Cora Gold Share History

Cora Gold Share Price history. The following table shows end-of-day data CORA historical share prices for Cora Gold, 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.

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

Date	Open	High	Low	Close	Volume
2024-05-02	2.30	2.30	2.30	2.30	2,385
2024-05-01	2.30	2.30	2.30	2.30	97
2024-04-30	2.30	2.30	2.30	2.30	19,699
2024-04-29	2.30	2.30	2.30	2.30	103,452
2024-04-26	2.30	2.40	2.22	2.22	63,905
2024-04-25	2.30	2.30	2.30	2.30	35,341
2024-04-24	2.30	2.30	2.30	2.30	0
2024-04-23	2.30	2.30	2.30	2.30	0
2024-04-22	2.30	2.30	2.30	2.30	47,732
2024-04-19	2.20	2.30	2.20	2.30	231,364
2024-04-18	2.30	2.30	2.30	2.30	872
2024-04-17	2.30	2.30	2.26	2.30	65,070
2024-04-16	2.16	2.30	2.16	2.30	41,608
2024-04-15	2.15	2.20	2.20	2.20	830,437
2024-04-12	2.10	2.20	2.10	2.20	4,260,956
2024-04-11	2.10	2.10	2.10	2.10	0
2024-04-10	2.10	2.10	2.10	2.10	77,544
2024-04-09	2.10	2.10	2.10	2.10	31,297
2024-04-08	1.80	2.20	2.10	2.10	1,179,865
2024-04-05	1.75	1.75	1.75	1.75	68,392
2024-04-04	1.75	1.75	1.75	1.75	318,127
2024-04-03	1.75	1.75	1.70	1.75	42,114
2024-04-02	1.75	1.75	1.75	1.75	66,853
2024-04-01	1.76	1.76	1.76	1.76	0
2024-03-29	1.76	1.76	1.76	1.76	0
2024-03-28	1.75	1.76	1.76	1.76	290,829
2024-03-27	1.75	1.80	1.75	1.75	68,880
2024-03-26	1.75	1.80	1.75	1.75	365,000
2024-03-25	1.92	1.92	1.75	1.75	51,889
2024-03-22	1.75	1.75	1.75	1.75	0
2024-03-21	1.75	1.75	1.75	1.75	33,173
2024-03-20	1.85	1.85	1.75	1.75	1,949,507
2024-03-19	1.85	1.85	1.85	1.85	22,229
2024-03-18	1.85	1.90	1.82	1.90	80,052
2024-03-15	1.90	1.90	1.85	1.85	100,090
2024-03-14	1.95	1.95	1.90	1.90	47,373
2024-03-13	2.00	2.00	1.95	1.95	142,536
2024-03-12	1.95	1.95	1.95	1.95	0
2024-03-11	2.00	1.97	1.97	1.97	145,860
2024-03-08	2.00	2.00	2.00	2.00	53,196
2024-03-07	2.10	2.10	1.95	2.00	150,517
2024-03-06	2.10	2.10	2.10	2.10	7,500
2024-03-05	2.20	2.20	2.10	2.10	96,804
2024-03-04	2.20	2.20	2.20	2.20	0
2024-03-01	2.20	2.20	2.20	2.20	29,536
2024-02-29	2.20	2.20	2.20	2.20	15,904
2024-02-28	2.20	2.20	2.20	2.20	1,577
2024-02-27	2.20	2.20	2.20	2.20	148,418
2024-02-26	2.20	2.20	2.20	2.20	63,610
2024-02-23	2.20	2.20	2.20	2.20	33,195
2024-02-22	2.20	2.20	2.20	2.20	169,285
2024-02-21	2.20	2.34	2.20	2.20	9,411
2024-02-20	2.20	2.30	2.20	2.20	36,906
2024-02-19	2.20	2.20	2.20	2.20	0
2024-02-16	2.20	2.20	2.20	2.20	699,732
2024-02-15	2.20	2.20	2.20	2.20	9,576
2024-02-14	2.20	2.20	2.20	2.20	0
2024-02-13	2.20	2.20	2.20	2.20	0
2024-02-12	2.20	2.30	2.20	2.20	132,797
2024-02-09	2.20	2.30	2.20	2.30	120,678
2024-02-08	2.20	2.20	2.20	2.20	0
2024-02-07	2.20	2.20	2.20	2.20	75,537
2024-02-06	2.20	2.20	2.20	2.20	68,007
2024-02-05	2.20	2.30	2.20	2.20	319,757
2024-02-02	2.20	2.20	2.20	2.20	233,953
2024-02-01	2.20	2.20	2.20	2.20	0
2024-01-31	2.20	2.20	2.15	2.15	45,323
2024-01-30	2.20	2.20	2.15	2.15	0
2024-01-29	2.20	2.20	2.15	2.15	152,336
2024-01-26	2.20	2.20	2.15	2.15	0
2024-01-25	2.20	2.20	2.15	2.15	823
2024-01-24	2.20	2.20	2.15	2.15	132,280
2024-01-23	2.20	2.20	2.15	2.15	72,031
2024-01-22	2.20	2.30	2.30	2.30	17,840
2024-01-19	2.20	2.20	2.15	2.15	157,105
2024-01-18	2.20	2.20	2.20	2.20	13,221
2024-01-17	2.20	2.30	2.20	2.20	23,735
2024-01-16	2.20	2.20	2.20	2.20	10,956
2024-01-15	2.15	2.20	2.15	2.20	582,985
2024-01-12	2.15	2.15	2.15	2.15	113
2024-01-11	2.20	2.20	2.15	2.15	322,282
2024-01-10	2.20	2.20	2.20	2.20	90,096
2024-01-09	2.15	2.20	2.15	2.20	543,230
2024-01-08	2.15	2.15	2.15	2.15	11,017
2024-01-05	2.25	2.25	2.15	2.15	278,578
2024-01-04	2.25	2.25	2.25	2.25	0
2024-01-03	2.25	2.25	2.25	2.25	1,240
2024-01-02	2.25	2.25	2.25	2.25	0
2024-01-01	2.25	2.25	2.25	2.25	0
2023-12-29	2.25	2.25	2.25	2.25	120,000
2023-12-28	2.30	2.30	2.25	2.25	203,018
2023-12-27	2.30	2.30	2.30	2.30	93,552
2023-12-26	2.30	2.30	2.30	2.30	0
2023-12-25	2.30	2.30	2.30	2.30	0
2023-12-22	2.30	2.30	2.30	2.30	35,242
2023-12-21	2.35	2.35	2.30	2.30	149,412
2023-12-20	2.35	2.35	2.35	2.35	38,769
2023-12-19	2.30	2.35	2.16	2.35	170,091
2023-12-18	2.30	2.30	2.30	2.30	794
2023-12-15	2.30	2.30	2.30	2.30	50,149
2023-12-14	2.30	2.30	2.30	2.30	0
2023-12-13	2.30	2.30	2.30	2.30	2,679
2023-12-12	2.30	2.30	2.30	2.30	122,802
2023-12-11	2.35	2.35	2.30	2.30	141,856
2023-12-08	2.35	2.35	2.35	2.35	6,390
2023-12-07	2.35	2.35	2.35	2.35	2,425
2023-12-06	2.35	2.35	2.35	2.35	8,388
2023-12-05	2.35	2.35	2.35	2.35	0
2023-12-04	2.35	2.35	2.35	2.35	2,432
2023-12-01	2.35	2.44	2.44	2.44	15,239
2023-11-30	2.35	2.35	2.35	2.35	8,207
2023-11-29	2.35	2.35	2.35	2.35	181,529
2023-11-28	2.35	2.35	2.35	2.35	0
2023-11-27	2.35	2.35	2.35	2.35	8,978
2023-11-24	2.35	2.35	2.35	2.35	83
2023-11-23	2.35	2.35	2.35	2.35	14,271
2023-11-22	2.35	2.40	2.35	2.40	387,619
2023-11-21	2.35	2.40	2.35	2.35	419,331
2023-11-20	2.14	2.40	2.14	2.35	73,692
2023-11-17	2.14	2.35	2.14	2.35	531,664
2023-11-16	2.35	2.35	2.35	2.35	18,414
