Chesterfield R. Share History

Chesterfield R. Share Price history. The following table shows end-of-day data CHF historical share prices for Chesterfield R., 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.

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

Date	Open	High	Low	Close	Volume
2024-05-03	0.45	0.45	0.45	0.45	101,704
2024-05-02	0.45	0.45	0.45	0.45	0
2024-05-01	0.45	0.45	0.45	0.45	501,990
2024-04-30	0.45	0.45	0.45	0.45	2,587
2024-04-29	0.45	0.45	0.45	0.45	1,243
2024-04-26	0.45	0.45	0.45	0.45	100,508
2024-04-25	0.45	0.45	0.45	0.45	37,570
2024-04-24	0.45	0.45	0.45	0.45	0
2024-04-23	0.45	0.45	0.45	0.45	111,304
2024-04-22	0.45	0.45	0.45	0.45	423,514
2024-04-19	0.45	0.45	0.45	0.45	25,731
2024-04-18	0.45	0.45	0.45	0.45	707,341
2024-04-17	0.45	0.45	0.45	0.45	100,000
2024-04-16	0.45	0.45	0.45	0.45	0
2024-04-15	0.45	0.45	0.45	0.45	37,427
2024-04-12	0.45	0.45	0.45	0.45	149
2024-04-11	0.45	0.45	0.45	0.45	124,447
2024-04-10	0.45	0.45	0.45	0.45	117,074
2024-04-09	0.45	0.45	0.45	0.45	298
2024-04-08	0.48	0.50	0.43	0.43	2,954,605
2024-04-05	0.48	0.48	0.48	0.48	55,386
2024-04-04	0.48	0.48	0.48	0.48	2,388
2024-04-03	0.48	0.48	0.48	0.48	8,003,276
2024-04-02	0.48	0.48	0.48	0.48	327,587
2024-04-01	0.48	0.48	0.48	0.48	0
2024-03-29	0.48	0.48	0.48	0.48	0
2024-03-28	0.48	0.48	0.48	0.48	7,927
2024-03-27	0.53	0.53	0.48	0.48	192,159
2024-03-26	0.55	0.55	0.53	0.53	477,237
2024-03-25	0.60	0.60	0.55	0.55	227,541
2024-03-22	0.60	0.60	0.60	0.60	615,913
2024-03-21	0.65	0.65	0.60	0.60	887,896
2024-03-20	0.45	0.70	0.45	0.65	2,817,985
2024-03-19	0.45	0.45	0.45	0.45	1,073
2024-03-18	0.45	0.45	0.45	0.45	331,123
2024-03-15	0.45	0.45	0.45	0.45	350,000
2024-03-14	0.45	0.45	0.45	0.45	350,520
2024-03-13	0.45	0.45	0.45	0.45	115
2024-03-12	0.45	0.45	0.45	0.45	30,114
2024-03-11	0.45	0.45	0.45	0.45	0
2024-03-08	0.45	0.45	0.45	0.45	120,401
2024-03-07	0.45	0.45	0.45	0.45	52,750
2024-03-06	0.45	0.45	0.45	0.45	29,039
2024-03-05	0.45	0.45	0.45	0.45	13,790
2024-03-04	0.45	0.45	0.45	0.45	515,141
2024-03-01	0.45	0.45	0.45	0.45	250,685
2024-02-29	0.45	0.45	0.45	0.45	5,783
2024-02-28	0.45	0.45	0.45	0.45	189,424
2024-02-27	0.45	0.45	0.45	0.45	55,126
2024-02-26	0.45	0.45	0.45	0.45	501,028
2024-02-23	0.45	0.45	0.45	0.45	649,975
2024-02-22	0.45	0.45	0.45	0.45	197,869
2024-02-21	0.45	0.45	0.45	0.45	337,070
2024-02-20	0.45	0.45	0.45	0.45	741,235
2024-02-19	0.45	0.45	0.45	0.45	202,366
2024-02-16	0.45	0.45	0.45	0.45	319,382
2024-02-15	0.45	0.45	0.45	0.45	6,200
2024-02-14	0.45	0.45	0.45	0.45	43,473
2024-02-13	0.45	0.45	0.45	0.45	0
2024-02-12	0.43	0.45	0.43	0.45	696,794
2024-02-09	0.45	0.40	0.40	0.40	457,761
2024-02-08	0.45	0.45	0.45	0.45	42,485
2024-02-07	0.45	0.45	0.45	0.45	0
2024-02-06	0.45	0.45	0.45	0.45	23,409
2024-02-05	0.45	0.45	0.45	0.45	150,000
2024-02-02	0.45	0.45	0.45	0.45	48,225
2024-02-01	0.45	0.45	0.45	0.45	54,062
2024-01-31	0.45	0.51	0.45	0.50	134,852
2024-01-30	0.45	0.51	0.45	0.50	153,241
2024-01-29	0.45	0.50	0.45	0.50	218,723
2024-01-26	0.45	0.50	0.45	0.50	55,000
2024-01-25	0.45	0.50	0.45	0.50	53,856
2024-01-24	0.45	0.50	0.45	0.50	0
2024-01-23	0.45	0.50	0.45	0.50	254,921
2024-01-22	0.45	0.45	0.45	0.45	127,940
2024-01-19	0.45	0.50	0.45	0.50	132,970
2024-01-18	0.45	0.45	0.45	0.45	9,677
2024-01-17	0.45	0.45	0.45	0.45	0
2024-01-16	0.45	0.45	0.45	0.45	54,799
2024-01-15	0.45	0.45	0.45	0.45	180,408
2024-01-12	0.45	0.45	0.45	0.45	605,506
2024-01-11	0.45	0.40	0.40	0.40	50,000
2024-01-10	0.45	0.45	0.45	0.45	734,057
2024-01-09	0.45	0.45	0.45	0.45	19,940
2024-01-08	0.45	0.45	0.45	0.45	20,943
2024-01-05	0.48	0.48	0.45	0.45	350,000
2024-01-04	0.48	0.48	0.48	0.48	987
2024-01-03	0.48	0.48	0.48	0.48	55,503
2024-01-02	0.48	0.49	0.48	0.48	426,092
2024-01-01	0.48	0.48	0.48	0.48	0
2023-12-29	0.48	0.48	0.48	0.48	3,608
2023-12-28	0.48	0.48	0.48	0.48	537,600
2023-12-27	0.48	0.48	0.48	0.48	40,873
2023-12-26	0.48	0.48	0.48	0.48	0
2023-12-25	0.48	0.48	0.48	0.48	0
2023-12-22	0.48	0.48	0.48	0.48	0
2023-12-21	0.48	0.48	0.48	0.48	37,682
2023-12-20	0.53	0.53	0.48	0.48	882,335
2023-12-19	0.53	0.55	0.53	0.53	1,128,433
2023-12-18	0.53	0.53	0.53	0.53	1,594,386
2023-12-15	0.48	0.53	0.48	0.53	2,069,076
2023-12-14	0.48	0.48	0.48	0.48	778,628
2023-12-13	0.48	0.48	0.48	0.48	0
2023-12-12	0.48	0.48	0.48	0.48	50,000
2023-12-11	0.48	0.48	0.48	0.48	153,557
2023-12-08	0.48	0.48	0.48	0.48	357,202
2023-12-07	0.48	0.48	0.48	0.48	300,000
2023-12-06	0.48	0.48	0.48	0.48	30
2023-12-05	0.48	0.53	0.48	0.48	0
2023-12-04	0.50	0.50	0.48	0.48	72,731
2023-12-01	0.53	0.53	0.48	0.50	3,002,696
2023-11-30	0.53	0.53	0.53	0.53	0
2023-11-29	0.53	0.53	0.53	0.53	0
2023-11-28	0.53	0.53	0.53	0.53	83,000
2023-11-27	0.53	0.53	0.53	0.53	939
2023-11-24	0.70	0.56	0.53	0.53	4,936,090
2023-11-23	0.48	0.70	0.48	0.70	2,872,887
2023-11-22	0.48	0.48	0.48	0.48	0
2023-11-21	0.48	0.48	0.48	0.48	0
2023-11-20	0.48	0.48	0.48	0.48	66,096
2023-11-17	0.48	0.48	0.48	0.48	202,138
2023-11-16	0.53	0.53	0.48	0.48	701,843
2023-11-15	0.53	0.53	0.53	0.53	192,010
2023-11-14	0.53	0.53	0.53	0.53	15,907
2023-11-13	0.55	0.55	0.53	0.53	150,000
2023-11-10	0.55	0.55	0.55	0.55	35,830
2023-11-09	0.60	0.60	0.55	0.55	250,000
2023-11-08	0.60	0.60	0.60	0.60	0
2023-11-07	0.60	0.60	0.60	0.60	100,315
2023-11-06	0.60	0.60	0.60	0.60	0
2023-11-03	0.60	0.60	0.60	0.60	35,153
2023-11-02	0.60	0.60	0.60	0.60	0
2023-11-01	0.60	0.60	0.60	0.60	1,548,595
2023-10-31	0.58	0.60	0.58	0.60	825,612
2023-10-30	0.58	0.58	0.58	0.58	252,300
2023-10-27	0.58	0.58	0.58	0.58	1,079
2023-10-26	0.55	0.58	0.55	0.58	585,000
2023-10-25	0.55	0.55	0.55	0.55	2,487
2023-10-24	0.55	0.55	0.55	0.55	521,553
2023-10-23	0.58	0.58	0.58	0.58	0
2023-10-20	0.58	0.58	0.58	0.58	32,665
2023-10-19	0.58	0.58	0.58	0.58	10,614
2023-10-18	0.63	0.63	0.58	0.58	167,000
2023-10-17	0.63	0.63	0.63	0.63	0
2023-10-16	0.63	0.63	0.63	0.63	306,211
2023-10-13	0.63	0.63	0.63	0.63	55,186
2023-10-12	0.63	0.63	0.63	0.63	15,925
2023-10-11	0.63	0.63	0.63	0.63	14,000
2023-10-10	0.65	0.65	0.63	0.63	164,640
2023-10-09	0.65	0.65	0.65	0.65	43,165
2023-10-06	0.73	0.73	0.65	0.65	569,291
2023-10-05	0.73	0.73	0.73	0.73	12,044
2023-10-04	0.73	0.73	0.73	0.73	200,100
2023-10-03	0.73	0.73	0.73	0.73	27,388
2023-10-02	0.73	0.73	0.73	0.73	53,611
2023-09-29	0.73	0.73	0.73	0.73	10,457
2023-09-28	0.73	0.73	0.73	0.73	0
2023-09-27	0.75	0.75	0.73	0.73	396,184
2023-09-26	0.75	0.75	0.75	0.75	342,930
