BYOT.L Share History

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

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

Date	Open	High	Low	Close	Volume
2024-04-30	0.13	0.13	0.10	0.10	17,013,503
2024-04-29	0.13	0.13	0.10	0.10	17,013,503
2024-04-26	0.13	0.13	0.13	0.13	2,501,910
2024-04-25	0.13	0.13	0.13	0.13	8,898,445
2024-04-24	0.13	0.13	0.13	0.13	4,085,813
2024-04-23	0.10	0.13	0.10	0.13	4,862,736
2024-04-22	0.10	0.10	0.10	0.10	3,799,480
2024-04-19	0.13	0.13	0.08	0.10	7,964,210
2024-04-18	0.10	0.13	0.08	0.13	16,940,104
2024-04-17	0.10	0.10	0.10	0.10	4,650,771
2024-04-16	0.10	0.10	0.10	0.10	3,485,267
2024-04-15	0.15	0.16	0.08	0.10	10,276,428
2024-04-12	0.18	0.18	0.15	0.15	4,659,393
2024-04-11	0.20	0.20	0.18	0.18	777,015
2024-04-10	0.23	0.23	0.20	0.20	4,031,967
2024-04-09	0.10	0.30	0.12	0.30	26,481,018
2024-04-08	0.08	0.10	0.08	0.10	14,942,033
2024-04-05	0.10	0.10	0.08	0.08	48,420,480
2024-04-04	0.08	0.10	0.08	0.10	31,451,478
2024-04-03	0.10	0.10	0.08	0.08	57,373,626
2024-04-02	0.15	0.15	0.10	0.10	22,443,043
2024-04-01	0.15	0.15	0.15	0.15	0
2024-03-29	0.15	0.15	0.15	0.15	0
2024-03-28	0.28	0.28	0.08	0.15	35,915,174
2024-03-27	0.40	0.40	0.38	0.38	1,490,865
2024-03-26	0.40	0.40	0.40	0.40	30,928
2024-03-25	0.40	0.40	0.38	0.40	945,978
2024-03-22	0.40	0.40	0.40	0.40	0
2024-03-21	0.40	0.40	0.40	0.40	307,794
2024-03-20	0.40	0.40	0.40	0.40	231,513
2024-03-19	0.40	0.40	0.40	0.40	306,272
2024-03-18	0.43	0.43	0.40	0.40	665,718
2024-03-15	0.48	0.48	0.43	0.43	1,842,866
2024-03-14	0.45	0.48	0.45	0.48	2,229,494
2024-03-13	0.50	0.50	0.45	0.45	1,286,275
2024-03-12	0.50	0.50	0.50	0.50	0
2024-03-11	0.53	0.53	0.50	0.50	544,999
2024-03-08	0.53	0.53	0.53	0.53	142,096
2024-03-07	0.55	0.55	0.53	0.53	1,250,000
2024-03-06	0.53	0.55	0.53	0.55	1,175,724
2024-03-05	0.53	0.53	0.53	0.53	5,000
2024-03-04	0.53	0.53	0.53	0.53	12,773
2024-03-01	0.53	0.53	0.53	0.53	2,272
2024-02-29	0.53	0.53	0.53	0.53	124,773
2024-02-28	0.55	0.55	0.53	0.53	725,000
2024-02-27	0.60	0.60	0.55	0.55	509,023
2024-02-26	0.60	0.65	0.65	0.65	2,399,758
2024-02-23	0.60	0.60	0.60	0.60	132,322
2024-02-22	0.58	0.60	0.58	0.60	1,546,502
2024-02-21	0.58	0.58	0.58	0.58	346,578
2024-02-20	0.58	0.58	0.58	0.58	795,075
2024-02-19	0.58	0.58	0.58	0.58	592,329
2024-02-16	0.58	0.58	0.58	0.58	20,000
2024-02-15	0.58	0.58	0.58	0.58	0
2024-02-14	0.58	0.58	0.58	0.58	83
2024-02-13	0.58	0.58	0.58	0.58	43,536
2024-02-12	0.58	0.58	0.58	0.58	272,768
2024-02-09	0.58	0.58	0.58	0.58	121,603
2024-02-08	0.58	0.58	0.58	0.58	174,863
2024-02-07	0.60	0.60	0.58	0.58	503,456
2024-02-06	0.63	0.63	0.60	0.60	301,000
2024-02-05	0.63	0.63	0.63	0.63	1,088
2024-02-02	0.63	0.63	0.63	0.63	65,052
2024-02-01	0.63	0.63	0.63	0.63	0
2024-01-31	0.65	0.65	0.63	0.63	565,668
2024-01-30	0.65	0.65	0.65	0.65	377,000
2024-01-29	0.73	0.73	0.65	0.65	726,496
2024-01-26	0.73	0.73	0.73	0.73	50,108
2024-01-25	0.73	0.73	0.73	0.73	41,384
2024-01-24	0.73	0.73	0.73	0.73	0
2024-01-23	0.75	0.75	0.73	0.73	426,040
2024-01-22	0.75	0.75	0.75	0.75	89,514
2024-01-19	0.78	0.78	0.75	0.75	221,654
2024-01-18	0.78	0.78	0.78	0.78	738
2024-01-17	0.78	0.78	0.78	0.78	500,000
2024-01-16	0.78	0.78	0.78	0.78	0
2024-01-15	0.78	0.78	0.78	0.78	355,500
2024-01-12	0.78	0.78	0.78	0.78	50,000
2024-01-11	0.78	0.78	0.78	0.78	930,860
2024-01-10	0.78	0.78	0.78	0.78	318,024
2024-01-09	0.78	0.78	0.78	0.78	88,504
2024-01-08	0.78	0.78	0.78	0.78	380,000
2024-01-05	0.75	0.78	0.75	0.78	375,953
2024-01-04	0.75	0.75	0.75	0.75	438
2024-01-03	0.75	0.75	0.75	0.75	230,000
2024-01-02	0.75	0.75	0.75	0.75	58,464
2024-01-01	0.70	0.70	0.70	0.70	0
2023-12-29	0.75	0.70	0.70	0.70	274,545
2023-12-28	0.75	0.75	0.75	0.75	302,500
2023-12-27	0.70	0.75	0.70	0.75	408,257
2023-12-26	0.70	0.70	0.70	0.70	0
2023-12-25	0.70	0.70	0.70	0.70	0
2023-12-22	0.68	0.70	0.68	0.70	321,404
2023-12-21	0.68	0.68	0.68	0.68	71,112
2023-12-20	0.63	0.68	0.63	0.68	1,048,477
2023-12-19	0.63	0.63	0.63	0.63	99,756
2023-12-18	0.63	0.63	0.63	0.63	0
2023-12-15	0.63	0.63	0.63	0.63	800,000
2023-12-14	0.63	0.63	0.63	0.63	1,712,737
2023-12-13	0.63	0.63	0.63	0.63	793,200
2023-12-12	0.63	0.63	0.63	0.63	505,055
2023-12-11	0.60	0.63	0.60	0.63	694,968
2023-12-08	0.60	0.60	0.60	0.60	402,998
2023-12-07	0.55	0.60	0.55	0.60	2,337,424
2023-12-06	0.53	0.53	0.53	0.53	1,905,599
2023-12-05	0.58	0.58	0.53	0.53	256,361
2023-12-04	0.60	0.60	0.58	0.58	270,000
2023-12-01	0.60	0.60	0.60	0.60	494,645
2023-11-30	0.48	0.60	0.48	0.60	3,151,033
2023-11-29	0.48	0.48	0.48	0.48	981,300
2023-11-28	0.48	0.48	0.48	0.48	219,226
2023-11-27	0.48	0.48	0.48	0.48	730,000
2023-11-24	0.43	0.48	0.43	0.48	1,425,000
2023-11-23	0.45	0.45	0.43	0.43	468,637
2023-11-22	0.55	0.55	0.45	0.45	1,648,025
2023-11-21	0.55	0.55	0.55	0.55	1,353,832
2023-11-20	0.55	0.55	0.55	0.55	455,415
2023-11-17	0.55	0.55	0.55	0.55	1,630,254
2023-11-16	0.65	0.65	0.55	0.55	3,976,716
2023-11-15	0.65	0.65	0.65	0.65	153,457
2023-11-14	0.83	0.83	0.65	0.65	777,823
2023-11-13	0.90	0.90	0.90	0.90	93,003
2023-11-10	0.90	0.90	0.90	0.90	325,501
2023-11-09	0.95	0.95	0.88	0.90	2,390,220
2023-11-08	0.95	0.95	0.95	0.95	60,444
2023-11-07	0.95	0.95	0.95	0.95	151,022
2023-11-06	0.95	0.95	0.95	0.95	7,452
2023-11-03	0.90	0.95	0.90	0.95	935,838
2023-11-02	0.88	0.90	0.88	0.90	163,042
2023-11-01	0.85	0.88	0.83	0.88	2,409,604
2023-10-31	0.95	0.95	0.85	0.85	600,280
2023-10-30	0.98	0.98	0.95	0.98	782,786
2023-10-27	0.98	0.98	0.98	0.98	511,750
2023-10-26	1.13	1.13	0.93	0.98	2,270,174
2023-10-25	1.15	1.15	1.13	1.13	1,612,810
2023-10-24	1.15	1.15	1.15	1.15	2,500
2023-10-23	1.15	1.15	1.15	1.15	0
2023-10-20	1.15	1.15	1.15	1.15	0
2023-10-19	1.15	1.15	1.15	1.15	172,729
2023-10-18	1.15	1.15	1.15	1.15	608,883
2023-10-17	1.15	1.15	1.15	1.15	413,726
2023-10-16	1.15	1.15	1.15	1.15	1,621,257
2023-10-13	1.25	1.20	1.20	1.20	416,723
2023-10-12	1.25	1.25	1.25	1.25	362,834
2023-10-11	1.25	1.25	1.25	1.25	1,960
2023-10-10	1.25	1.25	1.25	1.25	74,481
2023-10-09	1.25	1.25	1.25	1.25	53,243
2023-10-06	1.25	1.25	1.25	1.25	49,940
2023-10-05	1.35	1.35	1.25	1.25	212,245
2023-10-04	1.40	1.40	1.35	1.35	258,313
2023-10-03	1.55	1.55	1.40	1.40	550,466
2023-10-02	1.55	1.55	1.55	1.55	6,734
2023-09-29	1.60	1.60	1.55	1.55	400,362
2023-09-28	1.60	1.60	1.60	1.60	219,425
2023-09-27	1.60	1.60	1.60	1.60	47,333
2023-09-26	1.60	1.60	1.60	1.60	54,325
2023-09-25	1.55	1.60	1.55	1.60	63,492
2023-09-22	1.55	1.55	1.55	1.55	4,500
2023-09-21	1.60	1.60	1.55	1.55	150,000