2023-11-15	2.35	2.35	2.35	2.35	0
2023-11-14	2.35	2.35	2.35	2.35	60,894
2023-11-13	2.35	2.40	2.35	2.35	287,398
2023-11-10	2.35	2.30	2.26	2.30	7,250
2023-11-09	2.35	2.35	2.26	2.35	2
2023-11-08	2.35	2.35	2.35	2.35	462,368
2023-11-07	2.35	2.58	2.35	2.35	22,955
2023-11-06	2.35	2.35	2.35	2.35	7,796
2023-11-03	2.35	2.35	2.35	2.35	75,735
2023-11-02	2.35	2.35	2.35	2.35	11,001
2023-11-01	2.35	2.58	2.35	2.35	93,000
2023-10-31	2.35	2.35	2.35	2.35	1
2023-10-30	2.35	2.35	2.35	2.35	209,194
2023-10-27	2.35	2.40	2.35	2.35	345,862
2023-10-26	2.35	2.40	2.30	2.30	169,850
2023-10-25	2.25	2.46	2.25	2.35	43,823
2023-10-24	2.25	2.40	2.40	2.40	25,066
2023-10-23	2.25	2.25	2.25	2.25	88
2023-10-20	2.20	2.25	2.20	2.25	949,370
2023-10-19	2.20	2.30	2.20	2.30	440,049
2023-10-18	2.20	2.30	2.20	2.30	91,380
2023-10-17	2.15	2.20	2.20	2.20	232,797
2023-10-16	2.15	2.15	2.15	2.15	0
2023-10-13	2.15	2.15	2.15	2.15	20,000
2023-10-12	2.15	2.20	2.15	2.15	112,475
2023-10-11	2.20	2.18	2.18	2.18	130,956
2023-10-10	2.20	2.20	2.20	2.20	4,112
2023-10-09	2.20	2.20	2.20	2.20	2,975
2023-10-06	2.20	2.20	2.20	2.20	352,500
2023-10-05	2.20	2.36	2.20	2.20	38,168
2023-10-04	2.45	2.45	2.15	2.20	606,395
2023-10-03	2.45	2.60	2.45	2.45	13,920
2023-10-02	2.45	2.45	2.45	2.45	58,226
2023-09-29	2.45	2.45	2.45	2.45	41,079
2023-09-28	2.45	2.60	2.45	2.45	49,513
2023-09-27	2.62	2.62	2.60	2.60	124,751
2023-09-26	2.50	2.60	2.50	2.50	83,000
2023-09-25	2.65	2.65	2.50	2.50	509,810
2023-09-22	2.65	2.65	2.65	2.65	0
2023-09-21	2.70	2.70	2.65	2.65	130,398
2023-09-20	2.70	2.70	2.70	2.70	0
2023-09-19	2.70	2.80	2.70	2.70	78,619
2023-09-18	2.70	2.70	2.70	2.70	30,000
2023-09-15	2.70	2.80	2.70	2.80	111,575
2023-09-14	2.70	2.80	2.70	2.70	185,439
2023-09-13	2.75	2.90	2.70	2.90	140,704
2023-09-12	2.80	2.80	2.75	2.75	101,183
2023-09-11	2.95	2.95	2.80	2.80	309,556
2023-09-08	3.00	3.00	2.95	2.95	156,871
2023-09-07	3.30	3.30	3.00	3.00	59,148
2023-09-06	3.05	3.05	3.05	3.05	15,111
2023-09-05	3.05	3.10	3.05	3.05	30,342
2023-09-04	3.15	3.15	3.05	3.05	181,489
2023-09-01	3.15	3.15	3.15	3.15	156
2023-08-31	3.15	3.15	3.15	3.15	18,668
2023-08-30	3.15	3.15	3.15	3.15	30,000
2023-08-29	3.15	3.15	3.15	3.15	5
2023-08-28	3.10	3.10	3.10	3.10	0
2023-08-25	3.15	3.10	3.10	3.10	10,371
2023-08-24	3.15	3.15	3.15	3.15	37,020
2023-08-23	3.15	3.15	3.15	3.15	0
2023-08-22	3.30	3.30	3.20	3.20	22,935
2023-08-21	3.15	3.14	3.14	3.14	61,250
2023-08-18	3.15	3.15	3.15	3.15	52,824
2023-08-17	3.15	3.15	3.15	3.15	0
2023-08-16	3.30	3.20	3.15	3.15	67,985
2023-08-15	3.30	3.40	3.30	3.40	129,759
2023-08-14	3.30	3.30	3.30	3.30	0
2023-08-11	3.30	3.40	3.40	3.40	79,410
2023-08-10	3.30	3.40	3.40	3.40	263,663
2023-08-09	3.30	3.30	3.20	3.30	126,416
2023-08-08	3.30	3.40	3.30	3.30	338,913
2023-08-07	3.35	3.35	3.30	3.30	100,180
2023-08-04	3.35	3.35	3.35	3.35	0
2023-08-03	3.35	3.35	3.35	3.35	82,093
2023-08-02	3.40	3.40	3.35	3.35	111,268
2023-08-01	3.50	3.50	3.40	3.40	164,598
2023-07-31	3.50	3.50	3.50	3.50	38,230
2023-07-28	3.50	3.60	3.50	3.50	35,207
2023-07-27	3.50	3.50	3.50	3.50	53,347
2023-07-26	3.50	3.50	3.50	3.50	760
2023-07-25	3.50	3.50	3.50	3.50	2,312
2023-07-24	3.50	3.50	3.50	3.50	171,188
2023-07-21	3.50	3.50	3.50	3.50	29,794
2023-07-20	3.50	3.50	3.50	3.50	28,230
2023-07-19	3.55	3.55	3.50	3.50	325,010
2023-07-18	3.55	3.55	3.55	3.55	255,223
2023-07-17	3.55	3.55	3.55	3.55	82,564
2023-07-14	3.55	3.55	3.55	3.55	229
2023-07-13	3.90	3.90	3.55	3.55	979,170
2023-07-12	3.60	3.60	3.60	3.60	31
2023-07-11	3.60	3.70	3.60	3.60	70,276
2023-07-10	3.60	3.60	3.60	3.60	100,034
2023-07-07	3.60	3.60	3.60	3.60	31,765
2023-07-06	3.60	3.60	3.60	3.60	15
2023-07-05	3.60	3.60	3.60	3.60	10,500
2023-07-04	3.60	3.70	3.60	3.60	16,953
2023-07-03	3.60	3.70	3.60	3.70	126,196
2023-06-30	3.60	3.70	3.70	3.70	623,536
2023-06-29	3.60	3.70	3.50	3.70	210,837
2023-06-28	3.60	3.70	3.70	3.70	222,686
2023-06-27	3.60	3.60	3.50	3.60	822,407
2023-06-26	3.60	3.60	3.60	3.60	250,145
2023-06-23	3.50	3.60	3.50	3.60	40,558
2023-06-22	3.65	3.65	3.65	3.65	350,130
2023-06-21	3.65	3.65	3.65	3.65	2,295
2023-06-20	3.65	3.65	3.65	3.65	1,580,000
2023-06-19	3.65	3.65	3.65	3.65	143,173
2023-06-16	3.88	3.88	3.65	3.65	144,518
2023-06-15	3.60	3.60	3.60	3.60	165,619
2023-06-14	3.44	3.60	3.44	3.60	989,573
2023-06-13	3.60	3.60	3.55	3.55	1,803,750
2023-06-12	3.60	3.30	3.30	3.30	519,661
2023-06-09	3.60	3.60	3.60	3.60	7,239
2023-06-08	3.60	3.70	3.60	3.60	55,453
2023-06-07	3.60	3.64	3.64	3.64	38,160
2023-06-06	3.60	3.60	3.60	3.60	4,543
2023-06-05	3.60	3.60	3.60	3.60	15,081
2023-06-02	3.60	3.60	3.60	3.60	10,205
2023-06-01	3.60	3.78	3.60	3.60	8,154
2023-05-31	3.60	3.60	3.60	3.60	90,358
2023-05-30	3.80	3.80	3.60	3.60	358,843
2023-05-29	3.80	3.80	3.80	3.80	0
2023-05-26	3.80	3.80	3.80	3.80	54,948
2023-05-25	3.80	3.98	3.80	3.80	103,073
2023-05-24	3.80	3.80	3.80	3.80	49,002
2023-05-23	3.80	3.80	3.80	3.80	59,971
