Cadogan Share History

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

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

Date	Open	High	Low	Close	Volume
2024-05-03	2.25	2.25	2.25	2.25	0
2024-05-02	2.25	2.25	2.25	2.25	0
2024-05-01	2.25	2.25	2.25	2.25	0
2024-04-30	2.25	2.25	2.25	2.25	0
2024-04-29	2.25	2.25	2.04	2.25	31,878
2024-04-26	2.25	2.25	2.25	2.25	0
2024-04-25	2.25	2.25	2.25	2.25	1,746
2024-04-24	2.25	2.25	2.04	2.25	2,000
2024-04-23	2.25	2.25	2.25	2.25	0
2024-04-22	2.25	2.25	2.25	2.25	0
2024-04-19	2.25	2.25	2.25	2.25	30,000
2024-04-18	2.25	2.25	2.25	2.25	452
2024-04-17	2.25	2.25	2.25	2.25	0
2024-04-16	2.25	2.25	2.25	2.25	0
2024-04-15	2.25	2.25	2.25	2.25	0
2024-04-12	2.25	2.25	2.25	2.25	0
2024-04-11	2.25	2.25	2.25	2.25	0
2024-04-10	2.25	2.25	2.25	2.25	0
2024-04-09	2.25	2.25	2.25	2.25	0
2024-04-08	2.25	2.25	2.25	2.25	0
2024-04-05	2.25	2.25	2.25	2.25	2,200
2024-04-04	2.25	2.25	2.25	2.25	29,290
2024-04-03	2.20	2.25	2.20	2.25	0
2024-04-02	2.25	2.25	2.20	2.20	20,000
2024-04-01	2.30	2.30	2.30	2.30	0
2024-03-29	2.30	2.30	2.30	2.30	0
2024-03-28	2.35	2.35	2.30	2.30	1,141
2024-03-27	2.50	2.50	2.50	2.50	0
2024-03-26	2.50	2.50	2.50	2.50	0
2024-03-25	2.50	2.50	2.50	2.50	2,442
2024-03-22	2.50	2.50	2.50	2.50	0
2024-03-21	2.50	2.50	2.50	2.50	0
2024-03-20	2.50	2.50	2.50	2.50	17,988
2024-03-19	2.50	2.50	2.50	2.50	0
2024-03-18	2.50	2.50	2.50	2.50	0
2024-03-15	2.50	2.50	2.50	2.50	0
2024-03-14	2.50	2.50	2.50	2.50	0
2024-03-13	2.50	2.50	2.50	2.50	0
2024-03-12	2.65	2.65	2.50	2.50	48,494
2024-03-11	2.80	2.80	2.65	2.65	3,294
2024-03-08	2.85	2.85	2.80	2.80	0
2024-03-07	2.85	2.85	2.85	2.85	22,852
2024-03-06	2.85	2.85	2.85	2.85	0
2024-03-05	2.85	2.85	2.85	2.85	0
2024-03-04	2.85	2.85	2.85	2.85	0
2024-03-01	2.85	2.85	2.85	2.85	22,748
2024-02-29	2.85	2.85	2.85	2.85	0
2024-02-28	2.85	2.85	2.85	2.85	0
2024-02-27	2.85	2.85	2.85	2.85	0
2024-02-26	2.80	2.85	2.80	2.85	13,294
2024-02-23	2.80	2.80	2.80	2.80	0
2024-02-22	2.80	2.80	2.80	2.80	34,174
2024-02-21	2.80	2.80	2.80	2.80	206
2024-02-20	2.80	2.80	2.80	2.80	20,320
2024-02-19	2.75	2.75	2.75	2.75	79,764
2024-02-16	2.75	2.75	2.75	2.75	2,448
2024-02-15	2.75	2.75	2.75	2.75	0
2024-02-14	2.75	2.75	2.75	2.75	0
2024-02-13	2.75	2.75	2.75	2.75	0
2024-02-12	2.75	2.75	2.75	2.75	0
2024-02-09	2.65	2.65	2.65	2.65	293,689
2024-02-08	2.50	2.65	2.50	2.65	260,000
2024-02-07	2.45	2.50	2.45	2.50	270,833
2024-02-06	2.25	2.30	2.25	2.30	381,604
2024-02-05	2.20	2.25	2.20	2.25	273,650
2024-02-02	2.20	2.20	2.20	2.20	50,896
2024-02-01	2.20	2.20	2.20	2.20	100,000
2024-01-31	2.05	2.20	2.05	2.15	179,818
2024-01-30	1.90	2.00	1.85	1.85	2,710,000
2024-01-29	1.75	1.85	1.75	1.85	1,765,000
2024-01-26	1.75	1.75	1.75	1.75	500,000
2024-01-25	1.75	1.75	1.75	1.75	0
2024-01-24	1.75	1.75	1.75	1.75	0
2024-01-23	1.75	1.75	1.75	1.75	0
2024-01-22	1.75	1.75	1.75	1.75	0
2024-01-19	1.75	1.75	1.75	1.75	0
2024-01-18	1.75	1.75	1.75	1.75	111,707
2024-01-17	1.75	1.75	1.75	1.75	5,198
2024-01-16	1.75	1.75	1.75	1.75	1,160
2024-01-15	1.75	1.75	1.75	1.75	0
2024-01-12	1.75	1.75	1.75	1.75	13,039
2024-01-11	1.75	1.75	1.75	1.75	0
2024-01-10	1.75	1.75	1.75	1.75	3,947
2024-01-09	1.75	1.75	1.75	1.75	0
2024-01-08	1.75	1.75	1.75	1.75	0
2024-01-05	1.75	1.75	1.75	1.75	0
2024-01-04	1.75	1.75	1.75	1.75	0
2024-01-03	1.75	1.75	1.75	1.75	0
2024-01-02	1.75	1.75	1.75	1.75	0
2024-01-01	1.75	1.75	1.75	1.75	0
2023-12-29	1.75	1.75	1.75	1.75	0
2023-12-28	1.75	1.75	1.75	1.75	17,736
2023-12-27	1.75	1.75	1.75	1.75	0
2023-12-26	1.75	1.75	1.75	1.75	0
2023-12-25	1.75	1.75	1.75	1.75	0
2023-12-22	1.75	1.75	1.75	1.75	0
2023-12-21	1.75	1.75	1.75	1.75	0
2023-12-20	1.75	1.75	1.75	1.75	0
2023-12-19	1.75	1.75	1.75	1.75	0
2023-12-18	1.75	1.75	1.75	1.75	500,000
2023-12-15	1.75	1.75	1.75	1.75	0
2023-12-14	1.75	1.75	1.75	1.75	0
2023-12-13	1.60	1.75	1.60	1.75	56,960
2023-12-12	1.60	1.60	1.60	1.60	58,701
2023-12-11	1.35	1.45	1.35	1.45	0
2023-12-08	1.35	1.35	1.35	1.35	0
2023-12-07	1.35	1.35	1.35	1.35	0
2023-12-06	1.35	1.35	1.35	1.35	10
2023-12-05	1.35	1.35	1.35	1.35	105,444
2023-12-04	1.35	1.35	1.35	1.35	0
2023-12-01	1.35	1.35	1.35	1.35	7,274
2023-11-30	1.35	1.35	1.35	1.35	6,097
2023-11-29	1.35	1.35	1.35	1.35	0
2023-11-28	1.35	1.35	1.35	1.35	0
2023-11-27	1.35	1.35	1.35	1.35	0
2023-11-24	1.35	1.35	1.35	1.35	0
2023-11-23	1.35	1.35	1.35	1.35	0
2023-11-22	1.35	1.35	1.35	1.35	0
2023-11-21	1.35	1.35	1.35	1.35	0
2023-11-20	1.30	1.35	1.30	1.35	21,674
2023-11-17	1.30	1.30	1.30	1.30	415
2023-11-16	1.30	1.30	1.30	1.30	30,000
2023-11-15	1.30	1.30	1.30	1.30	0
2023-11-14	1.30	1.30	1.30	1.30	0
2023-11-13	1.30	1.30	1.30	1.30	0
2023-11-10	1.30	1.30	1.30	1.30	0
2023-11-09	1.25	1.25	1.25	1.25	0
2023-11-08	1.25	1.25	1.25	1.25	0
2023-11-07	1.25	1.25	1.25	1.25	0
2023-11-06	1.25	1.25	1.25	1.25	0
2023-11-03	1.25	1.25	1.25	1.25	20,010
2023-11-02	1.20	1.25	1.20	1.25	0
2023-11-01	1.20	1.20	1.20	1.20	0
2023-10-31	1.20	1.20	1.20	1.20	0
2023-10-30	1.20	1.20	1.20	1.20	0
2023-10-27	1.20	1.20	1.20	1.20	7,500
2023-10-26	1.20	1.20	1.20	1.20	1,748
2023-10-25	1.20	1.20	1.20	1.20	0
2023-10-24	1.20	1.20	1.20	1.20	0
2023-10-23	1.15	1.20	1.15	1.20	0
2023-10-20	1.55	1.55	1.05	1.15	304,029
2023-10-19	1.60	1.60	1.60	1.60	1,578,110
2023-10-18	1.60	1.60	1.60	1.60	0
2023-10-17	1.60	1.60	1.60	1.60	0
2023-10-16	1.60	1.60	1.60	1.60	0
2023-10-13	1.60	1.60	1.60	1.60	0
2023-10-12	1.60	1.60	1.60	1.60	0
2023-10-11	1.60	1.60	1.60	1.60	0
2023-10-10	1.60	1.60	1.60	1.60	0
2023-10-09	1.60	1.60	1.60	1.60	0
2023-10-06	1.60	1.60	1.60	1.60	0
2023-10-05	1.60	1.60	1.60	1.60	60,617
2023-10-04	1.60	1.60	1.60	1.60	0
2023-10-03	1.60	1.60	1.60	1.60	0
2023-10-02	1.60	1.60	1.60	1.60	0
2023-09-29	1.60	1.60	1.60	1.60	0
2023-09-28	1.60	1.60	1.60	1.60	0
2023-09-27	1.60	1.60	1.60	1.60	0
2023-09-26	1.60	1.60	1.60	1.60	0
2023-09-25	1.60	1.60	1.60	1.60	0
2023-09-22	1.80	1.80	1.60	1.60	505,714
