Comptoir Grp Share History

Comptoir Grp Share Price history. The following table shows end-of-day data COM historical share prices for Comptoir Grp, 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.

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

Date	Open	High	Low	Close	Volume
2024-05-10	6.75	6.75	6.75	6.75	164,934
2024-05-09	6.75	7.00	6.75	6.75	978
2024-05-08	6.75	6.75	6.75	6.75	14,813
2024-05-07	6.75	6.75	6.75	6.75	0
2024-05-06	6.75	6.75	6.75	6.75	0
2024-05-03	6.75	6.75	6.75	6.75	0
2024-05-02	6.75	7.00	7.00	7.00	16,653
2024-05-01	6.75	7.00	6.75	6.75	51,439
2024-04-30	6.75	6.75	6.75	6.75	941
2024-04-29	6.75	6.75	6.75	6.75	19,955
2024-04-26	6.75	6.75	6.75	6.75	15,518
2024-04-25	6.75	6.75	6.75	6.75	0
2024-04-24	6.75	6.75	6.75	6.75	0
2024-04-23	6.75	6.75	6.75	6.75	89,813
2024-04-22	6.75	6.75	6.75	6.75	0
2024-04-19	6.75	6.75	6.75	6.75	2,000
2024-04-18	6.75	6.75	6.75	6.75	0
2024-04-17	6.75	6.75	6.75	6.75	0
2024-04-16	6.75	6.75	6.75	6.75	0
2024-04-15	6.75	6.75	6.75	6.75	8
2024-04-12	6.75	6.75	6.75	6.75	1,000
2024-04-11	6.75	6.75	6.75	6.75	2,500
2024-04-10	6.75	6.75	6.75	6.75	48,280
2024-04-09	6.75	6.75	6.50	6.75	10,114
2024-04-08	6.75	6.75	6.75	6.75	32,382
2024-04-05	6.75	6.75	6.75	6.75	0
2024-04-04	6.75	6.75	6.75	6.75	15,000
2024-04-03	6.75	6.75	6.75	6.75	0
2024-04-02	6.75	6.75	6.75	6.75	0
2024-04-01	6.75	6.75	6.75	6.75	0
2024-03-29	6.75	6.75	6.75	6.75	0
2024-03-28	7.00	7.00	6.75	6.75	350,000
2024-03-27	7.00	7.00	7.00	7.00	0
2024-03-26	7.00	7.00	7.00	7.00	0
2024-03-25	7.00	7.00	7.00	7.00	53,346
2024-03-22	7.00	7.00	7.00	7.00	16,000
2024-03-21	7.00	7.00	7.00	7.00	10,640
2024-03-20	7.00	7.00	7.00	7.00	0
2024-03-19	7.00	7.00	7.00	7.00	1,700
2024-03-18	7.00	7.00	7.00	7.00	2
2024-03-15	7.00	7.00	7.00	7.00	0
2024-03-14	7.00	7.00	7.00	7.00	107
2024-03-13	7.00	7.00	7.00	7.00	0
2024-03-12	7.00	7.00	7.00	7.00	0
2024-03-11	7.00	7.00	7.00	7.00	61,355
2024-03-08	7.00	7.00	7.00	7.00	50,000
2024-03-07	7.00	7.00	7.00	7.00	0
2024-03-06	7.00	7.00	7.00	7.00	85,013
2024-03-05	7.00	7.00	7.00	7.00	0
2024-03-04	7.00	7.00	7.00	7.00	0
2024-03-01	7.00	7.00	7.00	7.00	0
2024-02-29	7.00	7.00	7.00	7.00	0
2024-02-28	7.00	7.00	7.00	7.00	0
2024-02-27	7.00	7.00	7.00	7.00	0
2024-02-26	7.00	7.00	6.70	7.00	135,868
2024-02-23	7.00	7.00	7.00	7.00	335
2024-02-22	7.00	7.00	7.00	7.00	7,278
2024-02-21	7.00	7.00	7.00	7.00	0
2024-02-20	7.00	7.00	7.00	7.00	111
2024-02-19	7.00	7.00	7.00	7.00	0
2024-02-16	7.00	7.00	7.00	7.00	300,000
2024-02-15	7.00	7.00	7.00	7.00	67
2024-02-14	7.00	7.00	7.00	7.00	0
2024-02-13	7.00	7.00	6.50	7.00	153,664
2024-02-12	7.00	7.00	7.00	7.00	65,200
2024-02-09	7.00	7.00	6.50	6.50	50,200
2024-02-08	7.00	7.00	7.00	7.00	130
2024-02-07	7.00	7.00	7.00	7.00	8,410
2024-02-06	7.00	7.00	7.00	7.00	27,210
2024-02-05	7.00	7.00	7.00	7.00	0
2024-02-02	7.00	7.00	7.00	7.00	0
2024-02-01	7.00	7.00	7.00	7.00	132,327
2024-01-31	7.00	7.00	7.00	7.00	115,000
2024-01-30	7.00	7.00	7.00	7.00	108,744
2024-01-29	7.00	7.00	7.00	7.00	120,000
2024-01-26	7.00	7.00	7.00	7.00	0
2024-01-25	7.00	7.00	7.00	7.00	0
2024-01-24	7.00	7.00	7.00	7.00	0
2024-01-23	7.00	7.00	7.00	7.00	13
2024-01-22	7.00	7.00	7.00	7.00	0
2024-01-19	7.00	7.00	7.00	7.00	88
2024-01-18	7.25	7.25	7.00	7.00	30,000
2024-01-17	7.25	7.25	7.25	7.25	0
2024-01-16	7.25	7.25	7.25	7.25	148
2024-01-15	7.25	7.25	7.25	7.25	100,681
2024-01-12	7.25	7.25	7.25	7.25	110,005
2024-01-11	7.25	7.25	7.25	7.25	12
2024-01-10	7.25	7.25	7.25	7.25	12,160
2024-01-09	7.25	7.25	7.25	7.25	10,000
2024-01-08	7.50	7.50	7.25	7.25	125,317
2024-01-05	7.50	7.50	7.50	7.50	16,384
2024-01-04	7.50	7.50	7.50	7.50	100,000
2024-01-03	7.50	7.50	7.50	7.50	19,678
2024-01-02	7.50	7.50	7.50	7.50	0
2024-01-01	7.50	7.50	7.50	7.50	0
2023-12-29	7.50	7.50	7.50	7.50	48,583
2023-12-28	7.50	7.50	7.50	7.50	5,416
2023-12-27	7.50	7.50	7.50	7.50	1,376
2023-12-26	7.50	7.50	7.50	7.50	0
2023-12-25	7.50	7.50	7.50	7.50	0
2023-12-22	7.50	7.50	7.50	7.50	50,000
2023-12-21	7.00	7.50	7.00	7.50	241,711
2023-12-20	7.00	7.00	7.00	7.00	15,000
2023-12-19	7.00	7.00	7.00	7.00	14,000
2023-12-18	6.63	7.00	6.63	7.00	69,983
2023-12-15	6.63	6.63	6.63	6.63	329,358
2023-12-14	6.38	6.63	6.15	6.63	105,491
2023-12-13	6.50	6.50	6.25	6.38	175,000
2023-12-12	6.50	6.50	6.50	6.50	78,883
2023-12-11	6.50	6.50	6.50	6.50	194
2023-12-08	6.50	6.50	6.50	6.50	61,045
2023-12-07	6.25	6.50	6.25	6.50	212,039
2023-12-06	6.25	6.25	6.25	6.25	39,000
2023-12-05	6.25	6.25	6.25	6.25	65,000
2023-12-04	6.25	6.25	6.25	6.25	24,824
2023-12-01	6.25	6.25	6.25	6.25	118,955
2023-11-30	6.25	6.25	6.25	6.25	15,000
2023-11-29	6.25	6.25	6.25	6.25	0
2023-11-28	6.50	6.50	6.25	6.25	100,000
2023-11-27	6.50	6.50	6.50	6.50	35,000
2023-11-24	6.50	6.50	6.50	6.50	0
2023-11-23	6.50	6.50	6.50	6.50	0
2023-11-22	6.50	6.50	6.50	6.50	34,464
2023-11-21	6.50	6.50	6.50	6.50	0
2023-11-20	6.50	6.50	6.50	6.50	15,975
2023-11-17	6.50	6.50	6.50	6.50	274,650
2023-11-16	6.50	6.50	6.50	6.50	98,813
2023-11-15	6.50	6.50	6.50	6.50	123,008
2023-11-14	6.50	6.50	6.50	6.50	0
2023-11-13	6.50	6.50	6.50	6.50	92
2023-11-10	6.50	6.50	6.50	6.50	250,000
2023-11-09	6.50	6.50	6.50	6.50	1,664
2023-11-08	6.50	6.50	6.50	6.50	0
2023-11-07	6.50	6.50	6.50	6.50	263,316
2023-11-06	6.50	6.50	6.50	6.50	40,100
2023-11-03	6.50	6.50	6.50	6.50	85
2023-11-02	6.50	6.50	6.50	6.50	65,091
2023-11-01	6.50	6.50	6.50	6.50	0
2023-10-31	6.50	6.50	6.50	6.50	0
2023-10-30	6.50	6.50	6.50	6.50	35,000
2023-10-27	6.50	6.50	6.50	6.50	320,000
2023-10-26	6.50	6.50	6.50	6.50	0
2023-10-25	6.50	6.50	6.50	6.50	25,000
2023-10-24	6.50	6.50	6.50	6.50	0
2023-10-23	6.50	6.50	6.50	6.50	13,138
2023-10-20	6.50	6.50	6.50	6.50	0
2023-10-19	6.50	6.50	6.50	6.50	3,296
2023-10-18	6.50	6.50	6.50	6.50	0
2023-10-17	6.38	6.50	6.38	6.50	0
2023-10-16	6.38	6.38	6.38	6.38	20,000
2023-10-13	6.38	6.38	6.38	6.38	274,000
2023-10-12	6.38	6.38	6.38	6.38	0
2023-10-11	6.25	6.38	6.25	6.38	0
2023-10-10	6.25	6.25	6.25	6.25	0
2023-10-09	6.25	6.25	6.25	6.25	55,000
2023-10-06	6.25	6.25	6.25	6.25	0
2023-10-05	6.25	6.25	6.25	6.25	0
2023-10-04	6.25	6.25	6.25	6.25	0
2023-10-03	6.38	6.38	6.25	6.25	160,000