2023-05-22	3.80	3.80	3.80	3.80	42,144
2023-05-19	3.80	3.80	3.75	3.80	308,203
2023-05-18	3.80	3.80	3.60	3.80	118,774
2023-05-17	3.80	3.80	3.80	3.80	58,440
2023-05-16	3.80	3.80	3.70	3.80	63,904
2023-05-15	3.80	3.90	3.90	3.90	46,518
2023-05-12	3.80	3.80	3.80	3.80	222,234
2023-05-11	3.80	3.90	3.90	3.90	87,814
2023-05-10	3.80	3.90	3.70	3.90	114,446
2023-05-09	3.80	3.80	3.70	3.70	92,422
2023-05-08	3.80	3.80	3.80	3.80	0
2023-05-05	3.80	3.80	3.80	3.80	933,494
2023-05-04	3.75	3.80	3.75	3.80	61,597
2023-05-03	3.75	3.75	3.75	3.75	0
2023-05-02	3.75	3.75	3.60	3.75	436,323
2023-05-01	3.75	3.75	3.75	3.75	0
2023-04-28	3.70	3.75	3.70	3.75	129,816
2023-04-27	3.70	3.70	3.60	3.70	24,533
2023-04-26	3.70	3.70	3.70	3.70	23,088
2023-04-25	3.70	3.70	3.70	3.70	66,497
2023-04-24	3.70	3.70	3.60	3.70	23,074
2023-04-21	3.70	3.70	3.70	3.70	349,000
2023-04-20	3.70	3.70	3.70	3.70	105,742
2023-04-19	3.70	3.70	3.70	3.70	117,583
2023-04-18	3.70	3.70	3.60	3.70	365,296
2023-04-17	3.70	3.70	3.70	3.70	0
2023-04-14	3.65	3.70	3.65	3.70	61,628
2023-04-13	3.65	3.65	3.65	3.65	150
2023-04-12	3.70	3.70	3.65	3.65	335,196
2023-04-11	3.75	3.75	3.70	3.70	625,129
2023-04-10	3.75	3.75	3.75	3.75	0
2023-04-07	3.75	3.75	3.75	3.75	0
2023-04-06	3.75	3.75	3.75	3.75	311
2023-04-05	3.80	3.80	3.70	3.75	570,336
2023-04-04	3.80	3.80	3.70	3.80	79,511
2023-04-03	3.80	3.80	3.70	3.80	76,201
2023-03-31	3.80	3.80	3.80	3.80	10,616
2023-03-30	3.80	3.80	3.80	3.80	475
2023-03-29	3.70	3.85	3.70	3.80	129,936
2023-03-28	3.75	3.85	3.75	3.85	498,905
2023-03-27	3.75	3.84	3.84	3.84	8,055
2023-03-24	3.75	3.75	3.75	3.75	1,577
2023-03-23	3.75	3.70	3.70	3.70	300
2023-03-22	3.80	3.80	3.75	3.75	199,937
2023-03-21	3.80	3.80	3.80	3.80	52,585
2023-03-20	3.83	3.83	3.80	3.80	246,018
2023-03-17	3.83	3.83	3.83	3.83	1,004
2023-03-16	3.83	3.83	3.83	3.83	0
2023-03-15	3.85	3.85	3.83	3.83	40,107
2023-03-14	3.85	3.85	3.85	3.85	20,632
2023-03-13	3.90	3.90	3.85	3.85	79,547
2023-03-10	3.90	3.90	3.90	3.90	0
2023-03-09	3.90	3.90	3.90	3.90	369
2023-03-08	3.90	3.90	3.90	3.90	0
2023-03-07	4.00	4.00	3.90	3.90	71,624
2023-03-06	3.72	4.00	3.72	4.00	21,040
2023-03-03	4.00	4.00	4.00	4.00	6,517
2023-03-02	4.10	4.10	4.00	4.00	272,954
2023-03-01	4.10	4.10	4.10	4.10	12,642
2023-02-28	4.10	4.10	4.10	4.10	12,701
2023-02-27	4.10	4.10	4.10	4.10	195,769
2023-02-24	4.10	4.10	4.10	4.10	31,734
2023-02-23	4.10	4.10	4.10	4.10	161,603
2023-02-22	4.10	4.10	4.10	4.10	4,412
2023-02-21	4.10	4.10	4.10	4.10	57,049
2023-02-20	4.10	4.10	4.10	4.10	57,278
2023-02-17	4.10	4.10	4.10	4.10	0
2023-02-16	4.10	4.10	4.10	4.10	38,134
2023-02-15	4.10	4.10	4.10	4.10	25,525
2023-02-14	4.10	4.10	4.00	4.10	5,565
2023-02-13	4.05	4.10	4.05	4.10	312,862
2023-02-10	4.05	4.05	4.05	4.05	60,490
2023-02-09	4.05	3.88	3.88	3.88	214,138
2023-02-08	4.10	4.10	3.95	4.05	911,031
2023-02-07	4.40	4.40	4.10	4.10	380,056
2023-02-06	4.30	4.40	4.30	4.40	14,124
2023-02-03	4.30	4.40	4.20	4.40	824,378
2023-02-02	4.30	4.30	4.30	4.30	14,149
2023-02-01	4.35	4.35	4.30	4.30	244,291
2023-01-31	4.45	4.15	4.15	4.15	295,169
2023-01-30	4.45	4.45	4.45	4.45	34,299
2023-01-27	4.45	4.45	4.45	4.45	1,065
2023-01-26	4.45	4.45	4.45	4.45	26,302
2023-01-25	4.45	4.45	4.45	4.45	15,000
2023-01-24	4.55	4.50	4.50	4.50	315,723
2023-01-23	4.60	4.60	4.50	4.50	251,082
2023-01-20	4.60	4.60	4.60	4.60	9,553
2023-01-19	4.60	4.60	4.60	4.60	71,452
2023-01-18	4.60	4.60	4.60	4.60	10,034
2023-01-17	4.35	4.60	4.35	4.60	487,059
2023-01-16	4.25	4.35	4.25	4.25	75,721
2023-01-13	4.25	4.25	4.25	4.25	82,474
2023-01-12	4.25	4.25	4.25	4.25	36,331
2023-01-11	4.20	4.25	4.20	4.25	12,681
2023-01-10	4.16	4.20	4.16	4.20	784
2023-01-09	4.25	4.28	4.20	4.20	230,359
2023-01-06	4.30	4.30	4.23	4.25	555,899
2023-01-05	4.30	4.40	4.25	4.25	397,675
2023-01-04	4.35	4.40	4.35	4.40	97,855
2023-01-03	4.23	4.35	4.23	4.35	181,978
2023-01-02	4.23	4.23	4.23	4.23	0
2022-12-30	4.18	4.23	4.18	4.23	30,216
2022-12-29	4.20	4.20	4.18	4.18	224,883
2022-12-28	4.15	4.20	4.15	4.20	330,931
2022-12-27	4.15	4.15	4.15	4.15	0
2022-12-26	4.15	4.15	4.15	4.15	0
2022-12-23	3.60	4.15	3.95	4.15	3,116,107
2022-12-22	3.60	3.60	3.60	3.60	4,054
2022-12-21	3.69	3.69	3.60	3.60	47,048
2022-12-20	3.60	3.60	3.60	3.60	109,968
2022-12-19	3.60	3.69	3.60	3.60	66,862
2022-12-16	3.60	3.60	3.60	3.60	158,546
2022-12-15	3.90	3.90	3.55	3.60	1,125,473
2022-12-14	3.90	3.90	3.90	3.90	172,279
2022-12-13	3.90	3.90	3.85	3.90	43,920
2022-12-12	3.85	3.95	3.80	3.90	396,210
2022-12-09	4.00	4.00	3.85	3.85	423,565
2022-12-08	4.10	4.10	4.00	4.00	499,427
2022-12-07	4.20	4.20	4.10	4.10	40,228
2022-12-06	4.20	4.20	4.20	4.20	5,118
2022-12-05	4.20	4.10	4.10	4.10	22,490
2022-12-02	4.25	4.25	4.20	4.20	70,232
2022-12-01	4.25	4.25	4.25	4.25	50,932
2022-11-30	4.40	4.40	4.25	4.25	113,171
2022-11-29	4.40	4.40	4.40	4.40	36,453
2022-11-28	4.40	4.40	4.40	4.40	60,096
