.25	5.75	5.75	60,000
2022-07-01	6.25	6.25	6.00	6.25	0
2022-06-30	6.50	6.50	6.25	6.25	0
2022-06-29	6.50	6.50	6.50	6.50	0
2022-06-28	6.50	6.50	6.50	6.50	0
2022-06-27	6.50	6.50	6.50	6.50	32,955
2022-06-24	6.25	6.50	6.25	6.50	15,197
2022-06-23	6.25	6.25	6.25	6.25	0
2022-06-22	6.25	6.25	6.25	6.25	15,258
2022-06-21	6.25	6.25	6.25	6.25	1,000
2022-06-20	6.25	6.25	6.25	6.25	0
2022-06-17	6.25	6.25	6.25	6.25	10,995
2022-06-16	7.25	7.25	6.25	6.25	83,295
2022-06-15	7.25	7.25	7.25	7.25	334,202
2022-06-14	7.25	7.25	7.25	7.25	0
2022-06-13	7.25	7.25	7.25	7.25	136,873
2022-06-10	7.25	7.25	7.25	7.25	17,500
2022-06-09	7.25	7.25	7.25	7.25	0
2022-06-08	7.25	7.25	7.25	7.25	0
2022-06-07	7.50	7.50	7.25	7.25	200,132
2022-06-06	7.50	7.50	7.50	7.50	16,311
2022-06-03	7.50	7.50	7.50	7.50	0
2022-06-02	7.50	7.50	7.50	7.50	0
2022-06-01	7.75	7.75	7.25	7.50	346,662
2022-05-31	8.25	8.25	7.75	7.75	329,868
2022-05-30	8.25	8.25	8.25	8.25	26,507
2022-05-27	8.25	8.25	8.25	8.25	42,946
2022-05-26	8.50	8.50	8.00	8.25	68,641
2022-05-25	8.50	8.50	8.50	8.50	85,658
2022-05-24	9.25	9.25	8.50	8.50	150,076
2022-05-23	9.00	9.10	9.10	9.25	786,242
2022-05-20	9.00	9.00	9.00	9.00	75,474
2022-05-19	9.00	9.25	8.50	9.00	673,698
2022-05-18	9.50	9.50	8.00	9.00	551,430
2022-05-17	7.00	10.00	6.00	9.00	1,406,815
2022-05-16	5.50	5.50	5.50	5.50	0
2022-05-13	5.50	5.50	5.50	5.50	0
2022-05-12	5.50	5.50	5.50	5.50	0
2022-05-11	5.50	5.50	5.50	5.50	0
2022-05-10	5.50	5.50	5.50	5.50	0
2022-05-09	5.50	5.50	5.50	5.50	0
2022-05-06	5.50	5.50	5.50	5.50	0
2022-05-05	5.50	5.50	5.50	5.50	0
2022-05-04	5.50	5.50	5.50	5.50	0
2022-05-03	5.50	5.50	5.50	5.50	0
2022-05-02	5.50	5.50	5.50	5.50	0
2022-04-29	5.50	5.50	5.50	5.50	0
2022-04-28	5.50	5.50	5.50	5.50	0
2022-04-27	5.50	5.50	5.50	5.50	0
2022-04-26	5.50	5.50	5.50	5.50	0
2022-04-25	5.50	5.50	5.50	5.50	0
2022-04-22	5.50	5.50	5.50	5.50	0
2022-04-21	5.50	5.50	5.50	5.50	0
2022-04-20	5.50	5.50	5.50	5.50	0
2022-04-19	5.50	5.50	5.50	5.50	0
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	0
2022-04-13	5.50	5.50	5.50	5.50	0
2022-04-12	5.50	5.50	5.50	5.50	0
2022-04-11	5.50	5.50	5.50	5.50	0
2022-04-08	5.50	5.50	5.50	5.50	0
2022-04-07	5.50	5.50	5.50	5.50	0
2022-04-06	5.50	5.50	5.50	5.50	0
2022-04-05	5.50	5.50	5.50	5.50	0
2022-04-04	5.50	5.50	5.50	5.50	0
2022-04-01	5.50	5.50	5.50	5.50	0
2022-03-31	5.50	5.50	5.50	5.50	0
2022-03-30	5.50	5.50	5.50	5.50	0
2022-03-29	5.50	5.50	5.50	5.50	0
2022-03-28	5.50	5.50	5.50	5.50	0
2022-03-25	5.50	5.50	5.50	5.50	0
2022-03-24	5.50	5.50	5.50	5.50	0
2022-03-23	5.50	5.50	5.50	5.50	0
2022-03-22	5.50	5.50	5.50	5.50	0
2022-03-21	5.50	5.50	5.50	5.50	0
2022-03-18	5.50	5.50	5.50	5.50	0
2022-03-17	5.50	5.50	5.50	5.50	0
2022-03-16	5.50	5.50	5.50	5.50	0
2022-03-15	5.50	5.50	5.50	5.50	0
2022-03-14	5.50	5.50	5.50	5.50	0
2022-03-11	5.50	5.50	5.50	5.50	0
2022-03-10	5.50	5.50	5.50	5.50	0
2022-03-09	5.50	5.50	5.50	5.50	0
2022-03-08	5.50	5.50	5.50	5.50	0
2022-03-07	5.50	5.50	5.50	5.50	0
2022-03-04	5.50	5.50	5.50	5.50	0
2022-03-03	5.50	5.50	5.50	5.50	0
2022-03-02	5.50	5.50	5.50	5.50	0
2022-03-01	5.50	5.50	5.50	5.50	0
2022-02-28	5.50	5.50	5.50	5.50	0
2022-02-25	5.50	5.50	5.50	5.50	0
2022-02-24	5.50	5.50	5.50	5.50	0
2022-02-23	5.50	5.50	5.50	5.50	0
2022-02-22	5.50	5.50	5.50	5.50	0