2023-09-25	0.65	0.77	0.75	0.75	1,806,050
2023-09-22	0.65	0.65	0.65	0.65	180,500
2023-09-21	0.65	0.65	0.65	0.65	31,000
2023-09-20	0.65	0.65	0.65	0.65	15,818
2023-09-19	0.75	0.75	0.65	0.65	335,698
2023-09-18	0.75	0.75	0.75	0.75	0
2023-09-15	0.75	0.75	0.75	0.75	135,000
2023-09-14	0.75	0.75	0.75	0.75	0
2023-09-13	0.75	0.75	0.75	0.75	50,000
2023-09-12	0.75	0.75	0.75	0.75	4,760
2023-09-11	0.75	0.75	0.75	0.75	118,228
2023-09-08	0.75	0.75	0.75	0.75	0
2023-09-07	0.75	0.75	0.75	0.75	17,744
2023-09-06	0.75	0.75	0.75	0.75	2,054
2023-09-05	0.75	0.75	0.75	0.75	528,562
2023-09-04	0.75	0.75	0.75	0.75	55,603
2023-09-01	0.75	0.75	0.75	0.75	52,507
2023-08-31	0.75	0.75	0.75	0.75	8,692
2023-08-30	0.75	0.75	0.75	0.75	0
2023-08-29	0.75	0.80	0.75	0.75	421,774
2023-08-28	0.75	0.75	0.75	0.75	0
2023-08-25	0.75	0.75	0.75	0.75	50,130
2023-08-24	0.75	0.75	0.75	0.75	627,848
2023-08-23	0.85	0.85	0.75	0.75	1,559,900
2023-08-22	0.85	0.85	0.85	0.85	10,132
2023-08-21	0.88	0.88	0.88	0.88	156,619
2023-08-18	0.88	0.88	0.88	0.88	42,313
2023-08-17	0.88	0.88	0.88	0.88	0
2023-08-16	0.85	0.88	0.85	0.88	1,106,915
2023-08-15	0.85	0.85	0.85	0.85	15,611
2023-08-14	0.85	0.85	0.85	0.85	29,295
2023-08-11	0.85	0.85	0.85	0.85	0
2023-08-10	0.85	0.85	0.85	0.85	175,000
2023-08-09	0.85	0.85	0.85	0.85	56,760
2023-08-08	0.85	0.85	0.85	0.85	180,000
2023-08-07	0.85	0.85	0.85	0.85	64,263
2023-08-04	0.85	0.85	0.85	0.85	117,076
2023-08-03	0.85	0.85	0.85	0.85	585,787
2023-08-02	0.85	0.85	0.85	0.85	50,221
2023-08-01	0.83	0.85	0.83	0.85	470,511
2023-07-31	0.83	0.83	0.83	0.83	15,423
2023-07-28	0.83	0.83	0.83	0.83	226,281
2023-07-27	0.83	0.83	0.83	0.83	110,441
2023-07-26	0.83	0.83	0.83	0.83	250,000
2023-07-25	0.83	0.83	0.83	0.83	53,632
2023-07-24	0.85	0.85	0.83	0.83	122,055
2023-07-21	0.83	0.85	0.83	0.85	300,000
2023-07-20	0.83	0.83	0.83	0.83	0
2023-07-19	0.83	0.83	0.83	0.83	1,420,000
2023-07-18	0.83	0.83	0.83	0.83	292
2023-07-17	0.83	0.83	0.83	0.83	490,352
2023-07-14	0.83	0.83	0.83	0.83	942,958
2023-07-13	0.80	0.83	0.80	0.83	323,419
2023-07-12	0.80	0.80	0.80	0.80	96,674
2023-07-11	0.80	0.80	0.80	0.80	0
2023-07-10	0.80	0.80	0.80	0.80	28,124
2023-07-07	0.80	0.80	0.80	0.80	0
2023-07-06	0.78	0.80	0.78	0.80	39,770
2023-07-05	0.83	0.83	0.75	0.78	2,593,119
2023-07-04	0.83	0.90	0.83	0.83	501,372
2023-07-03	0.83	0.83	0.83	0.83	264,776
2023-06-30	0.98	0.98	0.83	0.83	3,012,035
2023-06-29	0.98	0.98	0.98	0.98	100,497
2023-06-28	0.98	0.98	0.98	0.98	580
2023-06-27	1.15	1.15	0.94	0.98	702,001
2023-06-26	1.15	1.15	1.15	1.15	834,590
2023-06-23	1.08	1.08	1.08	1.08	1,000
2023-06-22	1.08	1.08	1.08	1.08	8,509
2023-06-21	1.08	1.08	1.08	1.08	65,682
2023-06-20	1.08	1.08	1.08	1.08	94,138
2023-06-19	1.15	1.15	1.08	1.08	430,374
2023-06-16	1.15	1.15	1.15	1.15	23,242
2023-06-15	1.15	1.15	1.15	1.15	4,500
2023-06-14	1.15	1.15	1.15	1.15	0
2023-06-13	1.15	1.15	1.05	1.15	316,089
2023-06-12	1.15	1.15	1.15	1.15	400,000
2023-06-09	1.15	1.15	1.15	1.15	0
2023-06-08	1.15	1.15	1.15	1.15	69,790
2023-06-07	1.15	1.15	1.15	1.15	0
2023-06-06	1.15	1.15	1.15	1.15	1,101
2023-06-05	1.15	1.15	1.15	1.15	342,151
2023-06-02	1.15	1.15	1.15	1.15	1,183
2023-06-01	1.10	1.20	1.10	1.15	226,854
2023-05-31	1.20	1.20	1.10	1.10	89,597
2023-05-30	1.25	1.25	1.20	1.20	250,642
2023-05-29	1.25	1.25	1.25	1.25	0
2023-05-26	1.20	1.25	1.20	1.25	249,152
2023-05-25	1.05	1.20	1.05	1.20	576,379
2023-05-24	1.05	1.05	1.05	1.05	0
2023-05-23	1.25	1.25	1.05	1.05	386,710
2023-05-22	1.20	1.25	1.05	1.25	1,058,407
2023-05-19	1.05	1.00	1.00	1.00	64,757
2023-05-18	1.05	1.05	1.05	1.05	208,768
2023-05-17	1.08	1.08	1.05	1.05	1,057,521
2023-05-16	1.03	1.25	1.03	1.08	1,936,941
2023-05-15	1.03	1.03	1.03	1.03	12,656
2023-05-12	1.05	1.05	1.03	1.03	1,501,207
2023-05-11	1.05	1.05	1.05	1.05	456,991
2023-05-10	1.10	1.10	1.05	1.05	431,647
2023-05-09	1.05	1.20	1.05	1.10	2,468,631
2023-05-08	1.05	1.05	1.05	1.05	0
2023-05-05	1.03	1.25	0.95	1.05	8,036,216
2023-05-04	1.05	1.05	0.88	1.03	8,596,358
2023-05-03	1.08	1.08	1.05	1.05	1,472,459
2023-05-02	1.25	1.12	1.12	1.12	1,987,457
2023-05-01	1.25	1.25	1.25	1.25	0
2023-04-28	1.25	1.25	1.25	1.25	201,983
2023-04-27	1.25	1.25	1.25	1.25	50,717
2023-04-26	1.25	1.25	1.25	1.25	32,731
2023-04-25	1.25	1.25	1.25	1.25	57,193
2023-04-24	1.25	1.25	1.25	1.25	237,336
2023-04-21	1.25	1.25	1.25	1.25	26,446
2023-04-20	1.25	1.25	1.25	1.25	84,490
2023-04-19	1.20	1.25	1.20	1.20	100,000
2023-04-18	1.20	1.20	1.20	1.20	141,604
2023-04-17	1.20	1.20	1.20	1.20	216,385
2023-04-14	1.20	1.20	1.20	1.20	0
2023-04-13	1.15	1.20	1.15	1.20	699,373
2023-04-12	1.10	1.15	1.10	1.15	1,384,211
2023-04-11	1.10	1.10	1.10	1.10	375,753
2023-04-10	1.10	1.10	1.10	1.10	0
2023-04-07	1.10	1.10	1.10	1.10	0
2023-04-06	1.10	1.10	1.10	1.10	61,810
2023-04-05	1.15	1.22	1.10	1.10	281,953
2023-04-04	1.25	1.25	1.15	1.15	624,108
2023-04-03	1.15	1.25	1.15	1.25	1,165,222
2023-03-31	1.25	1.23	1.23	1.23	221,020
2023-03-30	1.20	1.25	1.20	1.25	34,410
2023-03-29	1.30	1.25	1.25	1.25	302,076
2023-03-28	1.35	1.35	1.30	1.30	204,605
2023-03-27	1.35	1.35	1.35	1.35	35,911
2023-03-24	1.35	1.35	1.35	1.35	82,117
2023-03-23	1.35	1.35	1.35	1.35	0
2023-03-22	1.25	1.35	1.25	1.35	850,061
2023-03-21	1.25	1.25	1.25	1.25	0
2023-03-20	1.30	1.30	1.25	1.25	158,782
2023-03-17	1.25	1.30	1.25	1.30	1,062,500
2023-03-16	1.25	1.25	1.25	1.25	223,098
2023-03-15	1.30	1.33	1.25	1.25	779,327
2023-03-14	1.30	1.30	1.25	1.30	144,560
2023-03-13	1.40	1.30	1.27	1.30	322,814
2023-03-10	1.40	1.40	1.40	1.40	25,000
2023-03-09	1.40	1.40	1.40	1.40	147,479
2023-03-08	1.40	1.45	1.40	1.40	316,510
2023-03-07	1.60	1.60	1.40	1.40	770,645
2023-03-06	1.50	1.70	1.50	1.60	516,633
2023-03-03	1.50	1.50	1.50	1.50	268
2023-03-02	1.50	1.50	1.50	1.50	0
2023-03-01	1.50	1.50	1.50	1.50	178,931
2023-02-28	1.50	1.50	1.50	1.50	124,823
2023-02-27	1.50	1.50	1.50	1.50	76,568
2023-02-24	1.65	1.63	1.50	1.50	511,637
2023-02-23	1.65	1.65	1.65	1.65	1,358
2023-02-22	1.65	1.65	1.65	1.65	495,653
2023-02-21	1.65	1.70	1.65	1.65	933,790
2023-02-20	1.55	1.65	1.55	1.65	1,095,005
2023-02-17	1.55	1.55	1.55	1.55	276,916
2023-02-16	1.55	1.55	1.55	1.55	272,282
2023-02-15	1.55	1.55	1.55	1.55	237,780
2023-02-14	1.55	1.55	1.55	1.55	23,982
2023-02-13	1.55	1.55	1.55	1.55	44,388
2023-02-10	1.55	1.55	1.55	1.55	313,902
2023-02-09	1.55	1.55	1.55	1.55	1,497
2023-02-08	1.50	1.55	1.50	1.55	550,000
2023-02-07	1.40	1.50	1.35	1.50	1,084,802