2023-10-02	6.38	6.38	6.20	6.38	290,001
2023-09-29	6.13	6.25	5.75	6.25	361,174
2023-09-28	6.25	6.25	6.13	6.13	25,000
2023-09-27	6.00	6.25	6.00	6.25	0
2023-09-26	6.00	6.00	6.00	6.00	122,209
2023-09-25	6.00	6.00	6.00	6.00	57,600
2023-09-22	7.13	7.13	5.88	6.00	641,366
2023-09-21	7.50	7.50	7.13	7.13	269,398
2023-09-20	7.13	7.75	7.13	7.50	335,267
2023-09-19	7.00	7.13	7.00	7.13	138,972
2023-09-18	6.88	7.00	6.88	7.00	47,628
2023-09-15	6.88	6.88	6.88	6.88	0
2023-09-14	6.63	7.13	6.63	6.88	415,865
2023-09-13	6.63	6.63	6.63	6.63	300
2023-09-12	6.38	6.63	6.38	6.63	249,446
2023-09-11	6.75	6.75	6.38	6.38	166,008
2023-09-08	6.75	6.75	6.75	6.75	45,995
2023-09-07	7.00	7.10	6.75	6.75	84,054
2023-09-06	6.25	7.00	7.00	7.00	705,596
2023-09-05	6.25	6.25	6.25	6.25	230,031
2023-09-04	6.25	6.25	6.25	6.25	114,169
2023-09-01	6.25	6.25	6.25	6.25	0
2023-08-31	6.25	6.50	6.25	6.25	508,970
2023-08-30	6.38	6.38	6.25	6.25	252,456
2023-08-29	6.38	6.38	6.25	6.38	110,000
2023-08-28	6.38	6.38	6.38	6.38	0
2023-08-25	6.13	6.63	6.13	6.38	642,979
2023-08-24	6.25	6.25	6.13	6.13	10,000
2023-08-23	6.25	6.25	6.13	6.25	72,654
2023-08-22	6.50	6.50	6.25	6.25	148,704
2023-08-21	6.38	6.50	6.38	6.50	19,398
2023-08-18	6.35	6.38	6.35	6.38	109,009
2023-08-17	6.25	6.35	6.25	6.35	162,652
2023-08-16	6.63	7.25	6.25	6.25	753,311
2023-08-15	5.85	6.75	5.85	6.63	10,152,200
2023-08-14	5.85	5.85	5.85	5.85	242,065
2023-08-11	5.85	5.85	5.85	5.85	17,123
2023-08-10	5.85	5.95	5.85	5.85	520,398
2023-08-09	5.85	5.85	5.85	5.85	0
2023-08-08	5.85	5.85	5.85	5.85	0
2023-08-07	5.85	5.85	5.85	5.85	0
2023-08-04	5.85	5.80	5.80	5.80	245,000
2023-08-03	5.85	5.85	5.85	5.85	0
2023-08-02	5.75	5.85	5.75	5.85	161
2023-08-01	5.75	5.75	5.75	5.75	74,867
2023-07-31	5.75	5.75	5.75	5.75	130,655
2023-07-28	5.75	5.75	5.75	5.75	107,184
2023-07-27	5.75	5.75	5.75	5.75	34,379
2023-07-26	5.75	5.75	5.75	5.75	57
2023-07-25	5.75	5.75	5.75	5.75	11,543
2023-07-24	5.75	5.75	5.75	5.75	11,376
2023-07-21	5.75	6.00	5.75	5.75	1,320
2023-07-20	6.00	6.00	5.75	5.75	16,181
2023-07-19	6.25	6.25	6.00	6.00	10,279
2023-07-18	6.25	6.25	6.25	6.25	0
2023-07-17	6.25	6.25	6.25	6.25	8,122
2023-07-14	6.25	6.25	6.25	6.25	120,000
2023-07-13	6.25	6.25	6.25	6.25	31,858
2023-07-12	6.25	6.25	6.25	6.25	0
2023-07-11	6.25	6.25	6.25	6.25	0
2023-07-10	6.25	6.25	6.25	6.25	0
2023-07-07	6.25	6.25	6.25	6.25	0
2023-07-06	6.00	6.50	6.00	6.25	29,556
2023-07-05	6.50	6.50	6.50	6.50	20,000
2023-07-04	6.50	6.50	6.50	6.50	33,000
2023-07-03	6.50	6.50	6.50	6.50	0
2023-06-30	6.50	6.50	6.50	6.50	109,000
2023-06-29	6.50	6.50	6.50	6.50	0
2023-06-28	6.50	6.50	6.50	6.50	100,840
2023-06-27	6.50	6.50	6.50	6.50	170
2023-06-26	6.50	6.50	6.50	6.50	50,000
2023-06-23	6.50	6.50	6.50	6.50	0
2023-06-22	6.50	6.50	6.50	6.50	0
2023-06-21	6.50	6.50	6.50	6.50	0
2023-06-20	6.63	6.63	6.50	6.50	2,885
2023-06-19	6.63	6.15	6.15	6.15	196,482
2023-06-16	6.63	6.63	6.63	6.63	0
2023-06-15	6.38	6.63	6.38	6.63	10,000
2023-06-14	6.88	6.88	6.38	6.38	41,700
2023-06-13	6.88	6.88	6.88	6.88	637
2023-06-12	7.00	7.00	6.88	6.88	52,584
2023-06-09	7.00	7.00	7.00	7.00	0
2023-06-08	7.00	7.00	7.00	7.00	0
2023-06-07	7.00	7.00	7.00	7.00	153,448
2023-06-06	7.00	7.00	7.00	7.00	24,925
2023-06-05	7.00	7.00	7.00	7.00	10,011
2023-06-02	7.00	7.00	7.00	7.00	25,411
2023-06-01	7.00	7.00	7.00	7.00	0
2023-05-31	7.00	7.00	7.00	7.00	33,513
2023-05-30	7.00	7.00	7.00	7.00	6,667
2023-05-29	7.00	7.00	7.00	7.00	0
2023-05-26	7.00	7.00	7.00	7.00	0
2023-05-25	7.00	7.00	7.00	7.00	22,626
2023-05-24	7.00	7.00	7.00	7.00	0
2023-05-23	7.00	7.00	7.00	7.00	118
2023-05-22	7.00	7.00	7.00	7.00	37,661
2023-05-19	7.00	7.00	7.00	7.00	43,506
2023-05-18	7.00	7.00	7.00	7.00	0
2023-05-17	7.00	7.00	7.00	7.00	25,441
2023-05-16	7.00	6.50	6.50	7.00	51,792
2023-05-15	7.00	7.00	7.00	7.00	50,197
2023-05-12	7.00	7.00	7.00	7.00	3,893
2023-05-11	7.00	7.00	6.50	7.00	43,307
2023-05-10	6.50	7.25	6.85	7.00	954,803
2023-05-09	5.75	6.25	5.75	6.25	314,899
2023-05-08	5.75	5.75	5.75	5.75	0
2023-05-05	5.75	5.75	5.75	5.75	3,110,483
2023-05-04	5.75	5.75	5.75	5.75	0
2023-05-03	5.75	5.75	5.50	5.50	115,000
2023-05-02	5.75	5.75	5.75	5.75	302,821
2023-05-01	5.75	5.75	5.75	5.75	0
2023-04-28	5.75	5.75	5.75	5.75	1,375
2023-04-27	5.75	5.75	5.75	5.75	27,332
2023-04-26	5.75	5.75	5.75	5.75	0
2023-04-25	5.75	5.75	5.75	5.75	100
2023-04-24	5.75	5.75	5.75	5.75	79
2023-04-21	5.63	5.50	5.50	5.75	152,349
2023-04-20	5.63	5.63	5.50	5.63	97,316
2023-04-19	5.63	5.63	5.63	5.63	600
2023-04-18	5.63	5.63	5.63	5.63	0
2023-04-17	5.63	5.63	5.63	5.63	53
2023-04-14	5.63	5.63	5.50	5.63	138,425
2023-04-13	5.80	5.80	5.63	5.63	101,213
2023-04-12	5.80	5.80	5.80	5.80	0
2023-04-11	5.75	5.80	5.75	5.80	25,050
2023-04-10	5.75	5.75	5.75	5.75	0
2023-04-07	5.75	5.75	5.75	5.75	0
2023-04-06	5.75	5.75	5.75	5.75	19,491
2023-04-05	5.75	5.75	5.75	5.75	0
2023-04-04	5.75	5.75	5.60	5.75	32,258
2023-04-03	5.75	5.75	5.75	5.75	2,828
2023-03-31	5.75	5.75	5.75	5.75	33,580
2023-03-30	5.75	5.75	5.75	5.75	75,000
2023-03-29	5.75	5.75	5.75	5.75	25,200
2023-03-28	5.75	5.75	5.75	5.75	14,000
2023-03-27	5.75	5.75	5.75	5.75	46,811
2023-03-24	5.95	5.95	5.75	5.75	78,350
2023-03-23	5.90	5.95	5.90	5.95	57,431
2023-03-22	5.75	5.90	5.75	5.90	78,000
2023-03-21	5.75	5.75	5.75	5.75	15,000
2023-03-20	5.70	5.70	5.70	5.70	400
2023-03-17	5.70	5.70	5.70	5.70	0
2023-03-16	5.70	5.70	5.70	5.70	0
2023-03-15	5.70	5.70	5.70	5.70	51,570
2023-03-14	5.35	5.70	5.35	5.70	141,580
2023-03-13	5.35	5.35	5.35	5.35	0
2023-03-10	5.43	5.43	5.35	5.35	349,847
2023-03-09	5.43	5.43	5.43	5.43	50
2023-03-08	5.60	5.60	5.43	5.43	89,757
2023-03-07	5.60	5.60	5.60	5.60	68,617
2023-03-06	5.55	6.00	5.55	5.60	111,980
2023-03-03	5.55	5.55	5.55	5.55	209,944
2023-03-02	5.45	5.55	5.45	5.55	144,085
2023-03-01	5.08	5.45	5.08	5.45	272,089
2023-02-28	5.08	5.35	5.08	5.08	2,002
2023-02-27	5.08	5.08	5.08	5.08	11,020
2023-02-24	4.95	5.08	4.95	5.08	98,169
2023-02-23	4.90	4.90	4.90	4.90	60,021
2023-02-22	5.03	5.03	4.85	4.90	425,450
2023-02-21	5.03	5.03	5.03	5.03	19
2023-02-20	5.03	5.03	5.03	5.03	320,059
2023-02-17	5.03	5.03	5.03	5.03	7,968