2022-02-21	5.50	5.50	5.50	5.50	0
2022-02-18	5.50	5.50	5.50	5.50	0
2022-02-17	5.50	5.50	5.50	5.50	0
2022-02-16	5.50	5.50	5.50	5.50	0
2022-02-15	5.50	5.50	5.50	5.50	0
2022-02-14	5.50	5.50	5.50	5.50	0
2022-02-11	5.50	5.50	5.50	5.50	0
2022-02-10	5.50	5.50	5.50	5.50	0
2022-02-09	5.50	5.50	5.50	5.50	0
2022-02-08	5.50	5.50	5.50	5.50	0
2022-02-07	5.50	5.50	5.50	5.50	0
2022-02-04	5.50	5.50	5.50	5.50	0
2022-02-03	5.50	5.50	5.50	5.50	0
2022-02-02	5.50	5.50	5.50	5.50	0
2022-02-01	5.50	5.50	5.50	5.50	0
2022-01-31	5.50	5.50	5.50	5.50	0
2022-01-28	5.50	5.50	5.50	5.50	0
2022-01-27	5.50	5.50	5.50	5.50	0
2022-01-26	5.50	5.50	5.50	5.50	0
2022-01-25	5.50	5.50	5.50	5.50	0
2022-01-24	5.50	5.50	5.50	5.50	0
2022-01-21	5.50	5.50	5.50	5.50	0
2022-01-20	5.50	5.50	5.50	5.50	0
2022-01-19	5.50	5.50	5.50	5.50	0
2022-01-18	5.50	5.50	5.50	5.50	0
2022-01-17	5.50	5.50	5.50	5.50	0
2022-01-14	5.50	5.50	5.50	5.50	0
2022-01-13	5.50	5.50	5.50	5.50	0
2022-01-12	5.50	5.50	5.50	5.50	0
2022-01-11	5.50	5.50	5.50	5.50	0
2022-01-10	5.50	5.50	5.50	5.50	0
2022-01-07	5.50	5.50	5.50	5.50	0
2022-01-06	5.50	5.50	5.50	5.50	0
2022-01-05	5.50	5.50	5.50	5.50	0
2022-01-04	5.50	5.50	5.50	5.50	0
2022-01-03	5.50	5.50	5.50	5.50	0
2021-12-31	5.50	5.50	5.50	5.50	0
2021-12-30	5.50	5.50	5.50	5.50	0
2021-12-29	5.50	5.50	5.50	5.50	0
2021-12-28	5.50	5.50	5.50	5.50	0
2021-12-27	5.50	5.50	5.50	5.50	0
2021-12-24	5.50	5.50	5.50	5.50	0
2021-12-23	5.50	5.50	5.50	5.50	0
2021-12-22	5.50	5.50	5.50	5.50	0
2021-12-21	5.50	5.50	5.50	5.50	0
2021-12-20	5.50	5.50	5.50	5.50	0
2021-12-17	5.50	5.50	5.50	5.50	0
2021-12-16	5.50	5.50	5.50	5.50	0
2021-12-15	5.50	5.50	5.50	5.50	0
2021-12-14	5.50	5.50	5.50	5.50	0
2021-12-13	5.50	5.50	5.50	5.50	0
2021-12-10	5.50	5.50	5.50	5.50	0
2021-12-09	5.50	5.50	5.50	5.50	0
2021-12-08	5.50	5.50	5.50	5.50	0
2021-12-07	5.50	5.50	5.50	5.50	0
2021-12-06	5.50	5.50	5.50	5.50	0
2021-12-03	5.50	5.50	5.50	5.50	0
2021-12-02	5.50	5.50	5.50	5.50	0
2021-12-01	5.50	5.50	5.50	5.50	0
2021-11-30	5.50	5.50	5.50	5.50	0
2021-11-29	5.50	5.50	5.50	5.50	0
2021-11-26	5.50	5.50	5.50	5.50	0
2021-11-25	5.50	5.50	5.50	5.50	0
2021-11-24	5.50	5.50	5.50	5.50	0
2021-11-23	5.50	5.50	5.50	5.50	0
2021-11-22	5.50	5.50	5.50	5.50	0
2021-11-19	5.50	5.50	5.50	5.50	0
2021-11-18	5.50	5.50	5.50	5.50	0
2021-11-17	5.50	5.50	5.50	5.50	0
2021-11-16	5.50	5.50	5.50	5.50	0
2021-11-15	5.50	5.50	5.50	5.50	0
2021-11-12	5.50	5.50	5.50	5.50	0
2021-11-11	5.50	5.50	5.50	5.50	0
2021-11-10	5.50	5.50	5.50	5.50	0
2021-11-09	5.50	5.50	5.50	5.50	0
2021-11-08	5.50	5.50	5.50	5.50	0
2021-11-05	5.50	5.50	5.50	5.50	0
2021-11-04	5.50	5.50	5.50	5.50	0
2021-11-03	5.50	5.50	5.50	5.50	0
2021-11-02	5.50	5.50	5.50	5.50	0
2021-11-01	5.50	5.50	5.50	5.50	0
2021-10-29	5.50	5.50	5.50	5.50	0
2021-10-28	5.50	5.50	5.50	5.50	0
2021-10-27	5.50	5.50	5.50	5.50	0
2021-10-26	5.50	5.50	5.50	5.50	0
2021-10-25	5.50	5.50	5.50	5.50	0
2021-10-22	5.50	5.50	5.50	5.50	0
2021-10-21	5.50	5.50	5.50	5.50	0
2021-10-20	5.50	5.50	5.50	5.50	0
2021-10-19	5.50	5.50	5.50	5.50	0
2021-10-18	5.50	5.50	5.50	5.50	0
2021-10-15	5.50	5.50	5.50	5.50	0
2021-10-14	5.50	5.50	5.50	5.50	0
2021-10-13	5.50	5.50	5.50	5.50	0
2021-10-12	5.50	5.50	5.50	5.50	0
2021-10-11	5.50	5.50	5.50	5.50	0