2023-09-21	1.80	1.80	1.80	1.80	0
2023-09-20	1.80	1.80	1.80	1.80	0
2023-09-19	1.80	1.80	1.80	1.80	0
2023-09-18	1.80	1.80	1.80	1.80	0
2023-09-15	1.80	1.80	1.80	1.80	0
2023-09-14	1.80	1.80	1.80	1.80	0
2023-09-13	1.80	1.80	1.80	1.80	0
2023-09-12	1.80	1.80	1.80	1.80	110,769
2023-09-11	1.75	1.80	1.75	1.80	47,547
2023-09-08	1.75	1.75	1.75	1.75	0
2023-09-07	1.75	1.75	1.75	1.75	0
2023-09-06	1.75	1.75	1.75	1.75	0
2023-09-05	1.75	1.75	1.75	1.75	15,000
2023-09-04	1.75	1.75	1.75	1.75	0
2023-09-01	1.75	1.75	1.75	1.75	0
2023-08-31	1.75	1.75	1.75	1.75	0
2023-08-30	1.75	1.75	1.75	1.75	1,509
2023-08-29	1.75	1.75	1.75	1.75	0
2023-08-28	1.75	1.75	1.75	1.75	0
2023-08-25	1.75	1.75	1.75	1.75	0
2023-08-24	1.75	1.75	1.75	1.75	500
2023-08-23	1.75	1.75	1.75	1.75	895
2023-08-22	1.75	1.75	1.75	1.75	0
2023-08-21	1.75	1.75	1.75	1.75	0
2023-08-18	1.75	1.75	1.75	1.75	0
2023-08-17	1.75	1.75	1.75	1.75	3,490
2023-08-16	1.75	1.75	1.75	1.75	0
2023-08-15	1.75	1.75	1.75	1.75	3,104
2023-08-14	1.75	1.75	1.75	1.75	0
2023-08-11	1.75	1.75	1.75	1.75	0
2023-08-10	1.75	1.75	1.75	1.75	0
2023-08-09	1.75	1.75	1.75	1.75	0
2023-08-08	1.75	1.75	1.75	1.75	50,000
2023-08-07	1.75	1.75	1.75	1.75	4,150
2023-08-04	1.75	1.75	1.75	1.75	0
2023-08-03	1.75	1.75	1.75	1.75	0
2023-08-02	1.75	1.75	1.75	1.75	0
2023-08-01	1.75	1.75	1.75	1.75	4,207
2023-07-31	1.75	1.75	1.75	1.75	272
2023-07-28	1.75	1.75	1.75	1.75	0
2023-07-27	1.75	1.75	1.75	1.75	0
2023-07-26	1.75	1.75	1.75	1.75	0
2023-07-25	1.75	1.75	1.75	1.75	15,581
2023-07-24	1.75	1.75	1.75	1.75	300,000
2023-07-21	1.75	1.75	1.75	1.75	2,000
2023-07-20	1.75	1.75	1.75	1.75	50,000
2023-07-19	1.75	1.75	1.75	1.75	800
2023-07-18	1.75	1.75	1.75	1.75	0
2023-07-17	1.80	1.80	1.75	1.75	60,000
2023-07-14	1.85	1.85	1.80	1.80	0
2023-07-13	1.85	1.85	1.85	1.85	0
2023-07-12	2.00	2.00	1.85	1.85	100,000
2023-07-11	2.05	2.05	2.00	2.00	37,852
2023-07-10	2.15	2.15	2.05	2.05	101,757
2023-07-07	1.95	2.15	1.95	2.15	280,000
2023-07-06	1.85	1.95	1.85	1.95	35,636
2023-07-05	1.85	1.85	1.85	1.85	0
2023-07-04	1.85	1.85	1.85	1.85	0
2023-07-03	1.85	1.85	1.85	1.85	0
2023-06-30	1.85	1.85	1.85	1.85	2,300
2023-06-29	1.85	1.85	1.85	1.85	1,000
2023-06-28	1.85	1.85	1.85	1.85	0
2023-06-27	1.85	1.85	1.85	1.85	0
2023-06-26	1.85	1.85	1.85	1.85	0
2023-06-23	1.80	1.85	1.80	1.85	24,677
2023-06-22	1.80	1.80	1.80	1.80	0
2023-06-21	1.80	1.80	1.80	1.80	0
2023-06-20	1.80	1.80	1.80	1.80	0
2023-06-19	1.75	1.80	1.75	1.80	6,588
2023-06-16	1.50	1.70	1.50	1.70	1,075,716
2023-06-15	1.55	1.55	1.45	1.50	150,000
2023-06-14	1.70	1.70	1.70	1.70	0
2023-06-13	1.70	1.70	1.70	1.70	0
2023-06-12	1.70	1.70	1.70	1.70	0
2023-06-09	1.70	1.70	1.70	1.70	111,577
2023-06-08	1.70	1.70	1.70	1.70	0
2023-06-07	1.70	1.70	1.70	1.70	0
2023-06-06	1.70	1.70	1.70	1.70	0
2023-06-05	1.70	1.70	1.70	1.70	3,469
2023-06-02	1.70	1.70	1.70	1.70	0
2023-06-01	1.70	1.70	1.70	1.70	0
2023-05-31	1.70	1.70	1.70	1.70	0
2023-05-30	1.70	1.70	1.70	1.70	16,170
2023-05-29	1.70	1.70	1.70	1.70	0
2023-05-26	1.70	1.70	1.70	1.70	0
2023-05-25	1.70	1.70	1.70	1.70	0
2023-05-24	1.70	1.70	1.70	1.70	100,000
2023-05-23	1.70	1.70	1.70	1.70	0
2023-05-22	1.70	1.70	1.70	1.70	0
2023-05-19	1.70	1.70	1.70	1.70	0
2023-05-18	1.70	1.70	1.70	1.70	0
2023-05-17	1.70	1.70	1.70	1.70	0
2023-05-16	1.70	1.70	1.70	1.70	0
2023-05-15	1.70	1.70	1.70	1.70	0
2023-05-12	1.70	1.70	1.70	1.70	0
2023-05-11	1.75	1.75	1.70	1.70	0
2023-05-10	2.00	2.05	2.00	2.00	65,000
2023-05-09	2.00	2.00	2.00	2.00	0
2023-05-08	2.00	2.00	2.00	2.00	0
2023-05-05	1.85	2.00	1.85	2.00	9,000
2023-05-04	1.85	1.85	1.85	1.85	6,038
2023-05-03	2.00	2.00	1.85	1.85	6,251
2023-05-02	2.00	2.00	2.00	2.00	0
2023-05-01	2.00	2.00	2.00	2.00	0
2023-04-28	1.75	2.00	1.75	2.00	191,395
2023-04-27	1.75	1.75	1.75	1.75	0
2023-04-26	1.75	1.75	1.75	1.75	0
2023-04-25	1.75	1.75	1.75	1.75	768
2023-04-24	1.75	1.75	1.75	1.75	0
2023-04-21	1.75	1.75	1.75	1.75	0
2023-04-20	1.75	1.75	1.75	1.75	0
2023-04-19	1.75	1.75	1.75	1.75	8,000
2023-04-18	1.75	1.75	1.75	1.75	17,740
2023-04-17	1.75	1.75	1.75	1.75	0
2023-04-14	1.75	1.75	1.75	1.75	499
2023-04-13	1.75	1.75	1.63	1.75	697,437
2023-04-12	1.75	1.75	1.75	1.75	0
2023-04-11	1.75	1.75	1.75	1.75	0
2023-04-10	1.75	1.75	1.75	1.75	0
2023-04-07	1.75	1.75	1.75	1.75	0
2023-04-06	1.75	1.75	1.75	1.75	0
2023-04-05	1.75	1.75	1.75	1.75	30,000
2023-04-04	1.75	1.75	1.75	1.75	0
2023-04-03	1.88	1.88	1.75	1.75	12,500
2023-03-31	2.15	2.15	1.88	1.88	0
2023-03-30	2.15	2.15	2.15	2.15	0
2023-03-29	2.15	2.15	2.15	2.15	0
2023-03-28	2.15	2.15	2.15	2.15	4,721
2023-03-27	2.15	2.15	2.15	2.15	0
2023-03-24	2.15	2.15	2.15	2.15	0
2023-03-23	2.15	2.15	2.15	2.15	0
2023-03-22	2.15	2.15	2.15	2.15	15,000
2023-03-21	2.15	2.15	2.15	2.15	0
2023-03-20	2.15	2.15	2.15	2.15	0
2023-03-17	2.15	2.15	2.15	2.15	0
2023-03-16	2.15	2.15	2.15	2.15	68,335
2023-03-15	2.15	2.15	2.15	2.15	0
2023-03-14	2.15	2.15	2.15	2.15	0
2023-03-13	2.15	2.15	2.15	2.15	0
2023-03-10	2.15	2.15	2.15	2.15	0
2023-03-09	2.15	2.15	2.15	2.15	0
2023-03-08	2.15	2.15	2.15	2.15	0
2023-03-07	2.15	2.15	2.15	2.15	0
2023-03-06	2.15	2.15	2.15	2.15	6,448
2023-03-03	2.15	2.15	2.15	2.15	5,183
2023-03-02	2.15	2.15	2.15	2.15	0
2023-03-01	2.13	2.20	2.13	2.15	0
2023-02-28	2.13	2.13	2.13	2.13	0
2023-02-27	2.13	2.13	2.13	2.13	0
2023-02-24	2.13	2.13	2.13	2.13	0
2023-02-23	2.13	2.13	2.13	2.13	0
2023-02-22	2.03	2.13	2.03	2.13	0
2023-02-21	2.03	2.03	2.03	2.03	0
2023-02-20	2.03	2.03	2.03	2.03	0
2023-02-17	2.13	2.13	2.03	2.03	902
2023-02-16	1.88	1.88	1.88	1.88	0
2023-02-15	1.88	1.88	1.88	1.88	0
2023-02-14	2.13	2.13	1.88	1.88	0
2023-02-13	2.13	2.13	2.13	2.13	537
2023-02-10	2.13	2.13	2.13	2.13	0
2023-02-09	2.13	2.13	2.13	2.13	0
2023-02-08	2.13	2.13	2.13	2.13	0
2023-02-07	2.13	2.13	2.13	2.13	0
2023-02-06	2.13	2.13	2.13	2.13	0
2023-02-03	2.13	2.13	2.13	2.13	0
2023-02-02	2.13	2.13	2.13	2.13	0
2023-02-01	2.13	2.13	2.13	2.13	0