2023-02-06	1.60	1.60	1.35	1.40	3,068,307
2023-02-03	1.55	1.60	1.55	1.60	1,337,664
2023-02-02	1.65	1.65	1.55	1.55	840,281
2023-02-01	1.70	1.70	1.65	1.65	926,228
2023-01-31	1.60	1.73	1.60	1.70	393,675
2023-01-30	1.60	1.60	1.60	1.60	388,274
2023-01-27	1.65	1.65	1.35	1.60	3,509,328
2023-01-26	1.65	1.70	1.65	1.70	1,470,210
2023-01-25	1.85	1.85	1.65	1.65	535,242
2023-01-24	1.95	1.95	1.85	1.85	701,986
2023-01-23	1.75	2.05	1.75	1.95	1,985,367
2023-01-20	1.70	1.95	1.70	1.75	6,356,504
2023-01-19	1.55	1.70	1.40	1.70	3,694,463
2023-01-18	1.80	1.50	1.50	1.50	11,617,752
2023-01-17	1.90	1.90	1.80	1.80	193,991
2023-01-16	1.90	1.90	1.90	1.90	579,407
2023-01-13	1.90	1.90	1.90	1.90	1,550
2023-01-12	1.95	1.95	1.90	1.90	121,703
2023-01-11	1.90	2.00	1.90	1.95	689,715
2023-01-10	1.90	1.95	1.80	1.90	369,854
2023-01-09	1.80	1.90	1.80	1.90	110,397
2023-01-06	1.80	1.90	1.80	1.90	954,340
2023-01-05	1.60	1.87	1.87	1.87	1,338,542
2023-01-04	1.55	1.75	1.45	1.60	2,615,070
2023-01-03	1.65	1.65	1.55	1.55	530,000
2023-01-02	1.55	1.55	1.55	1.55	0
2022-12-30	1.65	1.65	1.55	1.55	95,100
2022-12-29	1.75	1.75	1.65	1.65	47,105
2022-12-28	1.75	1.75	1.75	1.75	498,976
2022-12-27	1.75	1.75	1.75	1.75	0
2022-12-26	1.75	1.75	1.75	1.75	0
2022-12-23	1.75	1.75	1.75	1.75	66,667
2022-12-22	1.75	1.75	1.75	1.75	115,841
2022-12-21	1.75	1.75	1.75	1.75	9,017
2022-12-20	1.75	1.75	1.75	1.75	203,650
2022-12-19	1.65	2.05	1.65	1.75	2,457,746
2022-12-16	1.65	1.65	1.65	1.65	82,578
2022-12-15	1.75	1.75	1.65	1.65	133,710
2022-12-14	1.75	1.75	1.75	1.75	81,938
2022-12-13	1.65	1.75	1.65	1.75	493,444
2022-12-12	1.75	1.75	1.65	1.65	135,627
2022-12-09	1.85	1.85	1.75	1.75	109,989
2022-12-08	1.85	1.85	1.85	1.85	0
2022-12-07	1.90	1.90	1.85	1.85	306,235
2022-12-06	2.00	2.00	1.90	1.90	459,672
2022-12-05	2.05	2.05	2.00	2.00	348,740
2022-12-02	2.10	2.10	1.95	2.05	1,223,092
2022-12-01	2.15	2.15	1.95	2.10	1,289,553
2022-11-30	2.15	2.20	2.00	2.15	1,154,852
2022-11-29	2.15	2.15	2.15	2.15	1,271,397
2022-11-28	2.35	2.35	2.15	2.15	925,763
2022-11-25	2.35	2.35	2.35	2.35	1,925
2022-11-24	2.35	2.35	2.35	2.35	270,000
2022-11-23	2.35	2.35	2.35	2.35	0
2022-11-22	2.35	2.35	2.35	2.35	9
2022-11-21	2.35	2.35	2.35	2.35	530,055
2022-11-18	2.05	2.55	2.05	2.35	2,577,746
2022-11-17	2.15	2.15	2.05	2.05	428,285
2022-11-16	2.25	2.25	2.15	2.15	834,000
2022-11-15	2.30	2.30	2.25	2.25	47,734
2022-11-14	2.30	2.30	2.30	2.30	400,416
2022-11-11	2.30	2.30	2.30	2.30	1,224
2022-11-10	2.30	2.30	2.30	2.30	75,939
2022-11-09	2.55	2.55	2.30	2.30	441,299
2022-11-08	2.65	2.65	2.55	2.55	367,203
2022-11-07	2.60	2.60	2.60	2.60	491,289
2022-11-04	2.60	2.60	2.60	2.60	844,229
2022-11-03	2.35	2.60	2.35	2.60	612,043
2022-11-02	2.40	2.45	2.35	2.35	113,649
2022-11-01	2.30	2.35	2.25	2.35	1,198,157
2022-10-31	2.25	2.30	2.25	2.30	359,548
2022-10-28	2.05	2.30	2.15	2.25	842,765
2022-10-27	1.85	2.05	1.85	2.05	698,419
2022-10-26	1.70	1.85	1.70	1.85	1,060,484
2022-10-25	1.70	1.70	1.70	1.70	15,869
2022-10-24	1.70	1.70	1.70	1.70	130,704
2022-10-21	1.75	1.75	1.70	1.70	633,997
2022-10-20	2.05	2.20	1.75	1.75	1,305,771
2022-10-19	2.00	2.60	1.95	2.05	6,302,447
2022-10-18	1.85	1.95	1.85	1.95	700,517
2022-10-17	2.00	2.00	1.80	1.85	742,711
2022-10-14	2.05	2.05	2.00	2.00	759,722
2022-10-13	2.05	3.00	1.95	2.05	8,070,070
2022-10-12	1.50	2.30	1.45	2.30	14,774,230
2022-10-11	1.45	1.50	1.45	1.50	2,206,552
2022-10-10	2.05	2.05	1.35	1.45	5,897,476
2022-10-07	2.05	2.05	2.05	2.05	82,016
2022-10-06	2.15	2.15	2.05	2.05	25,000
2022-10-05	2.15	2.15	2.15	2.15	0
2022-10-04	2.20	2.20	2.10	2.15	85,000
2022-10-03	2.20	2.20	2.20	2.20	25,000
2022-09-30	2.20	2.20	2.20	2.20	0
2022-09-29	2.35	2.35	2.20	2.20	156,903
2022-09-28	2.55	2.55	2.35	2.35	145,277
2022-09-27	2.55	2.55	2.55	2.55	39,802
2022-09-26	2.55	2.55	2.55	2.55	35,763
2022-09-23	2.55	2.55	2.55	2.55	24,170
2022-09-22	2.55	2.55	2.50	2.55	39,300
2022-09-21	2.55	2.55	2.55	2.55	0
2022-09-20	2.63	2.63	2.55	2.55	120,000
2022-09-19	2.63	2.63	2.63	2.63	0
2022-09-16	2.63	2.63	2.63	2.63	7,230
2022-09-15	2.65	2.65	2.63	2.63	43,398
2022-09-14	2.65	2.65	2.65	2.65	123,722
2022-09-13	2.70	2.70	2.50	2.65	265,493
2022-09-12	2.85	2.85	2.70	2.70	25,394
2022-09-09	2.85	2.85	2.70	2.85	65,387
2022-09-08	2.85	2.85	2.85	2.85	15,000
2022-09-07	2.85	2.85	2.85	2.85	30,000
2022-09-06	2.85	2.85	2.85	2.85	15,000
2022-09-05	2.85	2.85	2.85	2.85	10,000
2022-09-02	2.85	2.85	2.85	2.85	0
2022-09-01	2.90	2.90	2.85	2.85	72,573
2022-08-31	2.95	2.95	2.90	2.90	81,896
2022-08-30	2.95	2.95	2.90	2.95	5,500
2022-08-29	2.95	2.95	2.95	2.95	0
2022-08-26	2.95	2.95	2.95	2.95	111,669
2022-08-25	2.95	2.95	2.95	2.95	34,569
2022-08-24	2.95	2.95	2.95	2.95	0
2022-08-23	3.05	3.05	2.95	2.95	55,514
2022-08-22	3.05	3.05	3.05	3.05	20,000
2022-08-19	3.05	3.05	3.05	3.05	110,403
2022-08-18	3.05	3.05	3.05	3.05	0
2022-08-17	3.05	3.05	3.05	3.05	1,000
2022-08-16	3.05	3.05	3.05	3.05	30,000
2022-08-15	3.00	3.05	3.00	3.05	140,880
2022-08-12	3.05	3.05	2.95	2.95	483,037
2022-08-11	3.05	3.05	3.05	3.05	230,343
2022-08-10	3.15	3.15	3.05	3.05	119,694
2022-08-09	3.00	3.35	3.00	3.15	1,335,476
2022-08-08	3.00	3.00	3.00	3.00	98,880
2022-08-05	3.45	3.45	2.95	3.00	2,641,009
2022-08-04	3.45	3.45	3.45	3.45	44,978
2022-08-03	3.60	3.60	3.45	3.45	100,000
2022-08-02	3.60	3.60	3.60	3.60	85,732
2022-08-01	3.75	3.77	3.77	3.77	282,313
2022-07-29	3.65	3.65	3.65	3.65	10,650
2022-07-28	3.65	3.65	3.65	3.65	0
2022-07-27	3.65	3.65	3.65	3.65	0
2022-07-26	3.65	3.65	3.65	3.65	63,760
2022-07-25	3.65	3.55	3.55	3.65	31,225
2022-07-22	3.65	3.65	3.65	3.65	30,000
2022-07-21	3.65	3.65	3.65	3.65	27,052
2022-07-20	3.65	3.65	3.65	3.65	19,067
2022-07-19	3.65	3.65	3.65	3.65	0
2022-07-18	3.65	3.65	3.65	3.65	0
2022-07-15	3.60	3.60	3.60	3.60	35,000
2022-07-14	3.60	3.60	3.60	3.60	10,526
2022-07-13	3.65	3.65	3.60	3.60	247,872
2022-07-12	3.85	3.85	3.65	3.65	680,000
2022-07-11	3.90	3.90	3.85	3.85	231,394
2022-07-08	3.90	3.90	3.90	3.90	1,097
2022-07-07	4.10	4.10	3.85	3.90	174,005
2022-07-06	4.10	4.10	4.10	4.10	76,228
2022-07-05	4.10	4.10	4.10	4.10	250,501
2022-07-04	4.10	4.10	4.10	4.10	49,028
2022-07-01	4.10	4.10	4.10	4.10	17,507
2022-06-30	4.35	4.35	4.10	4.10	476,705
2022-06-29	4.35	4.35	4.35	4.35	90,852
2022-06-28	4.45	4.45	4.35	4.35	335,000
2022-06-27	4.37	4.37	4.37	4.45	71,147
2022-06-24	4.65	4.65	4.45	4.45	477,328
2022-06-23	4.65	4.65	4.65	4.65	5,000