2023-09-20	1.60	1.60	1.60	1.60	589,271
2023-09-19	1.60	1.60	1.60	1.60	127,457
2023-09-18	1.65	1.65	1.55	1.60	1,201,082
2023-09-15	1.65	1.65	1.65	1.65	10,559
2023-09-14	1.70	1.70	1.65	1.65	128,871
2023-09-13	1.70	1.70	1.70	1.70	700
2023-09-12	1.70	1.70	1.70	1.70	255,489
2023-09-11	1.65	1.70	1.65	1.70	919,623
2023-09-08	1.65	1.65	1.65	1.65	718,867
2023-09-07	1.70	1.70	1.65	1.65	476,014
2023-09-06	1.75	1.75	1.75	1.75	0
2023-09-05	1.75	1.75	1.75	1.75	9,720
2023-09-04	1.80	1.80	1.75	1.75	2,000
2023-09-01	1.80	1.80	1.80	1.80	426,608
2023-08-31	1.80	1.80	1.80	1.80	850,000
2023-08-30	1.70	1.85	1.70	1.80	608,108
2023-08-29	1.60	1.70	1.60	1.70	1,685,427
2023-08-28	1.60	1.60	1.60	1.60	0
2023-08-25	1.65	1.65	1.60	1.60	312,317
2023-08-24	1.75	1.75	1.65	1.65	842,727
2023-08-23	1.75	1.75	1.75	1.75	276,370
2023-08-22	1.75	1.75	1.75	1.75	50,000
2023-08-21	1.75	1.75	1.75	1.75	5,130
2023-08-18	1.80	1.80	1.75	1.75	114,706
2023-08-17	1.80	1.80	1.80	1.80	5,372
2023-08-16	1.80	1.80	1.80	1.80	0
2023-08-15	1.80	1.80	1.80	1.80	11,443
2023-08-14	1.80	1.80	1.80	1.80	32,000
2023-08-11	1.80	1.80	1.80	1.80	0
2023-08-10	1.80	1.80	1.80	1.80	2,796
2023-08-09	1.80	1.80	1.80	1.80	13,729
2023-08-08	1.80	1.80	1.80	1.80	236,263
2023-08-07	1.80	1.80	1.80	1.80	5,555
2023-08-04	1.80	1.80	1.80	1.80	55,679
2023-08-03	1.80	1.80	1.80	1.80	17,242
2023-08-02	1.80	1.80	1.80	1.80	16,656
2023-08-01	1.90	1.90	1.80	1.80	239,700
2023-07-31	1.90	1.90	1.90	1.90	525,554
2023-07-28	1.85	1.90	1.85	1.90	30,000
2023-07-27	1.85	1.85	1.85	1.85	100,534
2023-07-26	1.85	1.85	1.85	1.85	463,707
2023-07-25	1.85	1.85	1.85	1.85	43,208
2023-07-24	1.85	1.85	1.85	1.85	0
2023-07-21	1.85	1.85	1.85	1.85	0
2023-07-20	1.85	1.85	1.85	1.85	21,353
2023-07-19	1.95	1.95	1.85	1.85	302,432
2023-07-18	1.95	1.95	1.95	1.95	197,367
2023-07-17	1.95	1.95	1.95	1.95	933
2023-07-14	1.95	1.95	1.95	1.95	75,000
2023-07-13	1.95	1.95	1.95	1.95	111,420
2023-07-12	1.95	1.95	1.95	1.95	194,418
2023-07-11	1.95	1.95	1.95	1.95	76,006
2023-07-10	1.95	1.95	1.95	1.95	132,500
2023-07-07	1.95	1.95	1.95	1.95	60,473
2023-07-06	1.95	2.05	1.95	1.95	395,063
2023-07-05	1.90	1.90	1.90	1.90	0
2023-07-04	1.90	1.90	1.90	1.90	122,250
2023-07-03	1.90	1.90	1.90	1.90	33,225
2023-06-30	1.90	1.90	1.90	1.90	25,000
2023-06-29	1.90	1.90	1.90	1.90	100,441
2023-06-28	1.90	1.90	1.90	1.90	0
2023-06-27	1.90	1.90	1.90	1.90	150,000
2023-06-26	1.90	1.90	1.90	1.90	350,000
2023-06-23	1.90	1.90	1.90	1.90	6,955
2023-06-22	1.90	1.90	1.90	1.90	159,972
2023-06-21	1.90	1.90	1.90	1.90	72,338
2023-06-20	1.90	1.90	1.90	1.90	15,000
2023-06-19	1.90	1.90	1.90	1.90	80,321
2023-06-16	1.90	1.90	1.90	1.90	118,428
2023-06-15	1.90	1.90	1.90	1.90	17,688
2023-06-14	1.90	1.90	1.90	1.90	64,908
2023-06-13	1.90	1.90	1.90	1.90	28,148
2023-06-12	1.90	1.90	1.90	1.90	16,392
2023-06-09	1.90	1.90	1.90	1.90	5,000
2023-06-08	1.90	1.90	1.90	1.90	20,142
2023-06-07	1.90	1.90	1.90	1.90	105,000
2023-06-06	1.90	1.90	1.90	1.90	25,882
2023-06-05	2.00	2.00	1.90	1.90	127,409
2023-06-02	1.95	2.00	1.95	2.00	152,701
2023-06-01	2.00	2.00	1.95	1.95	265,655
2023-05-31	1.85	2.05	1.85	2.00	1,821,358
2023-05-30	1.95	1.95	1.85	1.85	1,256,196
2023-05-29	1.95	1.95	1.95	1.95	0
2023-05-26	2.20	2.20	1.95	1.95	1,158,175
2023-05-25	2.25	2.35	2.20	2.20	2,840,824
2023-05-24	1.70	2.60	1.70	2.25	3,619,118
2023-05-23	1.60	1.70	1.60	1.70	1,068,963
2023-05-22	1.60	1.60	1.60	1.60	727,523
2023-05-19	1.60	1.60	1.60	1.60	50,000
2023-05-18	1.60	1.60	1.60	1.60	33,532
2023-05-17	1.70	1.70	1.60	1.60	158,277
2023-05-16	1.70	1.70	1.70	1.70	456,260
2023-05-15	1.70	1.70	1.70	1.70	300,270
2023-05-12	1.70	1.70	1.70	1.70	414,102
2023-05-11	1.70	1.70	1.70	1.70	1,455
2023-05-10	1.70	1.70	1.70	1.70	5,970
2023-05-09	1.70	1.70	1.70	1.70	19,102
2023-05-08	1.70	1.70	1.70	1.70	0
2023-05-05	1.70	1.70	1.70	1.70	43,139
2023-05-04	1.70	1.70	1.70	1.70	33,715
2023-05-03	1.70	1.70	1.70	1.70	29,850
2023-05-02	1.70	1.70	1.70	1.70	36,583
2023-05-01	1.70	1.70	1.70	1.70	0
2023-04-28	1.70	1.70	1.70	1.70	50,114
2023-04-27	1.80	1.80	1.70	1.70	372,793
2023-04-26	1.85	1.85	1.80	1.80	20,000
2023-04-25	1.85	1.85	1.85	1.85	0
2023-04-24	1.85	1.85	1.85	1.85	23,686
2023-04-21	1.85	1.85	1.85	1.85	258,248
2023-04-20	1.85	1.85	1.85	1.85	28,944
2023-04-19	1.85	1.85	1.85	1.85	0
2023-04-18	1.85	1.85	1.85	1.85	44,648
2023-04-17	1.90	1.90	1.85	1.85	820,777
2023-04-14	1.90	1.90	1.90	1.90	51,039
2023-04-13	1.90	1.90	1.90	1.90	552,230
2023-04-12	1.90	1.90	1.90	1.90	107,500
2023-04-11	1.90	1.90	1.90	1.90	60,671
2023-04-10	1.90	1.90	1.90	1.90	0
2023-04-07	1.90	1.90	1.90	1.90	0
2023-04-06	1.80	1.90	1.80	1.90	295,813
2023-04-05	1.70	1.80	1.70	1.80	146,388
2023-04-04	1.70	1.70	1.70	1.70	1,447
2023-04-03	1.65	1.70	1.65	1.70	1,344,817
2023-03-31	1.65	1.65	1.65	1.65	322,541
2023-03-30	1.65	1.65	1.65	1.65	1,096,207
2023-03-29	1.60	1.65	1.60	1.65	552,047
2023-03-28	1.55	1.60	1.55	1.60	1,276,899
2023-03-27	1.50	1.55	1.50	1.55	972,788
2023-03-24	1.50	1.50	1.50	1.50	1,344,407
2023-03-23	1.55	1.55	1.50	1.50	498,383
2023-03-22	1.63	1.63	1.55	1.55	254,614
2023-03-21	1.60	1.63	1.60	1.63	217,064
2023-03-20	1.68	1.68	1.60	1.60	30,879
2023-03-17	1.70	1.70	1.68	1.68	610,356
2023-03-16	1.75	1.75	1.65	1.70	889,697
2023-03-15	2.00	2.00	1.70	1.75	1,505,617
2023-03-14	2.00	2.00	2.00	2.00	180,244
2023-03-13	2.00	2.00	2.00	2.00	300,000
2023-03-10	2.10	2.10	1.90	2.00	1,595,600
2023-03-09	2.10	2.10	2.10	2.10	11,819
2023-03-08	2.10	2.10	2.10	2.10	85,572
2023-03-07	2.10	2.10	2.10	2.10	2,286
2023-03-06	2.15	2.15	2.10	2.10	125,000
2023-03-03	2.15	2.15	2.15	2.15	14,701
2023-03-02	2.15	2.15	2.15	2.15	16,967
2023-03-01	2.20	2.20	2.15	2.15	159,240
2023-02-28	2.20	2.20	2.20	2.20	58,758
2023-02-27	2.20	2.20	2.20	2.20	0
2023-02-24	2.20	2.20	2.20	2.20	30,185
2023-02-23	2.20	2.20	2.20	2.20	0
2023-02-22	2.20	2.20	2.20	2.20	22,263
2023-02-21	2.20	2.20	2.20	2.20	1,522
2023-02-20	2.20	2.20	2.20	2.20	587,541
2023-02-17	2.20	2.20	2.20	2.20	140,000
2023-02-16	2.20	2.20	2.20	2.20	17,195
2023-02-15	2.20	2.20	2.20	2.20	140,068
2023-02-14	2.20	2.20	2.20	2.20	41,305
2023-02-13	2.20	2.20	2.20	2.20	668,027
2023-02-10	2.20	2.20	2.20	2.20	1,254,395
2023-02-09	2.20	2.20	2.20	2.20	537,683
2023-02-08	2.20	2.20	2.20	2.20	429,348
2023-02-07	2.20	2.20	2.20	2.20	269,993
2023-02-06	2.20	2.20	2.20	2.20	211,006
2023-02-03	2.20	2.20	2.20	2.20	141,372
2023-02-02	2.20	2.20	2.20	2.20	36,542
2023-02-01	2.15	2.20	2.15	2.20	425,430
2023-01-31	2.15	2.15	2.15	2.15	557,939