2023-01-31	2.13	2.13	2.13	2.13	0
2023-01-30	2.13	2.13	2.13	2.13	0
2023-01-27	2.13	2.13	2.13	2.13	0
2023-01-26	2.13	2.13	2.13	2.13	0
2023-01-25	2.13	2.13	2.13	2.13	0
2023-01-24	1.75	2.13	1.75	2.13	150,000
2023-01-23	1.75	1.75	1.75	1.75	0
2023-01-20	1.75	1.75	1.75	1.75	0
2023-01-19	1.75	1.75	1.75	1.75	0
2023-01-18	1.75	1.75	1.75	1.75	0
2023-01-17	2.30	2.30	1.75	1.75	445,354
2023-01-16	2.30	2.30	2.30	2.30	0
2023-01-13	2.30	2.30	2.30	2.30	0
2023-01-12	2.20	2.30	2.20	2.30	0
2023-01-11	2.20	2.20	2.20	2.20	0
2023-01-10	2.20	2.20	2.20	2.20	0
2023-01-09	2.20	2.20	2.20	2.20	0
2023-01-06	2.20	2.20	2.20	2.20	0
2023-01-05	2.20	2.20	2.20	2.20	0
2023-01-04	2.20	2.20	2.20	2.20	2,024
2023-01-03	2.20	2.20	2.20	2.20	90,000
2023-01-02	2.20	2.20	2.20	2.20	0
2022-12-30	2.20	2.20	2.20	2.20	0
2022-12-29	2.20	2.20	2.20	2.20	0
2022-12-28	2.20	2.20	2.20	2.20	0
2022-12-27	2.20	2.20	2.20	2.20	0
2022-12-26	2.20	2.20	2.20	2.20	0
2022-12-23	2.20	2.20	2.20	2.20	0
2022-12-22	2.20	2.20	2.20	2.20	0
2022-12-21	2.20	2.20	2.20	2.20	13,000
2022-12-20	2.20	2.20	2.20	2.20	0
2022-12-19	2.20	2.20	2.20	2.20	3,000
2022-12-16	2.20	2.20	2.20	2.20	0
2022-12-15	2.20	2.20	2.20	2.20	0
2022-12-14	2.20	2.20	2.20	2.20	0
2022-12-13	2.20	2.20	2.20	2.20	13,904
2022-12-12	2.20	2.20	2.20	2.20	20,000
2022-12-09	2.20	2.20	2.20	2.20	0
2022-12-08	2.20	2.20	2.20	2.20	20,000
2022-12-07	2.20	2.20	2.20	2.20	20,000
2022-12-06	2.20	2.20	2.20	2.20	0
2022-12-05	2.20	2.20	2.20	2.20	24,925
2022-12-02	2.20	2.20	2.20	2.20	0
2022-12-01	2.20	2.20	2.20	2.20	0
2022-11-30	2.20	2.20	2.20	2.20	0
2022-11-29	2.20	2.20	2.20	2.20	40,000
2022-11-28	2.20	2.20	2.20	2.20	0
2022-11-25	2.20	2.20	2.20	2.20	7,730
2022-11-24	2.20	2.20	2.20	2.20	0
2022-11-23	2.20	2.20	2.20	2.20	0
2022-11-22	2.20	2.20	2.20	2.20	0
2022-11-21	2.20	2.20	2.20	2.20	0
2022-11-18	2.20	2.20	2.20	2.20	0
2022-11-17	2.20	2.20	2.20	2.20	3,693
2022-11-16	2.20	2.20	2.20	2.20	0
2022-11-15	2.20	2.20	2.20	2.20	206,299
2022-11-14	2.20	2.20	2.20	2.20	3,127
2022-11-11	1.70	2.20	1.70	2.20	323,333
2022-11-10	1.70	1.70	1.70	1.70	0
2022-11-09	1.70	1.70	1.70	1.70	0
2022-11-08	1.70	1.70	1.70	1.70	3,259
2022-11-07	1.70	1.70	1.70	1.70	0
2022-11-04	1.70	1.70	1.70	1.70	1
2022-11-03	1.70	1.70	1.70	1.70	200
2022-11-02	1.70	1.70	1.70	1.70	0
2022-11-01	1.70	1.70	1.70	1.70	0
2022-10-31	1.70	1.70	1.70	1.70	200,000
2022-10-28	1.70	1.70	1.70	1.70	26,472
2022-10-27	1.70	1.70	1.70	1.70	0
2022-10-26	1.70	1.70	1.70	1.70	0
2022-10-25	1.70	1.70	1.70	1.70	0
2022-10-24	1.70	1.70	1.70	1.70	0
2022-10-21	1.70	1.70	1.70	1.70	0
2022-10-20	1.70	1.70	1.70	1.70	0
2022-10-19	1.70	1.70	1.70	1.70	0
2022-10-18	1.70	1.70	1.70	1.70	0
2022-10-17	1.70	1.70	1.70	1.70	0
2022-10-14	1.70	1.70	1.70	1.70	0
2022-10-13	1.70	1.70	1.70	1.70	0
2022-10-12	1.70	1.70	1.70	1.70	0
2022-10-11	1.70	1.70	1.70	1.70	0
2022-10-10	1.70	1.70	1.70	1.70	0
2022-10-07	1.70	1.70	1.70	1.70	0
2022-10-06	1.70	1.70	1.70	1.70	44,853
2022-10-05	2.10	2.10	1.70	1.70	110,027
2022-10-04	2.10	2.10	2.10	2.10	49,293
2022-10-03	2.15	2.15	2.10	2.10	95,008
2022-09-30	2.25	2.25	2.00	2.15	101,650
2022-09-29	2.45	2.45	2.25	2.25	68,018
2022-09-28	2.45	2.45	2.45	2.45	16,087
2022-09-27	2.45	2.45	2.45	2.45	39,285
2022-09-26	2.50	2.50	2.45	2.45	39,582
2022-09-23	2.60	2.60	2.45	2.50	328,456
2022-09-22	2.60	2.60	2.60	2.60	30,814
2022-09-21	2.60	2.60	2.60	2.60	151,004
2022-09-20	2.60	2.60	2.60	2.60	0
2022-09-19	2.60	2.60	2.60	2.60	0
2022-09-16	2.60	2.60	2.60	2.60	0
2022-09-15	2.60	2.60	2.60	2.60	18,500
2022-09-14	2.60	2.60	2.60	2.60	0
2022-09-13	2.55	2.60	2.55	2.60	0
2022-09-12	2.55	2.55	2.55	2.55	0
2022-09-09	2.55	2.55	2.40	2.55	0
2022-09-08	2.55	2.55	2.55	2.55	141,832
2022-09-07	2.55	2.55	2.55	2.55	1,000
2022-09-06	2.55	2.55	2.55	2.55	0
2022-09-05	2.55	2.55	2.55	2.55	0
2022-09-02	2.55	2.55	2.55	2.55	0
2022-09-01	2.55	2.55	2.55	2.55	0
2022-08-31	2.55	2.55	2.55	2.55	460
2022-08-30	2.55	2.55	2.55	2.55	30,435
2022-08-29	2.55	2.55	2.55	2.55	0
2022-08-26	2.55	2.55	2.55	2.55	0
2022-08-25	2.55	2.55	2.55	2.55	0
2022-08-24	2.55	2.55	2.55	2.55	0
2022-08-23	2.55	2.55	2.55	2.55	0
2022-08-22	2.55	2.55	2.55	2.55	0
2022-08-19	2.55	2.55	2.55	2.55	0
2022-08-18	2.55	2.55	2.55	2.55	30,000
2022-08-17	2.60	2.60	2.55	2.55	26,660
2022-08-16	2.60	2.60	2.60	2.60	0
2022-08-15	2.60	2.60	2.60	2.60	0
2022-08-12	2.60	2.60	2.60	2.60	0
2022-08-11	2.60	2.60	2.60	2.60	0
2022-08-10	2.60	2.60	2.60	2.60	0
2022-08-09	2.60	2.60	2.60	2.60	300
2022-08-08	2.60	2.60	2.60	2.60	21,964
2022-08-05	2.60	2.60	2.60	2.60	0
2022-08-04	2.60	2.60	2.60	2.60	0
2022-08-03	2.60	2.60	2.60	2.60	0
2022-08-02	2.60	2.60	2.60	2.60	0
2022-08-01	2.20	2.60	2.20	2.60	0
2022-07-29	2.60	2.60	2.60	2.60	0
2022-07-28	2.60	2.60	2.60	2.60	0
2022-07-27	2.60	2.60	2.60	2.60	560
2022-07-26	2.60	2.60	2.60	2.60	0
2022-07-25	2.60	2.60	2.60	2.60	0
2022-07-22	2.60	2.60	2.60	2.60	29,000
2022-07-21	2.60	2.60	2.60	2.60	0
2022-07-20	2.55	2.60	2.55	2.60	39,079
2022-07-19	2.55	2.55	2.55	2.55	0
2022-07-18	2.55	2.55	2.55	2.55	0
2022-07-15	2.55	2.55	2.55	2.55	0
2022-07-14	2.55	2.55	2.55	2.55	0
2022-07-13	2.55	2.55	2.55	2.55	0
2022-07-12	2.55	2.55	2.55	2.55	0
2022-07-11	2.55	2.55	2.55	2.55	0
2022-07-08	2.55	2.55	2.55	2.55	342
2022-07-07	2.55	2.55	2.55	2.55	0
2022-07-06	2.55	2.55	2.55	2.55	0
2022-07-05	2.55	2.55	2.55	2.55	1,000
2022-07-04	2.55	2.55	2.55	2.55	0
2022-07-01	2.55	2.55	2.55	2.55	0
2022-06-30	2.55	2.55	2.55	2.55	0
2022-06-29	2.55	2.55	2.55	2.55	0
2022-06-28	2.70	2.70	2.55	2.55	21,333
2022-06-27	2.70	2.70	2.70	2.70	0
2022-06-24	2.70	2.70	2.70	2.70	0
2022-06-23	2.70	2.70	2.70	2.70	0
2022-06-22	2.70	2.70	2.70	2.70	2,000
2022-06-21	2.70	2.70	2.70	2.70	0
2022-06-20	2.70	2.70	2.70	2.70	0
2022-06-17	2.70	2.70	2.70	2.70	0
2022-06-16	2.70	2.70	2.70	2.70	0
2022-06-15	2.70	2.70	2.70	2.70	0
2022-06-14	2.70	2.70	2.70	2.70	25,000
2022-06-13	2.70	2.70	2.70	2.70	16,083