2022-11-25	4.40	4.40	4.40	4.40	286,382
2022-11-24	4.60	4.60	4.40	4.40	168,740
2022-11-23	4.60	4.60	4.60	4.60	48,365
2022-11-22	4.55	4.60	4.55	4.60	101,067
2022-11-21	4.30	4.60	4.35	4.55	1,438,424
2022-11-18	4.25	4.25	4.25	4.25	16,724
2022-11-17	4.25	4.25	4.25	4.25	50,112
2022-11-16	4.20	4.25	4.20	4.25	273,290
2022-11-15	4.33	4.35	4.15	4.15	625,000
2022-11-14	4.33	4.33	4.33	4.33	365
2022-11-11	4.38	4.20	4.20	4.20	344,227
2022-11-10	4.38	4.38	4.38	4.38	53,332
2022-11-09	4.60	4.60	4.35	4.38	87,640
2022-11-08	4.40	4.50	4.28	4.50	57,669
2022-11-07	4.15	4.30	4.15	4.30	122,802
2022-11-04	4.20	4.20	4.20	4.20	42,855
2022-11-03	4.20	4.20	4.20	4.20	213,716
2022-11-02	4.25	4.29	4.29	4.29	138,201
2022-11-01	4.25	4.25	4.25	4.25	83,273
2022-10-31	4.70	4.70	4.25	4.25	363,562
2022-10-28	4.70	4.70	4.70	4.70	824
2022-10-27	4.70	4.70	4.70	4.70	12,491
2022-10-26	4.70	4.70	4.60	4.70	85,000
2022-10-25	4.70	4.60	4.60	4.60	116,557
2022-10-24	4.70	4.70	4.70	4.70	39,364
2022-10-21	4.70	4.70	4.70	4.70	30,688
2022-10-20	4.70	4.70	4.70	4.70	5,914
2022-10-19	4.70	4.70	4.70	4.70	70,100
2022-10-18	4.70	4.70	4.70	4.70	12,150
2022-10-17	4.60	4.60	4.60	4.60	43,467
2022-10-14	4.60	4.60	4.60	4.60	0
2022-10-13	4.60	4.60	4.60	4.60	0
2022-10-12	4.60	4.60	4.60	4.60	8,488
2022-10-11	4.60	4.60	4.60	4.60	713
2022-10-10	4.60	4.60	4.60	4.60	36,727
2022-10-07	4.70	4.70	4.60	4.60	103,352
2022-10-06	4.70	4.70	4.70	4.70	832
2022-10-05	4.70	4.75	4.75	4.70	17,000
2022-10-04	4.75	4.75	4.70	4.70	91,255
2022-10-03	4.75	4.75	4.75	4.75	1,327
2022-09-30	4.75	4.75	4.75	4.75	11,278
2022-09-29	4.75	4.75	4.75	4.75	13,568
2022-09-28	4.75	4.75	4.75	4.75	5,000
2022-09-27	4.80	4.80	4.75	4.75	64,222
2022-09-26	4.90	4.90	4.90	4.80	67,923
2022-09-23	4.80	4.80	4.70	4.80	26,847
2022-09-22	4.80	4.80	4.80	4.80	30,000
2022-09-21	4.80	4.80	4.80	4.80	124,631
2022-09-20	4.80	4.80	4.80	4.80	87,655
2022-09-19	4.80	4.80	4.80	4.80	0
2022-09-16	4.80	4.80	4.80	4.80	54,062
2022-09-15	4.80	4.80	4.80	4.80	606
2022-09-14	4.80	4.80	4.80	4.80	4,142
2022-09-13	4.80	4.80	4.80	4.80	11,265
2022-09-12	4.80	4.80	4.80	4.80	193,668
2022-09-09	4.70	4.82	4.65	4.80	378,332
2022-09-08	4.55	4.67	4.67	4.67	360,920
2022-09-07	4.55	4.60	4.55	4.55	129,375
2022-09-06	4.50	4.50	4.50	4.55	30,243
2022-09-05	4.25	4.55	4.25	4.55	387,752
2022-09-02	4.25	4.25	4.25	4.25	6,126
2022-09-01	4.25	4.25	4.25	4.25	199,181
2022-08-31	4.35	4.35	4.25	4.25	281,099
2022-08-30	4.35	4.35	4.35	4.35	136,625
2022-08-29	4.35	4.35	4.35	4.35	0
2022-08-26	4.35	4.35	4.30	4.35	301,418
2022-08-25	4.50	4.50	4.30	4.35	603,558
2022-08-24	4.55	4.55	4.50	4.50	185,435
2022-08-23	4.85	4.85	4.55	4.55	368,197
2022-08-22	4.85	4.85	4.85	4.85	85,951
2022-08-19	4.85	5.10	4.98	4.85	106,988
2022-08-18	4.85	4.85	4.85	4.85	28,209
2022-08-17	4.85	4.85	4.85	4.85	122,935
2022-08-16	4.85	4.85	4.85	4.85	24,146
2022-08-15	4.85	4.90	4.90	4.90	19,559
2022-08-12	4.85	4.85	4.85	4.85	52,707
2022-08-11	4.90	4.90	4.85	4.85	36,463
2022-08-10	4.80	4.80	4.80	4.80	18,882
2022-08-09	4.90	4.90	4.80	4.80	172,665
2022-08-08	4.90	4.90	4.90	4.90	51,683
2022-08-05	5.05	5.05	4.90	4.90	82,232
2022-08-04	5.05	5.18	5.05	5.05	194,329
2022-08-03	4.65	5.04	4.80	5.04	1,326,224
2022-08-02	4.90	4.41	4.41	4.41	494,284
2022-08-01	4.90	4.95	4.80	4.90	322,571
2022-07-29	5.05	5.05	5.00	5.00	19,224
2022-07-28	5.05	5.05	5.05	5.05	152,320
2022-07-27	5.00	4.80	4.80	4.80	151,989
2022-07-26	5.20	5.20	5.05	5.05	160,563
2022-07-25	5.15	5.25	5.05	5.20	260,953
2022-07-22	5.15	5.15	5.15	5.15	4,171,051
2022-07-21	5.44	5.44	5.15	5.15	578,068
2022-07-20	5.70	5.30	5.30	5.30	147,803
2022-07-19	5.75	5.75	5.50	5.70	426,490
2022-07-18	5.60	5.60	5.60	5.60	38,944
2022-07-15	5.60	5.60	5.60	5.60	10,056
2022-07-14	5.80	5.80	5.60	5.60	437,391
2022-07-13	5.80	5.80	5.80	5.80	7,867
2022-07-12	5.80	5.80	5.80	5.80	7,740
2022-07-11	5.85	5.85	5.80	5.80	123,316
2022-07-08	5.90	5.90	5.80	5.85	153,977
2022-07-07	6.00	6.10	5.90	5.90	197,055
2022-07-06	6.15	6.15	6.15	6.15	147,948
2022-07-05	6.10	6.10	6.10	6.10	293,052
2022-07-04	6.10	6.00	6.00	6.10	40,924
2022-07-01	6.10	6.10	6.10	6.10	320,334
2022-06-30	6.40	6.40	6.10	6.10	166,076
2022-06-29	6.40	6.40	6.40	6.40	0
2022-06-28	6.40	6.40	6.40	6.40	80,238
2022-06-27	6.40	6.30	6.30	6.40	25,001
2022-06-24	6.35	6.40	6.35	6.35	250,178
2022-06-23	6.35	6.34	6.34	6.35	233,783
2022-06-22	6.55	6.55	6.35	6.35	123,770
2022-06-21	6.65	6.65	6.55	6.55	278,655
2022-06-20	6.70	6.88	6.88	6.65	103,970
2022-06-17	6.80	6.80	6.70	6.70	268,207
2022-06-16	6.90	6.72	6.72	6.80	154,789
2022-06-15	6.90	6.72	6.72	6.90	5,300
2022-06-14	6.90	6.90	6.90	6.90	8,928
2022-06-13	7.15	7.15	6.90	6.90	165,062
2022-06-10	7.15	7.15	7.15	7.15	19,195
2022-06-09	7.15	7.15	7.15	7.15	55
2022-06-08	7.15	7.15	7.15	7.15	52,163
2022-06-07	7.30	7.30	7.15	7.15	43,685
2022-06-06	7.30	7.30	7.30	7.30	165,086
2022-06-03	7.30	7.30	7.30	7.30	0