2023-01-30	2.15	2.15	2.15	2.15	18,342
2023-01-27	2.35	2.35	2.10	2.15	634,483
2023-01-26	2.35	2.35	2.35	2.35	127
2023-01-25	2.35	2.35	2.35	2.35	330,801
2023-01-24	2.30	2.35	2.30	2.35	324,901
2023-01-23	2.30	2.30	2.30	2.30	54,044
2023-01-20	2.30	2.30	2.30	2.30	10,000
2023-01-19	2.40	2.40	2.30	2.30	167,639
2023-01-18	2.40	2.40	2.40	2.40	3,346
2023-01-17	2.45	2.45	2.40	2.40	50,000
2023-01-16	2.45	2.45	2.45	2.45	70,584
2023-01-13	2.45	2.45	2.45	2.45	79,597
2023-01-12	2.45	2.45	2.45	2.45	22,217
2023-01-11	2.50	2.50	2.45	2.45	137,328
2023-01-10	2.50	2.50	2.50	2.50	9,426
2023-01-09	2.50	2.50	2.50	2.50	44,104
2023-01-06	2.55	2.55	2.50	2.50	102,810
2023-01-05	2.55	2.55	2.55	2.55	214,235
2023-01-04	2.55	2.55	2.55	2.55	27,655
2023-01-03	2.50	2.55	2.50	2.55	988,720
2023-01-02	2.50	2.50	2.50	2.50	0
2022-12-30	2.45	2.50	2.45	2.50	150,000
2022-12-29	2.45	2.45	2.45	2.45	162,174
2022-12-28	2.35	2.45	2.35	2.45	81,552
2022-12-27	2.35	2.35	2.35	2.35	0
2022-12-26	2.35	2.35	2.35	2.35	0
2022-12-23	2.35	2.35	2.35	2.35	245,282
2022-12-22	2.35	2.35	2.35	2.35	1,071,603
2022-12-21	2.40	2.40	2.35	2.35	1,076,044
2022-12-20	2.40	2.40	2.40	2.40	349,572
2022-12-19	2.20	2.40	2.20	2.40	2,241,866
2022-12-16	1.95	2.20	1.90	2.20	1,136,962
2022-12-15	2.05	2.05	1.95	1.95	613,021
2022-12-14	2.05	2.10	2.05	2.05	477,014
2022-12-13	2.15	2.15	2.05	2.05	410,137
2022-12-12	2.20	2.20	2.15	2.15	19,997
2022-12-09	2.20	2.20	2.05	2.05	482,500
2022-12-08	2.25	2.25	2.20	2.20	1,432,749
2022-12-07	2.25	2.25	2.25	2.25	3,486,734
2022-12-06	2.35	2.35	2.25	2.25	319,938
2022-12-05	2.35	2.35	2.20	2.35	831,907
2022-12-02	2.25	2.40	2.25	2.35	2,528,642
2022-12-01	2.20	2.25	2.20	2.25	1,080,249
2022-11-30	2.20	2.20	2.20	2.20	574,060
2022-11-29	2.20	2.20	2.20	2.20	1,101,121
2022-11-28	2.10	2.30	2.10	2.15	3,331,904
2022-11-25	2.10	2.10	2.10	2.10	140,966
2022-11-24	2.05	2.10	2.05	2.10	98,279
2022-11-23	2.10	2.10	2.05	2.05	1,057,137
2022-11-22	2.00	2.10	2.00	2.10	582,767
2022-11-21	1.95	1.95	1.95	1.95	291,241
2022-11-18	2.10	2.10	1.95	1.95	674,121
2022-11-17	2.10	2.10	2.10	2.10	445,398
2022-11-16	2.10	2.10	1.95	2.10	1,027,122
2022-11-15	2.15	2.15	2.10	2.10	47,551
2022-11-14	2.25	2.25	2.15	2.15	614,740
2022-11-11	2.15	2.25	2.15	2.25	233,862
2022-11-10	2.10	2.15	2.10	2.15	237,161
2022-11-09	2.10	2.10	2.10	2.10	31,550
2022-11-08	2.10	2.10	2.10	2.10	115,000
2022-11-07	1.95	2.10	1.95	2.10	1,130,054
2022-11-04	1.95	1.95	1.95	1.95	92,949
2022-11-03	1.95	1.95	1.95	1.95	1,773
2022-11-02	2.00	2.00	1.95	1.95	198,383
2022-11-01	2.00	2.00	2.00	2.00	11,156
2022-10-31	1.95	2.00	1.95	2.00	242,680
2022-10-28	2.05	2.05	1.95	1.95	167,088
2022-10-27	2.05	2.05	2.05	2.05	7,500
2022-10-26	2.05	2.05	2.05	2.05	978
2022-10-25	2.05	2.05	2.05	2.05	2,651
2022-10-24	2.05	2.05	2.05	2.05	137,393
2022-10-21	2.05	2.05	2.05	2.05	0
2022-10-20	2.05	2.05	2.05	2.05	0
2022-10-19	2.05	2.05	2.05	2.05	5,000
2022-10-18	2.05	2.05	2.05	2.05	96,012
2022-10-17	2.05	2.05	2.05	2.05	6,229
2022-10-14	2.05	2.05	2.05	2.05	219,617
2022-10-13	2.05	2.05	2.05	2.05	0
2022-10-12	2.00	2.05	2.00	2.05	50,000
2022-10-11	2.05	2.05	2.00	2.00	8,000
2022-10-10	2.05	2.05	2.05	2.05	2,585
2022-10-07	2.05	2.05	2.05	2.05	206,954
2022-10-06	2.05	2.05	2.05	2.05	0
2022-10-05	2.05	2.05	2.05	2.05	105,340
2022-10-04	2.18	2.18	2.05	2.05	1,691,923
2022-10-03	2.18	2.18	2.18	2.18	575,203
2022-09-30	2.50	2.50	2.18	2.18	1,380,086
2022-09-29	2.50	2.50	2.50	2.50	90,000
2022-09-28	2.50	2.50	2.50	2.50	58,538
2022-09-27	2.50	2.50	2.50	2.50	296,859
2022-09-26	2.60	2.60	2.50	2.50	14,089
2022-09-23	2.65	2.65	2.60	2.60	225,000
2022-09-22	2.70	2.70	2.65	2.65	56,766
2022-09-21	2.70	2.70	2.70	2.70	77,530
2022-09-20	2.75	2.75	2.70	2.70	350,673
2022-09-19	2.75	2.75	2.75	2.75	0
2022-09-16	2.70	2.75	2.70	2.75	548,576
2022-09-15	2.65	2.70	2.65	2.70	259,849
2022-09-14	2.65	2.65	2.65	2.65	0
2022-09-13	2.65	2.65	2.65	2.65	25,682
2022-09-12	2.65	2.65	2.65	2.65	28,489
2022-09-09	2.65	2.65	2.65	2.65	0
2022-09-08	2.65	2.65	2.65	2.65	91,032
2022-09-07	2.65	2.65	2.65	2.65	331,006
2022-09-06	2.65	2.65	2.65	2.65	205,464
2022-09-05	2.65	2.65	2.65	2.65	329,510
2022-09-02	2.65	2.65	2.65	2.65	123,969
2022-09-01	2.65	2.65	2.65	2.65	178,826
2022-08-31	2.65	2.65	2.65	2.65	3,500
2022-08-30	2.65	2.65	2.65	2.65	146,732
2022-08-29	2.65	2.65	2.65	2.65	0
2022-08-26	2.60	2.65	2.60	2.65	116,521
2022-08-25	2.60	2.60	2.60	2.60	2,468
2022-08-24	2.60	2.60	2.60	2.60	8,078
2022-08-23	2.60	2.60	2.60	2.60	110,000
2022-08-22	2.75	2.75	2.60	2.60	861,449
2022-08-19	3.05	3.05	2.75	2.75	866,817
2022-08-18	3.05	3.05	3.05	3.05	45,000
2022-08-17	3.20	3.20	3.05	3.05	397,677
2022-08-16	3.20	3.20	3.20	3.20	115,707
2022-08-15	3.20	3.20	3.20	3.20	65,413
2022-08-12	3.20	3.20	3.20	3.20	38,087
2022-08-11	3.20	3.20	3.20	3.20	16,291
2022-08-10	3.25	3.25	3.20	3.20	43,212
2022-08-09	3.40	3.40	3.25	3.25	360,372
2022-08-08	3.40	3.40	3.40	3.40	14,714
2022-08-05	3.45	3.45	3.40	3.40	417,570
2022-08-04	3.45	3.45	3.45	3.45	0
2022-08-03	3.60	3.60	3.45	3.45	559,052
2022-08-02	3.65	3.65	3.60	3.60	345,814
2022-08-01	3.25	3.70	3.20	3.65	2,207,551
2022-07-29	2.85	3.25	2.85	3.25	1,359,892
2022-07-28	2.50	2.85	2.50	2.85	485,171
2022-07-27	2.50	2.50	2.50	2.50	87,765
2022-07-26	2.50	2.50	2.50	2.50	75,714
2022-07-25	2.50	2.50	2.50	2.50	51,740
2022-07-22	2.50	2.50	2.50	2.50	350,690
2022-07-21	2.55	2.55	2.50	2.50	416,523
2022-07-20	2.55	2.55	2.55	2.55	108,631
2022-07-19	2.55	2.55	2.55	2.55	2,579
2022-07-18	2.55	2.55	2.55	2.55	193,798
2022-07-15	2.55	2.55	2.55	2.55	1,801
2022-07-14	2.60	2.60	2.55	2.55	217,680
2022-07-13	2.65	2.65	2.60	2.60	320,150
2022-07-12	2.45	2.65	2.45	2.65	245,982
2022-07-11	2.50	2.50	2.40	2.45	154,190
2022-07-08	2.45	2.45	2.45	2.45	0
2022-07-07	2.55	2.55	2.45	2.45	3,517
2022-07-06	2.55	2.55	2.55	2.55	10,000
2022-07-05	2.55	2.55	2.55	2.55	185,082
2022-07-04	2.55	2.55	2.55	2.55	50,000
2022-07-01	2.55	2.55	2.55	2.55	8,065
2022-06-30	2.55	2.55	2.40	2.55	49
2022-06-29	2.35	2.55	2.35	2.55	300,000
2022-06-28	2.35	2.35	2.35	2.35	6,910
2022-06-27	2.35	2.35	2.35	2.35	232,936
2022-06-24	2.35	2.35	2.35	2.35	122
2022-06-23	2.50	2.50	2.35	2.35	185,214
2022-06-22	2.50	2.50	2.50	2.50	1,748
2022-06-21	2.55	2.55	2.50	2.50	136,398
2022-06-20	2.55	2.55	2.55	2.55	8,500
2022-06-17	2.55	2.55	2.55	2.55	120,389
2022-06-16	2.60	2.60	2.55	2.55	57,500
2022-06-15	2.65	2.65	2.60	2.60	203,486
2022-06-14	2.80	2.80	2.65	2.65	230,187