2021-10-08	5.50	5.50	5.50	5.50	0
2021-10-07	5.50	5.50	5.50	5.50	0
2021-10-06	5.50	5.50	5.50	5.50	0
2021-10-05	5.50	5.50	5.50	5.50	0
2021-10-04	5.50	5.50	5.50	5.50	0
2021-10-01	5.50	5.50	5.50	5.50	0
2021-09-30	5.50	5.50	5.50	5.50	0
2021-09-29	5.50	5.50	5.50	5.50	0
2021-09-28	5.50	5.50	5.50	5.50	0
2021-09-27	5.50	5.50	5.50	5.50	0
2021-09-24	5.50	5.50	5.50	5.50	0
2021-09-23	5.50	5.50	5.50	5.50	0
2021-09-22	5.50	5.50	5.50	5.50	0
2021-09-21	5.50	5.50	5.50	5.50	0
2021-09-20	5.50	5.50	5.50	5.50	0
2021-09-17	5.50	5.50	5.50	5.50	0
2021-09-16	5.50	5.50	5.50	5.50	0
2021-09-15	5.50	5.50	5.50	5.50	0
2021-09-14	5.50	5.50	5.50	5.50	0
2021-09-13	5.50	5.50	5.50	5.50	0
2021-09-10	5.50	5.50	5.50	5.50	0
2021-09-09	5.50	5.50	5.50	5.50	0
2021-09-08	5.50	5.50	5.50	5.50	0
2021-09-07	5.50	5.50	5.50	5.50	0
2021-09-06	5.50	5.50	5.50	5.50	0
2021-09-03	5.50	5.50	5.50	5.50	0
2021-09-02	5.50	5.50	5.50	5.50	0
2021-09-01	5.50	5.50	5.50	5.50	0
2021-08-31	5.50	5.50	5.50	5.50	0
2021-08-30	5.50	5.50	5.50	5.50	0
2021-08-27	5.50	5.50	5.50	5.50	0
2021-08-26	5.50	5.50	5.50	5.50	0
2021-08-25	5.50	5.50	5.50	5.50	0
2021-08-24	5.50	5.50	5.50	5.50	0
2021-08-23	5.50	5.50	5.50	5.50	0
2021-08-20	5.50	5.50	5.50	5.50	0
2021-08-19	5.50	5.50	5.50	5.50	0
2021-08-18	5.50	5.50	5.50	5.50	0
2021-08-17	5.50	5.50	5.50	5.50	0
2021-08-16	5.50	5.50	5.50	5.50	0
2021-08-13	5.50	5.50	5.50	5.50	0
2021-08-12	5.50	5.50	5.50	5.50	0
2021-08-11	5.50	5.50	5.50	5.50	0
2021-08-10	5.50	5.50	3.00	5.50	0
2021-08-09	5.50	5.50	5.50	5.50	0
2021-08-06	5.50	5.50	5.50	5.50	0
2021-08-05	5.50	5.50	5.50	5.50	0
2021-08-04	5.50	5.50	5.50	5.50	0
2021-08-03	5.50	5.50	5.50	5.50	0
2021-08-02	5.50	5.50	5.50	5.50	0
2021-07-30	5.50	5.50	5.50	5.50	0
2021-07-29	5.50	5.50	5.50	5.50	0
2021-07-28	5.50	5.50	5.50	5.50	0
2021-07-27	5.50	5.50	5.50	5.50	0
2021-07-26	5.50	5.50	3.00	5.50	0
2021-07-23	5.50	5.50	5.50	5.50	0
2021-07-22	5.50	5.50	5.50	5.50	0
2021-07-21	5.50	5.50	5.50	5.50	0
2021-07-20	5.50	5.50	3.00	5.50	0
2021-07-19	5.50	5.50	5.50	5.50	0
2021-07-16	5.50	5.50	5.50	5.50	0
2021-07-15	5.50	5.50	5.50	5.50	0
2021-07-14	5.50	5.50	5.50	5.50	0
2021-07-13	5.50	5.50	5.50	5.50	0
2021-07-12	5.50	5.50	5.50	5.50	0
2021-07-09	5.50	5.50	5.50	5.50	0
2021-07-08	5.50	5.50	5.50	5.50	0
2021-07-07	5.50	5.50	5.50	5.50	0
2021-07-06	5.50	5.50	5.50	5.50	0
2021-07-05	5.50	5.50	5.50	5.50	0
2021-07-02	5.50	5.50	5.50	5.50	0
2021-07-01	5.50	5.50	5.50	5.50	0
2021-06-30	5.50	5.50	5.50	5.50	0
2021-06-29	5.50	5.50	5.50	5.50	0
2021-06-28	5.50	5.50	5.50	5.50	0
2021-06-25	5.50	5.50	5.50	5.50	0
2021-06-24	5.50	5.50	5.50	5.50	0
2021-06-23	5.50	5.50	5.50	5.50	0
2021-06-22	5.50	5.50	5.50	5.50	0
2021-06-21	5.50	5.50	5.50	5.50	0
2021-06-18	5.50	5.50	5.50	5.50	0
2021-06-17	5.50	5.50	5.50	5.50	0
2021-06-16	5.50	5.50	5.50	5.50	0
2021-06-15	5.50	5.50	5.50	5.50	0
2021-06-14	5.50	5.50	5.50	5.50	0
2021-06-11	5.50	5.50	5.50	5.50	0
2021-06-10	5.50	5.50	5.50	5.50	0
2021-06-09	5.50	5.50	5.50	5.50	0
2021-06-08	5.50	5.50	5.50	5.50	0
2021-06-07	5.50	5.50	5.50	5.50	0
2021-06-04	5.50	5.50	5.50	5.50	0
2021-06-03	5.50	5.50	5.50	5.50	0
2021-06-02	5.50	5.50	5.50	5.50	0
2021-06-01	5.50	5.50	5.50	5.50	0
2021-05-28	5.50	5.50	5.50	5.50	0
2021-05-27	5.50	5.50	5.50	5.50	2,442
2021-05-26	5.50	5.50	5.50	5.50	0