2023-02-16	5.03	5.03	5.03	5.03	7,000
2023-02-15	5.03	4.90	4.90	5.03	10,000
2023-02-14	5.03	5.03	5.03	5.03	4,427
2023-02-13	5.03	5.03	5.03	5.03	2,116
2023-02-10	5.03	5.03	4.80	5.03	184,208
2023-02-09	5.13	5.13	5.03	5.03	18,868
2023-02-08	5.13	5.13	5.13	5.13	19,113
2023-02-07	5.13	5.13	5.13	5.13	114
2023-02-06	5.13	5.13	5.13	5.13	60
2023-02-03	5.13	5.13	5.13	5.13	0
2023-02-02	5.13	5.13	5.13	5.13	0
2023-02-01	5.13	5.13	5.10	5.13	10,000
2023-01-31	5.25	5.25	5.13	5.13	26,724
2023-01-30	5.25	5.25	5.25	5.25	0
2023-01-27	5.25	5.25	5.25	5.25	2,466
2023-01-26	5.25	5.25	5.25	5.25	31,742
2023-01-25	5.25	5.25	5.25	5.25	0
2023-01-24	5.25	5.25	5.25	5.25	0
2023-01-23	5.25	5.25	5.25	5.25	75
2023-01-20	5.25	5.25	5.25	5.25	0
2023-01-19	5.25	5.25	5.25	5.25	50,000
2023-01-18	5.38	5.38	5.25	5.25	31,685
2023-01-17	5.48	5.48	5.38	5.38	130,557
2023-01-16	5.48	5.48	5.48	5.48	64,096
2023-01-13	5.48	5.48	5.48	5.48	25,000
2023-01-12	5.38	5.48	5.38	5.48	60,742
2023-01-11	5.25	5.38	5.25	5.38	55,043
2023-01-10	5.25	5.25	5.25	5.25	56,687
2023-01-09	5.25	5.25	5.25	5.25	0
2023-01-06	5.25	5.25	5.25	5.25	0
2023-01-05	5.25	5.25	5.25	5.25	155,519
2023-01-04	5.25	5.00	5.00	5.00	80,026
2023-01-03	5.25	5.25	5.25	5.25	356
2023-01-02	5.25	5.25	5.25	5.25	0
2022-12-30	5.25	5.25	5.25	5.25	0
2022-12-29	5.25	5.25	5.25	5.25	9,421
2022-12-28	5.25	5.25	5.25	5.25	45,361
2022-12-27	5.25	5.25	5.25	5.25	0
2022-12-26	5.25	5.25	5.25	5.25	0
2022-12-23	5.25	5.25	5.25	5.25	106,200
2022-12-22	5.25	5.25	5.25	5.25	87,851
2022-12-21	5.25	5.25	5.25	5.25	18
2022-12-20	5.25	5.35	5.25	5.25	0
2022-12-19	5.25	5.25	5.25	5.25	1,686
2022-12-16	5.25	5.30	5.30	5.30	7,600
2022-12-15	5.25	5.25	5.25	5.25	18
2022-12-14	5.25	5.25	5.25	5.25	0
2022-12-13	5.25	5.25	5.25	5.25	0
2022-12-12	5.25	5.25	5.25	5.25	10,075
2022-12-09	5.25	5.25	5.25	5.25	728
2022-12-08	5.25	5.25	5.25	5.25	0
2022-12-07	5.25	5.25	5.25	5.25	37,682
2022-12-06	5.15	5.25	5.15	5.25	40,697
2022-12-05	5.15	5.15	5.15	5.15	26
2022-12-02	5.15	5.15	5.15	5.15	37
2022-12-01	5.15	5.15	5.15	5.15	0
2022-11-30	5.15	5.15	5.15	5.15	0
2022-11-29	5.15	5.15	5.15	5.15	2,999
2022-11-28	5.15	5.00	5.00	5.00	78,877
2022-11-25	5.15	5.15	5.15	5.15	0
2022-11-24	5.15	5.15	5.15	5.15	10,000
2022-11-23	5.25	5.25	5.15	5.15	385
2022-11-22	5.65	5.65	5.25	5.25	344,774
2022-11-21	5.75	5.75	5.65	5.65	67,896
2022-11-18	5.75	5.75	5.75	5.75	104
2022-11-17	5.75	5.75	5.75	5.75	5,800
2022-11-16	5.73	5.75	5.73	5.75	2,678
2022-11-15	5.15	5.73	5.15	5.73	393,457
2022-11-14	5.03	5.03	5.03	5.03	40,132
2022-11-11	5.03	5.03	5.03	5.03	0
2022-11-10	5.03	5.03	5.03	5.03	352
2022-11-09	5.03	5.03	5.03	5.03	0
2022-11-08	5.03	5.03	5.03	5.03	0
2022-11-07	5.03	5.03	5.03	5.03	30,019
2022-11-04	5.03	5.03	5.03	5.03	1,800
2022-11-03	5.03	5.03	5.03	5.03	31,967
2022-11-02	5.03	5.03	5.03	5.03	0
2022-11-01	5.15	5.00	5.00	5.00	143,716
2022-10-31	5.15	5.15	5.15	5.15	0
2022-10-28	5.15	5.15	5.15	5.15	0
2022-10-27	5.15	5.15	5.15	5.15	10,000
2022-10-26	5.15	5.15	5.15	5.15	104
2022-10-25	5.00	5.15	5.00	5.15	19
2022-10-24	5.00	5.00	5.00	5.00	119,462
2022-10-21	5.00	5.00	5.00	5.00	15,000
2022-10-20	5.00	5.00	5.00	5.00	0
2022-10-19	5.00	5.00	5.00	5.00	7,538
2022-10-18	5.15	5.15	5.00	5.00	6,500
2022-10-17	5.15	5.15	5.15	5.15	75,842
2022-10-14	4.65	5.15	4.65	5.15	538,656
2022-10-13	4.60	4.60	4.60	4.60	5,648
2022-10-12	4.70	4.70	4.60	4.60	20,983
2022-10-11	4.70	4.70	4.70	4.70	1,412
2022-10-10	4.70	4.70	4.70	4.70	250
2022-10-07	4.70	4.70	4.70	4.70	60,422
2022-10-06	5.25	5.25	4.70	4.70	187,470
2022-10-05	5.35	5.35	5.25	5.25	33,450
2022-10-04	5.35	5.35	5.35	5.35	0
2022-10-03	5.35	5.35	5.00	5.35	0
2022-09-30	5.35	5.35	5.35	5.35	56,125
2022-09-29	5.35	5.35	5.35	5.35	25,662
2022-09-28	5.75	5.75	5.35	5.35	70,051
2022-09-27	5.75	5.75	5.75	5.75	61,202
2022-09-26	5.75	5.75	5.75	5.75	5,655
2022-09-23	6.25	6.25	5.75	5.75	80,046
2022-09-22	6.50	6.75	6.25	6.25	364,206
2022-09-21	6.10	6.10	6.10	6.10	25,522
2022-09-20	6.10	6.10	6.10	6.10	0
2022-09-19	6.10	6.10	6.10	6.10	0
2022-09-16	6.10	6.10	6.10	6.10	48
2022-09-15	6.30	6.30	6.30	6.10	4,254
2022-09-14	6.25	6.25	6.10	6.10	20,000
2022-09-13	6.25	6.25	6.25	6.25	50,273
2022-09-12	6.25	6.25	6.25	6.25	15,620
2022-09-09	6.25	6.25	6.25	6.25	0
2022-09-08	6.25	6.25	6.25	6.25	0
2022-09-07	6.25	6.25	6.25	6.25	30
2022-09-06	6.25	6.25	6.25	6.25	0
2022-09-05	6.80	6.80	6.25	6.25	115,934
2022-09-02	6.80	6.80	6.80	6.80	15,605
2022-09-01	7.25	7.25	6.80	6.80	22,819
2022-08-31	7.25	7.25	7.25	7.25	0
2022-08-30	7.25	7.25	7.25	7.25	69
2022-08-29	7.25	7.25	7.25	7.25	0
2022-08-26	7.25	7.25	7.25	7.25	170,859
2022-08-25	7.25	7.25	7.25	7.25	0
2022-08-24	7.25	7.25	7.25	7.25	26
2022-08-23	7.50	7.50	7.25	7.25	0
2022-08-22	7.50	7.50	7.50	7.50	0
2022-08-19	8.00	8.00	7.50	7.50	57,628
2022-08-18	8.00	8.00	8.00	8.00	0
2022-08-17	8.00	8.00	8.00	8.00	0
2022-08-16	8.00	8.00	8.00	8.00	0
2022-08-15	8.00	8.00	8.00	8.00	442
2022-08-12	8.00	8.00	8.00	8.00	620
2022-08-11	8.00	8.00	8.00	8.00	254
2022-08-10	8.00	8.00	8.00	8.00	50,035
2022-08-09	8.00	8.00	8.00	8.00	100
2022-08-08	8.00	8.00	8.00	8.00	165
2022-08-05	8.25	8.25	8.00	8.00	46,511
2022-08-04	8.75	8.75	8.25	8.25	20,000
2022-08-03	9.00	9.00	8.75	8.75	68,406
2022-08-02	9.00	9.00	9.00	9.00	978
2022-08-01	9.00	9.00	8.50	9.00	25
2022-07-29	9.00	9.00	9.00	9.00	0
2022-07-28	9.00	8.75	8.75	9.00	2,292
2022-07-27	9.00	9.00	9.00	9.00	0
2022-07-26	9.00	9.00	9.00	9.00	20,000
2022-07-25	9.00	9.00	9.00	9.00	0
2022-07-22	9.00	9.00	9.00	9.00	0
2022-07-21	9.00	9.00	9.00	9.00	316
2022-07-20	9.00	8.75	8.75	8.75	3,276
2022-07-19	9.00	9.00	9.00	9.00	0
2022-07-18	9.00	9.00	9.00	9.00	200
2022-07-15	9.00	9.00	8.50	9.00	5,797
2022-07-14	9.00	9.00	9.00	9.00	0
2022-07-13	9.00	9.00	8.50	9.00	0
2022-07-12	9.00	9.00	9.00	9.00	0
2022-07-11	9.00	9.00	9.00	9.00	0
2022-07-08	9.00	9.00	9.00	9.00	176
2022-07-07	9.00	9.00	9.00	9.00	0
2022-07-06	9.00	9.00	9.00	9.00	52
2022-07-05	9.00	9.25	9.25	9.25	32,332
2022-07-04	9.00	9.00	9.00	9.00	17,423
2022-07-01	9.10	9.10	9.00	9.00	38,266
2022-06-30	9.10	9.10	8.70	9.10	5,051
2022-06-29	8.98	9.10	8.98	9.10	94