2022-06-22	4.60	4.65	4.30	4.65	1,728
2022-06-21	4.75	4.75	4.60	4.60	272,762
2022-06-20	4.75	4.75	4.75	4.75	21,220
2022-06-17	4.75	4.75	4.75	4.75	101
2022-06-16	4.75	4.75	4.75	4.75	251,725
2022-06-15	4.75	4.75	4.75	4.75	7,437
2022-06-14	4.75	4.75	4.75	4.75	0
2022-06-13	4.75	4.75	4.75	4.75	112,500
2022-06-10	4.75	4.75	4.75	4.75	785
2022-06-09	4.75	4.75	4.75	4.75	0
2022-06-08	4.75	4.75	4.75	4.75	100,000
2022-06-07	4.75	4.75	4.75	4.75	31,850
2022-06-06	4.75	4.75	4.75	4.75	1,295,840
2022-06-03	4.75	4.75	4.75	4.75	0
2022-06-02	4.75	4.75	4.75	4.75	0
2022-06-01	4.80	4.80	4.75	4.75	316,667
2022-05-31	4.80	4.80	4.80	4.80	0
2022-05-30	4.80	4.80	4.80	4.80	257,731
2022-05-27	4.80	4.85	4.80	4.85	282,000
2022-05-26	4.75	4.63	4.63	4.63	623,474
2022-05-25	4.75	4.75	4.75	4.75	38,299
2022-05-24	4.75	4.75	4.75	4.75	71,327
2022-05-23	4.60	4.75	4.60	4.75	122,867
2022-05-20	4.75	4.75	4.60	4.60	180,886
2022-05-19	4.80	5.20	4.51	4.75	324,376
2022-05-18	4.80	4.80	4.80	4.80	74,997
2022-05-17	4.80	4.80	4.80	4.80	50,000
2022-05-16	4.65	4.80	4.65	4.80	106,720
2022-05-13	4.65	4.65	4.65	4.65	102,388
2022-05-12	4.65	4.65	4.65	4.65	72,500
2022-05-11	5.15	5.15	4.65	4.65	146,078
2022-05-10	5.60	5.60	5.15	5.15	524,113
2022-05-09	5.75	5.75	5.60	5.60	241,362
2022-05-06	5.75	5.75	5.75	5.75	20,910
2022-05-05	5.75	5.75	5.50	5.75	20,732
2022-05-04	5.75	5.75	5.75	5.75	76,070
2022-05-03	5.75	5.75	5.75	5.75	0
2022-05-02	5.75	5.75	5.75	5.75	0
2022-04-29	6.15	6.15	5.75	5.75	1,249,426
2022-04-28	6.15	6.15	6.15	6.15	57,690
2022-04-27	6.15	6.15	6.15	6.15	5,640
2022-04-26	6.25	6.25	6.15	6.15	125,558
2022-04-25	6.30	6.30	6.25	6.25	70,000
2022-04-22	6.35	6.35	6.10	6.30	156,637
2022-04-21	6.35	6.35	6.35	6.35	36,018
2022-04-20	6.55	6.55	6.35	6.35	95,000
2022-04-19	6.75	6.75	6.55	6.55	711,766
2022-04-18	6.75	6.75	6.75	6.75	0
2022-04-15	6.75	6.75	6.75	6.75	0
2022-04-14	6.75	6.75	6.75	6.75	83,667
2022-04-13	6.45	6.50	6.50	6.75	1,184,149
2022-04-12	6.25	6.40	6.25	6.40	259,777
2022-04-11	6.10	6.32	6.32	6.25	140,214
2022-04-08	6.00	6.32	6.10	6.32	473,679
2022-04-07	6.00	6.16	6.16	6.16	101,642
2022-04-06	6.15	6.20	6.00	6.00	389,503
2022-04-05	5.75	6.05	5.75	6.05	624,395
2022-04-04	5.50	5.75	5.30	5.75	165,682
2022-04-01	5.55	5.55	5.55	5.55	1,647
2022-03-31	5.55	5.96	5.90	5.55	206,981
2022-03-30	5.55	5.55	5.55	5.55	180,592
2022-03-29	5.85	5.96	5.55	5.55	510,482
2022-03-28	5.90	5.95	5.65	5.90	277,299
2022-03-25	5.95	5.95	5.95	5.95	21,995
2022-03-24	4.95	6.00	6.00	6.00	1,571,801
2022-03-23	4.55	5.00	5.00	5.00	1,744,882
2022-03-22	4.50	4.55	4.50	4.55	118,520
2022-03-21	4.40	4.50	4.40	4.40	135,964
2022-03-18	4.40	4.40	4.40	4.40	35,203
2022-03-17	4.55	4.55	4.35	4.40	51,773
2022-03-16	4.55	4.55	4.55	4.55	0
2022-03-15	4.55	4.55	4.55	4.55	10,063
2022-03-14	4.45	4.55	4.45	4.55	138,584
2022-03-11	4.45	4.45	4.45	4.45	530,694
2022-03-10	4.13	4.45	4.13	4.45	264,337
2022-03-09	4.13	4.13	4.13	4.13	565,238
2022-03-08	4.25	4.36	4.36	4.13	526,468
2022-03-07	4.45	4.45	4.10	4.25	805,678
2022-03-04	5.10	4.70	3.90	4.45	1,674,319
2022-03-03	5.50	5.10	4.75	5.10	1,475,180
2022-03-02	5.75	5.75	5.30	5.50	396,552
2022-03-01	5.75	5.75	5.75	5.75	413,437
2022-02-28	5.75	5.75	5.75	5.75	223,645
2022-02-25	5.35	5.80	5.65	5.75	913,786
2022-02-24	6.40	6.40	5.15	5.35	1,720,197
2022-02-23	6.75	6.75	6.40	6.40	866,316
2022-02-22	6.75	6.75	6.65	6.65	65,341
2022-02-21	6.75	6.75	6.75	6.75	268,168
2022-02-18	6.75	6.75	6.75	6.75	28,116
2022-02-17	6.45	6.75	6.40	6.75	963,722
2022-02-16	6.60	6.32	6.32	6.32	422,214
2022-02-15	6.75	6.75	6.60	6.60	463,768
2022-02-14	6.75	6.75	6.50	6.75	104,234
2022-02-11	6.75	6.75	6.75	6.75	151,132
2022-02-10	6.75	6.75	6.75	6.75	133,962
2022-02-09	7.25	7.25	6.75	6.75	727,074
2022-02-08	7.25	7.25	7.25	7.25	75,000
2022-02-07	7.15	7.25	7.15	7.25	41,299
2022-02-04	7.15	7.15	7.15	7.15	45,330
2022-02-03	7.25	7.25	7.15	7.15	80,833
2022-02-02	7.40	7.40	7.25	7.25	157,445
2022-02-01	7.40	7.40	7.40	7.40	65,939
2022-01-31	7.40	7.40	7.40	7.40	25,789
2022-01-28	8.50	8.50	7.40	7.40	172,398
2022-01-27	8.65	9.00	7.40	7.50	752,324
2022-01-26	8.65	9.00	9.00	8.65	87,983
2022-01-25	8.65	9.00	9.00	9.00	172,935
2022-01-24	8.55	8.90	8.30	8.65	224,703
2022-01-21	8.95	9.50	8.55	9.50	363,697
2022-01-20	8.25	8.95	8.25	8.95	1,092,788
2022-01-19	8.95	9.20	8.25	8.25	1,029,438
2022-01-18	8.95	9.20	8.95	8.95	109,508
2022-01-17	9.00	9.00	8.95	8.95	54,852
2022-01-14	8.85	9.00	8.75	9.00	171,599
2022-01-13	8.85	8.85	8.85	8.85	4,309
2022-01-12	8.85	8.85	8.85	8.85	71,654
2022-01-11	8.70	8.70	8.70	8.85	220,211
2022-01-10	8.85	8.60	8.50	8.50	129,052
2022-01-07	8.85	8.85	8.85	8.85	80,391
2022-01-06	8.75	8.85	8.70	8.85	88,005
2022-01-05	8.75	8.75	8.75	8.75	31,756
2022-01-04	8.95	8.95	8.75	8.75	175,603
2022-01-03	8.95	8.95	8.95	8.95	0
2021-12-31	8.95	8.95	8.95	8.95	22,034
2021-12-30	8.95	9.20	8.95	8.95	19,250
2021-12-29	8.25	8.95	7.85	8.95	1,638,849
2021-12-28	8.25	8.25	8.25	8.25	0
2021-12-27	8.25	8.25	8.25	8.25	0
2021-12-24	8.75	8.75	8.25	8.25	571,200
2021-12-23	9.25	9.25	8.75	8.75	356,701
2021-12-22	9.50	9.50	9.25	9.25	293,235
2021-12-21	9.25	9.50	9.25	9.50	93,385
2021-12-20	9.50	9.50	9.25	9.25	22,141
2021-12-17	9.75	9.75	9.50	9.50	283,595
2021-12-16	9.75	9.75	9.75	9.75	120,414
2021-12-15	9.75	9.75	9.75	9.75	59,539
2021-12-14	9.70	9.75	9.70	9.75	560,118
2021-12-13	9.35	9.70	9.20	9.70	312,371
2021-12-10	9.35	9.35	9.35	9.35	990,473
2021-12-09	8.75	9.35	8.75	9.35	517,683
2021-12-08	9.25	9.25	8.35	8.75	1,338,315
2021-12-07	9.65	9.65	9.25	9.25	541,632
2021-12-06	10.38	10.50	9.65	9.75	1,533,997
2021-12-03	10.10	10.25	10.10	10.25	459,352
2021-12-02	9.85	10.25	9.75	10.10	762,794
2021-12-01	9.45	9.50	9.50	9.50	1,074,775
2021-11-30	9.15	9.45	9.15	9.45	671,499
2021-11-29	9.50	9.50	9.05	9.15	569,599
2021-11-26	9.65	9.65	9.50	9.50	322,456
2021-11-25	9.85	9.85	9.65	9.65	224,735
2021-11-24	9.65	9.90	9.75	9.85	324,436
2021-11-23	9.70	9.70	9.50	9.65	150,842
2021-11-22	9.76	9.50	9.50	9.50	452,896
2021-11-19	9.90	9.90	9.76	9.76	326,618
2021-11-18	9.65	9.54	9.54	9.54	1,042,353
2021-11-17	9.95	9.80	9.80	9.80	835,078
2021-11-16	9.60	10.25	9.15	9.95	2,253,603
2021-11-15	7.25	9.85	7.25	9.60	4,416,769
2021-11-12	6.75	7.25	6.75	7.25	1,666,576
2021-11-11	6.75	6.75	6.75	6.75	289,080
2021-11-10	6.85	6.85	6.75	6.75	340,209
2021-11-09	6.85	6.85	6.85	6.85	218,640
2021-11-08	6.85	6.85	6.70	6.85	375,144