2022-06-10	2.70	2.70	2.70	2.70	0
2022-06-09	2.70	2.70	2.70	2.70	0
2022-06-08	2.60	2.70	2.60	2.70	15,000
2022-06-07	2.60	2.60	2.60	2.60	99,000
2022-06-06	2.60	2.60	2.60	2.60	0
2022-06-03	2.60	2.60	2.60	2.60	0
2022-06-02	2.60	2.60	2.60	2.60	0
2022-06-01	2.60	2.60	2.60	2.60	50,000
2022-05-31	2.70	2.70	2.60	2.60	4,879
2022-05-30	2.70	2.70	2.70	2.70	0
2022-05-27	2.35	2.70	2.35	2.70	201,907
2022-05-26	2.75	2.75	2.45	2.45	107,483
2022-05-25	2.85	2.85	2.75	2.75	0
2022-05-24	3.15	3.15	2.75	2.85	0
2022-05-23	3.25	3.25	3.15	3.15	15,000
2022-05-20	3.25	3.25	3.25	3.25	0
2022-05-19	3.25	3.25	3.25	3.25	0
2022-05-18	3.45	3.45	3.25	3.25	54,021
2022-05-17	3.45	3.45	3.45	3.45	115,000
2022-05-16	3.60	3.60	3.45	3.45	50,000
2022-05-13	3.60	3.60	3.60	3.60	0
2022-05-12	3.60	3.60	3.60	3.60	10,393
2022-05-11	3.60	3.60	3.60	3.60	1,259
2022-05-10	3.60	3.60	3.60	3.60	0
2022-05-09	3.60	3.60	3.60	3.60	0
2022-05-06	3.60	3.60	3.60	3.60	0
2022-05-05	3.45	3.60	3.45	3.60	30,000
2022-05-04	3.35	3.45	3.35	3.45	31,473
2022-05-03	3.30	3.35	3.30	3.35	168,946
2022-05-02	3.30	3.30	3.30	3.30	0
2022-04-29	3.30	3.30	3.30	3.30	46,788
2022-04-28	3.30	3.30	3.30	3.30	0
2022-04-27	3.55	3.55	3.30	3.30	40,654
2022-04-26	3.55	3.55	3.55	3.55	0
2022-04-25	3.55	3.55	3.55	3.55	7,715
2022-04-22	3.55	3.55	3.55	3.55	0
2022-04-21	3.55	3.55	3.55	3.55	3,420
2022-04-20	3.55	3.55	3.55	3.55	0
2022-04-19	3.55	3.55	3.55	3.55	10,000
2022-04-18	3.55	3.55	3.55	3.55	0
2022-04-15	3.55	3.55	3.55	3.55	0
2022-04-14	3.55	3.55	3.55	3.55	17,433
2022-04-13	3.55	3.55	3.55	3.55	130
2022-04-12	3.55	3.75	3.55	3.55	24,925
2022-04-11	3.10	3.55	3.10	3.55	80,000
2022-04-08	2.85	3.10	2.85	3.10	70,000
2022-04-07	2.85	2.85	2.85	2.85	0
2022-04-06	2.75	2.85	2.75	2.85	30,000
2022-04-05	2.85	2.85	2.75	2.75	15,000
2022-04-04	2.85	2.85	2.85	2.85	11,200
2022-04-01	2.85	2.85	2.85	2.85	0
2022-03-31	2.85	2.85	2.85	2.85	50,000
2022-03-30	2.85	2.85	2.85	2.85	27,800
2022-03-29	2.85	2.85	2.80	2.80	0
2022-03-28	2.85	2.85	2.85	2.85	100,000
2022-03-25	2.85	2.85	2.85	2.85	55,000
2022-03-24	2.85	2.85	2.85	2.85	1,000
2022-03-23	2.85	2.85	2.85	2.85	0
2022-03-22	2.85	2.85	2.85	2.85	0
2022-03-21	2.45	2.85	2.45	2.85	318,560
2022-03-18	2.35	2.45	2.35	2.45	100,700
2022-03-17	2.35	2.35	2.35	2.35	0
2022-03-16	2.35	2.35	2.35	2.35	0
2022-03-15	2.35	2.35	2.35	2.35	0
2022-03-14	2.35	2.35	2.35	2.35	3,052
2022-03-11	2.35	2.35	2.35	2.35	0
2022-03-10	2.50	2.50	2.35	2.35	56,100
2022-03-09	2.35	2.50	2.35	2.50	38,778
2022-03-08	2.25	2.35	2.25	2.35	54,619
2022-03-07	2.25	2.25	2.00	2.25	318,237
2022-03-04	2.80	2.80	2.35	2.45	166,123
2022-03-03	2.80	2.80	2.80	2.80	0
2022-03-02	2.56	2.80	2.56	2.80	142,479
2022-03-01	2.80	2.85	2.80	2.85	55,454
2022-02-28	2.95	2.95	2.80	2.80	0
2022-02-25	3.00	3.00	2.95	2.95	47,222
2022-02-24	3.00	3.00	2.70	3.00	24,674
2022-02-23	3.00	3.00	3.00	3.00	0
2022-02-22	3.10	3.10	3.00	3.00	0
2022-02-21	3.10	3.10	3.10	3.10	1
2022-02-18	3.10	3.10	3.10	3.10	0
2022-02-17	3.10	3.10	3.10	3.10	0
2022-02-16	2.85	3.10	2.85	3.10	0
2022-02-15	2.90	2.90	2.85	2.85	0
2022-02-14	3.00	3.00	2.90	2.90	61,344
2022-02-11	3.00	3.00	3.00	3.00	923
2022-02-10	3.00	3.00	3.00	3.00	0
2022-02-09	3.00	3.00	3.00	3.00	0
2022-02-08	3.00	3.00	3.00	3.00	0
2022-02-07	3.00	3.00	3.00	3.00	45,229
2022-02-04	3.10	3.10	3.00	3.00	110,000
2022-02-03	2.85	2.95	2.85	2.95	24,509
2022-02-02	2.85	2.85	2.85	2.85	10,000
2022-02-01	3.25	3.25	2.75	2.75	464,394
2022-01-31	3.25	3.25	3.25	3.25	29,263
2022-01-28	3.25	3.25	3.25	3.25	0
2022-01-27	3.25	3.25	3.25	3.25	0
2022-01-26	3.25	3.25	3.25	3.25	0
2022-01-25	3.50	3.50	3.25	3.25	0
2022-01-24	3.50	3.50	3.50	3.50	38,600
2022-01-21	3.50	3.50	3.50	3.50	0
2022-01-20	3.50	3.50	3.50	3.50	267,857
2022-01-19	3.50	3.50	3.50	3.50	0
2022-01-18	3.50	3.50	3.50	3.50	0
2022-01-17	3.50	3.50	3.50	3.50	19,367
2022-01-14	3.50	3.50	3.50	3.50	0
2022-01-13	3.50	3.50	3.50	3.50	0
2022-01-12	3.50	3.50	3.50	3.50	0
2022-01-11	3.50	3.50	3.50	3.50	0
2022-01-10	3.25	3.25	3.25	3.25	4,394
2022-01-07	3.25	3.25	3.25	3.25	0
2022-01-06	3.25	3.25	3.25	3.25	0
2022-01-05	3.25	3.25	3.25	3.25	0
2022-01-04	3.25	3.25	3.25	3.25	0
2022-01-03	3.25	3.25	3.25	3.25	0
2021-12-31	3.25	3.25	3.25	3.25	0
2021-12-30	3.25	3.25	3.25	3.25	0
2021-12-29	3.25	3.25	3.25	3.25	1,580
2021-12-28	3.25	3.25	3.25	3.25	0
2021-12-27	3.25	3.25	3.25	3.25	0
2021-12-24	3.25	3.25	3.25	3.25	0
2021-12-23	3.25	3.25	3.25	3.25	0
2021-12-22	3.25	3.25	3.25	3.25	30,000
2021-12-21	3.25	3.25	3.25	3.25	12,098
2021-12-20	3.25	3.25	3.25	3.25	2,420
2021-12-17	3.25	3.25	3.25	3.25	0
2021-12-16	3.25	3.25	3.25	3.25	0
2021-12-15	3.25	3.25	3.25	3.25	0
2021-12-14	3.25	3.25	3.25	3.25	0
2021-12-13	3.25	3.25	3.25	3.25	0
2021-12-10	3.25	3.25	3.25	3.25	0
2021-12-09	3.25	3.25	3.25	3.25	0
2021-12-08	3.25	3.25	3.25	3.25	0
2021-12-07	3.25	3.25	3.25	3.25	0
2021-12-06	3.10	3.25	3.10	3.25	375,000
2021-12-03	3.10	3.10	3.00	3.10	108,990
2021-12-02	3.10	3.10	3.00	3.10	0
2021-12-01	3.25	3.25	3.10	3.10	130,712
2021-11-30	3.25	3.25	3.25	3.25	0
2021-11-29	3.25	3.25	3.00	3.25	4,000
2021-11-26	3.25	3.25	3.25	3.25	3,376
2021-11-25	3.50	3.50	3.25	3.25	1,909
2021-11-24	3.50	3.50	3.50	3.50	0
2021-11-23	3.50	3.50	3.50	3.50	0
2021-11-22	3.50	3.50	3.50	3.50	0
2021-11-19	3.50	3.50	3.50	3.50	0
2021-11-18	3.50	3.50	3.50	3.50	0
2021-11-17	3.50	3.50	3.50	3.50	13,331
2021-11-16	3.50	3.50	3.50	3.50	3,875
2021-11-15	3.50	3.50	3.50	3.50	197,851
2021-11-12	3.50	3.50	3.50	3.50	0
2021-11-11	3.50	3.50	3.50	3.50	0
2021-11-10	3.50	3.50	3.50	3.50	0
2021-11-09	3.50	3.50	3.50	3.50	4,111
2021-11-08	3.50	3.50	3.50	3.50	17,217
2021-11-05	3.50	3.50	3.50	3.50	0
2021-11-04	3.50	3.50	3.50	3.50	0
2021-11-03	3.50	3.50	3.50	3.50	0
2021-11-02	3.50	3.50	3.50	3.50	0
2021-11-01	3.50	3.50	3.50	3.50	0
2021-10-29	3.50	3.50	3.00	3.50	24,676
2021-10-28	3.50	3.50	3.50	3.50	12,470
2021-10-27	3.50	3.50	3.50	3.50	0