2021-05-25	5.50	5.50	5.50	5.50	0
2021-05-24	5.50	5.50	5.50	5.50	0
2021-05-21	5.50	5.50	5.50	5.50	0
2021-05-20	5.50	5.50	5.50	5.50	0
2021-05-19	5.50	5.50	5.50	5.50	0
2021-05-18	5.50	5.50	5.50	5.50	0
2021-05-17	5.50	5.50	5.50	5.50	0
2021-05-14	5.50	5.50	5.50	5.50	0
2021-05-13	5.50	5.50	5.50	5.50	0
2021-05-12	5.50	5.50	5.50	5.50	0
2021-05-11	5.50	5.50	5.50	5.50	0
2021-05-10	5.50	5.50	5.50	5.50	0
2021-05-07	5.50	5.50	5.50	5.50	0
2021-05-06	6.50	6.50	5.50	5.50	0
2021-05-05	6.50	6.50	5.00	6.50	0
2021-05-04	6.50	6.50	6.50	6.50	0
2021-04-30	6.50	6.50	6.50	6.50	0
2021-04-29	6.50	6.50	6.50	6.50	0
2021-04-28	6.50	6.50	6.50	6.50	0
2021-04-27	6.50	6.50	6.50	6.50	0
2021-04-26	6.50	6.50	6.50	6.50	0
2021-04-23	6.50	6.50	6.50	6.50	0
2021-04-22	6.50	6.50	6.50	6.50	0
2021-04-21	6.50	6.50	6.50	6.50	0
2021-04-20	6.50	6.50	6.50	6.50	0
2021-04-19	6.50	6.50	6.50	6.50	0
2021-04-16	6.50	6.50	6.50	6.50	0
2021-04-15	6.50	6.50	6.50	6.50	0
2021-04-14	6.50	6.50	6.50	6.50	0
2021-04-13	6.50	6.50	6.50	6.50	0
2021-04-12	6.50	6.50	6.50	6.50	0
2021-04-09	6.50	6.50	6.50	6.50	0
2021-04-08	6.50	6.50	6.50	6.50	0
2021-04-07	6.50	6.50	6.50	6.50	0
2021-04-06	6.50	6.50	6.50	6.50	0
2021-04-01	7.50	7.50	6.50	6.50	1,424
2021-03-31	7.50	7.50	7.50	7.50	0
2021-03-30	7.50	7.50	7.50	7.50	0
2021-03-29	7.50	7.50	6.00	7.50	0
2021-03-26	7.50	7.50	7.50	7.50	0
2021-03-25	7.50	7.50	7.50	7.50	0
2021-03-24	7.50	7.50	7.50	7.50	0
2021-03-23	7.50	7.50	7.50	7.50	0
2021-03-22	7.50	7.50	7.50	7.50	0
2021-03-19	7.50	7.50	7.50	7.50	0
2021-03-18	7.50	7.50	7.50	7.50	0
2021-03-17	7.50	7.50	6.00	7.50	0
2021-03-16	7.50	7.50	7.50	7.50	1,018
2021-03-15	7.50	7.50	7.50	7.50	0
2021-03-12	7.50	7.50	7.50	7.50	0
2021-03-11	7.50	7.50	7.50	7.50	0
2021-03-10	7.50	7.50	7.50	7.50	0
2021-03-09	7.50	7.50	7.50	7.50	0
2021-03-08	7.50	7.50	7.50	7.50	0
2021-03-05	7.50	7.50	7.50	7.50	0
2021-03-04	7.50	7.50	7.50	7.50	0
2021-03-03	7.50	7.50	6.00	7.50	0
2021-03-02	7.50	7.50	7.50	7.50	0
2021-03-01	7.50	7.50	7.50	7.50	0
2021-02-26	7.50	7.50	6.00	7.50	0
2021-02-25	7.50	7.50	7.50	7.50	0
2021-02-24	7.50	7.50	7.50	7.50	0
2021-02-23	7.50	7.50	7.50	7.50	0
2021-02-22	7.50	7.50	7.50	7.50	0
2021-02-19	7.50	7.50	7.50	7.50	0
2021-02-18	7.50	7.50	7.50	7.50	0
2021-02-17	7.50	7.50	7.50	7.50	0
2021-02-16	7.50	7.50	7.50	7.50	0
2021-02-15	7.50	7.50	7.50	7.50	0
2021-02-12	7.50	7.50	7.50	7.50	0
2021-02-11	7.50	7.50	7.50	7.50	0
2021-02-10	7.50	7.50	7.50	7.50	0
2021-02-09	7.50	7.50	7.50	7.50	0
2021-02-08	7.50	7.50	7.50	7.50	0
2021-02-05	7.50	7.50	7.50	7.50	0
2021-02-04	7.50	7.50	7.50	7.50	0
2021-02-03	7.50	7.50	7.50	7.50	0
2021-02-02	7.50	7.50	7.50	7.50	0
2021-02-01	7.50	7.50	7.50	7.50	0
2021-01-29	7.50	7.50	7.50	7.50	0
2021-01-28	7.50	7.50	7.50	7.50	0
2021-01-27	7.50	7.50	7.50	7.50	0
2021-01-26	7.50	7.50	7.50	7.50	0
2021-01-25	7.50	7.50	7.50	7.50	0
2021-01-22	7.50	7.50	7.50	7.50	0
2021-01-21	7.50	7.50	6.00	7.50	0
2021-01-20	7.50	7.50	7.50	7.50	0
2021-01-19	7.50	7.50	7.50	7.50	0
2021-01-18	7.50	7.50	7.50	7.50	0
2021-01-15	7.50	7.50	7.50	7.50	0
2021-01-14	7.50	7.50	7.50	7.50	0
2021-01-13	7.50	7.50	6.00	7.50	0
2021-01-12	7.50	7.50	7.50	7.50	0
2021-01-11	7.50	7.50	7.50	7.50	0
2021-01-08	7.50	7.50	7.50	7.50	0
2021-01-07	7.50	7.50	7.50	7.50	0