2022-06-13	2.90	2.90	2.80	2.80	145,169
2022-06-10	2.90	2.90	2.90	2.90	110,294
2022-06-09	2.85	2.90	2.85	2.90	250,153
2022-06-08	2.85	2.85	2.85	2.85	220
2022-06-07	2.85	2.85	2.85	2.85	232,253
2022-06-06	2.90	2.90	2.85	2.85	74,075
2022-06-03	2.90	2.90	2.90	2.90	0
2022-06-02	2.90	2.90	2.90	2.90	0
2022-06-01	2.95	2.95	2.85	2.90	604,801
2022-05-31	2.95	2.95	2.95	2.95	130,067
2022-05-30	2.95	2.95	2.95	2.95	20,449
2022-05-27	3.00	3.05	2.95	2.95	107,218
2022-05-26	3.18	3.18	3.00	3.00	173,013
2022-05-25	3.18	3.18	3.18	3.18	59,267
2022-05-24	3.25	3.25	3.18	3.18	681,777
2022-05-23	3.40	3.40	3.25	3.25	207,116
2022-05-20	3.40	3.40	3.40	3.40	421,226
2022-05-19	3.10	3.40	3.10	3.40	479,874
2022-05-18	3.00	3.10	3.00	3.10	372,518
2022-05-17	2.85	3.00	2.85	3.00	546,426
2022-05-16	2.80	2.85	2.80	2.85	510,000
2022-05-13	2.80	2.80	2.80	2.80	19,610
2022-05-12	2.80	2.80	2.80	2.80	366,058
2022-05-11	2.85	2.85	2.85	2.85	56,888
2022-05-10	2.85	2.85	2.85	2.85	55,905
2022-05-09	2.95	2.95	2.85	2.85	110,621
2022-05-06	2.95	2.95	2.95	2.95	0
2022-05-05	2.95	2.95	2.95	2.95	116,789
2022-05-04	2.95	2.95	2.95	2.95	118,730
2022-05-03	2.95	2.95	2.95	2.95	72,882
2022-05-02	2.95	2.95	2.95	2.95	0
2022-04-29	2.95	2.95	2.95	2.95	237,500
2022-04-28	2.95	2.95	2.95	2.95	56,333
2022-04-27	2.95	2.95	2.95	2.95	35,601
2022-04-26	2.90	2.95	2.90	2.95	43,959
2022-04-25	2.90	2.90	2.70	2.90	232,038
2022-04-22	2.85	2.90	2.85	2.90	123,685
2022-04-21	2.85	2.85	2.85	2.85	328,935
2022-04-20	2.90	2.90	2.85	2.85	1,756
2022-04-19	3.00	3.00	2.80	2.90	249,197
2022-04-18	3.00	3.00	3.00	3.00	0
2022-04-15	3.00	3.00	3.00	3.00	0
2022-04-14	3.00	3.00	3.00	3.00	156,250
2022-04-13	3.00	3.00	3.00	3.00	12,767
2022-04-12	3.00	3.00	2.80	3.00	2,738
2022-04-11	3.00	3.00	3.00	3.00	15,735
2022-04-08	3.00	3.00	3.00	3.00	4,565
2022-04-07	2.85	3.00	2.85	3.00	534,765
2022-04-06	2.70	2.85	2.70	2.85	513,498
2022-04-05	2.75	2.75	2.65	2.70	1,125,387
2022-04-04	2.80	2.80	2.65	2.75	956,304
2022-04-01	2.85	2.85	2.80	2.80	176,991
2022-03-31	2.90	2.90	2.85	2.85	1,001,376
2022-03-30	2.95	2.95	2.88	2.90	506,037
2022-03-29	3.00	3.00	2.95	2.95	583,349
2022-03-28	2.95	3.00	2.95	3.00	225,665
2022-03-25	2.95	2.95	2.95	2.95	826,766
2022-03-24	2.93	2.95	2.93	2.95	170,495
2022-03-23	3.15	3.15	2.93	2.93	267,229
2022-03-22	3.15	3.15	3.15	3.15	32,959
2022-03-21	3.15	3.15	3.15	3.15	27,922
2022-03-18	3.15	3.15	3.15	3.15	18,726
2022-03-17	3.15	3.15	3.15	3.15	22,252
2022-03-16	3.15	3.15	3.15	3.15	124
2022-03-15	3.08	3.15	3.08	3.15	86,077
2022-03-14	3.08	3.08	3.08	3.08	95,344
2022-03-11	2.93	3.08	2.93	3.08	393,669
2022-03-10	3.15	3.15	2.93	2.93	58,692
2022-03-09	3.15	3.15	3.15	3.15	74,954
2022-03-08	3.15	3.15	3.00	3.15	19,000
2022-03-07	3.15	3.15	3.15	3.15	570,239
2022-03-04	3.15	3.15	3.15	3.15	100,841
2022-03-03	3.15	3.15	3.15	3.15	46,273
2022-03-02	2.75	3.15	2.75	3.15	1,991,694
2022-03-01	2.85	2.85	2.85	2.85	161,508
2022-02-28	2.90	2.90	2.85	2.85	557,142
2022-02-25	3.05	3.05	2.90	2.90	968,759
2022-02-24	3.10	3.10	3.05	3.05	145,000
2022-02-23	3.20	3.20	3.10	3.10	380,468
2022-02-22	3.25	3.25	3.20	3.20	121,447
2022-02-21	3.20	3.25	3.20	3.25	608,862
2022-02-18	3.35	3.35	3.10	3.20	1,787,624
2022-02-17	3.45	3.45	3.35	3.35	837,838
2022-02-16	3.35	3.45	3.35	3.45	211,846
2022-02-15	3.25	3.35	3.25	3.35	339,309
2022-02-14	3.20	3.25	3.05	3.25	699,564
2022-02-11	3.35	3.35	3.20	3.20	255,175
2022-02-10	3.30	3.30	3.30	3.30	112,452
2022-02-09	3.30	3.30	3.30	3.30	317,767
2022-02-08	3.40	3.40	3.30	3.40	580,891
2022-02-07	3.43	3.53	3.40	3.40	670,639
2022-02-04	3.58	3.58	3.43	3.43	187,694
2022-02-03	3.60	3.60	3.58	3.58	314,214
2022-02-02	3.55	3.60	3.55	3.60	1,780,293
2022-02-01	3.75	3.75	3.55	3.55	571,011
2022-01-31	3.90	4.05	3.75	3.75	1,142,891
2022-01-28	3.90	3.90	3.90	3.90	524,981
2022-01-27	3.90	3.90	3.90	3.90	171,109
2022-01-26	3.85	3.90	3.85	3.90	71,259
2022-01-25	4.25	4.25	3.85	3.85	405,183
2022-01-24	4.25	4.25	4.25	4.25	170,037
2022-01-21	4.25	4.25	4.25	4.25	67,930
2022-01-20	4.25	4.25	4.25	4.25	500,927
2022-01-19	4.30	4.30	4.25	4.25	16,083
2022-01-18	4.30	4.30	4.30	4.30	56,543
2022-01-17	4.40	4.40	4.30	4.30	705,098
2022-01-14	4.55	4.55	4.40	4.40	597,990
2022-01-13	4.50	4.55	4.50	4.55	75,177
2022-01-12	4.20	4.50	4.20	4.50	845,127
2022-01-11	4.20	4.20	4.20	4.20	330,339
2022-01-10	4.15	4.20	4.15	4.20	316,001
2022-01-07	4.20	4.20	4.15	4.15	251,379
2022-01-06	4.20	4.20	4.15	4.20	918,668
2022-01-05	4.20	4.20	4.20	4.20	749,724
2022-01-04	4.40	4.40	4.20	4.20	1,276,150
2022-01-03	4.40	4.40	4.40	4.40	0
2021-12-31	4.40	4.40	4.40	4.40	274,725
2021-12-30	4.43	4.43	4.15	4.40	986,489
2021-12-29	4.40	4.43	4.40	4.43	192,639
2021-12-28	4.40	4.40	4.40	4.40	0
2021-12-27	4.40	4.40	4.40	4.40	0
2021-12-24	4.30	4.40	4.30	4.40	207,022
2021-12-23	4.15	4.30	4.15	4.30	910,281
2021-12-22	4.25	4.25	4.15	4.15	364,561
2021-12-21	4.30	4.30	4.25	4.25	415,502
2021-12-20	4.35	4.35	4.30	4.30	463,500
2021-12-17	4.35	4.35	4.35	4.35	56,506
2021-12-16	4.35	4.35	4.35	4.35	204,408
2021-12-15	4.45	4.45	4.35	4.35	108,840
2021-12-14	4.50	4.50	4.00	4.45	218,037
2021-12-13	4.60	4.60	4.50	4.50	185,230
2021-12-10	4.60	4.60	4.50	4.60	504,048
2021-12-09	4.35	4.60	4.35	4.60	466,794
2021-12-08	4.70	4.70	4.10	4.35	3,074,783
2021-12-07	5.00	5.00	5.00	5.00	108,364
2021-12-06	5.00	5.00	5.00	5.00	4,457
2021-12-03	5.15	5.15	5.00	5.00	134,382
2021-12-02	5.15	5.15	5.15	5.15	223,353
2021-12-01	5.00	5.15	5.00	5.15	351,533
2021-11-30	4.58	5.00	4.58	5.00	651,081
2021-11-29	4.63	4.63	4.58	4.58	227,665
2021-11-26	4.80	4.80	4.63	4.63	275,863
2021-11-25	4.85	4.85	4.80	4.80	76,563
2021-11-24	4.80	4.85	4.80	4.85	17,329
2021-11-23	4.90	4.90	4.80	4.80	95,243
2021-11-22	5.00	5.00	4.90	4.90	199,032
2021-11-19	4.95	5.00	4.95	5.00	219,746
2021-11-18	4.95	4.95	4.95	4.95	162,403
2021-11-17	4.95	4.95	4.90	4.95	343,592
2021-11-16	5.10	5.10	4.95	4.95	220,150
2021-11-15	5.10	5.10	5.10	5.10	142,500
2021-11-12	5.10	5.10	5.10	5.10	351,442
2021-11-11	5.10	5.10	5.10	5.10	253,463
2021-11-10	5.40	5.40	5.10	5.10	1,004,620
2021-11-09	5.40	5.40	5.40	5.40	862,867
2021-11-08	5.40	5.40	5.40	5.40	304,347
2021-11-05	5.15	5.30	5.30	5.30	694,223
2021-11-04	5.10	5.15	5.10	5.15	243,801
2021-11-03	5.10	5.10	5.10	5.10	158,092
2021-11-02	4.70	5.15	4.70	5.10	1,081,202
2021-11-01	4.50	4.70	4.50	4.70	640,813
2021-10-29	4.40	4.50	4.40	4.50	506,417
2021-10-28	4.40	4.40	4.40	4.40	419,152
2021-10-27	4.50	4.50	4.40	4.40	1,281,736
2021-10-26	4.50	4.50	4.50	4.50	55,768