2022-06-02	7.30	7.30	7.30	7.30	0
2022-06-01	7.30	7.30	7.30	7.30	17,438
2022-05-31	7.30	7.30	7.30	7.30	30,071
2022-05-30	7.30	7.30	7.30	7.30	254,013
2022-05-27	7.20	7.20	7.20	7.20	128,169
2022-05-26	7.20	7.00	7.00	7.00	367,066
2022-05-25	7.20	7.20	7.20	7.20	210,000
2022-05-24	7.25	7.14	7.14	7.20	1,104,974
2022-05-23	7.25	7.25	7.10	7.25	184,530
2022-05-20	7.20	7.25	7.20	7.25	569,906
2022-05-19	7.25	7.25	7.20	7.20	242,938
2022-05-18	7.25	7.25	7.20	7.25	695,583
2022-05-17	7.15	7.34	7.34	7.34	398,317
2022-05-16	7.05	7.20	7.05	7.20	84,420
2022-05-13	7.00	7.05	6.85	7.05	598,549
2022-05-12	7.00	7.00	7.00	7.00	387,154
2022-05-11	7.00	7.05	7.00	7.00	162,265
2022-05-10	7.05	7.05	6.95	7.00	896,732
2022-05-09	7.50	7.20	7.20	7.20	752,719
2022-05-06	7.40	7.40	7.25	7.25	203,750
2022-05-05	7.30	7.40	7.30	7.40	826,207
2022-05-04	7.30	7.30	7.30	7.30	422,113
2022-05-03	7.35	7.35	7.30	7.30	115,491
2022-05-02	7.35	7.35	7.35	7.35	0
2022-04-29	7.40	7.40	7.35	7.35	218,917
2022-04-28	7.40	7.40	7.40	7.40	300,003
2022-04-27	7.70	7.70	7.40	7.40	640,594
2022-04-26	7.80	7.80	7.70	7.70	113,565
2022-04-25	7.90	7.90	7.80	7.80	108,334
2022-04-22	7.95	7.95	7.95	7.95	54,278
2022-04-21	7.95	7.95	7.95	7.95	509,539
2022-04-20	7.95	7.95	7.95	7.95	117,337
2022-04-19	8.00	8.00	7.85	7.95	470,378
2022-04-18	8.00	8.00	8.00	8.00	0
2022-04-15	8.00	8.00	8.00	8.00	0
2022-04-14	7.95	8.00	7.95	8.00	364,817
2022-04-13	8.00	7.90	7.80	7.90	707,516
2022-04-12	7.45	8.10	7.20	8.00	1,690,514
2022-04-11	7.45	7.45	7.35	7.35	166,460
2022-04-08	7.45	7.45	7.45	7.45	161,021
2022-04-07	7.45	7.50	7.45	7.45	389,848
2022-04-06	7.35	7.50	7.40	7.45	285,140
2022-04-05	7.45	7.45	7.35	7.35	83,611
2022-04-04	7.50	7.70	7.45	7.45	231,517
2022-04-01	7.05	7.50	7.05	7.50	748,326
2022-03-31	7.20	7.20	7.00	7.05	101,103
2022-03-30	7.15	7.20	7.15	7.20	238,208
2022-03-29	6.90	7.15	6.90	7.15	1,801,664
2022-03-28	7.05	7.05	6.90	6.90	436,787
2022-03-25	6.95	7.10	6.95	7.05	1,510,269
2022-03-24	7.05	6.95	6.85	6.95	1,462,257
2022-03-23	7.05	7.05	7.05	7.05	801,835
2022-03-22	7.15	7.20	7.20	7.20	409,049
2022-03-21	7.15	7.20	7.20	7.15	189,454
2022-03-18	7.20	7.20	7.15	7.15	859,534
2022-03-17	7.20	7.20	7.20	7.20	244,454
2022-03-16	7.25	7.20	7.20	7.20	1,647,249
2022-03-15	7.25	7.60	7.25	7.25	3,103,781
2022-03-14	7.25	7.25	7.25	7.25	448,286
2022-03-11	7.25	7.25	7.25	7.25	820,307
2022-03-10	7.25	7.25	7.25	7.25	399,935
2022-03-09	7.25	7.25	7.25	7.25	214,274
2022-03-08	7.25	7.20	7.20	7.20	109,695
2022-03-07	7.40	7.40	7.25	7.25	44,282
2022-03-04	7.35	7.50	7.40	7.40	110,038
2022-03-03	7.60	7.50	7.50	7.35	408,430
2022-03-02	8.10	7.70	7.70	7.70	755,496
2022-03-01	7.80	7.80	7.60	7.60	366,359
2022-02-28	8.05	8.05	7.80	7.80	712,615
2022-02-25	8.15	8.08	8.08	8.08	629,513
2022-02-24	8.25	8.25	8.15	8.15	33,927
2022-02-23	8.36	8.36	8.36	8.25	430,536
2022-02-22	8.30	8.30	8.25	8.25	45,594
2022-02-21	8.50	8.50	8.35	8.35	206,346
2022-02-18	8.45	8.55	8.30	8.50	477,986
2022-02-17	8.25	8.60	8.60	8.60	2,510,420
2022-02-16	8.25	8.25	8.25	8.25	717,395
2022-02-15	8.15	8.35	8.15	8.25	363,581
2022-02-14	7.95	8.15	7.95	8.15	2,356,031
2022-02-11	7.95	7.95	7.80	7.95	198,870
2022-02-10	7.95	7.95	7.95	7.95	103,962
2022-02-09	8.20	8.20	7.95	7.95	780,778
2022-02-08	8.20	8.20	8.20	8.20	346,034
2022-02-07	8.30	8.30	8.20	8.20	159,122
2022-02-04	8.35	8.35	8.20	8.30	108,150
2022-02-03	8.40	8.40	8.40	8.40	351,265
2022-02-02	8.40	8.40	8.40	8.40	96,532
2022-02-01	8.50	8.50	8.40	8.40	211,483
2022-01-31	8.50	8.50	8.50	8.50	77,105
2022-01-28	8.50	8.50	8.50	8.50	21,850
2022-01-27	8.50	8.50	8.50	8.50	65,173
2022-01-26	8.30	8.40	8.30	8.40	325,806
2022-01-25	8.75	8.75	8.30	8.30	104,211
2022-01-24	8.85	8.95	8.75	8.75	174,495
2022-01-21	8.85	8.85	8.85	8.85	60,832
2022-01-20	9.10	9.00	9.00	9.00	141,243
2022-01-19	9.10	9.10	9.10	9.10	112,476
2022-01-18	9.35	9.35	9.10	9.10	135,050
2022-01-17	8.85	9.20	9.20	9.20	400,327
2022-01-14	8.85	9.00	9.00	8.85	53,878
2022-01-13	9.10	9.10	8.75	8.85	217,785
2022-01-12	9.25	9.25	9.05	9.10	293,361
2022-01-11	9.35	9.35	9.25	9.25	84,487
2022-01-10	9.60	9.60	9.35	9.35	60,770
2022-01-07	9.70	9.70	9.60	9.60	139,807
2022-01-06	9.70	9.70	9.70	9.70	40,972
2022-01-05	9.40	9.70	9.40	9.70	871,050
2022-01-04	9.40	9.40	9.40	9.40	715,202
2022-01-03	9.40	9.40	9.40	9.40	0
2021-12-31	9.40	9.40	9.40	9.40	149,014
2021-12-30	9.55	9.60	9.40	9.40	377,038
2021-12-29	9.15	9.70	9.70	9.70	749,667
2021-12-28	9.15	9.15	9.15	9.15	0
2021-12-27	9.15	9.15	9.15	9.15	0
2021-12-24	9.00	9.15	8.90	9.15	628,633
2021-12-23	9.15	9.40	8.80	8.90	488,806
2021-12-22	9.10	9.15	9.10	9.15	105,454
2021-12-21	9.00	9.24	9.24	9.24	311,140
2021-12-20	9.10	9.10	8.75	9.00	265,287
2021-12-17	9.15	9.15	8.75	9.10	148,056
2021-12-16	9.25	9.25	9.15	9.15	66,858
2021-12-15	9.25	9.25	9.00	9.25	191,981
2021-12-14	9.25	9.25	9.25	9.25	107,201
2021-12-13	9.90	10.00	9.10	9.25	693,239