2022-06-28	8.98	8.98	8.98	8.98	13,704
2022-06-27	8.98	8.98	8.98	8.98	28,766
2022-06-24	8.98	8.98	8.98	8.98	0
2022-06-23	8.98	8.98	8.98	8.98	109,985
2022-06-22	9.10	9.10	8.98	8.98	16,495
2022-06-21	8.63	9.10	8.63	9.10	37,028
2022-06-20	8.63	8.63	8.63	8.63	0
2022-06-17	8.63	8.50	8.50	8.63	4,862
2022-06-16	8.63	8.63	8.63	8.63	32,051
2022-06-15	8.63	8.63	8.63	8.63	2,733
2022-06-14	8.53	8.30	8.30	8.63	21,122
2022-06-13	8.53	8.53	8.53	8.53	153,870
2022-06-10	8.50	8.53	8.50	8.53	16,692
2022-06-09	8.50	8.50	8.50	8.50	102,223
2022-06-08	8.50	8.50	8.50	8.50	13,407
2022-06-07	8.50	8.75	8.50	8.50	116,282
2022-06-06	8.50	8.50	8.00	8.50	154,534
2022-06-03	8.50	8.50	8.50	8.50	0
2022-06-02	8.50	8.50	8.50	8.50	0
2022-06-01	7.50	8.50	7.50	8.50	1,239,419
2022-05-31	8.00	8.00	7.50	7.50	783,617
2022-05-30	5.38	11.75	5.38	8.00	4,662,705
2022-05-27	5.38	5.38	5.38	5.38	0
2022-05-26	5.38	5.38	5.38	5.38	12,015
2022-05-25	5.75	5.75	5.38	5.38	109,565
2022-05-24	5.75	5.75	5.75	5.75	0
2022-05-23	6.00	6.00	5.75	5.75	18,328
2022-05-20	6.00	6.00	6.00	6.00	0
2022-05-19	6.00	6.00	6.00	6.00	0
2022-05-18	6.00	6.00	6.00	6.00	205
2022-05-17	6.00	6.00	6.00	6.00	2,251
2022-05-16	6.00	6.00	6.00	6.00	193
2022-05-13	6.00	6.00	6.00	6.00	895
2022-05-12	6.00	6.00	6.00	6.00	50,054
2022-05-11	6.00	6.00	6.00	6.00	19,880
2022-05-10	6.00	6.00	6.00	6.00	20,159
2022-05-09	6.00	6.50	6.50	6.50	1,415
2022-05-06	6.00	6.00	6.00	6.00	7,500
2022-05-05	6.00	6.00	6.00	6.00	19,967
2022-05-04	6.00	5.90	5.90	5.90	66,286
2022-05-03	6.00	6.00	6.00	6.00	50,000
2022-05-02	6.00	6.00	6.00	6.00	0
2022-04-29	6.00	6.00	6.00	6.00	8,192
2022-04-28	6.00	6.00	6.00	6.00	0
2022-04-27	6.00	6.00	6.00	6.00	42,082
2022-04-26	6.00	6.00	6.00	6.00	52,984
2022-04-25	6.00	6.00	6.00	6.00	80,000
2022-04-22	6.00	6.00	6.00	6.00	29,436
2022-04-21	5.15	6.50	5.15	6.00	700,881
2022-04-20	5.15	5.15	5.15	5.15	15,834
2022-04-19	4.95	5.15	4.95	5.15	603,874
2022-04-18	4.95	4.95	4.95	4.95	0
2022-04-15	4.95	4.95	4.95	4.95	0
2022-04-14	4.95	4.95	4.95	4.95	2,500
2022-04-13	4.95	4.95	4.95	4.95	26,612
2022-04-12	4.95	4.95	4.60	4.95	0
2022-04-11	4.95	4.95	4.95	4.95	0
2022-04-08	4.80	4.95	4.60	4.95	239,613
2022-04-07	4.80	4.80	4.60	4.80	46,000
2022-04-06	4.90	4.90	4.80	4.80	47,620
2022-04-05	4.90	4.90	4.90	4.90	2,074
2022-04-04	4.90	4.90	4.90	4.90	124,840
2022-04-01	4.90	4.90	4.90	4.90	45,000
2022-03-31	4.90	4.90	4.90	4.90	45
2022-03-30	4.90	4.90	4.90	4.90	356,029
2022-03-29	5.10	5.10	4.80	4.90	175,639
2022-03-28	5.10	5.10	4.70	5.10	10,574
2022-03-25	5.10	5.10	5.10	5.10	0
2022-03-24	5.10	5.10	5.10	5.10	0
2022-03-23	5.10	5.10	5.10	5.10	0
2022-03-22	5.25	5.25	5.10	5.10	35,000
2022-03-21	5.25	5.25	5.25	5.25	0
2022-03-18	5.25	5.25	5.25	5.25	1,085
2022-03-17	5.25	5.25	5.25	5.25	0
2022-03-16	5.40	5.40	5.25	5.25	169,165
2022-03-15	5.40	5.40	5.40	5.40	25,244
2022-03-14	5.30	5.40	5.30	5.40	97,306
2022-03-11	5.30	5.30	5.30	5.30	1,000
2022-03-10	5.30	5.30	5.30	5.30	0
2022-03-09	5.30	5.30	5.30	5.30	1,228
2022-03-08	5.30	5.30	5.30	5.30	1,200
2022-03-07	4.93	5.30	4.93	5.30	248,738
2022-03-04	4.93	4.93	4.93	4.93	0
2022-03-03	4.93	4.93	4.93	4.93	60,000
2022-03-02	4.93	4.93	4.93	4.93	0
2022-03-01	4.93	4.93	4.93	4.93	0
2022-02-28	4.93	4.93	4.93	4.93	0
2022-02-25	4.93	4.93	4.93	4.93	0
2022-02-24	4.93	4.93	4.93	4.93	0
2022-02-23	4.93	4.93	4.93	4.93	10,000
2022-02-22	4.93	4.93	4.93	4.93	0
2022-02-21	5.05	5.05	4.93	4.93	129,177
2022-02-18	5.05	5.05	4.60	5.05	3,916
2022-02-17	5.05	5.05	5.05	5.05	0
2022-02-16	5.05	5.05	5.05	5.05	200
2022-02-15	5.05	5.05	5.05	5.05	0
2022-02-14	5.05	5.05	5.05	5.05	0
2022-02-11	5.13	5.13	5.05	5.05	40,134
2022-02-10	5.13	5.13	5.13	5.13	0
2022-02-09	5.13	5.13	5.13	5.13	0
2022-02-08	5.13	5.13	5.13	5.13	0
2022-02-07	5.15	5.15	5.13	5.13	20,000
2022-02-04	5.15	5.15	5.15	5.15	0
2022-02-03	5.15	5.15	4.80	5.15	0
2022-02-02	5.15	5.15	5.15	5.15	8,255
2022-02-01	5.25	5.25	5.15	5.15	10,020
2022-01-31	5.25	5.25	5.25	5.25	55,000
2022-01-28	5.50	5.50	5.00	5.25	60,000
2022-01-27	5.50	5.50	5.50	5.50	9,769
2022-01-26	5.50	5.50	5.50	5.50	0
2022-01-25	5.50	5.50	5.50	5.50	0
2022-01-24	5.50	5.50	5.50	5.50	0
2022-01-21	5.50	5.50	5.50	5.50	10,000
2022-01-20	5.50	5.50	5.50	5.50	0
2022-01-19	5.50	5.50	5.50	5.50	76,446
2022-01-18	5.18	5.50	5.18	5.50	280,042
2022-01-17	5.18	5.18	5.18	5.18	27,500
2022-01-14	5.18	5.18	5.18	5.18	0
2022-01-13	5.18	5.18	5.18	5.18	25,000
2022-01-12	5.18	5.18	5.18	5.18	357
2022-01-11	5.18	5.18	5.18	5.18	0
2022-01-10	5.40	5.40	5.18	5.18	11,040
2022-01-07	5.40	5.40	5.40	5.40	3,817
2022-01-06	5.40	5.40	5.40	5.40	4,699
2022-01-05	5.60	5.60	5.40	5.40	50,357
2022-01-04	5.60	5.60	5.60	5.60	0
2022-01-03	5.60	5.60	5.60	5.60	0
2021-12-31	5.60	5.60	5.60	5.60	0
2021-12-30	5.60	5.60	5.60	5.60	0
2021-12-29	5.63	5.63	5.60	5.60	20,788
2021-12-28	5.63	5.63	5.63	5.63	0
2021-12-27	5.63	5.63	5.63	5.63	0
2021-12-24	5.63	5.63	5.63	5.63	0
2021-12-23	5.63	5.63	5.63	5.63	15,623
2021-12-22	5.63	5.63	5.63	5.63	25,000
2021-12-21	5.70	5.70	5.63	5.63	20,000
2021-12-20	5.70	5.70	5.70	5.70	5,000
2021-12-17	5.70	5.70	5.40	5.70	24,386
2021-12-16	5.75	5.75	5.70	5.70	72,948
2021-12-15	5.75	5.75	5.75	5.75	15,000
2021-12-14	5.75	5.75	5.75	5.75	0
2021-12-13	5.75	5.75	5.75	5.75	10,000
2021-12-10	5.75	5.75	5.75	5.75	0
2021-12-09	5.75	5.75	5.75	5.75	0
2021-12-08	5.75	5.75	5.75	5.75	0
2021-12-07	5.75	5.75	5.75	5.75	0
2021-12-06	5.75	5.75	5.75	5.75	0
2021-12-03	5.75	5.75	5.75	5.75	9,994
2021-12-02	5.75	5.75	5.75	5.75	543
2021-12-01	5.75	5.75	5.75	5.75	26,312
2021-11-30	5.95	5.95	5.75	5.75	5,222
2021-11-29	5.95	5.95	5.95	5.95	0
2021-11-26	5.95	5.95	5.95	5.95	0
2021-11-25	5.95	5.95	5.95	5.95	4,763
2021-11-24	5.95	5.95	5.95	5.95	0
2021-11-23	5.95	5.95	5.95	5.95	11,066
2021-11-22	5.95	5.95	5.50	5.95	0
2021-11-19	5.95	5.95	5.95	5.95	0
2021-11-18	5.95	5.95	5.95	5.95	2,546
2021-11-17	5.95	5.95	5.95	5.95	0
2021-11-16	5.95	5.95	5.95	5.95	135
2021-11-15	6.28	6.28	5.95	5.95	31,647
2021-11-12	6.50	6.50	6.28	6.28	135,913
2021-11-11	6.50	6.50	6.50	6.50	0
2021-11-10	6.50	6.50	6.50	6.50	0
2021-11-09	6.63	6.63	6.50	6.50	77,988