2021-01-06	7.50	7.50	7.50	7.50	0
2021-01-05	7.50	7.50	7.50	7.50	0
2021-01-04	7.50	7.50	7.50	7.50	0
2020-12-31	7.50	7.50	7.50	7.50	0
2020-12-30	7.50	7.50	7.50	7.50	0
2020-12-29	7.50	7.50	7.50	7.50	0
2020-12-24	7.50	7.50	7.50	7.50	0
2020-12-23	7.50	7.50	7.50	7.50	0
2020-12-22	7.50	7.50	6.00	7.50	0
2020-12-21	7.50	7.50	6.00	7.50	0
2020-12-18	7.50	7.50	7.50	7.50	0
2020-12-17	7.50	7.50	7.50	7.50	0
2020-12-16	7.50	7.50	6.00	7.50	0
2020-12-15	7.50	7.50	7.50	7.50	0
2020-12-14	7.50	7.50	7.50	7.50	0
2020-12-11	7.50	7.50	7.50	7.50	0
2020-12-10	7.50	7.50	7.50	7.50	0
2020-12-09	7.50	7.50	7.50	7.50	0
2020-12-08	7.50	7.50	7.50	7.50	0
2020-12-07	7.50	7.50	7.50	7.50	0
2020-12-04	7.50	7.50	7.50	7.50	0
2020-12-03	7.50	7.50	7.50	7.50	0
2020-12-02	7.50	7.50	7.50	7.50	0
2020-12-01	7.50	7.50	7.50	7.50	10,000
2020-11-30	6.00	7.50	6.00	7.50	25,000
2020-11-27	6.00	6.00	6.00	6.00	0
2020-11-26	6.00	6.00	6.00	6.00	0
2020-11-25	6.00	6.00	6.00	6.00	0
2020-11-24	6.00	6.00	6.00	6.00	0
2020-11-23	6.00	6.00	6.00	6.00	0
2020-11-20	6.00	6.00	6.00	6.00	0
2020-11-19	6.00	6.00	6.00	6.00	0
2020-11-18	6.00	6.00	6.00	6.00	0
2020-11-17	6.00	6.00	6.00	6.00	0
2020-11-16	6.00	6.00	6.00	6.00	0
2020-11-13	6.00	6.00	6.00	6.00	0
2020-11-12	6.00	6.00	6.00	6.00	0
2020-11-11	6.00	6.00	6.00	6.00	0
2020-11-10	6.00	6.00	6.00	6.00	0
2020-11-09	6.00	6.00	6.00	6.00	0
2020-11-06	6.00	6.00	6.00	6.00	0
2020-11-05	6.00	6.00	6.00	6.00	0
2020-11-04	6.50	6.50	6.00	6.00	10,000
2020-11-03	6.50	6.50	6.50	6.50	0
2020-11-02	6.50	6.50	6.50	6.50	0
2020-10-30	6.50	6.50	6.50	6.50	0
2020-10-29	6.50	6.50	6.50	6.50	0
2020-10-28	6.50	6.50	6.50	6.50	0
2020-10-27	6.50	6.50	6.50	6.50	0
2020-10-26	6.50	6.50	6.50	6.50	0
2020-10-23	6.50	6.50	6.50	6.50	0
2020-10-22	6.50	6.50	6.50	6.50	0
2020-10-21	6.50	6.50	6.50	6.50	0
2020-10-20	6.50	6.50	6.50	6.50	0
2020-10-16	6.50	6.50	6.50	6.50	0
2020-10-15	6.50	6.50	6.50	6.50	0
2020-10-14	5.50	6.50	5.50	6.50	10,000
2020-10-13	5.50	5.50	5.50	5.50	10,000
2020-10-12	5.50	5.50	5.50	5.50	0
2020-10-09	5.50	5.50	5.50	5.50	0
2020-10-08	5.50	5.50	5.50	5.50	0
2020-10-07	5.50	5.50	5.50	5.50	0
2020-10-06	5.50	5.50	5.50	5.50	0
2020-10-05	5.50	5.50	5.50	5.50	0
2020-10-02	5.50	5.50	5.50	5.50	0
2020-10-01	5.50	5.50	5.50	5.50	0
2020-09-30	5.50	5.50	5.50	5.50	0
2020-09-29	5.50	5.50	5.50	5.50	0
2020-09-28	5.50	5.50	5.50	5.50	0
2020-09-25	5.50	5.50	5.50	5.50	0
2020-09-24	5.50	5.50	5.50	5.50	0
2020-09-23	5.50	5.50	5.50	5.50	0
2020-09-22	5.50	5.50	5.50	5.50	0
2020-09-21	5.50	5.50	5.50	5.50	0
2020-09-18	5.50	5.50	5.50	5.50	0
2020-09-17	5.50	5.50	5.50	5.50	0
2020-09-16	5.50	5.50	5.50	5.50	0
2020-09-15	5.50	5.50	5.50	5.50	0
2020-09-14	5.50	5.50	5.50	5.50	0
2020-09-11	5.50	5.50	5.50	5.50	0
2020-09-10	5.50	5.50	5.50	5.50	0
2020-09-09	5.50	5.50	5.50	5.50	0
2020-09-08	5.50	5.50	5.50	5.50	0
2020-09-07	5.50	5.50	5.50	5.50	0
2020-09-04	5.50	5.50	5.50	5.50	0
2020-09-03	5.50	5.50	5.50	5.50	0
2020-09-02	5.50	5.50	5.50	5.50	0
2020-09-01	5.50	5.50	5.50	5.50	0
2020-08-28	5.50	5.50	5.50	5.50	0
2020-08-27	5.50	5.50	5.50	5.50	0
2020-08-26	5.50	5.50	5.50	5.50	0
2020-08-25	5.50	5.50	5.50	5.50	0
2020-08-24	5.50	5.50	4.00	5.50	0
2020-08-21	5.50	5.50	5.50	5.50	0
2020-08-20	5.50	5.50	5.50	5.50	0
2020-08-19	5.50	5.50	5.50	5.50	0