2021-12-10	9.95	9.95	9.37	9.85	272,420
2021-12-09	9.60	9.80	9.60	9.80	368,560
2021-12-08	9.60	9.60	9.60	9.60	68,039
2021-12-07	9.60	9.60	9.60	9.60	178,839
2021-12-06	10.00	10.00	9.50	9.60	292,988
2021-12-03	10.50	10.80	9.80	10.00	279,652
2021-12-02	10.50	10.50	10.00	10.50	113,209
2021-12-01	9.40	11.13	9.40	10.50	1,775,859
2021-11-30	10.00	10.00	10.00	10.00	437,767
2021-11-29	10.50	10.50	10.00	10.05	192,234
2021-11-26	11.38	11.00	10.50	10.50	341,045
2021-11-25	11.00	11.38	11.00	11.38	104,052
2021-11-24	10.88	11.00	10.88	11.00	131,757
2021-11-23	11.50	11.50	10.75	10.88	339,738
2021-11-22	11.63	11.63	11.25	11.50	305,876
2021-11-19	11.63	11.75	11.30	11.63	854,340
2021-11-18	11.75	11.75	11.38	11.63	236,992
2021-11-17	11.75	11.50	11.50	11.50	156,092
2021-11-16	12.75	12.50	11.38	11.75	2,032,827
2021-11-15	12.63	12.63	12.38	12.38	628,756
2021-11-12	13.20	13.20	12.38	12.88	702,180
2021-11-11	12.63	12.85	12.75	12.85	516,516
2021-11-10	12.13	12.50	12.50	12.50	337,089
2021-11-09	11.50	11.50	11.50	11.50	391,991
2021-11-08	12.00	12.00	11.00	11.50	734,203
2021-11-05	12.00	12.00	11.25	12.00	160,810
2021-11-04	12.00	12.00	12.00	12.00	74,864
2021-11-03	12.00	12.00	12.00	12.00	238,856
2021-11-02	12.30	12.30	11.75	12.00	218,459
2021-11-01	12.00	12.30	12.00	12.00	765,616
2021-10-29	12.00	12.00	11.50	12.00	132,350
2021-10-28	11.75	12.10	11.75	12.00	405,310
2021-10-27	12.50	12.50	11.75	11.75	657,497
2021-10-26	13.50	12.50	12.25	12.50	1,009,482
2021-10-25	13.50	13.50	13.50	13.50	159,189
2021-10-22	14.00	13.85	13.50	13.85	923,493
2021-10-21	13.50	13.50	13.50	13.50	91,075
2021-10-20	14.00	13.50	13.50	13.50	1,142,211
2021-10-19	13.50	13.90	13.90	13.90	430,774
2021-10-18	13.50	14.30	14.00	14.00	574,808
2021-10-15	13.25	13.95	13.60	13.95	260,033
2021-10-14	12.65	13.25	12.65	13.25	338,586
2021-10-13	13.50	13.85	13.00	13.00	294,448
2021-10-12	13.25	13.50	13.25	13.50	284,518
2021-10-11	13.50	14.00	13.00	13.25	624,523
2021-10-08	14.00	13.80	13.50	13.80	2,001,795
2021-10-07	13.63	13.90	13.90	13.63	419,543
2021-10-06	13.50	13.63	13.00	13.63	410,318
2021-10-05	14.00	14.00	13.50	13.50	407,570
2021-10-04	14.38	13.80	13.80	13.80	135,268
2021-10-01	14.25	14.50	13.50	14.38	477,674
2021-09-30	14.25	14.15	13.80	13.80	454,330
2021-09-29	14.25	13.80	13.80	13.80	361,288
2021-09-28	13.75	14.25	13.00	14.25	180,717
2021-09-27	14.50	14.50	13.50	13.75	543,720
2021-09-24	14.50	14.50	14.50	14.50	208,720
2021-09-23	14.25	14.80	14.50	14.80	538,583
2021-09-22	15.00	15.00	14.25	14.25	198,004
2021-09-21	14.25	15.00	14.50	15.00	321,752
2021-09-20	14.50	15.00	14.25	14.50	403,205
2021-09-17	15.25	15.13	14.75	15.00	504,479
2021-09-16	15.50	15.50	15.10	15.25	384,139
2021-09-15	16.25	15.80	15.50	15.80	458,452
2021-09-14	17.50	17.00	15.00	16.25	3,115,494
2021-09-13	16.13	16.50	16.00	16.50	470,270
2021-09-10	16.25	16.25	16.25	16.13	148,348
2021-09-09	17.00	16.50	15.75	16.50	1,372,662
2021-09-08	17.50	17.90	17.00	17.90	1,504,408
2021-09-07	16.50	17.45	17.45	17.50	464,251
2021-09-06	17.25	17.25	16.50	16.50	959,526
2021-09-03	17.50	17.90	17.25	17.25	480,269
2021-09-02	18.00	17.80	17.00	17.50	552,023
2021-09-01	19.00	18.00	18.00	18.00	1,037,148
2021-08-31	17.50	19.50	18.50	19.00	2,340,113
2021-08-30	17.50	17.50	17.50	17.50	0
2021-08-27	16.50	17.75	15.88	17.50	620,098
2021-08-26	16.50	16.95	16.95	16.50	337,788
2021-08-25	16.00	17.00	16.50	17.00	547,075
2021-08-24	14.75	16.50	14.75	16.00	1,554,306
2021-08-23	14.63	14.90	14.25	14.90	871,277
2021-08-20	15.25	15.00	14.70	14.70	1,245,308
2021-08-19	15.50	15.50	14.75	15.25	822,611
2021-08-18	16.80	17.63	15.25	16.50	3,541,200
2021-08-17	16.25	16.25	15.00	16.00	1,941,797
2021-08-16	16.13	16.75	15.75	16.25	2,247,111
2021-08-13	15.25	16.13	15.50	16.05	3,098,568
2021-08-12	13.00	13.95	13.95	13.95	2,814,236
2021-08-11	12.63	13.00	12.50	13.00	1,343,606
2021-08-10	12.75	12.75	12.38	12.63	637,930
2021-08-09	13.50	13.25	12.25	13.25	1,976,107
2021-08-06	13.75	13.95	13.20	13.95	984,918
2021-08-05	14.25	14.10	13.63	13.80	3,363,140
2021-08-04	12.00	15.00	12.00	14.25	14,582,497
2021-08-03	12.25	12.33	11.25	11.50	1,211,395
2021-08-02	10.50	12.33	10.50	12.25	2,008,611
2021-07-30	10.50	10.50	10.50	10.50	353,344
2021-07-29	10.50	10.50	10.25	10.50	593,999
2021-07-28	10.50	10.50	10.50	10.50	587,456
2021-07-27	10.50	10.50	10.50	10.50	68,421
2021-07-26	10.50	10.50	10.50	10.50	554,154
2021-07-23	9.50	10.50	9.50	10.50	1,853,018
2021-07-22	10.00	9.55	9.00	9.55	1,312,257
2021-07-21	10.50	10.20	10.00	10.00	1,091,181
2021-07-20	10.05	11.00	10.00	10.50	1,698,083
2021-07-19	11.00	11.00	9.85	10.05	1,567,725
2021-07-16	11.25	11.75	11.00	11.00	987,735
2021-07-15	12.38	12.25	11.13	11.25	1,358,293
2021-07-14	12.50	12.50	12.50	12.50	4,833,425
2021-07-13	12.25	12.30	12.00	12.30	2,207,080
2021-07-12	11.00	12.38	11.00	12.25	1,721,739