2021-10-25	4.58	4.58	4.50	4.50	278,953
2021-10-22	4.58	4.58	4.58	4.58	339,168
2021-10-21	4.58	4.58	4.58	4.58	65,589
2021-10-20	4.58	4.58	4.58	4.58	50,078
2021-10-19	4.45	4.58	4.45	4.58	821,598
2021-10-18	4.80	4.40	4.40	4.40	2,668,932
2021-10-15	4.85	4.85	4.80	4.80	443,018
2021-10-14	5.00	5.00	4.85	4.85	271,649
2021-10-13	5.10	5.10	5.00	5.00	159,027
2021-10-12	5.10	5.10	5.10	5.10	481,120
2021-10-11	5.00	5.15	5.00	5.10	1,019,153
2021-10-08	4.60	5.10	4.60	5.00	1,490,628
2021-10-07	4.60	4.60	4.60	4.60	180,534
2021-10-06	4.65	4.65	4.40	4.60	55,890
2021-10-05	4.60	4.65	4.60	4.65	785,023
2021-10-04	4.39	4.60	4.39	4.60	1,412,738
2021-10-01	4.45	4.60	4.30	4.39	2,037,528
2021-09-30	4.40	4.40	4.40	4.40	251,478
2021-09-29	4.25	4.40	4.15	4.40	2,122,392
2021-09-28	4.35	4.35	4.25	4.25	386,305
2021-09-27	4.55	4.55	4.35	4.35	780,798
2021-09-24	4.60	4.60	4.55	4.55	269,025
2021-09-23	4.60	4.60	4.60	4.60	270,172
2021-09-22	4.60	4.60	4.60	4.60	453,108
2021-09-21	4.60	4.60	4.60	4.60	143,451
2021-09-20	4.75	4.75	4.60	4.60	593,088
2021-09-17	4.80	4.80	4.75	4.75	211,389
2021-09-16	4.85	4.85	4.80	4.80	185,301
2021-09-15	4.85	4.85	4.85	4.85	381,552
2021-09-14	4.80	4.85	4.80	4.85	220,799
2021-09-13	4.75	4.80	4.75	4.80	1,893,441
2021-09-10	4.75	4.75	4.75	4.75	3,646,374
2021-09-09	4.85	4.85	4.75	4.75	1,487,512
2021-09-08	4.85	4.85	4.85	4.85	1,057,783
2021-09-07	4.80	4.85	4.80	4.85	556,509
2021-09-06	4.85	4.85	4.80	4.80	229,732
2021-09-03	4.90	4.90	4.80	4.85	382,672
2021-09-02	4.90	5.05	4.90	4.90	1,614,149
2021-09-01	5.00	5.00	4.90	4.90	403,010
2021-08-31	5.00	5.00	5.00	5.00	145,657
2021-08-30	5.00	5.00	5.00	5.00	0
2021-08-27	5.00	5.00	5.00	5.00	167,241
2021-08-26	5.00	5.00	5.00	5.00	239,461
2021-08-25	4.80	5.00	4.80	5.00	505,897
2021-08-24	4.85	4.85	4.70	4.80	2,498,960
2021-08-23	4.90	5.00	4.85	4.85	913,984
2021-08-20	4.95	5.05	4.90	4.90	2,109,380
2021-08-19	5.35	5.35	4.55	4.95	4,195,552
2021-08-18	5.20	5.20	5.20	5.20	420,983
2021-08-17	5.20	5.20	5.20	5.20	530,369
2021-08-16	5.40	5.40	5.20	5.20	2,064,402
2021-08-13	5.90	5.90	5.40	5.40	3,269,252
2021-08-12	5.90	5.90	5.90	5.90	348,607
2021-08-11	5.90	5.90	5.90	5.90	98,595
2021-08-10	5.90	5.90	5.90	5.90	166,580
2021-08-09	5.90	5.90	5.90	5.90	679,710
2021-08-06	6.00	6.00	5.90	5.90	235,335
2021-08-05	6.00	6.00	6.00	6.00	27,536
2021-08-04	6.10	6.10	5.95	6.00	347,869
2021-08-03	6.08	6.08	6.08	6.08	241,868
2021-08-02	6.08	6.08	6.08	6.08	379,849
2021-07-30	6.04	6.08	6.04	6.08	156,363
2021-07-29	6.04	6.04	6.04	6.04	81,020
2021-07-28	6.04	6.04	6.04	6.04	196,301
2021-07-27	6.10	6.20	6.04	6.04	966,806
2021-07-26	6.05	6.10	6.00	6.10	382,332
2021-07-23	6.05	6.05	6.05	6.05	85,216
2021-07-22	5.91	6.05	5.87	6.05	313,652
2021-07-21	5.91	5.91	5.91	5.91	541,390
2021-07-20	5.93	5.93	5.91	5.91	712,009
2021-07-19	6.10	6.20	5.93	5.93	631,181
2021-07-16	6.08	6.10	6.08	6.10	122,266
2021-07-15	6.17	6.17	6.08	6.08	403,761
2021-07-14	5.96	6.25	5.96	6.17	590,541
2021-07-13	6.04	6.04	5.88	5.96	2,558,405
2021-07-12	6.04	6.04	6.04	6.04	239,755
2021-07-09	5.87	6.04	5.87	6.04	350,190
2021-07-08	6.00	6.00	5.87	5.87	623,266
2021-07-07	6.05	6.05	5.83	6.00	813,527
2021-07-06	6.16	6.04	6.04	6.04	691,577
2021-07-05	6.50	6.50	6.16	6.16	528,575
2021-07-02	6.50	6.50	6.50	6.50	378,673
2021-07-01	6.50	6.50	6.50	6.50	68,706
2021-06-30	6.45	6.50	6.45	6.50	983,877
2021-06-29	6.43	6.45	6.43	6.45	156,791
2021-06-28	6.20	6.43	6.20	6.43	1,731,754
2021-06-25	6.10	6.20	6.10	6.20	623,189
2021-06-24	6.14	6.14	6.05	6.10	847,443
2021-06-23	6.00	6.17	6.00	6.14	1,018,850
2021-06-22	6.08	6.08	6.00	6.00	399,259
2021-06-21	6.20	6.25	6.08	6.08	409,714
2021-06-18	6.12	6.12	6.05	6.10	464,951
2021-06-17	6.40	6.40	6.12	6.12	181,760
2021-06-16	6.16	6.18	6.00	6.40	720,854
2021-06-15	6.30	6.30	6.16	6.16	69,989
2021-06-14	6.30	6.30	6.30	6.30	183,125
2021-06-11	6.30	6.30	6.30	6.30	146,919
2021-06-10	6.50	6.50	6.30	6.30	610,245
2021-06-09	6.45	6.50	6.45	6.50	135,431
2021-06-08	6.50	6.50	6.45	6.45	166,842
2021-06-07	6.50	6.50	6.50	6.50	390,386
2021-06-04	6.40	6.50	6.40	6.50	426,196
2021-06-03	6.50	6.50	6.23	6.40	892,320
2021-06-02	6.55	6.55	6.50	6.50	267,453
2021-06-01	6.55	6.55	6.55	6.55	287,306
2021-05-28	6.65	6.65	6.55	6.55	123,069
2021-05-27	6.70	6.70	6.65	6.65	600,067
2021-05-26	6.70	6.86	6.70	6.70	549,810
2021-05-25	6.70	6.70	6.70	6.70	208,604
2021-05-24	6.70	6.70	6.70	6.70	288,912
2021-05-21	6.70	6.70	6.70	6.70	135,520
2021-05-20	6.68	6.70	6.68	6.70	221,667
2021-05-19	6.86	6.86	6.68	6.68	410,235
2021-05-18	6.60	6.90	6.60	6.86	699,577
2021-05-17	6.55	6.65	6.55	6.60	334,534
2021-05-14	6.50	6.55	6.50	6.55	1,620,424
2021-05-13	6.50	6.50	6.45	6.50	888,627
2021-05-12	6.80	6.60	6.50	6.50	1,170,951
2021-05-11	7.00	6.70	6.70	6.70	818,118
2021-05-10	6.90	7.05	6.90	7.00	1,143,800
2021-05-07	7.00	7.00	6.90	6.90	499,815
2021-05-06	6.90	7.00	6.80	7.00	1,062,369
2021-05-05	7.05	6.80	6.80	6.80	692,280
2021-05-04	7.35	7.40	7.05	7.05	718,633
2021-04-30	7.55	7.55	7.35	7.35	885,464
2021-04-29	7.35	7.55	7.35	7.55	1,389,915
2021-04-28	7.15	7.35	7.15	7.35	3,332,945
2021-04-27	7.30	7.30	7.15	7.15	16,007,256
2021-04-26	7.00	7.54	7.25	7.30	4,053,231
2021-04-23	7.00	7.10	6.85	7.00	2,880,692
2021-04-22	6.30	7.24	6.95	7.00	10,667,094
2021-04-21	6.15	6.15	6.06	6.13	279,962
2021-04-20	6.25	6.25	6.15	6.15	944,469
2021-04-19	6.15	6.25	6.15	6.25	815,435
2021-04-16	6.15	6.15	6.15	6.15	238,823
2021-04-15	6.05	6.15	6.05	6.15	1,690,403
2021-04-14	6.03	6.05	5.95	6.05	542,163
2021-04-13	6.15	6.15	6.03	6.03	461,662
2021-04-12	6.25	6.25	6.15	6.15	692,900
2021-04-09	6.45	6.45	6.25	6.25	2,502,810
2021-04-08	6.40	6.45	6.40	6.45	1,936,455
2021-04-07	6.20	6.37	6.20	6.37	1,236,375
2021-04-06	6.05	6.20	5.97	6.20	975,919
2021-04-01	5.95	6.05	5.70	6.05	3,605,384
2021-03-31	6.10	6.10	5.88	5.88	1,357,673
2021-03-30	6.10	6.20	6.10	6.20	613,642
2021-03-29	5.95	6.20	6.20	6.20	618,156
2021-03-26	5.70	5.95	5.70	5.95	2,219,990
2021-03-25	5.70	5.70	5.70	5.70	785,742
2021-03-24	5.70	5.70	5.70	5.70	400,489
2021-03-23	5.73	5.73	5.70	5.70	1,204,441
2021-03-22	5.80	5.80	5.65	5.73	1,979,365
2021-03-19	6.03	5.85	5.65	5.80	2,628,225
2021-03-18	6.03	6.03	6.03	6.03	110,334
2021-03-17	6.00	6.05	5.95	6.03	747,999
2021-03-16	6.13	6.00	6.00	6.00	3,334,800
2021-03-15	6.15	6.15	6.05	6.15	987,435
2021-03-12	6.15	6.15	6.15	6.15	441,413
2021-03-11	6.20	6.20	6.15	6.15	616,544
2021-03-10	6.18	6.35	6.35	6.20	304,492
2021-03-09	6.13	6.18	6.13	6.18	851,749