2021-10-26	3.50	3.50	3.50	3.50	11,400
2021-10-25	3.50	3.50	3.50	3.50	29,171
2021-10-22	3.50	3.50	3.50	3.50	575
2021-10-21	3.50	3.50	3.50	3.50	0
2021-10-20	3.50	3.50	3.50	3.50	0
2021-10-19	3.50	3.50	3.00	3.50	0
2021-10-18	3.50	3.50	3.50	3.50	5,598
2021-10-15	3.50	3.50	3.00	3.50	0
2021-10-14	3.50	3.50	3.50	3.50	0
2021-10-13	3.50	3.50	3.50	3.50	0
2021-10-12	3.50	3.50	3.50	3.50	0
2021-10-11	3.50	3.50	3.50	3.50	19,000
2021-10-08	3.50	3.50	3.50	3.50	0
2021-10-07	3.50	3.50	3.50	3.50	0
2021-10-06	3.50	3.50	3.00	3.50	0
2021-10-05	3.50	3.50	3.50	3.50	0
2021-10-04	3.50	3.50	3.50	3.50	0
2021-10-01	3.50	3.50	3.50	3.50	0
2021-09-30	3.50	3.50	3.50	3.50	0
2021-09-29	3.50	3.50	3.50	3.50	0
2021-09-28	3.50	3.50	3.00	3.50	0
2021-09-27	3.60	3.60	3.50	3.50	0
2021-09-24	3.60	3.60	3.60	3.60	0
2021-09-23	3.60	3.60	3.60	3.60	0
2021-09-22	3.60	3.60	3.60	3.60	16,515
2021-09-21	3.60	3.60	3.60	3.60	0
2021-09-20	3.60	3.60	3.60	3.60	0
2021-09-17	3.60	3.60	3.60	3.60	0
2021-09-16	3.60	3.60	3.60	3.60	90,348
2021-09-15	3.60	3.60	3.60	3.60	16,506
2021-09-14	3.60	3.60	3.60	3.60	16,862
2021-09-13	3.60	3.60	3.60	3.60	2,331
2021-09-10	3.60	3.60	3.60	3.60	5,000
2021-09-09	3.60	3.60	3.60	3.60	14,976
2021-09-08	3.45	3.45	3.45	3.45	106
2021-09-07	3.45	3.45	3.45	3.45	116,225
2021-09-06	3.45	3.45	3.45	3.45	55,000
2021-09-03	3.45	3.45	3.45	3.45	1,912
2021-09-02	3.45	3.45	3.45	3.45	0
2021-09-01	3.45	3.45	3.45	3.45	0
2021-08-31	3.55	3.50	3.45	3.45	116,336
2021-08-30	3.55	3.55	3.55	3.55	0
2021-08-27	3.55	3.55	3.55	3.55	308
2021-08-26	3.55	3.55	3.55	3.55	0
2021-08-25	3.55	3.55	3.55	3.55	0
2021-08-24	3.55	3.55	3.55	3.55	0
2021-08-23	3.55	3.55	3.55	3.55	0
2021-08-20	3.55	3.55	3.55	3.55	0
2021-08-19	3.55	3.55	3.55	3.55	0
2021-08-18	3.55	3.55	3.55	3.55	1,651
2021-08-17	3.55	3.50	3.50	3.55	39,169
2021-08-16	3.55	3.55	3.55	3.55	15,156
2021-08-13	3.55	3.55	3.55	3.55	185
2021-08-12	3.55	3.55	3.55	3.55	118,327
2021-08-11	3.55	3.55	3.55	3.55	10,697
2021-08-10	3.55	3.55	3.55	3.55	12,500
2021-08-09	3.55	3.55	3.20	3.55	100,000
2021-08-06	3.55	3.55	3.55	3.55	25,000
2021-08-05	3.55	3.55	3.55	3.55	16,135
2021-08-04	3.75	3.75	3.55	3.55	71,067
2021-08-03	3.75	3.75	3.75	3.75	0
2021-08-02	3.75	3.75	3.75	3.75	0
2021-07-30	3.75	3.75	3.75	3.75	0
2021-07-29	3.75	3.75	3.75	3.75	20,000
2021-07-28	3.75	3.75	3.75	3.75	0
2021-07-27	3.75	3.75	3.75	3.75	0
2021-07-26	3.75	3.75	3.75	3.75	40,032
2021-07-23	3.75	3.75	3.75	3.75	17,500
2021-07-22	3.75	3.75	3.75	3.75	0
2021-07-21	3.75	3.75	3.75	3.75	170,000
2021-07-20	3.75	3.75	3.75	3.75	58,293
2021-07-19	4.00	4.00	3.75	3.75	259,829
2021-07-16	4.00	4.00	4.00	4.00	0
2021-07-15	4.00	4.00	4.00	4.00	4,758
2021-07-14	4.00	4.00	4.00	4.00	0
2021-07-13	4.00	4.00	4.00	4.00	0
2021-07-12	4.00	4.00	4.00	4.00	53,270
2021-07-09	4.00	4.00	4.00	4.00	15,000
2021-07-08	4.00	4.00	4.00	4.00	50,000
2021-07-07	4.00	4.00	4.00	4.00	0
2021-07-06	4.00	4.00	4.00	4.00	19,942
2021-07-05	4.00	4.00	4.00	4.00	100,000
2021-07-02	4.00	4.00	4.00	4.00	92,292
2021-07-01	4.00	4.00	4.00	4.00	100,000
2021-06-30	4.00	4.00	4.00	4.00	0
2021-06-29	4.00	4.00	4.00	4.00	38,491
2021-06-28	4.25	4.00	4.00	4.00	152,024
2021-06-25	4.25	4.25	4.25	4.25	100,000
2021-06-24	4.25	4.25	4.25	4.25	4,667
2021-06-23	4.35	4.35	3.90	4.25	193,227
2021-06-22	4.35	4.35	4.25	4.35	675,438
2021-06-21	4.40	4.40	4.35	4.35	3,813
2021-06-18	4.75	4.75	4.40	4.40	100,000
2021-06-17	4.75	4.75	4.75	4.75	0
2021-06-16	5.00	5.00	4.75	4.75	75,391
2021-06-15	5.00	5.00	5.00	5.00	0
2021-06-14	5.00	5.00	5.00	5.00	6,330
2021-06-11	5.00	5.00	5.00	5.00	52,816
2021-06-10	5.00	5.00	5.00	5.00	100,000
2021-06-09	5.25	5.25	5.00	5.00	18,000
2021-06-08	5.25	5.25	5.25	5.25	0
2021-06-07	5.50	5.50	5.25	5.25	130,000
2021-06-04	5.50	5.50	5.50	5.50	349
2021-06-03	5.50	5.50	5.50	5.50	18,448
2021-06-02	5.00	5.00	5.00	5.50	246,745
2021-06-01	5.10	5.50	5.10	5.50	93,338
2021-05-28	5.10	5.10	5.10	5.10	17,966
2021-05-27	5.50	5.50	5.10	5.10	321,137
2021-05-26	5.50	5.50	5.50	5.50	145,263
2021-05-25	5.25	5.50	5.25	5.50	175,236
2021-05-24	4.50	5.75	4.35	5.25	639,019
2021-05-21	4.10	4.35	4.10	4.35	188,502
2021-05-20	4.20	4.20	4.00	4.10	1,598,178
2021-05-19	4.00	4.20	4.20	4.00	368,002
2021-05-18	4.20	4.20	4.00	4.00	1,290,456
2021-05-17	4.00	4.00	4.00	4.00	17,321
2021-05-14	4.00	4.00	4.00	4.00	0
2021-05-13	4.00	4.00	4.00	4.00	1,249
2021-05-12	4.00	4.00	4.00	4.00	11,576
2021-05-11	4.00	4.00	4.00	4.00	0
2021-05-10	4.00	4.00	4.00	4.00	55,315
2021-05-07	4.00	4.25	4.00	4.00	313,376
2021-05-06	4.00	4.00	4.00	4.00	300,000
2021-05-05	4.00	4.00	4.00	4.00	0
2021-05-04	3.75	4.00	3.75	4.00	162,430
2021-04-30	3.75	3.75	3.75	3.75	50,390
2021-04-29	4.25	4.25	3.75	3.75	322,727
2021-04-28	4.25	4.25	4.25	4.25	60,000
2021-04-27	4.25	4.25	4.25	4.25	100,000
2021-04-26	4.25	4.25	4.25	4.25	0
2021-04-23	4.25	4.25	4.25	4.25	51,958
2021-04-22	4.50	4.50	4.25	4.25	175,000
2021-04-21	4.50	4.50	4.50	4.50	175,151
2021-04-20	4.50	4.50	4.50	4.50	116,333
2021-04-19	4.50	4.50	4.50	4.50	40,661
2021-04-16	4.50	4.50	4.50	4.50	167,300
2021-04-15	4.50	4.50	4.50	4.50	20,830
2021-04-14	4.50	4.50	4.50	4.50	23,365
2021-04-13	4.45	4.60	4.45	4.50	189,793
2021-04-12	4.45	4.45	4.20	4.45	6,072
2021-04-09	4.45	4.45	4.45	4.45	182,338
2021-04-08	4.45	4.45	4.45	4.45	196,514
2021-04-07	4.10	4.45	4.10	4.45	827,467
2021-04-06	4.10	4.10	4.10	4.10	31,361
2021-04-01	4.00	4.10	3.75	4.10	202,816
2021-03-31	4.00	4.00	4.00	4.00	230,545
2021-03-30	4.00	4.00	4.00	4.00	100,000
2021-03-29	4.50	4.50	4.00	4.00	284,122
2021-03-26	4.50	4.50	4.50	4.50	14,246
2021-03-25	4.50	4.50	4.50	4.50	64,087
2021-03-24	4.50	4.50	4.50	4.50	20,000
2021-03-23	4.50	4.50	4.50	4.50	200,982
2021-03-22	4.40	4.88	3.60	4.25	1,362,080
2021-03-19	5.25	4.88	4.00	4.88	1,567,898
2021-03-18	4.10	5.75	4.10	5.25	2,716,208
2021-03-17	3.80	4.15	3.80	4.10	471,444
2021-03-16	3.70	3.80	3.70	3.80	141,773