2021-07-09	12.25	12.60	10.88	11.25	1,785,369
2021-07-08	10.70	12.75	10.70	12.25	7,066,479
2021-07-07	8.85	12.25	11.00	11.00	15,664,148
2021-07-06	7.85	8.00	7.70	8.00	1,398,368
2021-07-05	7.85	7.85	7.85	7.85	116,216
2021-07-02	8.00	8.00	7.85	7.85	42,532
2021-07-01	8.00	8.00	8.00	8.00	46,961
2021-06-30	8.00	8.00	8.00	8.00	12,935
2021-06-29	8.00	8.00	8.00	8.00	548,380
2021-06-28	8.00	8.00	8.00	8.00	144,184
2021-06-25	8.00	8.00	8.00	8.00	306,455
2021-06-24	8.00	8.00	8.00	8.00	2,332
2021-06-23	8.00	8.00	8.00	8.00	56,645
2021-06-22	8.10	8.10	8.00	8.00	97,446
2021-06-21	8.25	8.25	8.10	8.10	558,239
2021-06-18	8.30	8.30	8.25	8.25	91,306
2021-06-17	8.30	8.30	8.30	8.30	822
2021-06-16	8.60	8.60	8.60	8.30	418,641
2021-06-15	8.65	8.70	8.70	8.70	44,918,040
2021-06-14	8.65	8.70	8.70	8.65	39,064
2021-06-11	8.65	9.00	9.00	8.65	250,080
2021-06-10	8.75	8.75	8.65	8.65	122,392
2021-06-09	8.75	8.75	8.75	8.75	42,713
2021-06-08	8.60	8.75	8.60	8.75	599,518
2021-06-07	8.50	8.60	8.50	8.60	188,094
2021-06-04	8.15	8.15	8.15	8.15	76,203
2021-06-03	8.15	8.15	8.15	8.15	100,711
2021-06-02	8.25	8.50	8.50	8.50	365,507
2021-06-01	8.25	8.50	8.25	8.25	258,614
2021-05-28	8.25	8.24	8.24	8.25	178,834
2021-05-27	8.25	8.25	8.25	8.25	140,118
2021-05-26	8.24	8.24	8.24	8.25	209,646
2021-05-25	8.25	8.25	8.25	8.25	939,404
2021-05-24	8.00	8.25	8.00	8.25	490,753
2021-05-21	7.75	7.85	7.75	7.85	72,944
2021-05-20	8.10	8.10	8.10	7.75	480,326
2021-05-19	7.75	7.75	7.75	7.75	90,628
2021-05-18	7.75	7.75	7.75	7.75	177,911
2021-05-17	7.75	7.75	7.75	7.75	73,553
2021-05-14	7.90	7.90	7.90	7.90	57,034
2021-05-13	7.90	7.80	7.80	7.90	53,245
2021-05-12	7.90	8.30	8.30	7.90	468,845
2021-05-11	7.90	8.30	8.10	7.90	158,055
2021-05-10	8.15	8.10	8.10	8.10	128,805
2021-05-07	8.15	8.15	7.80	8.15	438,166
2021-05-06	8.00	8.00	8.00	8.15	98,708
2021-05-05	8.25	8.25	8.15	8.15	320,589
2021-05-04	8.00	8.00	7.75	7.75	54,996
2021-04-30	7.75	7.75	7.75	7.75	12,587
2021-04-29	7.75	7.75	7.75	7.75	99,383
2021-04-28	8.00	8.00	7.75	7.75	57,389
2021-04-27	8.00	8.00	8.00	8.00	2,437
2021-04-26	8.20	8.20	8.20	8.20	139,495
2021-04-23	8.20	8.20	8.20	8.00	226,891
2021-04-22	7.75	8.40	8.00	8.40	1,167,611
2021-04-21	7.25	7.35	7.00	7.35	925,810
2021-04-20	7.25	7.25	7.25	7.25	302,935
2021-04-19	7.60	7.60	7.60	7.60	163,556
2021-04-16	7.35	7.35	7.25	7.25	129,362
2021-04-15	7.55	7.60	7.60	7.35	706,838
2021-04-14	7.55	7.55	7.55	7.55	7,028
2021-04-13	7.55	7.60	7.60	7.60	222,370
2021-04-12	7.65	7.88	7.88	7.55	125,410
2021-04-09	7.50	7.88	7.30	7.70	126,878
2021-04-08	7.15	7.20	7.15	7.20	405,587
2021-04-07	7.50	7.50	7.30	7.15	495,437
2021-04-06	7.15	7.40	7.15	7.40	518,748
2021-04-01	7.50	7.50	7.00	7.15	191,811
2021-03-31	7.63	7.63	7.13	7.13	320,227
2021-03-30	7.63	7.50	7.50	7.63	538,936
2021-03-29	7.50	7.75	7.50	7.63	241,624
2021-03-26	7.25	7.38	7.25	7.38	532,773
2021-03-25	7.88	7.88	7.25	7.25	704,683
2021-03-24	8.00	8.00	8.00	8.00	113,122
2021-03-23	8.13	8.00	8.00	8.00	176,186
2021-03-22	8.13	8.13	8.13	8.13	6,786
2021-03-19	8.13	8.13	8.13	8.13	220,776
2021-03-18	8.13	8.13	8.13	8.13	59,674
2021-03-17	7.90	8.13	7.75	8.13	520,962
2021-03-16	7.90	7.90	7.90	7.90	134,089
2021-03-15	7.88	8.15	7.88	7.90	909,997
2021-03-12	7.88	7.88	7.88	7.88	232,681
2021-03-11	7.88	7.88	7.88	7.88	65,500
2021-03-10	8.00	8.40	8.40	8.40	140,116
2021-03-09	8.00	8.00	8.00	8.00	86,326
2021-03-08	8.13	8.13	8.00	8.00	200,405
2021-03-05	8.13	8.25	8.13	8.13	278,118
2021-03-04	8.25	8.25	8.13	8.13	309,780
2021-03-03	8.05	8.25	8.05	8.25	534,773
2021-03-02	7.75	8.13	7.75	8.13	440,941
2021-03-01	8.00	8.00	7.50	7.75	621,064
2021-02-26	7.88	7.88	7.88	7.88	0
2021-02-25	7.88	7.88	7.88	7.88	50,249
2021-02-24	7.88	7.88	7.88	7.88	25,694
2021-02-23	8.25	8.25	7.88	7.88	65,685
2021-02-22	8.25	8.25	8.25	8.25	17,027
2021-02-19	8.25	8.25	8.00	8.25	28,146
2021-02-18	8.75	8.75	8.25	8.25	257,573
2021-02-17	8.90	8.90	8.90	8.50	91,350
2021-02-16	8.90	8.90	8.50	8.50	148,025
2021-02-15	8.63	8.90	8.75	8.90	141,597
2021-02-12	9.30	9.30	8.63	8.63	361,388
2021-02-11	9.00	9.30	9.13	9.13	434,804
2021-02-10	8.50	9.00	8.55	9.00	858,437
2021-02-09	8.25	8.25	7.88	8.00	214,851
2021-02-08	8.38	8.38	8.25	8.25	118,424
2021-02-05	8.38	8.75	8.35	8.38	16,554
2021-02-04	8.38	8.38	8.38	8.38	24,430
2021-02-03	8.40	8.60	8.60	8.38	134,463
2021-02-02	8.13	8.40	8.13	8.40	178,745
2021-02-01	8.13	8.13	8.13	8.13	61,246
2021-01-29	8.00	8.13	8.00	8.13	157,173
2021-01-28	8.00	8.00	7.65	8.00	216,446
2021-01-27	8.40	8.80	8.00	8.00	327,255
2021-01-26	8.65	8.65	8.40	8.40	61,157
2021-01-25	9.00	9.00	8.53	8.65	298,100
2021-01-22	9.00	9.00	9.00	9.00	40,000
2021-01-21	9.13	9.25	9.00	9.00	371,590
2021-01-20	9.00	9.50	9.50	9.50	889,958
2021-01-19	8.78	8.78	8.78	8.78	129,818
2021-01-18	9.00	9.25	9.25	9.25	332,243
2021-01-15	8.95	9.40	9.40	9.40	131,768
2021-01-14	8.95	9.40	9.40	9.40	121,474