2021-11-05	6.85	7.00	7.00	6.85	336,807
2021-11-04	6.70	6.85	6.60	6.85	266,773
2021-11-03	6.65	6.70	6.65	6.70	170,550
2021-11-02	6.85	6.85	6.65	6.65	220,448
2021-11-01	6.85	6.85	6.85	6.85	155,237
2021-10-29	6.80	6.85	6.80	6.85	257,010
2021-10-28	6.75	6.80	6.75	6.80	183,253
2021-10-27	6.90	6.90	6.75	6.75	149,435
2021-10-26	7.00	7.00	6.90	6.90	241,488
2021-10-25	7.10	7.26	7.26	7.00	102,392
2021-10-22	7.10	7.28	7.28	7.10	146,270
2021-10-21	7.10	7.10	7.10	7.10	176,498
2021-10-20	7.00	7.10	6.82	7.10	1,121,141
2021-10-19	7.00	7.00	7.00	7.00	814,063
2021-10-18	6.95	6.95	6.95	6.95	261,655
2021-10-15	6.95	6.95	6.80	6.95	206,785
2021-10-14	6.90	6.95	6.90	6.95	299,049
2021-10-13	6.85	6.95	6.85	6.90	169,806
2021-10-12	6.85	6.90	6.85	6.85	382,234
2021-10-11	7.10	7.10	6.65	6.85	769,551
2021-10-08	7.50	7.50	7.10	7.10	467,657
2021-10-07	7.50	7.50	7.50	7.50	596,215
2021-10-06	7.24	7.50	7.10	7.20	280,473
2021-10-05	7.40	7.30	7.30	7.30	260,857
2021-10-04	7.40	7.50	7.12	7.50	389,200
2021-10-01	7.70	7.70	7.10	7.40	1,217,283
2021-09-30	7.85	7.85	7.60	7.70	743,338
2021-09-29	8.00	8.00	7.85	7.85	70,006
2021-09-28	8.00	8.00	7.90	8.00	629,432
2021-09-27	8.65	8.65	7.75	8.00	1,237,379
2021-09-24	8.80	8.80	8.65	8.65	453,488
2021-09-23	8.95	8.95	8.80	8.80	173,826
2021-09-22	8.85	8.95	8.85	8.95	193,144
2021-09-21	8.30	8.85	8.30	8.85	1,161,910
2021-09-20	8.60	8.60	8.20	8.30	802,568
2021-09-17	8.75	8.75	8.60	8.60	34,284
2021-09-16	8.80	9.00	8.60	8.75	307,289
2021-09-15	8.85	9.10	8.80	8.80	387,937
2021-09-14	9.10	9.58	9.00	9.00	256,256
2021-09-13	9.10	9.10	9.10	9.10	210,101
2021-09-10	9.10	9.10	9.10	9.10	49,087
2021-09-09	8.80	9.10	8.80	9.10	247,711
2021-09-08	9.05	9.05	8.80	8.80	383,853
2021-09-07	9.20	9.20	9.20	9.20	213,288
2021-09-06	9.20	9.20	9.20	9.20	518,780
2021-09-03	9.20	9.20	9.20	9.20	291,726
2021-09-02	9.10	9.20	9.10	9.20	124,123
2021-09-01	8.75	9.10	8.75	9.10	604,527
2021-08-31	9.10	9.30	9.30	8.75	329,600
2021-08-30	9.10	9.10	9.10	9.10	0
2021-08-27	9.10	9.10	8.70	9.10	23,405
2021-08-26	9.10	9.10	9.10	9.10	26,051
2021-08-25	9.10	9.10	9.10	9.10	74,552
2021-08-24	9.10	9.10	9.10	9.10	27,000
2021-08-23	9.10	9.10	9.10	9.10	399,649
2021-08-20	9.10	9.10	9.10	9.10	501,339
2021-08-19	9.25	9.25	9.10	9.10	253,981
2021-08-18	9.10	9.25	8.85	9.25	376,524
2021-08-17	9.25	9.25	8.85	9.10	398,925
2021-08-16	9.25	9.25	9.25	9.25	57,601
2021-08-13	9.25	9.25	9.25	9.25	389,413
2021-08-12	9.50	9.50	9.25	9.25	336,698
2021-08-11	9.55	9.60	9.40	9.50	340,207
2021-08-10	9.60	9.60	9.40	9.55	362,408
2021-08-09	9.88	9.88	9.50	9.60	733,175
2021-08-06	9.90	10.03	9.88	9.88	633,807
2021-08-05	10.03	10.13	9.90	9.90	429,075
2021-08-04	10.13	10.00	10.00	10.03	332,394
2021-08-03	10.38	10.38	10.13	10.13	341,411
2021-08-02	10.38	10.38	10.38	10.38	23,401
2021-07-30	10.50	10.50	10.38	10.38	67,050
2021-07-29	10.63	10.63	10.50	10.50	30,000
2021-07-28	10.63	10.63	10.63	10.63	129,484
2021-07-27	10.63	10.63	10.63	10.63	43,766
2021-07-26	10.50	10.63	10.50	10.63	107,300
2021-07-23	10.15	10.50	10.00	10.50	1,057,324
2021-07-22	10.25	10.25	10.15	10.15	97,275
2021-07-21	10.63	10.63	10.25	10.25	317,878
2021-07-20	10.63	10.63	10.63	10.63	128,557
2021-07-19	10.75	10.75	10.63	10.63	134,625
2021-07-16	10.75	10.75	10.75	10.75	66,737
2021-07-15	11.00	11.00	10.75	10.75	159,903
2021-07-14	11.00	11.00	11.00	11.00	411,145
2021-07-13	11.00	11.00	11.00	11.00	104,615
2021-07-12	11.00	11.00	11.00	11.00	65,167
2021-07-09	11.00	11.00	11.00	11.00	480,721
2021-07-08	11.25	11.25	10.88	11.00	233,316
2021-07-07	11.13	11.25	11.13	11.25	370,188
2021-07-06	10.88	11.13	10.60	11.13	642,484
2021-07-05	11.25	11.25	10.50	10.88	1,011,476
2021-07-02	11.00	11.25	10.63	11.25	1,162,379
2021-07-01	11.88	11.88	11.88	11.88	56,800
2021-06-30	11.88	11.88	11.88	11.88	201,241
2021-06-29	11.90	11.90	11.75	11.88	574,474
2021-06-28	11.63	11.70	11.63	11.63	490,500
2021-06-25	11.50	11.50	11.50	11.50	166,576
2021-06-24	11.50	11.50	11.50	11.50	335,941
2021-06-23	11.75	11.75	11.50	11.50	82,740
2021-06-22	11.75	11.75	11.50	11.75	276,471
2021-06-21	11.75	11.75	11.75	11.75	326,324
2021-06-18	11.50	11.75	11.50	11.75	222,662
2021-06-17	12.25	12.25	11.38	11.50	543,655
2021-06-16	12.25	13.00	12.25	12.25	1,243,359
2021-06-15	11.75	12.00	11.55	12.00	1,517,757
2021-06-14	11.50	11.75	11.50	11.75	179,602
2021-06-11	10.50	11.60	10.90	11.50	992,108
2021-06-10	10.50	10.50	10.50	10.50	15,519
2021-06-09	10.50	10.50	10.50	10.50	624,377
2021-06-08	11.13	11.13	10.38	10.50	507,605
2021-06-07	11.25	11.25	11.00	11.13	260,690
2021-06-04	11.38	11.38	11.25	11.25	18,700
2021-06-03	11.50	11.50	11.38	11.38	81,182
2021-06-02	11.50	11.50	11.50	11.50	435,910
2021-06-01	12.00	12.00	11.50	11.50	449,325
2021-05-28	12.00	12.50	12.50	12.50	181,900
2021-05-27	12.00	12.00	12.00	12.00	413,769
2021-05-26	12.13	12.13	12.00	12.00	117,527
2021-05-25	12.13	12.13	12.13	12.13	63,083
2021-05-24	12.13	12.13	12.13	12.13	146,849
2021-05-21	11.88	12.13	11.88	12.13	474,461
2021-05-20	13.00	13.00	11.88	11.88	731,593
2021-05-19	11.25	13.50	11.25	13.00	3,194,190
2021-05-18	12.00	12.00	11.50	11.50	533,365
2021-05-17	12.00	12.00	12.00	12.00	166,987
2021-05-14	12.50	12.60	12.00	12.00	477,072
2021-05-13	13.00	13.00	13.00	12.50	281,583
2021-05-12	12.50	12.50	12.50	12.50	47,065
2021-05-11	12.50	12.50	12.50	12.50	320,274
2021-05-10	12.50	12.50	12.00	12.50	685,876
2021-05-07	12.25	12.50	12.25	12.50	976,580
2021-05-06	11.65	12.75	11.50	12.25	2,320,135
2021-05-05	11.63	11.75	11.60	11.75	1,524,038
2021-05-04	11.38	11.63	11.38	11.63	1,196,833
2021-04-30	11.25	11.38	11.25	11.38	266,280
2021-04-29	11.00	11.25	11.00	11.25	734,023
2021-04-28	11.25	11.20	11.00	11.00	942,880
2021-04-27	10.75	11.25	10.75	11.25	1,024,063
2021-04-26	10.10	11.00	10.75	10.75	3,293,920
2021-04-23	10.10	10.10	10.10	10.10	201,722
2021-04-22	10.10	10.10	10.10	10.10	281,250
2021-04-21	10.15	10.15	10.10	10.10	170,292
2021-04-20	10.15	10.15	10.15	10.15	556,795
2021-04-19	10.15	10.15	10.15	10.15	735,065
2021-04-16	10.63	10.63	10.15	10.15	742,592
2021-04-15	10.38	10.63	10.38	10.63	402,874
2021-04-14	10.13	10.38	10.00	10.38	797,918
2021-04-13	9.45	10.25	10.25	10.25	1,480,071
2021-04-12	9.10	9.45	8.70	9.45	1,127,133
2021-04-09	8.85	8.95	8.70	8.95	292,032
2021-04-08	8.75	8.85	8.75	8.85	148,342
2021-04-07	8.45	8.86	8.86	8.86	523,533
2021-04-06	8.45	8.45	8.35	8.45	620,896
2021-04-01	8.25	8.60	8.25	8.60	226,875