2020-08-18	5.50	5.50	5.50	5.50	0
2020-08-17	5.50	5.50	5.50	5.50	0
2020-08-14	5.50	5.50	5.50	5.50	0
2020-08-13	5.50	5.50	4.00	5.50	0
2020-08-12	5.50	5.50	5.50	5.50	0
2020-08-11	5.50	5.50	5.50	5.50	0
2020-08-10	5.50	5.50	5.50	5.50	0
2020-08-07	5.50	5.50	5.50	5.50	0
2020-08-06	5.50	5.50	5.50	5.50	0
2020-08-05	5.50	5.50	5.50	5.50	0
2020-08-04	5.50	5.50	4.00	5.50	0
2020-08-03	5.50	5.50	5.50	5.50	0
2020-07-31	5.50	5.50	5.50	5.50	0
2020-07-30	5.50	5.50	5.50	5.50	0
2020-07-29	5.50	5.50	5.50	5.50	0
2020-07-28	5.50	5.50	5.50	5.50	0
2020-07-27	5.50	5.50	5.50	5.50	0
2020-07-24	5.50	5.50	5.50	5.50	0
2020-07-23	5.50	5.50	5.50	5.50	0
2020-07-22	5.50	5.50	5.50	5.50	0
2020-07-21	5.50	5.50	5.50	5.50	0
2020-07-20	5.50	5.50	5.50	5.50	0
2020-07-17	5.50	5.50	5.50	5.50	0
2020-07-16	5.50	5.50	5.50	5.50	0
2020-07-15	5.50	5.50	5.50	5.50	0
2020-07-14	5.50	5.50	5.50	5.50	0
2020-07-13	5.50	5.50	5.50	5.50	0
2020-07-10	5.50	5.50	5.50	5.50	0
2020-07-09	5.50	5.50	5.50	5.50	0
2020-07-08	5.50	5.50	5.50	5.50	0
2020-07-07	5.50	5.50	5.50	5.50	0
2020-07-06	5.50	5.50	5.50	5.50	0
2020-07-03	5.50	5.50	5.50	5.50	0
2020-07-02	5.50	5.50	5.50	5.50	0
2020-07-01	5.50	5.50	5.50	5.50	0
2020-06-30	5.50	5.50	5.50	5.50	0
2020-06-29	5.50	5.50	5.50	5.50	0
2020-06-26	5.50	5.50	5.50	5.50	0
2020-06-25	5.50	5.50	5.50	5.50	0
2020-06-24	6.50	6.50	5.50	6.50	10,000
2020-06-23	6.50	6.50	5.00	6.50	0
2020-06-22	6.50	6.50	6.50	6.50	0
2020-06-19	6.50	6.50	6.50	6.50	0
2020-06-18	6.50	6.50	6.50	6.50	0
2020-06-17	6.50	6.50	6.50	6.50	0
2020-06-16	6.50	6.50	6.50	6.50	0
2020-06-15	6.50	6.50	6.50	6.50	0
2020-06-12	6.50	6.50	6.50	6.50	0
2020-06-11	6.50	6.50	6.50	6.50	0
2020-06-10	6.50	6.50	6.50	6.50	0
2020-06-09	6.50	6.50	6.50	6.50	0
2020-06-08	6.50	6.50	6.50	6.50	0
2020-06-05	6.50	6.50	6.50	6.50	0
2020-06-04	6.50	6.50	6.50	6.50	0
2020-06-03	6.50	6.50	6.50	6.50	0
2020-06-02	6.50	6.50	6.50	6.50	0
2020-06-01	6.50	6.50	6.50	6.50	0
2020-05-29	6.50	6.50	6.50	6.50	0
2020-05-28	6.50	6.50	6.50	6.50	0
2020-05-27	6.50	6.50	6.50	6.50	0
2020-05-26	6.50	6.50	6.50	6.50	0
2020-05-22	6.50	6.50	6.50	6.50	0
2020-05-21	6.50	6.50	5.00	6.50	0
2020-05-20	6.50	6.50	6.50	6.50	0
2020-05-19	6.50	6.50	6.50	6.50	10,000
2020-05-18	6.50	6.50	5.00	6.50	0
2020-05-15	6.50	6.50	6.50	6.50	0
2020-05-14	6.50	6.50	6.50	6.50	0
2020-05-13	6.50	6.50	6.50	6.50	0
2020-05-12	6.50	6.50	6.50	6.50	0
2020-05-11	6.50	6.50	5.00	6.50	0
2020-05-07	6.50	6.50	6.50	6.50	0
2020-05-06	6.50	6.50	6.50	6.50	0
2020-05-05	6.50	6.50	6.50	6.50	0
2020-05-04	6.50	6.50	6.50	6.50	0
2020-05-01	6.50	6.50	6.50	6.50	0
2020-04-30	6.50	6.50	6.50	6.50	0
2020-04-29	6.50	6.50	6.50	6.50	0
2020-04-28	6.50	6.50	6.50	6.50	0
2020-04-27	6.50	6.50	6.50	6.50	0
2020-04-24	6.50	6.50	6.50	6.50	0
2020-04-23	6.50	6.50	6.50	6.50	0
2020-04-22	6.50	6.50	6.50	6.50	0
2020-04-21	6.50	6.50	6.50	6.50	0
2020-04-20	6.50	6.50	6.50	6.50	0
2020-04-17	6.50	6.50	6.50	6.50	0
2020-04-16	6.50	6.50	6.50	6.50	0
2020-04-15	6.50	6.50	6.50	6.50	0
2020-04-14	6.50	6.50	5.00	6.50	0
2020-04-09	6.50	6.50	6.50	6.50	0
2020-04-08	6.50	6.50	6.50	6.50	0
2020-04-07	6.50	6.50	5.00	6.50	8,000
2020-04-06	6.50	6.50	6.50	6.50	0
2020-04-03	6.50	6.50	6.50	6.50	0
2020-04-03	6.50	6.50	6.50	6.50	0
2020-04-02	6.50	6.50	6.50	6.50	0
2020-04-02	6.50	6.50	6.50	6.50	0