2021-03-08	6.20	6.20	6.05	6.13	616,613
2021-03-05	6.35	6.35	6.15	6.20	667,866
2021-03-04	6.50	6.50	6.35	6.35	766,083
2021-03-03	6.50	6.50	6.50	6.50	233,990
2021-03-02	6.50	6.55	6.55	6.55	1,690,368
2021-03-01	6.35	6.50	6.30	6.50	1,201,936
2021-02-26	6.33	6.58	6.30	6.35	2,259,037
2021-02-25	6.23	6.23	6.10	6.23	375,176
2021-02-24	6.28	6.30	6.13	6.23	907,616
2021-02-23	6.35	6.20	6.20	6.28	511,981
2021-02-22	6.40	6.40	6.35	6.35	1,341,645
2021-02-19	6.45	6.30	6.30	6.30	891,839
2021-02-18	6.70	6.50	6.50	6.50	1,650,935
2021-02-17	6.60	6.70	6.55	6.70	1,264,279
2021-02-16	6.78	6.78	6.50	6.55	898,517
2021-02-15	6.73	6.78	6.73	6.78	876,966
2021-02-12	6.53	6.73	6.53	6.73	760,342
2021-02-11	6.80	6.83	6.53	6.53	1,329,527
2021-02-10	6.80	6.80	6.80	6.80	204,357
2021-02-09	6.73	6.80	6.73	6.80	707,191
2021-02-08	6.70	6.73	6.70	6.73	487,051
2021-02-05	6.63	6.70	6.53	6.70	794,445
2021-02-04	6.63	6.63	6.63	6.63	407,961
2021-02-03	6.68	6.63	6.50	6.63	823,011
2021-02-02	6.80	6.80	6.68	6.68	130,094
2021-02-01	6.63	6.80	6.63	6.80	845,198
2021-01-29	6.68	6.63	6.50	6.63	623,562
2021-01-28	6.78	6.78	6.50	6.68	1,271,773
2021-01-27	6.85	6.80	6.70	6.78	1,514,211
2021-01-26	6.93	6.93	6.73	6.85	1,829,967
2021-01-25	7.08	7.08	6.93	6.93	699,047
2021-01-22	7.10	7.10	7.08	7.08	363,016
2021-01-21	6.93	7.18	6.93	7.10	1,692,836
2021-01-20	7.00	7.00	6.63	6.88	2,672,787
2021-01-19	7.00	7.00	7.00	7.00	713,107
2021-01-18	7.00	7.00	7.00	7.00	712,242
2021-01-15	6.95	7.00	6.95	7.00	1,586,486
2021-01-14	6.95	6.95	6.95	6.95	343,694
2021-01-13	6.95	7.00	6.95	6.95	494,152
2021-01-12	6.98	7.10	6.95	6.95	685,282
2021-01-11	6.88	6.98	6.85	6.98	737,866
2021-01-08	7.03	7.08	6.88	6.88	1,270,844
2021-01-07	6.78	7.03	6.78	7.03	1,209,206
2021-01-06	6.78	6.78	6.78	6.78	1,293,778
2021-01-05	7.00	7.00	6.78	6.78	874,987
2021-01-04	7.13	7.13	7.00	7.00	673,327
2020-12-31	7.13	7.13	7.13	7.13	215,249
2020-12-30	6.90	7.13	6.90	7.13	847,142
2020-12-29	6.88	7.08	6.88	6.90	1,579,423
2020-12-24	6.85	6.88	6.85	6.88	1,156,267
2020-12-23	6.80	6.85	6.70	6.85	613,954
2020-12-22	6.73	6.80	6.73	6.80	585,189
2020-12-21	6.78	6.60	6.60	6.60	865,479
2020-12-18	6.70	6.78	6.70	6.78	434,204
2020-12-17	6.70	6.70	6.70	6.70	254,407
2020-12-16	6.80	6.80	6.68	6.70	514,473
2020-12-15	6.95	6.95	6.80	6.80	709,996
2020-12-14	6.65	7.03	6.65	6.95	2,313,038
2020-12-11	6.60	6.65	6.60	6.65	1,857,085
2020-12-10	6.98	6.98	6.60	6.60	174,710
2020-12-09	6.88	6.98	6.88	6.98	736,811
2020-12-08	6.88	6.98	6.88	6.88	2,461,015
2020-12-07	6.25	7.00	6.25	6.88	4,598,604
2020-12-04	6.18	6.18	6.10	6.10	1,220,247
2020-12-03	6.35	6.35	6.13	6.18	789,736
2020-12-02	6.38	6.38	6.35	6.35	453,073
2020-12-01	6.20	6.38	6.20	6.38	757,687
2020-11-30	6.00	6.20	6.00	6.20	723,851
2020-11-27	5.80	6.00	5.80	6.00	1,113,224
2020-11-26	5.85	5.85	5.75	5.80	920,051
2020-11-25	6.20	6.03	5.85	5.85	1,002,604
2020-11-24	6.40	6.40	6.13	6.20	1,719,185
2020-11-23	6.58	6.58	6.40	6.40	1,031,070
2020-11-20	6.50	6.58	6.50	6.58	605,630
2020-11-19	6.55	6.55	6.50	6.50	527,932
2020-11-18	6.68	6.68	6.40	6.55	955,321
2020-11-17	6.38	6.68	6.38	6.68	1,207,849
2020-11-16	6.73	6.73	6.35	6.38	1,688,739
2020-11-13	6.30	6.73	6.25	6.73	4,593,459
2020-11-12	6.15	6.23	6.10	6.18	1,991,716
2020-11-11	6.23	6.23	5.90	6.15	2,338,688
2020-11-10	6.48	6.48	6.13	6.23	3,258,741
2020-11-09	7.20	7.58	6.48	6.48	4,012,097
2020-11-06	7.20	7.20	7.20	7.20	344,453
2020-11-05	6.98	7.20	6.98	7.20	899,004
2020-11-04	7.10	7.10	6.98	6.98	494,370
2020-11-03	7.43	7.43	6.93	7.08	1,247,354
2020-11-02	6.80	7.48	6.80	7.43	1,862,111
2020-10-30	6.55	6.80	6.38	6.80	1,477,779
2020-10-29	6.90	6.90	6.55	6.55	1,134,067
2020-10-28	7.03	7.03	6.90	6.90	898,336
2020-10-27	7.13	7.13	7.03	7.03	365,715
2020-10-26	7.28	7.28	7.13	7.13	937,360
2020-10-23	7.38	7.38	7.15	7.28	943,340
2020-10-22	7.43	7.43	7.38	7.38	343,118
2020-10-21	7.60	7.60	7.43	7.43	317,685
2020-10-20	7.30	7.60	7.30	7.60	409,515
2020-10-16	7.08	7.38	7.08	7.38	668,178
2020-10-15	7.23	7.23	7.03	7.08	1,194,247
2020-10-14	7.48	7.53	7.20	7.23	2,451,554
2020-10-13	7.58	7.60	7.30	7.60	1,978,683
2020-10-12	7.83	7.83	7.58	7.58	1,485,694
2020-10-09	7.98	7.98	7.83	7.83	1,351,594
2020-10-08	7.98	7.98	7.98	7.98	639,583
2020-10-07	7.98	7.98	7.93	7.98	569,568
2020-10-06	7.93	7.93	7.90	7.93	967,513
2020-10-05	8.13	8.13	7.80	7.93	2,099,666
2020-10-02	8.45	8.50	8.03	8.13	1,949,238
2020-10-01	8.15	8.50	8.15	8.45	2,280,508
2020-09-30	7.70	8.15	7.70	8.15	1,964,745
2020-09-29	7.95	8.00	7.63	7.68	1,300,576
2020-09-28	7.83	7.95	7.83	7.95	1,161,382
2020-09-25	7.63	7.90	7.73	7.83	2,990,263
2020-09-24	8.40	8.40	7.25	7.53	6,484,423
2020-09-23	8.30	8.58	8.30	8.40	1,732,165
2020-09-22	8.38	8.38	8.13	8.30	838,231
2020-09-21	8.40	8.45	8.38	8.38	928,922
2020-09-18	8.43	8.43	8.23	8.40	786,412
2020-09-17	8.13	8.48	8.13	8.43	2,587,512
2020-09-16	7.85	8.13	7.80	8.13	2,584,139
2020-09-15	8.13	8.13	7.85	7.85	1,175,334
2020-09-14	7.95	8.18	8.00	8.13	1,784,304
2020-09-11	7.73	7.95	7.73	7.95	1,345,277
2020-09-10	7.85	7.90	7.73	7.85	1,241,535
2020-09-09	7.95	7.95	7.78	7.85	1,107,948
2020-09-08	8.38	8.40	7.70	7.95	5,836,845
2020-09-07	8.58	8.78	8.33	8.38	2,315,129
2020-09-04	8.63	8.63	8.53	8.53	1,091,787
2020-09-03	8.63	8.80	8.80	8.63	1,418,907
2020-09-02	8.55	8.63	8.50	8.63	2,220,059
2020-09-01	8.75	8.80	8.55	8.55	1,550,040
2020-08-28	8.23	8.85	8.30	8.75	4,523,105
2020-08-27	9.05	9.13	8.23	8.45	6,336,684
2020-08-26	9.68	9.68	9.03	9.05	3,989,071
2020-08-25	9.70	9.80	9.55	9.68	3,954,349
2020-08-24	9.40	9.98	9.30	9.75	8,486,062
2020-08-21	9.13	9.55	9.13	9.40	6,917,663
2020-08-20	8.68	9.40	8.68	9.13	4,842,434
2020-08-19	9.10	9.15	8.18	8.68	6,521,476
2020-08-18	8.38	9.20	9.20	9.10	12,590,783
2020-08-17	6.30	8.58	7.40	8.33	29,765,589
2020-08-14	5.90	5.93	5.90	5.93	812,725
2020-08-13	5.75	5.90	5.75	5.90	399,243
2020-08-12	5.88	5.88	5.75	5.75	695,737
2020-08-11	5.98	5.98	5.88	5.88	550,223
2020-08-10	5.93	6.00	5.98	5.98	647,096
2020-08-07	6.00	6.10	6.10	5.93	310,132
2020-08-06	5.88	5.90	5.88	5.90	514,645
2020-08-05	6.25	6.25	5.88	5.88	1,071,260
2020-08-04	6.30	6.30	6.25	6.25	610,764
2020-08-03	6.35	6.75	6.30	6.30	3,400,638
2020-07-31	5.98	5.98	5.98	5.98	210,901
2020-07-30	6.03	6.03	5.90	6.03	654,439
2020-07-29	6.23	6.23	6.03	6.03	624,279
2020-07-28	6.23	6.40	6.23	6.23	1,082,137
2020-07-27	6.03	6.23	6.03	6.23	460,407
2020-07-24	6.28	6.28	6.03	6.03	1,110,218
2020-07-23	6.30	6.30	6.28	6.28	691,286