2021-03-31	9.10	9.00	8.25	8.25	498,835
2021-03-30	9.10	9.10	9.10	9.10	171,727
2021-03-29	8.85	9.10	8.85	9.10	216,386
2021-03-26	8.85	8.85	8.85	8.85	27,147
2021-03-25	9.25	9.25	8.85	8.85	401,850
2021-03-24	9.35	9.35	9.25	9.25	227,718
2021-03-23	9.15	9.35	9.15	9.35	346,532
2021-03-22	9.25	9.00	9.00	9.00	218,994
2021-03-19	9.50	9.50	9.25	9.25	207,159
2021-03-18	9.00	9.80	9.00	9.50	75,250
2021-03-17	9.65	9.65	9.15	9.50	582,957
2021-03-16	9.75	10.20	10.20	9.65	264,195
2021-03-15	9.85	9.85	9.75	9.75	71,975
2021-03-12	10.25	10.25	9.85	9.85	183,326
2021-03-11	9.65	10.00	10.00	10.00	555,142
2021-03-10	9.65	9.65	9.65	9.65	301,718
2021-03-09	9.65	9.80	9.80	9.65	279,802
2021-03-08	9.65	9.65	9.65	9.65	233,129
2021-03-05	9.25	9.65	9.25	9.65	742,333
2021-03-04	9.10	9.25	8.60	9.25	2,035,582
2021-03-03	9.85	9.50	9.10	9.10	1,452,493
2021-03-02	10.40	10.00	10.00	10.00	481,987
2021-03-01	10.25	11.00	10.40	10.40	716,778
2021-02-26	9.80	10.35	9.50	10.35	2,173,179
2021-02-25	10.75	10.60	10.10	10.10	3,088,538
2021-02-24	13.75	12.00	11.00	11.00	6,854,563
2021-02-23	13.25	13.00	13.00	13.25	477,546
2021-02-22	13.75	13.75	13.25	13.25	656,303
2021-02-19	14.60	14.60	13.75	13.75	542,792
2021-02-18	14.10	13.70	13.70	14.75	728,393
2021-02-17	14.35	14.50	14.50	14.10	412,965
2021-02-16	13.80	14.35	13.80	14.35	869,433
2021-02-15	12.50	14.00	13.10	13.80	2,775,886
2021-02-12	11.85	12.65	12.00	12.50	1,079,016
2021-02-11	12.50	12.50	11.75	11.85	473,857
2021-02-10	12.75	12.75	12.10	12.50	717,629
2021-02-09	12.75	12.75	12.75	12.75	91,571
2021-02-08	12.80	12.80	12.75	12.75	388,899
2021-02-05	12.75	12.80	12.60	12.80	690,173
2021-02-04	12.75	12.75	12.75	12.75	190,379
2021-02-03	12.75	12.75	12.75	12.75	81,264
2021-02-02	12.75	12.75	12.50	12.75	123,274
2021-02-01	12.85	12.85	12.75	12.75	173,806
2021-01-29	12.40	12.85	12.40	12.85	528,584
2021-01-28	12.50	12.60	11.75	12.60	1,332,177
2021-01-27	13.25	13.25	12.60	12.60	507,357
2021-01-26	13.85	13.50	13.50	13.50	661,985
2021-01-25	13.75	14.20	13.75	13.85	538,254
2021-01-22	13.90	14.35	13.75	13.75	377,125
2021-01-21	12.35	14.15	12.35	13.90	2,180,674
2021-01-20	12.65	12.65	12.10	12.35	563,545
2021-01-19	12.75	12.75	12.65	12.65	361,850
2021-01-18	13.35	12.85	12.50	12.85	615,725
2021-01-15	13.35	13.35	13.05	13.35	647,760
2021-01-14	14.00	14.00	13.25	13.35	623,585
2021-01-13	13.75	13.50	13.50	13.50	382,903
2021-01-12	12.85	14.00	12.85	13.75	632,662
2021-01-11	13.00	13.25	12.70	12.70	872,297
2021-01-08	13.35	13.40	12.75	13.25	1,350,913
2021-01-07	13.75	13.75	13.35	13.35	506,517
2021-01-06	14.25	14.25	13.75	13.75	560,413
2021-01-05	14.50	14.50	13.75	14.25	1,262,431
2021-01-04	14.00	14.40	14.20	14.40	767,915
2020-12-31	14.25	14.50	13.75	14.00	550,166
2020-12-30	16.75	16.75	13.75	14.25	4,270,827
2020-12-29	16.75	16.75	16.75	16.75	659,633
2020-12-24	16.75	16.75	16.75	16.75	371,368
2020-12-23	16.75	16.75	16.50	16.75	379,318
2020-12-22	15.75	16.75	15.50	16.75	929,132
2020-12-21	16.25	16.25	16.00	16.00	619,871
2020-12-18	16.50	16.50	15.25	16.25	813,564
2020-12-17	16.25	16.50	16.00	16.50	734,989
2020-12-16	15.50	17.00	16.25	17.00	1,201,040
2020-12-15	14.25	15.00	15.00	15.50	1,283,096
2020-12-14	13.75	14.25	13.50	14.25	688,735
2020-12-11	14.35	14.00	13.60	14.00	439,817
2020-12-10	14.80	14.80	14.25	14.35	483,088
2020-12-09	15.05	15.25	15.05	15.25	696,908
2020-12-08	15.75	16.00	14.60	14.60	832,771
2020-12-07	17.25	17.50	15.75	15.75	732,883
2020-12-04	17.50	17.25	16.25	17.25	2,205,712
2020-12-03	17.00	19.00	17.00	17.00	4,809,466
2020-12-02	16.50	17.40	16.00	17.00	2,297,879
2020-12-01	13.00	16.50	13.00	16.00	3,806,626
2020-11-30	14.00	14.00	14.00	13.50	555,358
2020-11-27	13.50	14.00	13.00	13.70	1,964,907
2020-11-26	11.00	14.00	12.75	14.00	5,416,013
2020-11-25	9.75	10.75	9.75	10.75	883,043
2020-11-24	9.75	10.10	10.10	10.10	874,937
2020-11-23	9.75	9.75	9.75	9.75	776,383
2020-11-20	9.00	9.75	9.00	9.75	922,085
2020-11-19	9.00	9.00	9.00	9.00	214,395
2020-11-18	8.88	9.00	8.88	9.00	478,484
2020-11-17	8.90	9.10	8.75	9.10	1,129,456
2020-11-16	9.45	9.45	8.90	8.90	350,469
2020-11-13	9.50	9.60	9.00	9.45	1,986,469
2020-11-12	8.75	9.25	8.75	9.25	485,115
2020-11-11	8.60	8.65	8.60	8.65	273,263
2020-11-10	8.65	8.90	8.60	8.60	670,131
2020-11-09	9.25	9.25	8.60	8.65	274,248
2020-11-06	9.25	9.25	9.25	9.25	463,959
2020-11-05	9.25	9.25	9.00	9.25	171,035
2020-11-04	9.25	9.25	9.25	9.25	115,058
2020-11-03	9.25	9.25	9.25	9.25	193,321
2020-11-02	9.65	9.65	9.13	9.25	409,739
2020-10-30	9.75	9.75	9.65	9.65	324,965
2020-10-29	9.90	9.90	9.50	9.75	695,465
2020-10-28	10.70	10.70	9.90	9.90	1,210,526
2020-10-27	10.90	10.90	10.70	10.70	772,919
2020-10-26	10.40	10.90	10.40	10.90	357,401
2020-10-23	10.50	11.00	10.40	10.40	612,778
2020-10-22	10.25	11.25	10.00	10.50	1,621,083
2020-10-21	10.20	10.50	10.50	10.25	1,418,025
2020-10-20	10.10	10.20	9.75	10.20	1,037,242
2020-10-16	10.05	10.10	9.70	10.10	870,014
2020-10-15	9.95	10.40	10.00	10.40	1,453,916
2020-10-14	8.88	10.30	8.50	10.30	2,566,521
2020-10-13	9.25	8.55	8.55	8.55	2,780,362
2020-10-12	8.25	9.25	8.60	9.25	3,027,056
2020-10-09	7.75	8.25	7.75	8.25	1,313,609
2020-10-08	7.65	7.75	7.40	7.75	723,871
2020-10-07	7.75	7.75	7.65	7.65	626,040
2020-10-06	7.40	7.75	7.40	7.75	877,091
2020-10-05	7.75	7.75	7.40	7.40	470,825
2020-10-02	8.13	8.05	7.75	7.75	574,219
2020-10-01	8.13	8.13	8.13	8.13	50,878
2020-09-30	8.13	8.13	8.13	8.13	536,161
2020-09-29	8.63	8.50	8.25	8.28	956,979
2020-09-28	7.65	8.75	7.65	8.63	1,880,352
2020-09-25	6.88	7.65	6.88	7.65	1,903,589
2020-09-24	7.08	7.08	6.88	6.88	408,225
2020-09-23	7.05	7.08	6.90	7.08	912,501
2020-09-22	7.55	7.55	7.05	7.30	1,159,740
2020-09-21	8.50	7.90	7.55	7.55	2,235,142
2020-09-18	8.30	8.75	8.25	8.50	2,332,233
2020-09-17	7.25	8.88	8.40	8.40	6,463,389
2020-09-16	6.75	7.70	7.25	7.25	3,428,874
2020-09-15	6.50	6.75	6.50	6.75	514,756
2020-09-14	6.35	6.60	6.35	6.60	545,429
2020-09-11	6.50	6.50	6.35	6.35	369,456
2020-09-10	6.50	6.50	6.50	6.50	352,881
2020-09-09	6.50	6.50	6.50	6.50	332,513
2020-09-08	6.75	6.75	6.50	6.50	490,360
2020-09-07	7.00	7.00	6.75	6.75	112,406
2020-09-04	7.00	7.00	7.00	7.00	269,152
2020-09-03	6.75	7.00	6.75	7.00	511,967
2020-09-02	6.45	6.95	6.45	6.75	831,882
2020-09-01	6.85	6.85	6.45	6.45	633,359
2020-08-28	6.75	6.75	6.75	6.75	128,834
2020-08-27	6.75	6.75	6.75	6.75	611,977
2020-08-26	7.20	7.20	6.75	6.75	691,223