2021-03-15	3.70	3.70	3.70	3.70	60,000
2021-03-12	3.70	3.70	3.70	3.70	0
2021-03-11	3.70	3.70	3.70	3.70	50,000
2021-03-10	3.70	3.70	3.70	3.70	252,803
2021-03-09	3.70	3.70	3.70	3.70	45,000
2021-03-08	3.70	3.70	3.70	3.70	30,000
2021-03-05	3.70	3.70	3.70	3.70	29,306
2021-03-04	3.80	3.80	3.80	3.70	198,310
2021-03-03	3.70	3.70	3.70	3.70	0
2021-03-02	3.70	3.70	3.70	3.70	25,000
2021-03-01	3.70	3.70	3.40	3.70	30,000
2021-02-26	3.70	3.70	3.70	3.70	50,000
2021-02-25	3.70	3.75	3.50	3.70	185,921
2021-02-24	3.70	3.70	3.70	3.70	0
2021-02-23	3.70	3.70	3.70	3.70	24,676
2021-02-22	3.70	3.70	3.70	3.70	0
2021-02-19	3.60	3.70	3.60	3.70	74,568
2021-02-18	3.60	3.60	3.60	3.60	26,143
2021-02-17	3.60	3.60	3.60	3.60	10,000
2021-02-16	3.60	3.60	3.60	3.60	5,500
2021-02-15	3.60	3.60	3.60	3.60	2,164
2021-02-12	3.60	3.60	3.60	3.60	114,663
2021-02-11	3.60	3.60	3.60	3.60	116,020
2021-02-10	3.60	3.60	3.60	3.60	0
2021-02-09	3.60	3.60	3.60	3.60	14,270
2021-02-08	3.60	3.60	3.60	3.60	46,882
2021-02-05	3.60	3.60	3.60	3.60	0
2021-02-04	3.60	3.60	3.60	3.60	3,047
2021-02-03	3.50	3.60	3.50	3.60	59,878
2021-02-02	3.35	3.35	3.35	3.35	11,906
2021-02-01	3.35	3.35	3.35	3.35	5,000
2021-01-29	3.35	3.35	3.35	3.35	9,666
2021-01-28	3.35	3.35	3.35	3.35	3,893
2021-01-27	3.80	3.80	3.35	3.35	147,106
2021-01-26	3.80	3.80	3.80	3.80	0
2021-01-25	3.80	3.80	3.80	3.80	50,075
2021-01-22	3.65	3.80	3.65	3.80	178,514
2021-01-21	3.05	3.65	3.05	3.65	481,081
2021-01-20	3.05	3.05	3.05	3.05	200,000
2021-01-19	3.05	3.05	3.05	3.05	0
2021-01-18	3.05	3.05	3.05	3.05	2,310
2021-01-15	3.05	3.05	3.05	3.05	0
2021-01-14	3.05	3.05	3.05	3.05	0
2021-01-13	3.05	3.05	3.05	3.05	3,734
2021-01-12	3.05	3.05	3.05	3.05	20,203
2021-01-11	3.05	3.05	3.05	3.05	1,844
2021-01-08	3.05	3.05	3.05	3.05	3,000
2021-01-07	3.05	3.05	3.05	3.05	18,206
2021-01-06	3.05	3.05	3.05	3.05	2
2021-01-05	2.70	3.05	2.70	3.05	413,886
2021-01-04	2.70	2.70	2.70	2.70	13,037
2020-12-31	2.70	2.70	2.70	2.70	0
2020-12-30	2.70	2.70	2.70	2.70	15,000
2020-12-29	2.70	2.70	2.70	2.70	0
2020-12-24	2.70	2.70	2.70	2.70	0
2020-12-23	2.70	2.70	2.70	2.70	7,500
2020-12-22	2.75	2.75	2.70	2.70	98,545
2020-12-21	2.75	2.75	2.75	2.75	0
2020-12-18	2.75	2.75	2.75	2.75	9,241
2020-12-17	2.75	2.75	2.75	2.75	0
2020-12-16	2.75	2.75	2.75	2.75	0
2020-12-15	2.75	2.75	2.75	2.75	33,638
2020-12-14	2.75	2.75	2.75	2.75	6,669
2020-12-11	2.75	2.75	2.75	2.75	701
2020-12-10	2.75	2.75	2.75	2.75	0
2020-12-09	2.75	2.75	2.75	2.75	0
2020-12-08	2.75	2.75	2.75	2.75	0
2020-12-07	2.75	2.75	2.75	2.75	0
2020-12-04	2.75	2.75	2.75	2.75	55,000
2020-12-03	2.75	2.75	2.75	2.75	0
2020-12-02	2.75	2.75	2.75	2.75	24,875
2020-12-01	2.75	2.75	2.75	2.75	817
2020-11-30	2.75	2.75	2.75	2.75	0
2020-11-27	2.75	2.75	2.75	2.75	0
2020-11-26	2.75	2.75	2.75	2.75	104,887
2020-11-25	2.75	2.75	2.75	2.75	57,935
2020-11-24	2.65	2.75	2.65	2.75	249,146
2020-11-23	2.65	2.65	2.65	2.65	0
2020-11-20	2.70	2.50	2.50	2.50	215,000
2020-11-19	2.70	2.70	2.40	2.70	2,562
2020-11-18	2.70	2.70	2.70	2.70	0
2020-11-17	2.70	2.70	2.70	2.70	20,000
2020-11-16	2.75	2.75	2.70	2.70	70,672
2020-11-13	2.75	2.75	2.50	2.75	71,882
2020-11-12	2.75	2.75	2.75	2.75	0
2020-11-11	2.75	2.75	2.75	2.75	33,939
2020-11-10	2.75	2.75	2.75	2.75	14,974
2020-11-09	2.75	2.75	2.75	2.75	12,000
2020-11-06	2.75	2.75	2.75	2.75	0
2020-11-05	2.75	2.75	2.75	2.75	4,201
2020-11-04	2.75	2.75	2.75	2.75	72,300
2020-11-03	2.75	2.75	2.75	2.75	0
2020-11-02	2.75	2.75	2.75	2.75	77,000
2020-10-30	2.75	2.75	2.50	2.75	0
2020-10-29	2.75	2.75	2.75	2.75	21,091
2020-10-28	2.75	2.75	2.75	2.75	21,000
2020-10-27	2.75	2.75	2.75	2.75	0
2020-10-26	2.75	2.75	2.75	2.75	1,075
2020-10-23	2.75	2.75	2.75	2.75	0
2020-10-22	2.75	2.75	2.75	2.75	16,695
2020-10-21	2.75	2.75	2.75	2.75	0
2020-10-20	2.75	2.75	2.75	2.75	410,066
2020-10-16	2.75	2.75	2.75	2.75	0
2020-10-15	2.75	2.75	2.75	2.75	9,785
2020-10-14	2.75	2.75	2.75	2.75	0
2020-10-13	2.75	2.75	2.75	2.75	0
2020-10-12	2.75	2.75	2.75	2.75	24,833
2020-10-09	2.40	2.75	2.40	2.75	441,171
2020-10-08	2.40	2.40	2.40	2.40	7,029
2020-10-07	2.40	2.40	2.40	2.40	677
2020-10-06	2.40	2.40	2.40	2.40	7,894
2020-10-05	2.40	2.40	2.40	2.40	6,666
2020-10-02	2.40	2.40	2.40	2.40	110,500
2020-10-01	2.40	2.40	2.40	2.40	0
2020-09-30	2.40	2.50	2.50	2.50	100,000
2020-09-29	2.40	2.40	2.40	2.40	0
2020-09-28	2.40	2.40	2.40	2.40	0
2020-09-25	2.40	2.40	2.40	2.40	0
2020-09-24	2.40	2.40	2.40	2.40	0
2020-09-23	2.40	2.40	2.40	2.40	0
2020-09-22	2.40	2.40	2.40	2.40	0
2020-09-21	2.40	2.40	2.40	2.40	0
2020-09-18	2.40	2.40	2.40	2.40	50,000
2020-09-17	2.40	2.40	2.40	2.40	0
2020-09-16	2.35	2.35	2.35	2.35	4,000
2020-09-15	2.35	2.35	2.35	2.35	0
2020-09-14	2.35	2.35	2.35	2.35	61,532
2020-09-11	2.40	2.40	2.25	2.35	210,746
2020-09-10	2.40	2.40	2.40	2.40	0
2020-09-09	2.40	2.40	2.40	2.40	0
2020-09-08	2.40	2.40	2.40	2.40	2,900
2020-09-07	2.40	2.40	2.40	2.40	0
2020-09-04	2.40	2.40	2.40	2.40	0
2020-09-03	2.40	2.40	2.40	2.40	0
2020-09-02	2.40	2.40	2.40	2.40	0
2020-09-01	2.40	2.40	2.00	2.40	10,176
2020-08-28	2.40	2.40	2.40	2.40	111
2020-08-27	2.40	2.40	2.40	2.40	0
2020-08-26	2.40	2.40	2.40	2.40	0
2020-08-25	2.40	2.40	2.40	2.40	1,609
2020-08-24	2.75	2.75	2.40	2.40	66,235
2020-08-21	2.75	2.75	2.75	2.75	0
2020-08-20	2.75	2.75	2.75	2.75	0
2020-08-19	2.75	2.75	2.75	2.75	0
2020-08-18	2.75	2.75	2.75	2.75	0
2020-08-17	2.75	2.75	2.75	2.75	0
2020-08-14	2.75	2.75	2.75	2.75	0
2020-08-13	2.75	2.75	2.75	2.75	0
2020-08-12	2.75	2.75	2.75	2.75	0
2020-08-11	2.75	2.75	2.75	2.75	6,476
2020-08-10	2.75	2.75	2.75	2.75	8,545
2020-08-07	2.75	2.75	2.75	2.75	6,476
2020-08-06	2.65	2.75	2.65	2.75	250,000
2020-08-05	2.60	2.65	2.60	2.65	164,072
2020-08-04	2.55	2.60	2.55	2.60	11,000
2020-07-31	2.50	2.50	2.50	2.50	15,000
2020-07-30	2.50	2.70	2.70	2.50	80,000
2020-07-29	2.50	2.50	2.50	2.50	0
2020-07-28	2.50	2.50	2.50	2.50	138,324
2020-07-27	2.55	2.55	2.50	2.50	20,000