2021-11-08	6.88	6.88	6.63	6.63	10,000
2021-11-05	6.88	6.88	6.88	6.88	0
2021-11-04	6.93	6.93	6.88	6.88	10,255
2021-11-03	6.93	6.93	6.93	6.93	543
2021-11-02	7.05	7.05	6.93	6.93	0
2021-11-01	7.25	7.25	7.05	7.05	14,004
2021-10-29	7.25	7.25	7.25	7.25	70,341
2021-10-28	7.25	7.25	7.25	7.25	0
2021-10-27	7.25	7.25	7.25	7.25	64
2021-10-26	7.25	7.25	7.25	7.25	27,268
2021-10-25	7.25	7.25	7.25	7.25	1,231
2021-10-22	7.35	7.20	7.20	7.25	31,676
2021-10-21	7.38	7.38	7.38	7.38	2,469
2021-10-20	7.38	7.38	7.38	7.38	0
2021-10-19	7.38	7.38	7.38	7.38	100
2021-10-18	7.38	7.38	7.38	7.38	0
2021-10-15	7.38	7.38	7.38	7.38	0
2021-10-14	7.38	7.38	7.38	7.38	0
2021-10-13	7.38	7.38	7.38	7.38	5,074
2021-10-12	7.38	7.38	7.38	7.38	13,370
2021-10-11	7.38	7.38	7.38	7.38	7,643
2021-10-08	7.38	7.38	7.25	7.38	554
2021-10-07	7.38	7.38	7.38	7.38	0
2021-10-06	7.63	7.63	7.25	7.38	15,069
2021-10-05	7.63	7.63	7.63	7.63	0
2021-10-04	7.63	7.63	7.63	7.63	502
2021-10-01	7.80	7.80	7.63	7.63	87,806
2021-09-30	7.80	7.80	7.80	7.80	125,053
2021-09-29	7.35	7.80	7.35	7.80	106,396
2021-09-28	7.25	7.35	7.00	7.35	10,456
2021-09-27	7.25	7.25	7.00	7.25	16,751
2021-09-24	7.25	7.50	7.50	7.50	33,800
2021-09-23	7.38	7.50	7.50	7.50	62,453
2021-09-22	7.00	7.38	7.00	7.38	150,866
2021-09-21	7.00	7.00	7.00	7.00	1,200
2021-09-20	7.00	7.00	6.63	7.00	115,335
2021-09-17	7.00	7.00	7.00	7.00	543
2021-09-16	7.00	7.00	7.00	7.00	300
2021-09-15	7.00	7.00	7.00	7.00	9,206
2021-09-14	7.00	7.00	7.00	7.00	9,324
2021-09-13	7.00	7.00	7.00	7.00	0
2021-09-10	7.00	7.00	7.00	7.00	24
2021-09-09	7.25	7.25	7.00	7.00	17,619
2021-09-08	7.25	7.25	6.50	7.25	15,392
2021-09-07	7.25	7.25	7.25	7.25	5,343
2021-09-06	7.25	7.25	7.25	7.25	172,453
2021-09-03	7.25	7.25	7.25	7.25	12,091
2021-09-02	7.25	7.25	6.50	7.25	1,200
2021-09-01	7.25	7.25	7.25	7.25	6,595
2021-08-31	7.25	7.25	6.50	7.25	7,142
2021-08-30	7.25	7.25	7.25	7.25	0
2021-08-27	7.25	7.25	7.25	7.25	1
2021-08-26	7.25	7.25	7.25	7.25	145,419
2021-08-25	7.25	7.25	7.25	7.25	0
2021-08-24	7.25	7.25	7.25	7.25	2,305
2021-08-23	7.25	7.25	7.25	7.25	6,500
2021-08-20	7.25	7.25	7.25	7.25	3,372
2021-08-19	7.50	7.50	7.25	7.25	18,878
2021-08-18	7.50	7.50	7.50	7.50	86
2021-08-17	7.50	7.50	7.50	7.50	24,806
2021-08-16	7.50	7.50	7.50	7.50	10,000
2021-08-13	7.50	7.50	7.50	7.50	29,527
2021-08-12	7.50	7.50	7.50	7.50	19,834
2021-08-11	7.50	7.50	7.50	7.50	1,500
2021-08-10	7.50	7.50	7.50	7.50	0
2021-08-09	7.50	7.50	7.50	7.50	4,000
2021-08-06	7.50	7.50	7.50	7.50	2,982
2021-08-05	7.50	7.50	7.50	7.50	50,538
2021-08-04	7.50	7.50	7.50	7.50	9,151
2021-08-03	7.50	7.50	7.50	7.50	2,782
2021-08-02	7.50	7.50	7.50	7.50	10,694
2021-07-30	7.50	7.50	7.50	7.50	43,819
2021-07-29	7.50	7.50	7.50	7.50	10,066
2021-07-28	7.50	7.50	7.50	7.50	9,494
2021-07-27	7.50	7.50	7.50	7.50	21,524
2021-07-26	7.50	7.50	7.50	7.50	0
2021-07-23	7.50	7.50	7.50	7.50	3,207
2021-07-22	7.50	7.50	7.50	7.50	7,607
2021-07-21	7.50	7.50	7.50	7.50	40,046
2021-07-20	8.50	8.50	7.50	7.50	390,308
2021-07-19	8.25	8.50	8.25	8.50	20,278
2021-07-16	8.00	8.25	8.00	8.25	95,275
2021-07-15	8.00	8.00	8.00	8.00	2,000
2021-07-14	8.00	8.00	8.00	8.00	1,000
2021-07-13	8.25	8.25	8.00	8.00	22,214
2021-07-12	8.25	9.05	9.05	9.05	8,149
2021-07-09	8.25	8.25	8.25	8.25	0
2021-07-08	8.25	8.25	8.25	8.25	1,085
2021-07-07	8.25	8.25	8.25	8.25	1,777
2021-07-06	8.25	8.25	7.50	8.25	455
2021-07-05	8.25	8.25	8.25	8.25	37,619
2021-07-02	8.25	8.25	8.25	8.25	23,605
2021-07-01	8.00	8.00	8.00	8.25	8,900
2021-06-30	8.25	8.25	8.25	8.25	16,868
2021-06-29	8.25	8.25	8.25	8.25	15,739
2021-06-28	8.25	8.25	8.25	8.25	3,233
2021-06-25	8.50	8.50	8.25	8.25	72,145
2021-06-24	8.50	8.50	8.50	8.50	1,900
2021-06-23	8.50	8.50	8.50	8.50	118
2021-06-22	8.50	8.50	8.50	8.50	7,500
2021-06-21	8.50	8.50	8.00	8.50	50
2021-06-18	9.00	9.00	8.50	8.50	108,118
2021-06-17	9.25	8.75	8.75	9.00	13,959
2021-06-16	9.25	9.25	9.25	9.25	27,144
2021-06-15	9.00	9.00	9.00	9.00	222,312
2021-06-14	8.75	9.20	9.20	9.00	79,995
2021-06-11	8.75	8.75	8.75	8.75	101,879
2021-06-10	8.50	8.75	8.50	8.75	115
2021-06-09	8.50	8.50	8.50	8.50	144,756
2021-06-08	9.25	10.00	10.00	10.00	2,768
2021-06-07	9.50	9.50	9.00	9.25	97,135
2021-06-04	9.50	9.50	9.50	9.50	0
2021-06-03	9.50	9.50	9.50	9.50	0
2021-06-02	9.50	9.50	9.50	9.50	5,114
2021-06-01	9.50	9.50	9.50	9.50	0
2021-05-28	9.50	10.00	10.00	10.00	24,567
2021-05-27	9.50	9.50	9.50	9.50	5,000
2021-05-26	9.50	9.50	9.50	9.50	83,096
2021-05-25	9.50	9.75	9.50	9.50	92,931
2021-05-24	9.75	9.75	9.75	9.75	25,000
2021-05-21	10.00	10.00	9.75	9.75	27,308
2021-05-20	10.50	10.50	9.75	9.75	258,630
2021-05-19	11.25	11.25	10.50	10.50	651,941
2021-05-18	9.00	9.75	9.75	9.75	619,862
2021-05-17	9.20	9.20	8.00	9.00	135,555
2021-05-14	9.00	9.50	9.00	9.20	148,541
2021-05-13	8.75	9.50	8.75	9.00	90,015
2021-05-12	8.95	8.95	8.75	8.75	457,654
2021-05-11	7.50	9.25	7.50	8.95	483,697
2021-05-10	7.50	7.50	7.50	7.50	58,928
2021-05-07	6.80	7.20	7.20	7.20	46,316
2021-05-06	6.50	6.80	6.50	6.80	74,456
2021-05-05	7.50	7.50	6.50	6.50	135,209
2021-05-04	7.50	7.50	7.00	7.50	120,375
2021-04-30	8.25	8.25	7.50	7.50	73,415
2021-04-29	8.25	8.25	8.25	8.25	262,000
2021-04-28	8.25	8.25	8.25	8.25	55,185
2021-04-27	8.00	8.25	8.00	8.25	161,934
2021-04-26	8.13	8.13	8.00	8.00	39,882
2021-04-23	8.00	8.13	7.25	8.13	175,535
2021-04-22	7.50	8.00	7.50	8.00	61,811
2021-04-21	7.50	7.50	7.00	7.50	66,041
2021-04-20	7.50	7.50	7.50	7.50	45,610
2021-04-19	7.50	7.50	7.00	7.50	159,059
2021-04-16	5.50	7.50	5.20	7.50	919,199
2021-04-15	5.70	5.50	5.40	5.50	101,063
2021-04-14	5.70	5.70	5.70	5.70	30,200
2021-04-13	5.70	5.70	5.70	5.70	0
2021-04-12	5.70	5.70	5.70	5.70	50,379
2021-04-09	5.25	5.70	5.25	5.70	284,655
2021-04-08	5.25	5.25	5.25	5.25	0
2021-04-07	5.25	5.25	5.25	5.25	13,087
2021-04-06	5.25	5.25	5.25	5.25	0
2021-04-01	5.25	5.25	5.25	5.25	4,385
2021-03-31	5.25	5.25	5.25	5.25	0
2021-03-30	5.25	5.25	5.25	5.25	17,543
2021-03-29	5.25	5.25	5.25	5.25	8,684
2021-03-26	5.13	5.25	5.13	5.25	9,678
2021-03-25	5.13	5.13	5.13	5.13	10,000
2021-03-24	5.00	5.13	5.00	5.13	27,930
2021-03-23	5.00	5.00	5.00	5.00	113,506