2020-08-25	7.13	7.20	6.88	7.20	1,387,802
2020-08-24	6.50	7.25	6.45	7.25	742,239
2020-08-21	6.35	6.85	6.30	6.85	2,011,743
2020-08-20	7.20	7.20	6.05	6.35	3,353,931
2020-08-19	7.10	7.15	7.10	7.15	274,211
2020-08-18	7.35	7.35	7.10	7.10	223,706
2020-08-17	7.35	7.45	7.20	7.35	240,036
2020-08-14	7.10	7.50	7.10	7.45	1,698,145
2020-08-13	6.55	7.10	6.55	7.10	421,338
2020-08-12	7.10	7.13	6.55	6.55	738,221
2020-08-11	7.35	7.35	7.13	7.13	236,124
2020-08-10	6.38	7.25	7.25	7.25	1,472,645
2020-08-07	6.75	6.75	6.38	6.38	724,021
2020-08-06	7.00	7.00	6.75	6.75	245,040
2020-08-05	6.38	7.13	6.38	7.00	1,097,528
2020-08-04	7.00	7.00	6.35	6.38	949,585
2020-07-31	7.15	7.15	6.85	6.85	538,530
2020-07-30	7.35	7.35	6.60	7.35	2,000,139
2020-07-29	7.63	7.75	7.35	7.35	1,012,357
2020-07-28	7.95	8.13	7.50	7.63	1,420,886
2020-07-27	6.13	8.00	7.48	7.85	3,199,222
2020-07-24	7.35	7.35	7.25	7.35	675,197
2020-07-23	6.85	7.35	6.75	7.35	1,799,536
2020-07-22	5.93	6.85	5.93	6.85	1,195,965
2020-07-21	5.93	5.93	5.75	5.93	435,468
2020-07-20	5.93	5.93	5.75	5.93	381,689
2020-07-17	5.93	5.93	5.93	5.93	336,687
2020-07-16	6.15	6.00	6.00	6.05	515,161
2020-07-15	6.15	6.15	6.15	6.15	677,886
2020-07-14	6.60	6.60	5.70	6.15	3,255,725
2020-07-13	7.40	7.15	6.80	6.60	3,047,791
2020-07-10	7.50	8.25	7.40	7.40	5,549,044
2020-07-09	6.60	7.20	6.60	7.05	3,058,669
2020-07-08	6.03	6.60	6.03	6.60	1,991,214
2020-07-07	5.98	6.20	5.98	6.03	654,355
2020-07-06	5.98	6.20	6.20	5.98	318,124
2020-07-03	5.98	6.20	6.20	5.98	585,820
2020-07-02	5.98	5.98	5.98	5.98	1,230,668
2020-06-30	5.25	5.25	5.00	5.25	433,689
2020-06-29	5.45	5.45	5.00	5.45	443,647
2020-06-26	5.45	5.45	5.45	5.45	252,249
2020-06-25	5.35	5.80	5.35	5.35	1,391,192
2020-06-24	5.75	5.75	5.65	5.75	410,206
2020-06-23	4.88	5.75	4.88	5.75	1,283,595
2020-06-22	4.88	4.88	4.88	4.88	333,068
2020-06-19	5.00	5.00	4.88	4.88	883,091
2020-06-18	5.25	5.25	5.00	5.00	1,198,426
2020-06-17	5.25	5.50	5.25	5.20	2,058,390
2020-06-16	4.45	5.25	4.45	4.45	2,554,304
2020-06-15	4.55	4.55	4.20	4.45	274,325
2020-06-12	4.40	4.75	4.35	4.55	1,094,091
2020-06-11	4.50	4.50	4.35	4.40	1,166,201
2020-06-10	4.10	4.50	4.10	4.50	4,053,921
2020-06-09	3.25	4.10	3.25	4.10	1,553,303
2020-06-08	3.25	3.25	3.25	3.25	291,522
2020-06-05	3.25	3.25	3.25	3.25	206,950
2020-06-04	3.25	3.25	3.25	3.25	144,013
2020-06-03	3.25	3.25	3.25	3.25	294,924
2020-06-02	3.25	3.25	3.25	3.25	332,359
2020-06-01	3.25	3.25	3.25	3.25	368,802
2020-05-29	3.15	3.25	3.15	3.15	568,688
2020-05-28	3.25	3.25	3.15	3.15	141,651
2020-05-27	3.25	3.25	3.25	3.25	660,758
2020-05-26	3.25	3.25	3.25	3.25	241,641
2020-05-22	2.95	3.35	2.95	2.95	1,079,064
2020-05-21	2.95	3.20	3.20	2.95	183,308
2020-05-20	2.90	2.95	2.90	2.95	206,493
2020-05-19	2.90	2.95	2.85	2.90	250,676
2020-05-18	2.35	2.95	2.35	2.90	1,020,873
2020-05-15	2.35	2.35	2.35	2.35	0
2020-05-14	2.35	2.35	2.35	2.35	150,000
2020-05-13	2.35	2.35	2.35	2.35	9,768
2020-05-12	2.25	2.35	2.25	2.35	159,435
2020-05-11	2.25	2.25	2.10	2.25	258,636
2020-05-07	2.10	2.10	2.10	2.10	108,921
2020-05-06	2.10	2.10	2.10	2.10	3,000
2020-05-05	2.00	2.10	2.00	2.10	905,324
2020-05-04	2.10	2.10	1.80	1.95	438,577
2020-05-01	2.10	2.10	2.10	2.10	191,107
2020-04-30	2.25	2.25	2.25	2.25	247,407
2020-04-29	2.25	2.25	2.00	2.25	636,958
2020-04-28	2.40	2.40	2.10	2.40	841,875
2020-04-27	2.35	2.40	2.35	2.40	544,005
2020-04-24	2.35	2.35	2.25	2.35	945,818
2020-04-23	2.15	2.70	2.05	2.35	4,696,668
2020-04-22	2.40	3.40	2.00	2.40	6,966,890
2020-04-21	1.75	4.85	1.75	2.40	20,088,345
2020-04-20	1.75	1.75	1.40	1.50	649,467
2020-04-17	1.75	1.75	1.75	1.75	9,451
2020-04-16	1.75	1.75	1.75	1.75	0
2020-04-15	1.75	1.75	1.75	1.75	30,000
2020-04-14	1.75	1.75	1.75	1.75	0
2020-04-09	1.75	1.75	1.75	1.75	0
2020-04-08	1.75	1.75	1.75	1.75	31,304
2020-04-07	1.75	1.75	1.75	1.75	21,694
2020-04-06	1.75	1.75	1.75	1.85	53,900
2020-04-03	1.85	1.85	1.85	1.85	0
2020-04-03	1.85	1.85	1.85	1.85	0
2020-04-02	1.85	1.85	1.85	1.85	0
2020-04-02	1.85	1.85	1.85	1.85	0
2020-04-01	1.90	1.85	1.85	1.85	441,111
2020-04-01	1.90	1.90	1.75	1.90	441,111
2020-03-31	2.55	2.55	2.25	2.55	33,238
2020-03-30	2.55	2.55	2.55	2.55	0
2020-03-27	2.55	2.55	2.55	2.55	0
2020-03-26	2.55	2.55	2.55	2.55	0
2020-03-25	2.55	2.55	2.55	2.55	0
2020-03-24	2.55	2.55	2.55	2.55	0
2020-03-23	2.55	2.55	2.55	2.55	0
2020-03-20	2.55	2.55	2.55	2.55	0
2020-03-19	2.65	2.65	2.55	2.65	14,139
2020-03-18	2.65	2.65	2.65	2.65	0
2020-03-17	2.65	2.65	2.65	2.65	1,604
2020-03-16	2.65	2.65	2.65	2.65	0
2020-03-13	2.65	2.65	2.65	2.65	26,216
2020-03-12	2.65	2.65	2.65	2.65	0
2020-03-11	2.65	2.65	2.65	2.65	0
2020-03-10	2.65	2.65	2.65	2.55	0
2020-03-09	2.70	2.70	2.55	2.70	131,256
2020-03-06	2.70	2.70	2.70	2.70	25,000
2020-03-05	2.75	2.75	2.65	2.75	227,959
2020-03-04	2.75	2.75	2.75	2.75	0
2020-03-03	2.75	2.75	2.75	2.75	0
2020-03-02	2.80	2.85	2.75	2.80	49,000
2020-02-28	2.85	2.85	2.65	2.85	199,250
2020-02-27	3.25	3.25	2.85	3.25	85,000
2020-02-26	3.45	3.45	3.25	3.45	238,554
2020-02-25	3.45	3.45	3.45	3.45	100,000
2020-02-24	3.25	3.45	3.25	3.25	220,467
2020-02-21	3.25	3.25	3.25	3.25	0
2020-02-20	3.25	3.25	3.25	3.25	0
2020-02-19	2.90	3.25	2.90	3.25	321,551
2020-02-18	3.00	3.00	2.90	2.90	20,000
2020-02-17	3.10	3.10	3.00	3.00	25,000
2020-02-14	3.10	3.10	3.10	3.10	7,313
2020-02-13	3.10	3.10	3.10	3.10	0
2020-02-12	3.10	3.10	3.10	3.10	0
2020-02-11	3.10	3.10	3.10	3.10	0
2020-02-10	3.10	3.10	3.10	3.10	0
2020-02-07	3.10	3.10	3.10	3.10	21,160
2020-02-06	3.10	3.10	3.10	3.10	0
2020-02-05	3.10	3.10	3.10	3.10	29,218
2020-02-04	3.10	3.10	3.10	3.10	60,000
2020-02-03	3.10	3.10	3.10	3.10	3,555
2020-01-31	3.10	3.10	3.05	3.10	50,000
2020-01-30	3.10	3.10	2.90	3.10	33,337
2020-01-29	3.10	3.10	3.10	3.10	0
2020-01-28	3.10	3.10	3.10	3.10	2,693
2020-01-27	3.10	3.10	3.10	3.10	0
2020-01-24	3.10	3.10	3.10	3.10	13,729
2020-01-23	3.10	3.10	3.10	3.10	0
2020-01-22	3.10	3.10	3.10	3.10	100,000
2020-01-21	3.10	3.10	3.10	3.10	0
2020-01-20	3.10	3.10	3.10	3.10	0
2020-01-17	3.10	3.10	3.10	3.10	55,574
2020-01-16	3.10	3.10	2.90	3.10	0
2020-01-15	3.10	3.10	3.10	3.10	0
2020-01-14	3.10	3.10	3.10	3.10	230,000
2020-01-13	3.10	3.10	3.10	3.10	0
2020-01-10	3.10	3.10	3.10	3.10	7,313
2020-01-09	3.00	3.10	3.00	3.10	100,000
2020-01-08	3.10	3.10	2.90	3.00	102,975
2020-01-07	3.10	3.10	3.10	3.10	31,577
2020-01-06	3.10	3.10	3.10	3.10	0
2020-01-03	3.10	3.10	3.10	3.10	18,527