2020-07-24	2.55	2.55	2.55	2.55	11,995
2020-07-23	2.60	2.60	2.55	2.55	0
2020-07-22	2.60	2.60	2.60	2.60	0
2020-07-21	2.60	2.60	2.60	2.60	161
2020-07-20	2.60	2.60	2.40	2.60	0
2020-07-17	2.60	2.60	2.60	2.60	3,800
2020-07-16	2.60	2.60	2.60	2.60	0
2020-07-15	2.60	2.60	2.60	2.60	63,236
2020-07-14	2.60	2.80	2.80	2.60	59,000
2020-07-13	2.70	2.70	2.60	2.60	100,900
2020-07-10	2.70	2.70	2.70	2.70	0
2020-07-09	2.70	2.70	2.70	2.70	500
2020-07-08	2.75	2.80	2.70	2.70	146,870
2020-07-07	2.80	2.80	2.75	2.75	0
2020-07-06	2.80	2.80	2.80	2.80	10,000
2020-07-03	2.80	2.80	2.80	2.80	3,300
2020-07-02	2.80	2.80	2.80	2.80	0
2020-07-01	2.80	2.80	2.80	2.80	16,583
2020-06-30	2.80	2.80	2.60	2.80	8,300
2020-06-29	2.80	2.80	2.80	2.80	0
2020-06-26	2.80	2.94	2.94	2.80	75,000
2020-06-25	2.80	2.80	2.80	2.80	14,603
2020-06-24	2.80	2.80	2.80	2.65	37,133
2020-06-23	2.90	2.90	2.60	2.65	429,724
2020-06-22	3.10	3.20	2.80	2.90	390,694
2020-06-19	2.90	2.90	2.90	2.90	0
2020-06-18	2.90	2.90	2.90	2.90	20,000
2020-06-17	2.90	2.90	2.90	2.90	3,500
2020-06-16	2.90	2.90	2.90	2.90	291
2020-06-15	2.90	2.90	2.90	2.90	18,042
2020-06-12	2.90	2.90	2.90	2.90	3,350
2020-06-11	2.90	2.90	2.90	2.90	129,592
2020-06-10	2.90	2.90	2.90	2.90	38,792
2020-06-09	2.95	3.10	2.85	2.90	231,516
2020-06-08	3.10	3.15	2.85	2.95	432,335
2020-06-05	2.65	3.10	2.65	3.10	296,306
2020-06-04	2.65	2.65	2.65	2.65	51,392
2020-06-03	2.40	2.65	2.40	2.65	1,870,725
2020-06-02	2.35	2.40	2.35	2.40	25,000
2020-06-01	2.35	2.35	2.35	2.35	368,138
2020-05-29	2.60	2.60	2.35	2.55	786,013
2020-05-28	2.75	2.75	2.55	2.55	23,090
2020-05-27	2.75	2.75	2.75	2.75	11,516
2020-05-26	3.00	3.00	3.00	2.75	264,162
2020-05-22	2.75	2.75	2.75	2.75	0
2020-05-21	2.75	2.75	2.75	2.75	19,832
2020-05-20	2.75	2.75	2.75	2.75	0
2020-05-19	2.75	2.75	2.75	2.75	16,641
2020-05-18	2.75	2.75	2.75	2.75	0
2020-05-15	2.75	2.75	2.75	2.75	3,000
2020-05-14	2.75	2.75	2.75	2.75	0
2020-05-13	2.75	2.75	2.60	2.75	129,387
2020-05-12	2.75	2.75	2.75	2.75	0
2020-05-11	2.90	2.90	2.55	2.75	525,231
2020-05-07	2.90	2.90	2.90	2.90	8,000
2020-05-06	2.90	2.90	2.90	2.90	13,172
2020-05-05	3.00	3.00	2.90	2.90	103,072
2020-05-04	3.00	3.00	3.00	3.00	0
2020-05-01	3.05	3.05	3.05	3.05	0
2020-04-30	3.05	3.05	3.05	3.05	35,657
2020-04-29	3.05	3.05	2.80	3.05	0
2020-04-28	3.05	3.05	3.05	3.05	0
2020-04-27	3.05	3.05	2.90	3.05	475,685
2020-04-24	3.05	3.05	3.05	3.05	0
2020-04-23	3.05	3.05	2.90	3.05	198,679
2020-04-22	3.05	3.05	3.05	3.05	4,000
2020-04-21	3.05	3.05	3.05	3.05	0
2020-04-20	2.85	3.05	2.85	3.05	604,819
2020-04-17	3.00	3.00	2.85	2.85	54,104
2020-04-16	3.15	3.15	2.95	2.95	140,578
2020-04-15	3.55	3.55	3.15	3.15	346,396
2020-04-14	3.35	3.55	3.35	3.35	158,879
2020-04-09	3.45	3.45	3.35	3.35	672,950
2020-04-08	3.60	3.75	3.25	3.35	1,542,104
2020-04-07	3.60	3.60	3.60	3.60	40,000
2020-04-06	3.60	3.60	3.60	3.60	0
2020-04-03	3.60	3.60	3.60	3.60	0
2020-04-03	3.60	3.60	3.60	3.60	0
2020-04-02	3.60	3.60	3.60	3.60	0
2020-04-02	3.60	3.60	3.60	3.60	0
2020-04-01	3.60	3.60	3.60	3.60	21,197
2020-04-01	3.60	3.60	3.60	3.60	21,197
2020-03-31	3.60	3.60	3.60	3.60	0
2020-03-30	3.60	3.60	3.60	3.60	0
2020-03-27	3.60	3.60	3.60	3.60	10,000
2020-03-26	3.60	3.60	3.60	3.60	0
2020-03-25	3.60	3.60	3.60	3.60	0
2020-03-24	3.60	3.60	3.60	3.60	0
2020-03-23	3.60	3.60	3.60	3.60	0
2020-03-20	3.75	3.75	3.75	3.75	2,305
2020-03-19	3.75	3.75	3.75	3.75	0
2020-03-18	3.90	3.90	3.85	3.90	19,173
2020-03-17	4.25	4.25	4.10	4.25	56,331
2020-03-16	4.25	4.25	4.25	4.25	0
2020-03-13	4.25	4.25	4.25	4.25	0
2020-03-12	4.35	4.35	4.25	4.35	7,666
2020-03-11	4.45	4.45	4.35	4.45	5,974
2020-03-10	4.55	4.55	4.45	4.55	6,857
2020-03-09	4.70	4.70	4.55	4.70	68,415
2020-03-06	4.75	4.75	4.70	4.70	11,534
2020-03-05	4.75	4.75	4.75	4.75	5,000
2020-03-04	4.75	4.75	4.75	4.75	0
2020-03-03	4.75	4.75	4.75	4.75	0
2020-03-02	4.75	4.75	4.75	4.75	5,883
2020-02-28	4.75	4.75	4.75	4.75	10,706
2020-02-27	4.80	4.80	4.75	4.80	37,757
2020-02-26	4.80	4.80	4.80	4.80	11,611
2020-02-25	4.80	4.80	4.80	4.80	24,771
2020-02-24	4.80	4.80	4.80	4.80	5,500
2020-02-21	4.80	4.80	4.80	4.80	32,403
2020-02-20	4.80	4.80	4.80	4.80	110,000
2020-02-19	4.80	4.80	4.80	4.80	28,650
2020-02-18	4.80	4.80	4.80	4.80	10,368
2020-02-17	4.80	4.80	4.80	4.80	10,000
2020-02-14	4.80	4.80	4.80	4.80	39,875
2020-02-13	4.80	4.80	4.80	4.80	85,243
2020-02-12	4.80	4.80	4.80	4.80	0
2020-02-11	4.80	4.80	4.80	4.80	43,613
2020-02-10	4.80	4.80	4.80	4.80	0
2020-02-07	4.80	4.80	4.80	4.80	0
2020-02-06	4.80	4.80	4.80	4.80	8,820
2020-02-05	4.80	4.80	4.80	4.80	16,779
2020-02-04	4.80	4.80	4.80	4.80	14,690
2020-02-03	4.80	4.80	4.80	4.80	10,311
2020-01-31	4.80	4.80	4.80	4.80	144,837
2020-01-30	4.80	4.80	4.60	4.80	0
2020-01-29	4.80	4.80	4.80	4.80	7,453
2020-01-28	4.90	4.90	4.80	4.80	26,897
2020-01-27	4.90	4.90	4.90	4.90	0
2020-01-24	4.80	4.90	4.80	4.90	0
2020-01-23	4.80	4.80	4.80	4.80	0
2020-01-22	4.80	4.80	4.80	4.80	63,261
2020-01-21	4.80	4.80	4.80	4.80	4,100
2020-01-20	5.05	5.05	4.80	4.80	33,239
2020-01-17	5.05	5.05	5.05	5.05	6,575
2020-01-16	5.05	5.05	5.05	5.05	0
2020-01-15	5.05	5.05	5.05	5.05	0
2020-01-14	5.05	5.05	5.05	5.05	2,000
2020-01-13	5.05	5.05	5.05	5.05	2,000
2020-01-10	5.10	5.10	5.10	5.05	22,199
2020-01-09	5.25	5.25	5.05	5.05	57,454
2020-01-08	5.25	5.25	5.25	5.25	10,035
2020-01-07	5.25	5.25	5.25	5.25	60,876
2020-01-06	5.25	5.25	5.25	5.25	0
2020-01-03	5.25	5.25	5.25	5.25	0
2020-01-02	5.25	5.25	5.25	5.25	0
2019-12-31	5.25	5.25	5.25	5.25	0
2019-12-30	5.25	5.25	5.25	5.25	130,000
2019-12-27	5.25	5.25	5.25	5.25	8,955
2019-12-24	5.25	5.25	5.25	5.25	0
2019-12-23	5.25	5.25	5.25	5.25	14,837
2019-12-20	4.95	6.25	4.95	5.25	673,227
2019-12-19	4.95	4.95	4.85	4.85	0
2019-12-18	4.85	5.03	4.85	4.95	12,000
2019-12-17	4.85	4.85	4.85	4.85	600
2019-12-16	4.85	4.85	4.85	4.85	33,056
2019-12-13	5.03	5.03	4.85	4.85	42,000
2019-12-12	5.03	5.03	4.85	4.85	0
2019-12-11	5.03	5.03	5.03	5.03	0