2021-03-22	5.00	5.00	5.00	5.00	32,000
2021-03-19	5.13	5.13	5.00	5.00	137,676
2021-03-18	4.85	5.13	4.85	5.13	84,235
2021-03-17	4.85	4.85	4.85	4.85	200,105
2021-03-16	4.85	4.85	4.85	4.85	0
2021-03-15	4.85	4.85	4.85	4.85	5,890
2021-03-12	4.80	4.85	4.40	4.85	267,463
2021-03-11	5.05	5.05	4.80	4.80	143
2021-03-10	5.25	5.25	4.96	5.25	108,571
2021-03-09	5.25	4.96	4.96	5.25	24,608
2021-03-08	5.05	4.90	4.90	5.25	228,442
2021-03-05	5.50	5.45	5.05	5.05	550,219
2021-03-04	6.00	6.00	5.63	5.75	381,101
2021-03-03	5.85	5.85	5.75	5.75	175,252
2021-03-02	6.18	6.50	5.85	5.85	257,249
2021-03-01	6.18	6.18	5.75	6.18	94,847
2021-02-26	6.00	6.38	6.13	6.18	636,000
2021-02-25	4.74	6.75	4.74	6.00	1,701,485
2021-02-24	3.90	4.50	3.90	4.50	991,242
2021-02-23	2.95	3.95	2.95	3.90	899,137
2021-02-22	2.90	2.95	2.90	2.95	49,759
2021-02-19	2.80	2.90	2.60	2.90	242,377
2021-02-18	2.80	2.80	2.80	2.80	49,548
2021-02-17	2.80	2.80	2.80	2.80	7,000
2021-02-16	2.80	2.80	2.80	2.80	18,152
2021-02-15	2.80	2.80	2.80	2.80	257,299
2021-02-12	2.80	2.80	2.80	2.80	0
2021-02-11	2.80	2.80	2.80	2.80	39,580
2021-02-10	2.80	2.85	2.80	2.80	131,966
2021-02-09	2.85	3.02	3.02	3.02	3,500
2021-02-08	2.90	2.90	2.85	2.85	306,937
2021-02-05	2.85	2.90	2.85	2.90	85,401
2021-02-04	2.80	2.85	2.80	2.85	40,000
2021-02-03	2.80	2.80	2.80	2.80	0
2021-02-02	2.80	2.80	2.80	2.80	2,940
2021-02-01	2.80	2.80	2.80	2.80	112,729
2021-01-29	2.70	2.80	2.70	2.80	451
2021-01-28	2.70	2.70	2.70	2.70	0
2021-01-27	2.75	2.75	2.50	2.70	5,000
2021-01-26	2.70	2.70	2.70	2.70	5,000
2021-01-25	2.75	2.75	2.50	2.70	22,640
2021-01-22	2.75	2.75	2.50	2.70	0
2021-01-21	2.70	2.70	2.70	2.70	0
2021-01-20	2.90	2.90	2.90	2.90	353,125
2021-01-19	2.70	2.70	2.65	2.65	150,000
2021-01-18	2.65	2.70	2.65	2.70	140,000
2021-01-15	2.60	2.65	2.60	2.65	158,461
2021-01-14	2.60	2.60	2.60	2.60	0
2021-01-13	2.60	2.60	2.30	2.60	8,448
2021-01-12	2.60	2.60	2.60	2.60	0
2021-01-11	2.60	2.60	2.60	2.60	0
2021-01-08	2.65	2.70	2.60	2.60	158,849
2021-01-07	2.65	2.65	2.65	2.65	0
2021-01-06	2.65	2.65	2.65	2.65	3,310
2021-01-05	2.65	2.65	2.65	2.65	0
2021-01-04	2.65	2.75	2.65	2.65	115,873
2020-12-31	2.65	2.65	2.65	2.65	0
2020-12-30	2.50	2.65	2.50	2.65	42,000
2020-12-29	2.35	2.50	2.30	2.50	120,000
2020-12-24	2.45	2.45	2.45	2.45	0
2020-12-23	2.65	2.70	2.30	2.45	536,484
2020-12-22	3.10	3.10	2.60	2.60	249,644
2020-12-21	3.10	3.10	3.10	3.10	70,000
2020-12-18	3.10	3.10	3.10	3.10	0
2020-12-17	3.10	3.10	3.10	3.10	0
2020-12-16	3.10	3.10	3.10	3.10	0
2020-12-15	3.10	3.10	3.00	3.10	0
2020-12-14	3.10	3.10	3.10	3.10	28,467
2020-12-11	3.10	3.10	3.10	3.10	0
2020-12-10	3.10	3.10	3.10	3.10	0
2020-12-09	3.10	3.10	3.10	3.10	35,873
2020-12-08	2.95	3.10	2.95	3.10	416,111
2020-12-07	2.95	2.95	2.95	2.95	0
2020-12-04	2.95	2.95	2.95	2.95	33,290
2020-12-03	2.95	2.95	2.95	2.95	0
2020-12-02	2.95	3.00	3.00	2.95	125,000
2020-12-01	2.95	2.95	2.95	2.95	13,186
2020-11-30	2.95	2.95	2.95	2.95	0
2020-11-27	2.95	2.95	2.95	2.95	0
2020-11-26	2.90	2.95	2.80	2.95	0
2020-11-25	2.95	2.95	2.95	2.95	0
2020-11-24	2.95	2.95	2.95	2.95	0
2020-11-23	2.80	2.95	2.80	2.95	126,107
2020-11-20	2.90	2.90	2.90	2.90	0
2020-11-19	2.90	2.90	2.90	2.90	0
2020-11-18	2.90	2.90	2.90	2.90	1,312
2020-11-17	2.90	2.90	2.90	2.90	16,393
2020-11-16	2.85	2.95	2.85	2.90	486,435
2020-11-13	2.85	2.85	2.70	2.85	35,000
2020-11-12	2.85	2.85	2.85	2.85	0
2020-11-11	2.85	2.85	2.85	2.85	183,121
2020-11-10	2.85	2.85	2.85	2.85	31,204
2020-11-09	2.45	2.85	2.45	2.85	228,975
2020-11-06	2.45	2.45	2.45	2.45	0
2020-11-05	2.45	2.45	2.45	2.45	0
2020-11-04	2.45	2.45	2.45	2.45	23,916
2020-11-03	2.45	2.45	2.45	2.45	0
2020-11-02	2.60	2.60	2.40	2.45	0
2020-10-30	2.45	2.45	2.45	2.45	0
2020-10-29	2.45	2.45	2.45	2.45	28,529
2020-10-28	2.45	2.45	2.45	2.45	0
2020-10-27	2.65	2.65	2.45	2.45	232,379
2020-10-26	2.85	2.85	2.75	2.75	250,000
2020-10-23	2.85	2.85	2.85	2.85	0
2020-10-22	2.85	2.85	2.85	2.85	0
2020-10-21	2.85	2.85	2.85	2.85	0
2020-10-20	2.85	2.85	2.85	2.85	7,219
2020-10-16	2.85	2.85	2.85	2.85	0
2020-10-15	3.15	3.15	2.85	2.85	38,010
2020-10-14	3.15	3.15	3.15	3.15	0
2020-10-13	3.15	3.15	3.00	3.15	0
2020-10-12	3.15	3.15	3.00	3.15	0
2020-10-09	3.15	3.15	3.15	3.15	0
2020-10-08	3.15	3.15	3.15	3.15	30,000
2020-10-07	3.15	3.15	3.15	3.15	25,000
2020-10-06	3.15	3.15	3.15	3.15	45,000
2020-10-05	3.15	3.15	3.15	3.15	16,393
2020-10-02	3.15	3.15	3.15	3.15	0
2020-10-01	3.15	3.15	3.15	3.15	3,500
2020-09-30	3.15	3.15	3.15	3.15	27,583
2020-09-29	3.15	3.15	3.15	3.15	30,000
2020-09-28	3.15	3.15	3.15	3.15	0
2020-09-25	3.15	3.15	3.15	3.15	0
2020-09-24	3.15	3.15	3.15	3.15	0
2020-09-23	3.15	3.15	3.15	3.15	70,000
2020-09-22	3.15	3.15	3.15	3.15	0
2020-09-21	3.15	3.15	3.15	3.15	182,500
2020-09-18	3.15	3.15	3.15	3.15	5,758
2020-09-17	3.50	3.50	3.15	3.15	583,496
2020-09-16	3.60	3.60	3.50	3.50	52,000
2020-09-15	3.60	3.60	3.60	3.60	0
2020-09-14	3.60	3.60	3.60	3.60	0
2020-09-11	3.60	3.60	3.60	3.60	0
2020-09-10	3.60	3.60	3.60	3.60	68,214
2020-09-09	3.60	3.60	3.60	3.60	0
2020-09-08	3.60	3.60	3.60	3.60	0
2020-09-07	3.60	3.60	3.60	3.60	0
2020-09-04	3.60	3.60	3.60	3.60	0
2020-09-03	3.60	3.60	3.60	3.60	1,500
2020-09-02	3.60	3.60	3.60	3.60	31,760
2020-09-01	3.60	3.60	3.60	3.60	0
2020-08-28	3.60	3.60	3.60	3.60	0
2020-08-27	3.60	3.60	3.20	3.60	0
2020-08-26	3.60	3.60	3.60	3.60	0
2020-08-25	3.60	3.60	3.60	3.60	2,748
2020-08-24	3.60	3.60	3.60	3.60	3,550
2020-08-21	3.60	3.60	3.60	3.60	0
2020-08-20	3.60	3.60	3.60	3.60	0
2020-08-19	3.60	3.60	3.60	3.60	0
2020-08-18	3.55	3.60	3.20	3.60	1,030
2020-08-17	3.60	3.60	3.60	3.60	0
2020-08-14	3.60	3.60	3.60	3.60	0
2020-08-13	3.60	3.60	3.60	3.60	10,345
2020-08-12	3.35	3.60	3.35	3.60	136,630
2020-08-11	3.35	3.35	3.35	3.35	38,706
2020-08-10	3.35	3.35	3.35	3.35	0
2020-08-07	3.35	3.35	3.35	3.35	0
2020-08-06	3.35	3.35	3.35	3.35	0
2020-08-05	3.35	3.35	3.35	3.35	0
2020-08-04	3.35	3.35	3.35	3.35	50,000
2020-07-31	3.35	3.35	3.35	3.35	0
2020-07-30	3.35	3.35	3.35	3.35	38,692
2020-07-29	3.35	3.35	3.35	3.35	175,000
2020-07-28	3.75	3.75	3.35	3.35	120,000
2020-07-27	3.75	3.75	3.75	3.75	0
2020-07-24	3.85	3.85	3.75	3.75	49,768