2020-01-02	3.10	3.10	3.10	3.10	55,624
2019-12-31	3.10	3.10	3.10	3.10	0
2019-12-30	3.25	3.25	3.10	3.10	216,758
2019-12-27	3.25	3.25	3.25	3.25	0
2019-12-24	3.25	3.25	3.25	3.25	0
2019-12-23	3.25	3.25	3.25	3.25	0
2019-12-20	3.25	3.25	3.25	3.25	0
2019-12-19	3.75	3.75	3.25	3.25	141,326
2019-12-18	3.00	3.75	3.00	3.75	695,003
2019-12-17	3.00	3.00	3.00	3.00	7,897
2019-12-16	3.00	3.00	3.00	3.00	8,001
2019-12-13	3.00	3.00	3.00	3.00	0
2019-12-12	2.85	2.85	2.85	2.85	0
2019-12-11	2.90	2.90	2.85	2.85	0
2019-12-10	3.25	3.25	2.90	2.90	40,000
2019-12-09	3.25	3.25	3.25	3.25	0
2019-12-06	3.25	3.25	3.25	3.25	266,666
2019-12-05	3.25	3.25	3.25	3.25	0
2019-12-04	3.25	3.25	3.25	3.25	54,794
2019-12-03	3.25	3.25	3.25	3.25	141,712
2019-12-02	3.25	3.25	3.25	3.25	0
2019-11-29	3.25	3.25	3.25	3.25	0
2019-11-28	3.25	3.25	3.25	3.25	102,555
2019-11-27	3.25	3.25	3.25	3.25	50,000
2019-11-26	3.25	3.25	3.25	3.25	0
2019-11-25	3.25	3.25	3.25	3.25	19,783
2019-11-22	3.25	3.25	3.25	3.25	0
2019-11-21	3.25	3.25	3.25	3.25	25,458
2019-11-20	3.25	3.25	3.25	3.25	678,003
2019-11-19	3.25	3.25	3.25	3.25	0
2019-11-18	3.25	3.25	3.25	3.25	0
2019-11-15	3.25	3.25	3.25	3.25	0
2019-11-14	3.25	3.25	3.00	3.25	0
2019-11-13	3.25	3.25	3.25	3.25	61,698
2019-11-12	3.30	3.30	3.25	3.25	32,422
2019-11-11	3.30	3.30	3.30	3.30	64,585
2019-11-08	3.30	3.30	3.30	3.30	0
2019-11-07	3.30	3.30	3.30	3.30	50,000
2019-11-06	3.30	3.30	3.30	3.30	0
2019-11-05	3.30	3.30	3.10	3.30	0
2019-11-04	3.30	3.30	3.30	3.30	292,332
2019-11-01	3.30	3.30	3.30	3.30	49,672
2019-10-31	3.30	3.30	3.30	3.30	0
2019-10-30	3.30	3.30	3.30	3.30	294
2019-10-29	3.30	3.30	3.30	3.30	32,979
2019-10-28	3.15	3.30	3.15	3.30	61,518
2019-10-25	3.20	3.20	3.15	3.15	0
2019-10-24	3.35	3.35	3.35	3.35	124,957
2019-10-23	3.35	3.35	3.35	3.35	11,094
2019-10-22	3.35	3.35	3.35	3.35	29,640
2019-10-21	3.35	3.35	3.35	3.35	0
2019-10-18	3.45	3.45	3.35	3.35	406,250
2019-10-17	3.45	3.45	3.45	3.45	0
2019-10-16	3.45	3.45	3.45	3.45	0
2019-10-15	3.45	3.45	3.45	3.45	0
2019-10-14	3.45	3.45	3.45	3.45	0
2019-10-11	3.45	3.45	3.40	3.45	0
2019-10-10	3.45	3.45	3.45	3.45	86,912
2019-10-09	3.45	3.45	3.35	3.45	50,000
2019-10-08	3.55	3.55	3.45	3.45	20,827
2019-10-07	3.55	3.55	3.55	3.55	165,000
2019-10-04	3.50	3.55	3.50	3.55	50,000
2019-10-03	3.45	3.55	3.45	3.50	272,341
2019-10-02	3.75	3.75	3.45	3.45	150,000
2019-10-01	3.75	3.75	3.75	3.75	75,074
2019-09-30	2.90	3.80	2.90	3.75	1,169,524
2019-09-27	2.90	2.90	2.90	2.90	0
2019-09-26	3.15	3.15	2.90	2.90	382,408
2019-09-25	3.35	3.35	3.15	3.15	104,571
2019-09-24	3.55	3.55	3.35	3.35	691,667
2019-09-23	3.55	3.55	3.55	3.55	31,362
2019-09-20	3.55	3.55	3.55	3.55	0
2019-09-19	3.55	3.55	3.55	3.55	0
2019-09-18	3.45	3.55	3.45	3.55	49,014
2019-09-17	3.55	3.55	3.45	3.45	214,069
2019-09-16	3.55	3.55	3.55	3.55	0
2019-09-13	3.55	3.55	3.55	3.55	0
2019-09-12	4.10	4.10	3.55	3.55	383,333
2019-09-11	4.10	4.10	4.10	4.10	0
2019-09-10	4.10	4.10	4.10	4.10	40,000
2019-09-09	4.10	4.10	3.85	3.85	126,566
2019-09-06	4.10	4.10	4.10	4.10	61,223
2019-09-05	4.10	4.10	4.10	4.10	0
2019-09-04	4.10	4.10	4.10	4.10	149,999
2019-09-03	4.10	4.10	4.10	4.10	36,699
2019-09-02	4.10	4.10	4.10	4.10	13,901
2019-08-30	4.10	4.10	4.10	4.10	13,334
2019-08-29	4.10	4.10	4.10	4.10	0
2019-08-28	4.10	4.10	3.70	4.10	0
2019-08-27	4.10	4.10	4.10	4.10	22,464
2019-08-23	4.10	4.10	3.70	4.10	11,321
2019-08-22	4.10	4.10	4.10	4.10	0
2019-08-21	4.10	4.10	4.10	4.10	9,148
2019-08-20	4.10	4.10	4.10	4.10	79,999
2019-08-19	4.10	4.10	4.10	4.10	0
2019-08-16	4.10	4.10	3.85	4.10	243,980
2019-08-15	4.10	4.10	4.10	4.10	403
2019-08-14	4.10	4.10	3.70	4.10	28,421
2019-08-13	4.10	4.10	4.10	4.10	254,071
2019-08-12	4.10	4.10	4.10	4.10	14,430
2019-08-09	4.10	4.10	4.10	4.10	85,503
2019-08-08	3.95	4.25	3.95	4.10	436,701
2019-08-07	3.95	3.95	3.85	3.95	122,718
2019-08-06	4.25	4.25	3.95	3.95	48,039
2019-08-05	4.25	4.35	4.25	4.25	218,976
2019-08-02	4.88	4.88	4.25	4.25	465,254
2019-08-01	4.88	4.88	4.88	4.88	139,781
2019-07-31	4.88	4.88	4.88	4.88	73,206
2019-07-30	4.50	5.00	4.50	4.88	263,597
2019-07-29	4.60	4.60	4.50	4.50	185,503
2019-07-26	4.60	4.60	4.60	4.60	217,402
2019-07-25	4.50	5.00	4.50	4.60	463,965
2019-07-24	4.50	4.50	4.25	4.25	231,129
2019-07-23	4.50	4.50	4.50	4.50	90,288
2019-07-22	4.75	4.75	4.50	4.50	75,680
2019-07-19	4.75	4.75	4.75	4.75	154,782
2019-07-18	4.75	4.75	4.75	4.75	22,337
2019-07-17	5.00	5.00	4.75	4.75	50,000
2019-07-16	5.25	5.25	5.00	5.00	474,433
2019-07-15	4.25	5.25	4.25	5.25	1,040,499
2019-07-12	4.25	4.25	4.25	4.25	10,000
2019-07-11	4.25	4.25	4.25	4.25	0
2019-07-10	4.25	4.25	4.25	4.25	141,679
2019-07-09	4.25	4.25	4.25	4.25	236,912
2019-07-08	4.25	4.25	4.25	4.25	113,120
2019-07-05	4.25	4.25	4.25	4.25	42,772
2019-07-04	4.60	4.75	4.25	4.25	249,415
2019-07-03	4.90	4.90	4.25	4.60	246,126
2019-07-02	4.70	4.70	4.70	4.70	94,701
2019-07-01	4.65	4.70	4.65	4.70	162,173
2019-06-28	4.45	4.65	4.45	4.65	270,193
2019-06-27	4.45	4.70	4.45	4.45	301,066
2019-06-26	3.95	4.55	3.95	4.45	936,730
2019-06-25	3.90	3.95	3.90	3.95	158,021
2019-06-24	3.70	3.90	3.70	3.90	413,831
2019-06-21	3.70	3.70	3.70	3.70	104,553
2019-06-20	3.90	3.90	3.70	3.70	55,000
2019-06-19	3.75	4.20	3.75	3.90	287,218
2019-06-18	3.50	3.75	3.50	3.75	373,649
2019-06-17	3.50	3.50	3.50	3.50	75,642
2019-06-14	3.95	3.95	3.20	3.50	506,063
2019-06-13	3.75	3.75	3.75	3.75	47,180
2019-06-12	3.50	3.60	3.50	3.60	248,302
2019-06-11	3.80	3.80	3.25	3.50	357,157
2019-06-10	3.80	3.80	3.80	3.80	102,564
2019-06-07	3.80	3.80	3.80	3.80	12,604
2019-06-06	3.80	3.80	3.80	3.80	15,000
2019-06-05	4.00	4.00	3.50	3.80	350,734
2019-06-04	4.20	4.20	3.40	4.00	317,869
2019-06-03	4.20	4.20	4.20	4.20	0
2019-05-31	4.10	4.20	4.10	4.10	86,302
2019-05-30	3.75	4.10	3.75	4.10	178,012
2019-05-29	3.75	3.75	3.75	3.75	8,725
2019-05-28	4.10	4.10	3.75	3.75	240,000
2019-05-24	4.40	4.40	4.10	4.10	625,318
2019-05-23	4.00	4.40	4.00	4.40	715,178
2019-05-22	4.00	4.00	4.00	4.00	46,845
2019-05-21	4.40	4.40	4.00	4.00	70,873
2019-05-20	4.40	4.40	4.40	4.40	23,159
2019-05-17	4.00	4.75	4.00	4.40	1,423,215
2019-05-16	4.00	4.00	4.00	4.00	0
2019-05-15	4.50	4.50	4.00	4.00	85,686
2019-05-14	4.50	4.50	4.30	4.50	224,887
2019-05-13	4.50	4.50	4.50	4.50	43,641
2019-05-10	3.75	4.50	3.75	4.50	108,703
2019-05-09	4.00	4.00	3.75	3.75	141,721
2019-05-08	4.50	4.50	4.00	4.00	239,854
2019-05-07	4.75	4.75	4.00	4.50	208,347

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