2019-12-10	5.08	5.08	5.03	5.03	0
2019-12-09	5.08	5.08	5.08	5.08	0
2019-12-06	5.03	5.03	5.03	5.03	10,711
2019-12-05	5.25	5.25	5.13	5.25	50,500
2019-12-04	5.25	5.25	5.25	5.25	84,851
2019-12-03	5.25	5.25	5.25	5.25	0
2019-12-02	5.25	5.25	5.25	5.25	0
2019-11-29	5.25	5.25	5.25	5.25	10,912
2019-11-28	5.25	5.25	5.25	5.25	100,000
2019-11-27	5.25	5.25	5.25	5.25	0
2019-11-26	5.25	5.25	5.25	5.25	0
2019-11-25	5.25	5.25	5.25	5.25	0
2019-11-22	5.25	5.25	5.25	5.25	1,800
2019-11-21	5.25	5.25	5.25	5.25	45,000
2019-11-20	5.25	5.25	5.25	5.25	22,099
2019-11-19	5.25	5.25	5.25	5.25	55,239
2019-11-18	5.50	5.50	5.50	5.50	0
2019-11-15	5.50	5.50	5.50	5.50	0
2019-11-14	5.50	5.50	5.50	5.50	0
2019-11-13	5.50	5.50	5.50	5.50	0
2019-11-12	5.50	5.50	5.50	5.50	0
2019-11-11	5.50	5.50	5.50	5.50	0
2019-11-08	5.50	5.50	5.50	5.50	30,000
2019-11-07	5.50	5.50	5.50	5.50	112,000
2019-11-06	5.50	5.50	5.50	5.50	0
2019-11-05	5.50	5.50	5.00	5.50	896
2019-11-04	5.03	5.50	5.03	5.50	3,090
2019-11-01	5.03	5.03	5.03	5.03	0
2019-10-31	4.75	5.03	4.50	5.03	737,394
2019-10-30	4.55	4.75	4.55	4.75	10,873
2019-10-29	4.55	4.75	4.55	4.55	0
2019-10-28	5.13	5.13	4.55	4.55	273,909
2019-10-25	5.13	5.13	5.13	5.13	0
2019-10-24	5.13	5.13	5.13	5.13	1,033
2019-10-23	5.13	5.13	5.13	5.13	88,230
2019-10-22	5.13	5.13	5.13	5.13	24,535
2019-10-21	5.13	5.13	5.13	5.13	0
2019-10-18	5.13	5.13	5.13	5.13	811
2019-10-17	5.13	5.13	5.13	5.13	0
2019-10-16	5.13	5.13	5.13	5.13	0
2019-10-15	5.13	5.13	5.13	5.13	68,475
2019-10-14	5.13	5.13	5.13	5.13	0
2019-10-11	5.13	5.13	5.13	5.13	0
2019-10-10	5.25	5.25	5.13	5.25	140,444
2019-10-09	5.13	5.25	5.13	5.25	39,345
2019-10-08	5.63	5.25	5.25	5.13	206,802
2019-10-07	5.63	5.63	5.63	5.63	0
2019-10-04	5.63	5.63	5.63	5.63	10,976
2019-10-03	5.75	5.75	5.63	5.63	252,203
2019-10-02	5.80	6.25	5.75	5.75	317,345
2019-10-01	5.63	5.80	5.50	5.80	5,000
2019-09-30	5.88	5.88	5.38	5.63	33,910
2019-09-27	5.88	5.88	5.88	5.88	9,258
2019-09-26	5.88	5.88	5.88	5.88	0
2019-09-25	6.25	6.25	5.88	5.88	28,619
2019-09-24	6.25	6.25	6.25	6.25	0
2019-09-23	6.25	6.25	6.25	6.25	50,000
2019-09-20	6.25	6.25	6.25	6.25	400,000
2019-09-19	6.15	6.25	6.15	6.25	30,639
2019-09-18	6.15	6.15	6.15	6.15	0
2019-09-17	5.50	6.15	5.50	6.15	329,106
2019-09-16	5.50	5.50	5.50	5.50	10,881
2019-09-13	5.85	5.85	5.25	5.50	9,983
2019-09-12	5.85	5.85	5.85	5.85	0
2019-09-11	5.75	5.85	5.75	5.85	42,522
2019-09-10	5.55	5.75	5.55	5.75	25,000
2019-09-09	5.75	5.55	5.25	5.55	149,327
2019-09-06	5.75	5.75	5.75	5.75	465
2019-09-05	5.75	5.75	5.75	5.75	0
2019-09-04	5.50	5.75	5.50	5.75	32,120
2019-09-03	6.00	6.00	5.50	5.50	177,725
2019-09-02	6.25	6.25	6.25	6.25	19,500
2019-08-30	6.25	6.25	6.25	6.25	0
2019-08-29	6.25	6.25	6.25	6.25	0
2019-08-28	6.25	6.25	6.00	6.25	0
2019-08-27	6.25	6.25	6.25	6.25	379,063
2019-08-23	6.50	6.50	6.25	6.75	209,395
2019-08-22	6.75	6.40	6.40	6.75	96,154
2019-08-21	6.75	6.75	6.75	6.75	0
2019-08-20	6.75	6.75	6.75	6.75	34,848
2019-08-19	6.75	6.75	6.75	6.75	305,720
2019-08-16	6.75	6.75	6.75	6.75	7,078
2019-08-15	6.75	6.75	6.75	6.75	0
2019-08-14	6.75	6.75	6.50	6.75	30,000
2019-08-13	6.88	6.88	6.75	6.75	117,081
2019-08-12	6.88	6.88	6.88	6.88	4,553
2019-08-09	6.88	6.88	6.88	6.88	0
2019-08-08	6.88	6.88	6.88	6.88	12,114
2019-08-07	6.88	6.88	6.88	6.88	86,910
2019-08-06	6.88	7.25	6.88	6.88	140,000
2019-08-05	8.00	8.00	6.75	6.88	130,000
2019-08-02	8.00	8.00	8.00	8.00	0
2019-08-01	8.00	8.00	8.00	8.00	0
2019-07-31	8.00	8.00	8.00	8.00	0
2019-07-30	7.38	8.25	7.38	8.00	142,554
2019-07-29	7.25	7.38	7.25	7.38	91,160
2019-07-26	7.25	7.25	7.25	7.25	0
2019-07-25	6.75	7.25	6.75	7.25	11,888
2019-07-24	6.75	6.75	6.75	6.75	0
2019-07-23	6.75	6.75	6.75	6.75	111,949
2019-07-22	7.25	7.25	6.75	6.75	131,097
2019-07-19	7.25	7.25	7.25	7.25	0
2019-07-18	7.25	7.25	7.25	7.25	0
2019-07-17	7.25	7.25	7.25	7.25	1,240
2019-07-16	7.25	7.25	7.25	7.25	46,525
2019-07-15	7.25	7.25	7.25	7.25	0
2019-07-12	7.75	7.75	7.25	7.25	121,072
2019-07-11	7.75	7.75	7.75	7.75	49,123
2019-07-10	7.75	7.75	7.75	7.75	50,000
2019-07-09	7.75	7.75	7.75	7.75	39,269
2019-07-08	8.25	8.25	7.75	7.75	280,366
2019-07-05	8.25	8.25	8.25	8.25	11,077
2019-07-04	8.25	8.25	8.25	8.25	1,800
2019-07-03	8.00	8.25	8.00	8.25	17,441
2019-07-02	8.00	8.00	8.00	8.00	3,058
2019-07-01	8.25	8.25	8.00	8.00	14,466
2019-06-28	8.50	8.50	8.50	8.50	3,007
2019-06-27	8.50	8.50	8.50	8.50	11,347
2019-06-26	8.50	8.50	8.50	8.50	9,828
2019-06-25	8.50	8.50	8.50	8.50	0
2019-06-24	8.50	8.50	8.50	8.50	5,000
2019-06-21	8.50	8.50	8.50	8.50	2,500
2019-06-20	8.50	8.50	8.50	8.50	2,798
2019-06-19	8.50	8.50	8.50	8.50	11,685
2019-06-18	8.50	8.50	8.50	8.50	2,730
2019-06-17	8.50	8.50	8.50	8.50	63,587
2019-06-14	8.50	8.50	8.50	8.50	25,749
2019-06-13	9.00	9.00	8.50	8.50	53,523
2019-06-12	8.75	9.00	8.75	9.00	104,952
2019-06-11	9.00	9.00	8.75	8.75	17,379
2019-06-10	8.75	9.00	8.75	9.00	33,007
2019-06-07	9.25	9.25	8.75	8.75	126,053
2019-06-06	9.50	9.50	9.25	9.25	52,226
2019-06-05	9.50	9.50	9.25	9.50	171,572
2019-06-04	9.50	9.50	9.50	9.50	985
2019-06-03	9.50	9.50	9.50	9.50	21
2019-05-31	9.50	9.50	9.50	9.50	32,184
2019-05-30	10.50	11.00	9.50	9.50	643,217
2019-05-29	9.50	9.50	9.50	9.50	66,940
2019-05-28	9.50	9.75	9.25	9.50	51,463
2019-05-24	9.75	9.75	9.50	9.50	62,228
2019-05-23	9.50	9.75	9.25	9.75	23,811
2019-05-22	10.00	10.00	9.50	9.50	91,086
2019-05-21	10.00	10.00	10.00	10.00	33,250
2019-05-20	10.00	10.00	10.00	10.00	11,655
2019-05-17	10.00	10.00	10.00	10.00	70,311
2019-05-16	10.50	10.50	9.75	10.00	402,491
2019-05-15	10.50	10.50	10.25	10.50	7,348
2019-05-14	10.50	10.50	10.50	10.50	31,000
2019-05-13	10.65	11.00	10.50	10.50	136,785
2019-05-10	10.75	10.75	10.65	10.65	225,970
2019-05-09	10.75	10.90	10.90	10.75	67,885
2019-05-08	11.75	11.75	10.75	10.75	509,205
2019-05-07	11.75	11.75	11.50	11.75	205,213

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