2020-07-23	3.85	3.85	3.85	3.85	41,633
2020-07-22	3.85	3.85	3.85	3.85	33,911
2020-07-21	3.85	3.85	3.85	3.85	0
2020-07-20	3.85	3.85	3.70	3.85	0
2020-07-17	3.85	3.85	3.85	3.85	0
2020-07-16	3.85	3.85	3.85	3.85	1,940
2020-07-15	3.85	3.85	3.85	3.85	0
2020-07-14	3.75	3.90	3.75	3.85	124,709
2020-07-13	3.90	3.90	3.90	3.90	50,560
2020-07-10	3.90	3.90	3.90	3.90	25,572
2020-07-09	3.90	3.90	3.90	3.90	0
2020-07-08	3.85	3.90	3.85	3.90	189,000
2020-07-07	3.85	3.85	3.85	3.85	2,210
2020-07-06	3.85	3.85	3.85	3.85	23,973
2020-07-03	3.85	3.85	3.85	3.85	37,812
2020-07-02	4.20	4.20	3.85	3.85	366,832
2020-07-01	4.20	4.20	4.20	4.20	12,083
2020-06-30	4.65	4.75	4.20	4.65	305,514
2020-06-29	4.60	4.65	4.60	4.60	21,739
2020-06-26	4.65	4.65	4.60	4.65	134,923
2020-06-25	5.50	5.50	4.75	5.50	240,284
2020-06-24	4.05	5.70	3.80	4.10	2,525,492
2020-06-23	3.35	4.90	3.35	4.10	3,196,838
2020-06-22	3.30	3.35	3.30	3.35	131,275
2020-06-19	3.30	3.30	3.30	3.30	0
2020-06-18	3.30	3.30	3.30	3.30	1,938
2020-06-17	3.30	3.30	3.30	3.30	303
2020-06-16	3.30	3.30	3.20	3.30	199,698
2020-06-15	3.30	3.30	3.30	3.30	163,636
2020-06-12	3.30	3.30	3.30	3.30	105,746
2020-06-11	3.55	3.55	3.30	3.30	422,195
2020-06-10	3.55	3.55	3.55	3.55	3,308
2020-06-09	3.55	3.55	3.55	3.55	154,523
2020-06-08	3.55	3.55	3.55	3.55	381,002
2020-06-05	3.55	3.55	3.55	3.55	12,127
2020-06-04	3.45	3.55	3.20	3.55	342,145
2020-06-03	4.00	4.00	3.45	3.45	1,003,393
2020-06-02	4.15	4.15	4.00	4.00	39,665
2020-06-01	4.15	4.15	4.15	4.15	260,898
2020-05-29	4.15	4.15	4.15	4.15	278,044
2020-05-28	3.50	4.40	3.50	4.15	919,687
2020-05-27	3.50	3.50	3.50	3.50	55,119
2020-05-26	3.50	3.50	3.50	3.50	7,500
2020-05-22	3.50	3.50	3.50	3.50	115,755
2020-05-21	3.50	3.50	3.50	3.50	75,000
2020-05-20	3.70	3.70	3.50	3.50	82,436
2020-05-19	3.15	3.80	3.15	3.70	674,677
2020-05-18	2.90	3.00	2.90	2.90	112,837
2020-05-15	2.90	2.90	2.90	2.90	118,384
2020-05-14	3.20	3.20	2.90	2.90	224,712
2020-05-13	3.50	3.50	3.20	3.20	777,196
2020-05-12	4.00	4.00	3.50	3.50	670,272
2020-05-11	3.00	4.00	3.00	4.00	3,722,235
2020-05-07	3.00	3.00	3.00	3.00	0
2020-05-06	3.00	3.00	3.00	3.00	25,000
2020-05-05	3.00	3.00	3.00	3.00	305,499
2020-05-04	3.75	3.75	2.75	3.00	407,836
2020-05-01	3.75	3.75	3.75	3.75	25,576
2020-04-30	3.75	3.75	3.75	3.75	0
2020-04-29	3.75	3.75	3.75	3.75	0
2020-04-28	3.75	3.75	3.50	3.75	165,000
2020-04-27	3.75	3.75	3.75	3.75	124,800
2020-04-24	3.75	3.75	3.75	3.75	0
2020-04-23	3.75	3.75	3.75	3.75	2,500
2020-04-22	3.75	3.75	3.75	3.75	0
2020-04-21	3.75	3.75	3.75	3.75	50,000
2020-04-20	3.75	3.75	3.75	3.75	30,000
2020-04-17	3.75	3.75	3.75	3.75	127,807
2020-04-16	3.50	3.75	3.50	3.75	35,000
2020-04-15	3.50	3.50	3.50	3.50	0
2020-04-14	3.50	3.50	3.50	3.50	0
2020-04-09	3.50	3.50	3.50	3.50	49,725
2020-04-08	3.50	3.75	3.50	3.50	96,200
2020-04-07	3.50	3.50	3.50	3.50	0
2020-04-06	3.25	3.50	3.25	3.25	20,000
2020-04-03	3.25	3.25	3.25	3.25	0
2020-04-03	3.25	3.25	3.25	3.25	33,667
2020-04-02	3.25	3.25	3.25	3.25	66,000
2020-04-02	3.25	3.25	3.25	3.25	66,000
2020-04-01	3.75	3.25	3.25	3.25	787
2020-04-01	3.75	3.75	3.25	3.75	787
2020-03-31	3.50	3.75	3.50	3.50	7,300
2020-03-30	3.25	3.25	3.25	3.25	7,000
2020-03-27	3.25	3.25	3.25	3.25	0
2020-03-26	3.25	3.25	3.25	3.25	27,218
2020-03-25	3.25	3.25	3.25	3.25	15,000
2020-03-24	3.25	3.25	2.50	3.25	0
2020-03-23	3.25	3.25	2.50	3.50	0
2020-03-20	2.75	2.75	2.50	2.75	0
2020-03-19	3.50	3.50	3.25	3.50	102,390
2020-03-18	3.50	3.50	3.00	3.50	0
2020-03-17	4.35	4.35	3.70	4.10	0
2020-03-16	4.25	4.25	4.00	4.25	0
2020-03-13	4.80	4.80	4.60	4.90	0
2020-03-12	6.00	6.00	5.25	6.13	0
2020-03-11	6.13	6.13	6.00	6.13	103,145
2020-03-10	6.13	6.13	6.13	6.13	0
2020-03-09	6.28	6.28	6.00	6.58	0
2020-03-06	6.90	6.90	6.58	6.58	12,000
2020-03-05	7.45	7.50	6.95	7.45	288,561
2020-03-04	7.55	7.55	7.10	7.45	0
2020-03-03	7.70	7.70	7.45	7.70	70,000
2020-03-02	7.70	7.70	7.70	7.75	0
2020-02-28	8.00	8.00	8.00	7.75	50,000
2020-02-27	7.75	7.75	7.75	7.75	0
2020-02-26	7.75	7.75	7.75	7.75	0
2020-02-25	7.75	7.75	7.75	7.75	1,000
2020-02-24	7.75	7.75	7.75	7.75	0
2020-02-21	7.75	7.75	7.75	7.75	0
2020-02-20	7.75	7.75	7.75	7.75	0
2020-02-19	7.75	7.75	7.75	7.75	2,441
2020-02-18	7.75	7.75	7.75	7.75	0
2020-02-17	7.75	7.75	7.75	7.75	0
2020-02-14	7.75	7.75	7.75	7.75	0
2020-02-13	7.75	7.75	7.75	7.75	650
2020-02-12	7.75	7.75	7.75	7.75	165,000
2020-02-11	7.85	7.85	7.75	7.75	75,000
2020-02-10	8.25	8.25	7.95	7.95	15,797
2020-02-07	8.25	8.25	8.25	8.25	38,400
2020-02-06	8.25	8.25	8.25	8.25	0
2020-02-05	8.25	8.25	8.25	8.25	0
2020-02-04	8.50	8.50	8.25	8.25	50,000
2020-02-03	8.50	8.50	8.50	8.50	25,100
2020-01-31	8.50	8.50	8.50	8.50	0
2020-01-30	8.50	8.50	8.00	8.50	8,500
2020-01-29	8.50	8.50	8.50	8.50	20,000
2020-01-28	8.75	8.75	8.50	8.50	26,748
2020-01-27	8.75	8.75	8.75	8.75	262
2020-01-24	8.85	8.85	8.75	8.75	35,000
2020-01-23	8.75	8.85	8.70	8.85	50,000
2020-01-22	8.75	8.85	8.70	8.85	0
2020-01-21	8.75	8.85	8.50	8.85	25,000
2020-01-20	8.75	8.75	8.75	8.75	0
2020-01-17	8.25	8.75	8.25	8.75	45,972
2020-01-16	8.00	8.25	8.00	8.25	25,000
2020-01-15	8.00	8.00	8.00	8.00	0
2020-01-14	8.00	8.00	8.00	8.00	0
2020-01-13	7.25	8.00	7.25	8.00	155,000
2020-01-10	7.25	7.25	7.25	7.25	35,000
2020-01-09	7.25	7.25	7.25	7.25	500,000
2020-01-08	7.25	7.25	7.25	7.25	38,950
2020-01-07	7.63	7.63	7.25	7.25	18,296
2020-01-06	8.03	8.03	7.75	7.75	10
2020-01-03	8.03	8.03	8.03	8.03	37,441
2020-01-02	8.03	8.03	8.03	8.03	0
2019-12-31	8.25	8.25	8.03	8.03	0
2019-12-30	8.25	8.25	8.25	8.25	18,377
2019-12-27	8.25	8.25	8.25	8.25	74,958
2019-12-24	8.25	8.25	8.25	8.25	0
2019-12-23	8.25	8.25	8.25	8.25	25,000
2019-12-20	8.25	8.25	8.25	8.25	0
2019-12-19	8.25	8.25	8.25	8.25	0
2019-12-18	8.25	8.25	8.25	8.25	0
2019-12-17	8.25	8.25	8.25	8.25	0
2019-12-16	8.25	8.25	8.25	8.25	36,407
2019-12-13	8.25	8.25	8.25	8.25	0
2019-12-12	8.25	8.25	8.25	8.25	10,000
2019-12-11	8.35	8.35	8.25	8.25	40,000
2019-12-10	8.38	8.38	8.35	8.35	40,000
2019-12-09	8.38	8.38	8.38	8.38	0
2019-12-06	8.38	8.38	8.38	8.38	0
2019-12-05	8.50	8.50	8.50	8.50	0
2019-12-04	8.75	8.75	8.50	8.50	125,000
2019-12-03	8.75	8.75	8.75	8.75	0