2020-07-22	6.30	6.78	6.30	6.30	2,824,102
2020-07-21	6.13	6.30	6.13	6.30	984,889
2020-07-20	6.13	6.13	6.00	6.08	1,167,280
2020-07-17	5.85	6.08	5.85	6.08	1,186,294
2020-07-16	5.68	5.85	5.68	5.85	738,551
2020-07-15	5.43	5.68	5.43	5.68	1,329,507
2020-07-14	5.60	5.60	5.08	5.43	4,137,102
2020-07-13	5.83	5.83	5.53	5.60	1,710,758
2020-07-10	5.98	5.98	5.83	5.83	737,598
2020-07-09	5.98	5.98	5.98	5.98	540,241
2020-07-08	6.20	6.20	5.98	5.98	623,873
2020-07-07	6.38	6.38	6.20	6.20	497,975
2020-07-06	6.38	6.38	6.38	6.38	1,184,232
2020-07-03	6.30	6.38	6.03	6.38	1,346,042
2020-07-02	6.53	6.58	6.30	6.30	1,493,518
2020-07-01	6.30	6.70	6.70	6.53	1,663,118
2020-06-30	6.08	6.30	6.00	6.08	617,807
2020-06-29	6.13	6.23	6.08	6.13	1,239,756
2020-06-26	6.03	6.13	6.03	6.03	1,008,705
2020-06-25	6.03	6.03	6.03	6.03	920,953
2020-06-24	5.73	6.08	5.73	5.73	2,148,316
2020-06-23	5.78	5.90	5.90	5.73	1,781,699
2020-06-22	6.18	6.18	5.78	5.78	1,858,582
2020-06-19	6.18	6.18	6.18	6.18	588,298
2020-06-18	6.18	6.18	6.18	6.18	553,905
2020-06-17	6.03	6.35	6.03	6.03	2,557,882
2020-06-16	6.03	6.03	6.03	6.03	885,016
2020-06-15	5.90	6.03	5.90	6.03	608,006
2020-06-12	6.03	6.03	5.90	5.90	1,423,159
2020-06-11	5.80	6.10	5.80	6.03	2,164,750
2020-06-10	5.55	5.90	5.75	5.80	1,756,041
2020-06-09	5.68	5.68	5.55	5.55	2,236,584
2020-06-08	5.75	5.80	5.53	5.68	2,931,193
2020-06-05	5.83	5.83	5.48	5.75	1,792,663
2020-06-04	5.90	5.90	5.83	5.83	1,451,625
2020-06-03	5.60	6.03	5.60	5.90	1,671,728
2020-06-02	6.13	6.13	5.48	5.60	3,412,243
2020-06-01	6.23	6.23	6.13	6.13	1,151,199
2020-05-29	6.18	6.23	6.18	6.18	1,528,290
2020-05-28	6.25	6.25	6.18	6.18	1,195,185
2020-05-27	6.53	6.53	6.30	6.53	2,414,150
2020-05-26	6.20	6.58	6.20	6.53	4,258,170
2020-05-22	6.45	6.45	6.03	6.45	2,273,771
2020-05-21	5.90	6.45	5.90	6.45	3,928,625
2020-05-20	5.90	5.90	5.90	5.90	1,410,873
2020-05-19	5.93	6.15	5.90	5.90	1,571,388
2020-05-18	5.75	6.10	5.75	5.93	5,078,655
2020-05-15	5.48	5.93	5.40	5.75	6,414,476
2020-05-14	5.28	5.85	5.28	5.50	11,448,894
2020-05-13	5.00	5.00	4.66	4.71	2,712,416
2020-05-12	5.15	5.13	4.94	5.00	828,704
2020-05-11	5.38	5.38	5.15	5.15	1,384,044
2020-05-07	5.60	5.60	5.23	5.38	1,986,699
2020-05-06	5.30	5.68	5.30	5.60	2,144,300
2020-05-05	4.70	5.23	4.70	5.23	3,044,080
2020-05-04	4.63	4.80	4.63	4.70	3,302,309
2020-05-01	5.25	4.88	4.63	4.63	4,580,331
2020-04-30	5.28	5.28	5.23	5.28	2,106,173
2020-04-29	5.68	5.68	5.00	5.28	5,201,111
2020-04-28	5.83	5.83	5.60	5.83	2,718,392
2020-04-27	6.28	6.40	5.78	5.83	7,206,693
2020-04-24	5.73	6.13	5.93	5.93	1,267,819
2020-04-23	5.73	5.73	5.70	5.73	1,589,069
2020-04-22	5.05	5.85	5.05	5.05	3,188,199
2020-04-21	5.63	5.63	5.00	5.05	4,242,137
2020-04-20	5.83	5.83	5.63	5.63	2,145,547
2020-04-17	6.28	6.28	5.60	5.80	6,718,289
2020-04-16	6.08	6.50	6.08	6.28	2,754,014
2020-04-15	6.83	6.93	6.05	6.08	6,189,466
2020-04-14	6.20	6.83	6.20	6.20	4,271,440
2020-04-09	6.88	6.88	6.20	6.20	5,024,631
2020-04-08	6.98	6.98	6.88	6.88	3,312,300
2020-04-07	6.43	7.38	6.43	6.43	7,217,141
2020-04-06	5.88	6.50	5.88	5.88	5,530,434
2020-04-03	6.23	6.23	5.85	6.20	1,595,111
2020-04-03	6.23	6.23	5.85	5.88	5,012,513
2020-04-02	5.13	6.20	6.20	6.20	7,565,241
2020-04-02	5.13	5.90	5.13	5.13	4,067,944
2020-04-01	5.43	5.13	5.13	5.13	2,739,402
2020-04-01	5.43	5.00	5.00	5.43	2,414,372
2020-03-31	5.43	5.73	5.50	5.40	2,899,092
2020-03-30	5.15	5.55	5.40	5.15	6,875,927
2020-03-27	5.13	5.33	5.10	5.13	3,919,826
2020-03-26	4.99	5.23	4.99	4.99	3,362,200
2020-03-25	5.38	5.38	4.80	5.38	4,328,439
2020-03-24	4.79	5.63	5.43	4.79	11,426,383
2020-03-23	4.10	5.23	4.10	3.58	13,526,481
2020-03-20	3.35	3.58	3.35	3.35	1,103,837
2020-03-19	3.34	3.15	3.08	3.37	3,023,020
2020-03-18	3.95	3.95	3.95	3.95	171,227
2020-03-17	4.64	4.92	4.12	4.64	3,916,534
2020-03-16	3.91	5.10	3.91	3.91	11,824,650
2020-03-13	3.70	4.25	3.90	3.70	4,495,022
2020-03-12	3.42	3.82	3.42	3.35	1,526,214
2020-03-11	3.40	3.40	3.25	3.40	1,156,283
2020-03-10	3.44	3.58	3.31	3.35	2,268,957
2020-03-09	3.59	3.59	3.35	3.58	1,039,554
2020-03-06	3.82	3.85	3.45	3.58	2,249,367
2020-03-05	3.78	3.83	3.69	3.78	1,886,543
2020-03-04	3.84	3.88	3.55	3.84	4,621,279
2020-03-03	4.08	4.35	3.83	4.08	7,664,954
2020-03-02	3.73	4.22	3.93	3.73	15,385,920
2020-02-28	3.36	3.78	3.35	3.36	9,981,159
2020-02-27	3.23	3.45	3.23	3.23	3,770,275
2020-02-26	3.31	3.41	3.19	3.31	3,630,258
2020-02-25	3.35	3.35	3.23	3.30	2,193,746
2020-02-24	2.85	3.40	2.85	2.85	4,340,037
2020-02-21	2.94	2.94	2.66	2.85	1,996,647
2020-02-20	3.19	2.95	2.94	2.94	2,352,452
2020-02-19	3.20	3.25	3.20	3.20	4,563,728
2020-02-18	2.90	3.20	2.90	3.20	4,110,046
2020-02-17	3.15	3.35	2.65	2.90	10,217,175
2020-02-14	2.91	3.56	2.91	3.15	15,891,332
2020-02-13	2.57	2.91	2.57	2.91	5,149,360
2020-02-12	2.25	2.61	2.25	2.57	2,554,810
2020-02-11	2.33	2.33	2.25	2.25	1,752,830
2020-02-10	2.05	2.47	2.05	2.33	4,154,848
2020-02-07	2.04	2.05	1.92	2.05	3,534,666
2020-02-06	2.09	2.09	2.04	2.04	1,601,524
2020-02-05	2.30	2.42	2.05	2.09	2,147,269
2020-02-04	2.33	2.35	2.12	2.30	2,869,753
2020-02-03	2.25	2.62	2.25	2.33	7,361,499
2020-01-31	1.78	2.50	1.78	1.78	19,962,352
2020-01-30	1.83	1.85	1.73	1.78	5,652,206
2020-01-29	1.95	1.95	1.83	1.83	3,241,390
2020-01-28	2.03	2.09	1.83	1.95	4,899,268
2020-01-27	1.63	2.17	1.63	2.03	13,313,322
2020-01-24	1.58	1.63	1.58	1.63	1,440,271
2020-01-23	1.63	1.63	1.58	1.58	3,023,926
2020-01-22	1.63	1.63	1.63	1.63	351,556
2020-01-21	1.63	1.63	1.63	1.63	150,000
2020-01-20	1.62	1.63	1.61	1.63	693,617
2020-01-17	1.57	1.62	1.57	1.62	144,888
2020-01-16	1.62	1.63	1.52	1.57	2,015,425
2020-01-15	1.60	1.62	1.60	1.62	653,144
2020-01-14	1.55	1.60	1.55	1.60	110,455
2020-01-13	1.55	1.55	1.55	1.55	365,966
2020-01-10	1.55	1.55	1.55	1.55	0
2020-01-09	1.65	1.65	1.55	1.55	1,666,244
2020-01-08	1.58	1.68	1.58	1.65	1,606,726
2020-01-07	1.68	1.68	1.53	1.58	1,560,129
2020-01-06	1.75	1.75	1.68	1.68	360,123
2020-01-03	1.73	1.75	1.73	1.75	305,000
2020-01-02	1.68	1.73	1.68	1.73	1,141,483
2019-12-31	1.68	1.68	1.68	1.68	60,304
2019-12-30	1.65	1.68	1.65	1.68	210,000
2019-12-27	1.65	1.65	1.60	1.65	1,000
2019-12-24	1.65	1.65	1.65	1.65	0
2019-12-23	1.68	1.68	1.58	1.65	1,817,381
2019-12-20	1.75	1.75	1.65	1.68	2,175,000
2019-12-19	1.75	1.80	1.70	1.75	2,288,048
2019-12-18	1.55	1.74	1.55	1.74	409,862
2019-12-17	1.55	1.55	1.55	1.55	972,236
2019-12-16	1.63	1.63	1.53	1.55	1,372,050
2019-12-13	1.68	1.68	1.63	1.63	1,170,068
2019-12-12	1.60	1.68	1.60	1.68	962,135