2020-04-01	6.50	6.50	6.50	6.50	0
2020-03-31	6.50	6.50	6.50	6.50	0
2020-03-30	6.50	6.50	6.50	6.50	0
2020-03-27	6.50	6.50	6.50	6.50	0
2020-03-26	6.50	6.50	6.50	6.50	0
2020-03-25	6.50	6.50	6.50	6.50	0
2020-03-24	6.50	6.50	6.50	6.50	0
2020-03-23	6.50	6.50	6.50	6.50	0
2020-03-20	6.50	6.50	6.50	6.50	0
2020-03-19	6.50	6.50	6.50	6.50	0
2020-03-18	6.50	6.50	6.50	6.50	1,169
2020-03-17	7.50	7.50	6.50	7.50	20,000
2020-03-16	7.50	7.50	7.50	7.50	1,039
2020-03-13	7.50	7.50	7.50	7.50	0
2020-03-12	7.50	7.50	7.50	7.50	15,000
2020-03-11	7.00	7.50	7.00	7.00	10,000
2020-03-10	7.00	7.00	7.00	7.00	0
2020-03-09	7.00	7.00	7.00	7.00	0
2020-03-06	7.00	7.00	7.00	7.00	0
2020-03-05	7.00	7.00	7.00	7.00	0
2020-03-04	7.00	7.00	7.00	7.00	0
2020-03-03	7.00	7.00	7.00	7.00	0
2020-03-02	7.00	7.00	7.00	7.00	0
2020-02-28	7.00	7.00	7.00	7.00	0
2020-02-27	7.00	7.00	7.00	7.00	0
2020-02-26	7.00	7.00	7.00	7.00	0
2020-02-25	7.00	7.00	7.00	7.00	0
2020-02-24	7.00	7.00	7.00	7.00	0
2020-02-21	7.00	7.00	7.00	7.00	0
2020-02-20	7.00	7.00	7.00	7.00	0
2020-02-19	7.00	7.00	7.00	7.00	0
2020-02-18	7.00	7.00	7.00	7.00	0
2020-02-17	7.00	7.00	7.00	7.00	0
2020-02-14	7.00	7.00	7.00	7.00	0
2020-02-13	7.00	7.00	7.00	7.00	0
2020-02-12	7.00	7.00	7.00	7.00	0
2020-02-11	7.00	7.00	7.00	7.00	0
2020-02-10	6.50	7.00	6.50	7.00	0
2020-02-07	6.50	6.50	6.50	6.50	0
2020-02-06	6.50	6.50	6.50	6.50	0
2020-02-05	6.50	6.50	6.50	6.50	0
2020-02-04	6.50	6.50	6.50	6.50	0
2020-02-03	6.50	6.50	6.50	6.50	0
2020-01-31	6.50	6.50	6.50	6.50	0
2020-01-30	6.50	6.50	6.50	6.50	0
2020-01-29	6.50	6.50	6.50	6.50	0
2020-01-28	6.50	6.50	6.50	6.50	0
2020-01-27	6.50	6.50	6.50	6.50	0
2020-01-24	6.50	6.50	6.50	6.50	0
2020-01-23	5.00	6.50	5.00	6.50	40,000
2020-01-22	5.00	5.00	5.00	5.00	0
2020-01-21	5.00	5.00	5.00	5.00	10,000
2020-01-20	5.00	5.00	5.00	5.00	0
2020-01-17	5.00	5.00	5.00	5.00	0
2020-01-16	5.00	5.00	5.00	5.00	0
2020-01-15	5.00	5.00	4.00	5.00	0
2020-01-14	5.00	5.00	5.00	5.00	0
2020-01-13	5.00	5.00	5.00	5.00	0
2020-01-10	5.00	5.00	5.00	5.00	0
2020-01-09	5.00	5.00	5.00	5.00	0
2020-01-08	5.00	5.00	5.00	5.00	0
2020-01-07	5.00	5.00	5.00	5.00	0
2020-01-06	5.00	5.00	5.00	5.00	10,000
2020-01-03	5.00	5.00	5.00	5.00	0
2020-01-02	5.00	5.00	5.00	5.00	0
2019-12-31	5.00	5.00	5.00	5.00	0
2019-12-30	5.00	5.00	5.00	5.00	0
2019-12-27	5.00	5.00	4.00	5.00	0
2019-12-24	5.00	5.00	5.00	5.00	0
2019-12-23	5.00	5.00	5.00	5.00	0
2019-12-20	5.00	5.00	5.00	5.00	0
2019-12-19	5.00	5.00	5.00	5.00	0
2019-12-18	5.00	5.00	4.00	5.00	0
2019-12-17	5.00	5.00	5.00	5.00	0
2019-12-16	5.00	5.00	5.00	5.00	0
2019-12-13	5.00	5.00	5.00	5.00	0
2019-12-12	5.00	5.00	5.00	5.00	0
2019-12-11	5.00	5.00	5.00	5.00	0
2019-12-10	5.00	5.00	5.00	5.00	0
2019-12-09	5.00	5.00	4.00	5.00	0
2019-12-06	5.00	5.00	5.00	5.00	0
2019-12-05	5.00	5.00	5.00	5.00	0
2019-12-04	5.00	5.00	5.00	5.00	0
2019-12-03	5.00	5.00	5.00	5.00	0
2019-12-02	5.00	5.00	5.00	5.00	0
2019-11-29	5.00	5.00	5.00	5.00	0
2019-11-28	5.00	5.00	5.00	5.00	0
2019-11-27	5.00	5.00	5.00	5.00	0
2019-11-26	5.00	5.00	5.00	5.00	0
2019-11-25	5.00	5.00	5.00	5.00	0
2019-11-22	5.00	5.00	5.00	5.00	0
2019-11-21	5.00	5.00	5.00	5.00	0
2019-11-20	5.00	5.00	5.00	5.00	0
2019-11-19	5.00	5.00	5.00	5.00	0
2019-11-18	5.00	5.00	5.00	5.00	0