2019-12-02	8.75	8.75	8.75	8.75	0
2019-11-29	8.75	8.75	8.75	8.75	0
2019-11-28	8.25	8.75	8.00	8.75	0
2019-11-27	8.13	8.25	8.13	8.25	100,000
2019-11-26	7.38	8.13	7.38	8.13	275,000
2019-11-25	7.25	7.38	7.25	7.38	50,000
2019-11-22	7.25	7.25	7.25	7.25	0
2019-11-21	7.25	7.25	7.25	7.25	0
2019-11-20	7.25	7.25	7.25	7.25	15,730
2019-11-19	7.75	7.75	7.25	7.25	70,000
2019-11-18	7.75	7.75	7.75	7.75	2,767
2019-11-15	7.75	7.75	7.75	7.75	0
2019-11-14	7.75	7.75	7.75	7.75	15,000
2019-11-13	7.75	7.75	7.75	7.75	43,093
2019-11-12	8.50	8.50	7.75	7.75	153,695
2019-11-11	8.65	8.65	8.65	8.65	0
2019-11-08	8.50	8.65	8.30	8.65	0
2019-11-07	8.90	8.90	8.50	8.65	50,000
2019-11-06	8.90	8.90	8.90	8.90	0
2019-11-05	8.90	8.90	8.50	8.90	0
2019-11-04	8.90	8.90	8.90	8.90	0
2019-11-01	8.90	8.90	8.90	8.90	0
2019-10-31	8.90	8.90	8.90	8.90	0
2019-10-30	8.90	8.90	8.50	8.90	0
2019-10-29	8.90	8.90	8.90	8.90	0
2019-10-28	8.90	8.90	8.90	8.90	0
2019-10-25	8.90	8.90	8.90	8.90	32,812
2019-10-24	9.10	9.10	8.90	8.90	25,100
2019-10-23	9.10	9.10	9.10	9.10	0
2019-10-22	9.10	9.10	9.10	9.10	0
2019-10-21	9.10	9.10	9.10	9.10	0
2019-10-18	9.10	9.10	9.10	9.10	0
2019-10-17	9.10	9.10	9.10	9.10	0
2019-10-16	9.10	9.10	9.10	9.10	0
2019-10-15	9.10	9.10	9.10	9.10	0
2019-10-14	9.10	9.10	9.10	9.10	0
2019-10-11	9.25	9.25	9.10	9.10	40,509
2019-10-10	9.25	9.25	9.25	9.25	0
2019-10-09	9.25	9.25	9.25	9.25	0
2019-10-08	9.35	9.35	9.25	9.25	25,000
2019-10-07	9.35	9.35	9.00	9.35	0
2019-10-04	9.35	9.35	9.35	9.35	0
2019-10-03	9.35	9.35	9.35	9.35	0
2019-10-02	9.50	9.50	9.35	9.35	7,000
2019-10-01	9.50	9.50	9.50	9.50	0
2019-09-30	9.50	9.50	9.50	9.50	0
2019-09-27	9.50	9.50	9.50	9.50	0
2019-09-26	9.50	9.50	9.50	9.50	8,580
2019-09-25	9.75	9.75	9.50	9.50	74,500
2019-09-24	9.75	9.75	9.75	9.75	2,208
2019-09-23	10.25	10.25	9.75	9.75	34,371
2019-09-20	10.25	10.25	10.25	10.25	0
2019-09-19	10.25	10.25	10.25	10.25	0
2019-09-18	10.25	10.25	10.25	10.25	0
2019-09-17	10.25	10.25	10.25	10.25	100,000
2019-09-16	11.00	11.00	10.25	10.25	28,957
2019-09-13	11.25	11.25	11.00	11.00	33,066
2019-09-12	11.50	11.50	11.25	11.25	24,046
2019-09-11	11.25	11.25	11.25	11.25	16,000
2019-09-10	11.25	11.25	11.25	11.25	0
2019-09-09	11.50	11.50	11.00	11.25	14,214
2019-09-06	11.50	11.50	11.50	11.50	17,474
2019-09-05	11.50	11.50	11.50	11.50	0
2019-09-04	11.50	11.50	11.50	11.50	0
2019-09-03	11.50	11.50	11.50	11.50	0
2019-09-02	11.50	11.50	11.50	11.50	0
2019-08-30	11.50	11.50	11.50	11.50	0
2019-08-29	11.50	11.50	11.50	11.50	0
2019-08-28	11.50	11.50	11.00	11.50	0
2019-08-27	11.50	11.50	11.50	11.50	0
2019-08-23	11.50	11.50	11.50	11.50	0
2019-08-22	11.50	11.50	11.50	11.50	16,772
2019-08-21	11.50	11.50	11.50	11.50	0
2019-08-20	11.50	11.50	11.50	11.50	5,000
2019-08-19	11.50	11.50	11.50	11.50	657
2019-08-16	11.75	11.75	11.50	11.50	0
2019-08-15	11.75	11.75	11.50	11.75	0
2019-08-14	11.75	11.75	11.50	11.75	0
2019-08-13	11.75	11.75	11.75	11.75	0
2019-08-12	11.75	11.75	11.75	11.75	0
2019-08-09	11.75	11.75	11.75	11.75	0
2019-08-08	11.75	11.75	11.75	11.75	0
2019-08-07	11.90	11.90	11.75	11.75	6,000
2019-08-06	12.15	12.15	11.90	11.90	7,891
2019-08-05	12.15	12.15	12.15	12.15	0
2019-08-02	12.15	12.15	12.15	12.15	0
2019-08-01	12.15	12.15	12.15	12.15	0
2019-07-31	12.50	12.50	12.15	12.15	8,281
2019-07-30	12.75	13.00	12.00	12.50	91,780
2019-07-29	12.75	13.00	13.00	12.75	129,483
2019-07-26	12.75	12.75	12.75	12.75	76,000
2019-07-25	12.75	12.75	12.75	12.75	0
2019-07-24	12.50	12.75	12.50	12.75	10,000
2019-07-23	12.00	12.50	12.00	12.50	101,112
2019-07-22	12.00	12.00	12.00	12.00	7,880
2019-07-19	11.75	12.00	11.75	12.00	16,225
2019-07-18	11.75	11.75	11.75	11.75	25,470
2019-07-17	11.75	11.75	11.75	11.75	0
2019-07-16	11.75	11.75	11.75	11.75	0
2019-07-15	11.75	11.75	11.75	11.75	0
2019-07-12	12.00	12.00	12.00	11.75	45,000
2019-07-11	11.50	11.75	11.00	11.60	24,000
2019-07-10	11.75	11.75	11.75	11.75	0
2019-07-09	12.50	12.50	11.75	11.75	80,368
2019-07-08	12.50	12.50	12.00	12.50	0
2019-07-05	12.50	12.50	12.50	12.50	0
2019-07-04	12.00	12.50	12.25	12.50	86,401
2019-07-03	12.00	12.00	12.00	12.00	0
2019-07-02	12.00	12.00	12.00	12.00	0
2019-07-01	11.90	12.00	11.90	12.00	0
2019-06-28	12.00	12.00	12.00	11.90	20,000
2019-06-27	12.10	12.10	11.90	11.90	41,204
2019-06-26	12.10	12.10	11.75	12.10	149,967
2019-06-25	12.25	12.25	12.00	12.25	12,200
2019-06-24	12.75	12.75	12.25	12.25	40,094
2019-06-21	13.50	13.50	12.85	13.50	21,846
2019-06-20	13.50	13.50	13.50	13.50	0
2019-06-19	13.50	13.50	13.50	13.50	0
2019-06-18	13.50	13.50	13.50	13.50	0
2019-06-17	13.50	13.50	13.50	13.50	0
2019-06-14	13.50	13.50	13.50	13.50	20,000
2019-06-13	13.50	13.50	13.50	13.50	0
2019-06-12	13.50	13.50	13.50	13.50	162,881
2019-06-11	13.50	13.50	13.50	13.50	0
2019-06-10	13.50	13.50	13.50	13.50	0
2019-06-07	13.50	13.50	13.50	13.50	0
2019-06-06	13.50	13.50	13.50	13.50	18,458
2019-06-05	13.50	13.50	13.50	13.50	0
2019-06-04	13.50	13.50	13.50	13.50	33,378
2019-06-03	13.50	13.50	13.50	13.50	0
2019-05-31	13.50	13.50	13.50	13.50	0
2019-05-30	13.50	13.50	13.50	13.50	21,970
2019-05-29	13.50	13.50	13.50	13.50	0
2019-05-28	14.10	14.10	13.50	13.50	219,876
2019-05-24	14.25	14.25	14.00	14.00	20,000
2019-05-23	14.50	14.50	14.00	14.25	10,917
2019-05-22	14.50	14.50	14.50	14.50	8,047
2019-05-21	14.50	14.50	14.50	14.50	2,000
2019-05-20	14.50	14.50	14.50	14.50	0
2019-05-17	14.50	14.50	14.50	14.50	10,000
2019-05-16	14.50	14.50	14.50	14.50	4,411
2019-05-15	14.50	14.50	14.50	14.50	25,000
2019-05-14	14.50	14.50	14.50	14.50	0
2019-05-13	14.50	14.50	14.50	14.50	0

Share	Price	Change
Mediazest (MDZ)	0.10	66.67%
T42 Iot Track. (TRAC)	4.50	38.46%
Sareum (SAR)	36.50	25.86%
Shield Thera (STX)	1.90	24.59%
Scirocco Energy (SCIR)	0.30	20%

Share	Price	Change
Active Energy (AEG)	0.225	-40%
Petrel Resources (PET)	2.05	-28.07%
Regtech Open (RTOP)	1.7975	-20.94%
Galantas Gold (GAL)	9.50	-19.15%
Huddled Group (HUD)	3.10	-14.29%

Share	Price	Volume
Cap-xx (CPX)	0.0925	292,967,497
Lloyds (LLOY)	54.30	274,069,507
Supply@me Cap (SYME)	0.0289	204,770,119
Mediazest (MDZ)	0.10	138,276,686
BT (BT.A)	108.95	124,099,342