2019-12-11	1.70	1.70	1.60	1.60	540,635
2019-12-10	1.63	1.70	1.55	1.70	1,252,758
2019-12-09	1.63	1.63	1.63	1.63	647,425
2019-12-06	1.63	1.63	1.63	1.63	585
2019-12-05	1.63	1.63	1.63	1.63	402,727
2019-12-04	1.69	1.69	1.63	1.63	562,574
2019-12-03	1.70	1.70	1.69	1.69	250,000
2019-12-02	1.69	1.72	1.69	1.70	694,253
2019-11-29	1.69	1.69	1.69	1.69	96,635
2019-11-28	1.69	1.69	1.64	1.69	0
2019-11-27	1.69	1.69	1.69	1.69	236,057
2019-11-26	1.65	1.69	1.65	1.69	197,524
2019-11-25	1.75	1.75	1.65	1.65	1,062,664
2019-11-22	1.80	1.80	1.75	1.75	250,596
2019-11-21	1.90	1.90	1.80	1.80	232,477
2019-11-20	1.93	1.98	1.90	1.90	1,113,033
2019-11-19	1.90	1.93	1.90	1.93	449,374
2019-11-18	1.88	1.90	1.88	1.90	2,302,921
2019-11-15	1.75	1.88	1.75	1.88	1,028,178
2019-11-14	1.75	1.75	1.65	1.75	4,839,454
2019-11-13	1.79	1.79	1.75	1.75	29,834
2019-11-12	1.55	1.83	1.55	1.79	31,814,936
2019-11-11	1.55	1.55	1.53	1.55	7,072,138
2019-11-08	1.55	1.55	1.50	1.55	824,528
2019-11-07	1.64	1.64	1.55	1.55	2,640,024
2019-11-06	1.63	1.64	1.63	1.64	1,951,514
2019-11-05	1.70	1.70	1.60	1.63	2,632,000
2019-11-04	1.69	1.70	1.69	1.70	1,917,857
2019-11-01	1.69	1.69	1.69	1.69	1,167,895
2019-10-31	1.67	1.69	1.67	1.69	3,728,568
2019-10-30	1.71	1.71	1.67	1.67	2,097,477
2019-10-29	1.73	1.73	1.71	1.73	478,304
2019-10-28	1.84	1.84	1.73	1.73	2,785,979
2019-10-25	1.84	1.84	1.84	1.84	0
2019-10-24	1.84	1.84	1.84	1.84	619,907
2019-10-23	1.90	1.90	1.84	1.84	121,906
2019-10-22	1.99	1.99	1.90	1.90	553,906
2019-10-21	1.99	1.99	1.99	1.99	748,468
2019-10-18	2.03	2.03	1.95	1.99	1,879,319
2019-10-17	2.01	2.03	2.01	2.03	532,141
2019-10-16	1.98	2.01	1.98	2.01	156,299
2019-10-15	2.03	2.03	1.98	1.98	478,866
2019-10-14	2.01	2.03	1.95	2.03	1,467,786
2019-10-11	1.75	2.01	1.50	2.01	648,139
2019-10-10	1.95	1.95	1.95	1.95	0
2019-09-30	2.04	2.04	1.88	1.95	2,783,780
2019-09-27	2.04	2.04	2.04	2.04	849,318
2019-09-26	2.02	2.05	2.02	2.04	989,272
2019-09-25	2.11	2.11	2.02	2.02	2,484,484
2019-09-24	2.16	2.16	2.11	2.11	1,277,749
2019-09-23	2.17	2.17	2.12	2.16	250,000
2019-09-20	2.17	2.17	2.17	2.17	650,000
2019-09-19	2.16	2.21	2.16	2.17	622,874
2019-09-18	2.13	2.16	2.04	2.16	1,397,994
2019-09-17	2.17	2.17	2.13	2.13	450,000
2019-09-16	2.17	2.17	2.17	2.17	100,000
2019-09-13	2.17	2.17	2.17	2.17	250,000
2019-09-12	2.16	2.17	2.05	2.17	947,758
2019-09-11	2.16	2.16	2.16	2.16	241,510
2019-09-10	2.16	2.16	2.16	2.16	28,521
2019-09-09	2.13	2.16	2.10	2.16	449,818
2019-09-06	2.13	2.13	2.11	2.13	348,441
2019-09-05	2.13	2.13	2.11	2.13	50,000
2019-09-04	2.17	2.17	2.13	2.13	0
2019-09-03	2.17	2.17	2.17	2.17	616,912
2019-09-02	2.15	2.17	2.15	2.17	253,265
2019-08-30	2.13	2.15	2.13	2.13	732,827
2019-08-29	2.13	2.13	2.13	2.13	151,000
2019-08-28	2.17	2.17	2.13	2.13	169,875
2019-08-27	2.17	2.17	2.17	2.17	348,402
2019-08-23	2.11	2.11	2.11	2.11	50,000
2019-08-22	2.11	2.11	2.11	2.11	50,000
2019-08-21	2.11	2.11	2.11	2.11	0
2019-08-20	2.09	2.16	2.09	2.16	262,843
2019-08-19	2.07	2.13	2.07	2.09	185,587
2019-08-16	2.06	2.07	2.06	2.07	173,159
2019-08-15	2.15	2.15	2.06	2.06	1,032,695
2019-08-14	2.24	2.24	2.15	2.15	295,000
2019-08-13	2.31	2.31	2.24	2.24	200,000
2019-08-12	2.31	2.31	2.31	2.31	150,000
2019-08-09	2.31	2.31	2.31	2.31	0
2019-08-08	2.31	2.31	2.31	2.31	1,125,000
2019-08-07	2.41	2.41	2.31	2.31	144,050
2019-08-06	2.43	2.43	2.41	2.41	100,000
2019-08-05	2.46	2.46	2.43	2.43	515,700
2019-08-02	2.46	2.46	2.46	2.46	0
2019-08-01	2.46	2.46	2.46	2.46	313,637
2019-07-31	2.28	2.46	2.28	2.46	1,464,190
2019-07-30	2.24	2.28	2.24	2.28	142,245
2019-07-29	2.21	2.24	2.21	2.24	573,665
2019-07-26	2.21	2.21	2.21	2.21	0
2019-07-25	2.23	2.23	2.21	2.21	23,886
2019-07-24	2.23	2.23	2.23	2.23	129,607
2019-07-23	2.17	2.23	2.17	2.23	493,024
2019-07-22	2.18	2.27	2.17	2.17	671,771
2019-07-19	2.16	2.18	2.16	2.18	391,279
2019-07-18	2.16	2.16	2.16	2.16	360,000
2019-07-17	1.98	2.16	1.98	2.16	2,264,130
2019-07-16	1.98	1.98	1.98	1.98	399,479
2019-07-15	1.96	1.99	1.96	1.98	28,815
2019-07-12	2.03	2.03	2.01	2.01	196,910
2019-07-11	2.03	2.03	2.00	2.03	190,000
2019-07-10	2.03	2.03	2.03	2.03	170,000
2019-07-09	2.05	2.06	2.03	2.03	296,142
2019-07-08	2.03	2.08	2.03	2.05	1,802,836
2019-07-05	2.03	2.03	2.03	2.03	1,181,831
2019-07-04	2.08	2.08	2.03	2.03	270,000
2019-07-03	2.08	2.08	2.08	2.08	0
2019-07-02	2.08	2.08	2.08	2.08	322,666
2019-07-01	2.08	2.08	2.08	2.08	20,315
2019-06-28	2.08	2.08	2.00	2.08	250,000
2019-06-27	2.05	2.08	2.05	2.08	191,431
2019-06-26	2.15	2.15	2.05	2.05	505,962
2019-06-25	2.18	2.18	2.15	2.15	590,565
2019-06-24	2.07	2.18	2.07	2.18	424,433
2019-06-21	2.07	2.07	2.07	2.07	291,747
2019-06-20	2.07	2.07	2.07	2.07	927,548
2019-06-19	2.07	2.07	2.04	2.07	1,426,242
2019-06-18	2.07	2.07	2.07	2.07	375,102
2019-06-17	2.19	2.19	2.05	2.07	910,500
2019-06-14	2.19	2.19	2.19	2.19	253,319
2019-06-13	2.16	2.19	2.16	2.19	237,225
2019-06-12	2.16	2.16	2.16	2.16	125,000
2019-06-11	2.16	2.16	2.16	2.16	11,112
2019-06-10	2.16	2.16	2.16	2.16	57,819
2019-06-07	2.16	2.16	2.16	2.16	496,206
2019-06-06	2.16	2.16	2.16	2.16	11,861
2019-06-05	2.16	2.16	2.16	2.16	636
2019-06-04	2.16	2.16	2.16	2.16	22,344
2019-06-03	2.25	2.25	2.13	2.16	762,441
2019-05-31	2.35	2.35	2.25	2.35	693,000
2019-05-30	2.42	2.42	2.35	2.35	695,149
2019-05-29	2.35	2.42	2.35	2.42	141,168
2019-05-28	2.46	2.46	2.35	2.35	243,786
2019-05-24	2.45	2.45	2.38	2.38	807,151
2019-05-23	2.55	2.55	2.45	2.45	584,562
2019-05-22	2.55	2.55	2.55	2.55	36,000
2019-05-21	2.55	2.55	2.55	2.55	74,588
2019-05-20	2.65	2.65	2.55	2.55	823,245
2019-05-17	2.65	2.65	2.65	2.65	475,256
2019-05-16	2.65	2.65	2.60	2.65	703,010
2019-05-15	2.45	2.65	2.45	2.65	1,905,383
2019-05-14	2.42	2.45	2.42	2.45	1,434,983
2019-05-13	2.07	2.42	2.07	2.42	2,103,615
2019-05-10	2.18	2.18	2.00	2.07	2,346,291
2019-05-09	2.40	2.40	2.18	2.18	1,798,680
2019-05-08	2.35	2.38	2.35	2.38	428,639
2019-05-07	2.35	2.35	2.35	2.35	215,317

Share	Price	Change
Angle (AGL)	17.75	29.09%
Ondine Biomed (OBI)	6.50	28.78%
Fletcher King (FLK)	44.50	27.14%
Ceps (CEPS)	21.50	22.86%
Helix Exploration (HEX)	15.10	19.23%

Share	Price	Change
Mirriad Advertising (MIRI)	1.275	-40.23%
Indus Gas (INDI)	8.70	-26.25%
Seeen (SEEN)	3.75	-14.77%
Electric Guitar (ELEG)	1.80	-14.29%
Gfinity (GFIN)	0.03	-14.29%

Share	Price	Volume
Beacon Energy. (BCE)	0.0625	381,337,880
Baron Oil (BOIL)	0.0675	164,934,420
Tower Resources (TRP)	0.0215	153,494,590
Supply@me Cap (SYME)	0.028	143,098,134
Red Rock Resources (RRR)	0.0525	133,145,131