2019-11-15	5.00	5.00	5.00	5.00	0
2019-11-14	5.00	5.00	5.00	5.00	0
2019-11-13	5.00	5.00	5.00	5.00	0
2019-11-12	5.00	5.00	5.00	5.00	0
2019-11-11	5.00	5.00	5.00	5.00	0
2019-11-08	5.00	5.00	5.00	5.00	0
2019-11-07	5.00	5.00	5.00	5.00	0
2019-11-06	5.00	5.00	5.00	5.00	20,000
2019-11-05	5.00	5.00	5.00	5.00	0
2019-11-04	5.00	5.00	5.00	5.00	0
2019-11-01	5.00	5.00	4.00	5.00	0
2019-10-31	5.00	5.00	5.00	5.00	0
2019-10-30	5.00	5.00	4.00	5.00	0
2019-10-29	5.00	5.00	5.00	5.00	50,000
2019-10-28	5.00	5.00	5.00	5.00	0
2019-10-25	5.00	5.00	5.00	5.00	100,000
2019-10-24	5.00	5.00	5.00	5.00	0
2019-10-23	5.00	5.00	5.00	5.00	0
2019-10-22	5.00	5.00	5.00	5.00	0
2019-10-21	5.00	5.00	5.00	5.00	0
2019-10-18	5.00	5.00	5.00	5.00	0
2019-10-17	5.00	5.00	5.00	5.00	0
2019-10-16	5.00	5.00	5.00	5.00	0
2019-10-15	5.00	5.00	5.00	5.00	0
2019-10-14	5.00	5.00	5.00	5.00	0
2019-10-11	5.00	5.00	5.00	5.00	0
2019-10-10	5.00	5.00	5.00	5.00	0
2019-10-09	5.00	5.00	5.00	5.00	0
2019-10-08	5.00	5.00	5.00	5.00	0
2019-10-07	5.00	5.00	5.00	5.00	0
2019-10-04	5.00	5.00	5.00	5.00	0
2019-10-03	5.00	5.00	5.00	5.00	0
2019-10-02	5.00	5.00	5.00	5.00	0
2019-10-01	5.00	5.00	5.00	5.00	0
2019-09-30	5.00	5.00	5.00	5.00	0
2019-09-27	5.00	5.00	5.00	5.00	0
2019-09-26	5.00	5.00	4.00	5.00	0
2019-09-25	5.00	5.00	5.00	5.00	0
2019-09-24	5.00	5.00	5.00	5.00	0
2019-09-23	5.00	5.00	5.00	5.00	0
2019-09-20	5.00	5.00	5.00	5.00	0
2019-09-19	5.00	5.00	5.00	5.00	0
2019-09-18	5.00	5.00	5.00	5.00	0
2019-09-17	5.00	5.00	5.00	5.00	0
2019-09-16	5.00	5.00	5.00	5.00	0
2019-09-13	5.00	5.00	5.00	5.00	0
2019-09-12	5.00	5.00	5.00	5.00	0
2019-09-11	5.00	5.00	5.00	5.00	0
2019-09-10	5.00	5.00	4.00	5.00	0
2019-09-09	5.00	5.00	5.00	5.00	0
2019-09-06	5.00	5.00	5.00	5.00	0
2019-09-05	5.00	5.00	5.00	5.00	0
2019-09-04	5.00	5.00	5.00	5.00	0
2019-09-03	5.00	5.00	5.00	5.00	0
2019-09-02	5.00	5.00	5.00	5.00	0
2019-08-30	5.00	5.00	5.00	5.00	0
2019-08-29	5.00	5.00	5.00	5.00	0
2019-08-28	5.00	5.00	5.00	5.00	0
2019-08-27	5.00	5.00	5.00	5.00	0
2019-08-23	5.00	5.00	5.00	5.00	0
2019-08-22	5.00	5.00	5.00	5.00	0
2019-08-21	5.00	5.00	5.00	5.00	0
2019-08-20	5.00	5.00	5.00	5.00	0
2019-08-19	5.00	5.00	5.00	5.00	0
2019-08-16	5.00	5.00	4.00	5.00	0
2019-08-15	5.00	5.00	5.00	5.00	0
2019-08-14	5.00	5.00	5.00	5.00	0
2019-08-13	5.00	5.00	5.00	5.00	0
2019-08-12	5.00	5.00	5.00	5.00	0
2019-08-09	5.00	5.00	5.00	5.00	0
2019-08-08	5.00	5.00	5.00	5.00	0
2019-08-07	5.00	5.00	5.00	5.00	0
2019-08-06	5.00	5.00	5.00	5.00	0
2019-08-05	5.00	5.00	5.00	5.00	0
2019-08-02	5.00	5.00	5.00	5.00	0
2019-08-01	5.00	5.00	5.00	5.00	0
2019-07-31	5.00	5.00	5.00	5.00	0
2019-07-30	5.00	5.00	5.00	5.00	0
2019-07-29	5.00	5.00	5.00	5.00	0
2019-07-26	5.00	5.00	4.00	5.00	0

Share	Price	Change
Ukrproduct (UKR)	2.10	44.55%
Chaarat Gold (CGH)	3.85	39.29%
Fireangel (FA.)	5.75	35.29%
Synairgen (SNG)	7.00	21.53%
Image Scan Holdings (IGE)	1.60	18.52%

Share	Price	Change
Eqtec (EQT)	1.10	-21.43%
Gfinity (GFIN)	0.03	-16%
Strategic Minerals (SML)	0.165	-15%
Uk Oil & Gas (UKOG)	0.0275	-14.29%
Apq Global (APQ)	6.50	-9.09%

Share	Price	Volume
Supply@me Cap (SYME)	0.02	1,661,102,421
Mosman Oil Gas (MSMN)	0.022	239,666,153
Lloyds (LLOY)	55.52	207,519,217
Clontarf (CLON)	0.0475	181,070,205
Beacon Energy. (BCE)	0.0575	128,296,205