2021-01-13	8.63	9.60	9.60	9.60	84,735
2021-01-12	8.63	9.60	9.60	9.60	95,582
2021-01-11	8.75	9.25	9.25	9.25	132,981
2021-01-08	9.00	9.45	8.75	9.45	172,353
2021-01-07	9.23	9.45	9.45	9.45	266,583
2021-01-06	9.23	9.23	9.23	9.23	249,503
2021-01-05	8.60	9.23	8.60	9.23	1,529,558
2021-01-04	8.50	8.90	8.90	8.60	998,709
2020-12-31	8.50	8.50	8.50	8.50	344,346
2020-12-30	8.50	8.50	8.50	8.50	705,655
2020-12-29	8.50	8.80	8.80	8.50	239,985
2020-12-24	8.50	8.50	8.50	8.50	101,564
2020-12-23	8.50	8.70	8.50	8.70	145,939
2020-12-22	8.25	8.70	8.50	8.50	574,937
2020-12-21	8.25	8.38	8.25	8.25	270,672
2020-12-18	8.25	8.25	8.13	8.25	26,772
2020-12-17	8.25	8.25	8.25	8.25	120,207
2020-12-16	8.25	8.25	8.25	8.25	150,001
2020-12-15	8.25	8.70	8.70	8.25	18,340
2020-12-14	8.25	8.70	8.70	8.25	44,774
2020-12-11	8.25	8.25	8.25	8.25	70,598
2020-12-10	8.25	8.25	8.25	8.25	101,074
2020-12-09	8.00	8.25	8.00	8.25	152,005
2020-12-08	8.00	8.00	8.00	8.00	160,718
2020-12-07	7.75	7.75	7.75	8.00	210,702
2020-12-04	8.00	7.60	7.60	8.00	628,008
2020-12-03	8.00	8.50	8.50	8.00	481,297
2020-12-02	7.75	8.00	7.75	8.00	400,851
2020-12-01	7.50	7.75	7.50	7.75	273,985
2020-11-30	7.50	7.50	7.50	7.50	1,823
2020-11-27	7.50	7.50	7.50	7.50	75,917
2020-11-26	7.50	7.50	7.50	7.50	235,053
2020-11-25	7.60	7.20	7.20	7.20	244,576
2020-11-24	8.13	8.55	7.00	7.60	661,016
2020-11-23	8.25	8.25	8.13	8.13	37,837
2020-11-20	8.25	8.00	8.00	8.25	185,558
2020-11-19	8.00	8.00	8.00	8.25	150,359
2020-11-18	8.13	8.50	8.25	8.25	64,673
2020-11-17	8.25	8.25	8.25	8.25	292,515
2020-11-16	8.50	8.50	8.25	8.25	145,639
2020-11-13	8.75	8.75	8.30	8.50	158,629
2020-11-12	8.75	8.75	8.75	8.75	107,618
2020-11-11	8.75	8.75	8.75	8.75	13,500
2020-11-10	8.75	8.75	8.75	8.75	137,157
2020-11-09	9.48	9.48	8.75	8.75	203,701
2020-11-06	8.50	9.48	8.50	9.48	1,056,957
2020-11-05	8.50	8.50	8.50	8.50	103,568
2020-11-04	8.13	8.50	8.13	8.50	166,009
2020-11-03	8.13	8.25	8.13	8.13	278,119
2020-11-02	8.13	8.13	8.13	8.13	109,765
2020-10-30	8.25	8.25	8.00	8.13	163,349
2020-10-29	8.25	8.25	8.25	8.25	74,071
2020-10-28	9.00	9.00	8.25	8.25	354,444
2020-10-27	9.00	9.00	9.00	9.00	80,000
2020-10-26	9.00	9.00	9.00	9.00	34,309
2020-10-23	9.00	9.00	9.00	9.00	35,356
2020-10-22	9.00	9.00	9.00	9.00	66,522
2020-10-21	9.25	9.20	9.20	9.20	237,643
2020-10-20	9.38	9.25	9.00	9.25	353,074
2020-10-16	9.25	8.90	8.90	9.25	182,669
2020-10-15	9.90	9.90	9.20	9.25	625,006
2020-10-14	10.40	10.40	9.90	9.90	73,761
2020-10-13	10.50	10.50	10.40	10.40	82,308
2020-10-12	9.75	10.50	10.50	10.50	735,825
2020-10-09	9.30	9.65	9.65	9.65	274,861
2020-10-08	9.65	9.65	9.30	9.30	353,412
2020-10-07	9.50	9.65	9.50	9.65	327,893
2020-10-06	8.85	9.50	8.85	9.50	533,099
2020-10-05	9.00	9.00	8.75	8.85	277,122
2020-10-02	9.00	9.00	9.00	9.00	48,599
2020-10-01	9.00	9.00	9.00	9.00	252,299
2020-09-30	9.00	9.00	9.00	9.00	132,555
2020-09-29	9.25	9.50	9.50	9.50	936,021
2020-09-28	9.50	9.50	9.50	9.50	116,901
2020-09-25	9.50	9.50	9.25	9.25	36,059
2020-09-24	9.40	9.50	9.40	9.50	432,508
2020-09-23	9.15	9.50	9.50	9.15	501,918
2020-09-22	9.25	9.50	9.20	9.20	408,684
2020-09-21	9.50	9.50	9.25	9.25	384,656
2020-09-18	9.50	8.95	8.95	8.95	438,289
2020-09-17	9.50	9.00	9.00	9.00	412,189
2020-09-16	9.50	9.50	9.50	9.50	311,554
2020-09-15	9.50	9.50	9.50	9.50	452,266
2020-09-14	9.50	9.50	9.50	9.50	395,814
2020-09-11	9.25	9.55	8.95	8.95	659,714
2020-09-10	9.25	9.45	9.45	9.25	159,356
2020-09-09	9.00	9.25	9.00	9.25	164,419
2020-09-08	9.00	9.00	9.00	9.00	188,672
2020-09-07	9.50	9.25	9.00	9.00	788,603
2020-09-04	10.00	10.00	9.50	9.50	97,095
2020-09-03	10.00	10.00	10.00	10.00	246,116
2020-09-02	9.75	10.00	9.75	10.00	44,383
2020-09-01	9.40	10.00	10.00	9.75	1,632,567
2020-08-28	9.65	9.65	9.40	9.40	321,886
2020-08-27	10.20	10.00	9.65	9.65	251,951
2020-08-26	9.75	10.25	9.75	10.20	1,234,290
2020-08-25	10.00	10.00	9.75	9.75	980,891
2020-08-24	9.75	10.00	9.75	10.00	110,801
2020-08-21	9.85	9.85	9.75	9.75	438,643
2020-08-20	10.25	9.85	9.65	9.85	869,685
2020-08-19	11.25	11.25	9.55	10.20	2,057,222
2020-08-18	11.00	11.75	11.00	11.25	730,362
2020-08-17	11.00	11.25	11.00	11.00	1,093,500
2020-08-14	11.75	11.75	11.00	11.00	379,448
2020-08-13	11.75	11.75	11.75	11.75	557,624
2020-08-12	12.75	12.75	11.75	11.75	847,243
2020-08-11	13.50	13.50	12.25	12.75	1,835,757
2020-08-10	13.25	13.75	13.25	13.50	1,048,458
2020-08-07	12.00	13.25	12.00	13.25	837,622
2020-08-06	12.75	12.00	12.00	12.00	423,590
2020-08-05	13.00	13.00	12.75	12.75	414,813
2020-08-04	13.00	13.00	13.00	13.00	224,123
2020-08-03	12.50	13.40	12.50	13.00	485,431
2020-07-31	12.30	12.90	12.10	12.50	1,141,174
2020-07-30	14.00	14.25	11.90	14.00	1,556,896
2020-07-29	12.00	14.80	13.25	14.00	6,140,158
2020-07-28	9.50	11.50	10.25	11.50	2,493,947
2020-07-27	8.50	10.50	9.50	9.50	4,487,417
2020-07-24	8.00	8.00	8.00	8.00	174,946
2020-07-23	8.00	8.00	8.00	8.00	586,850
2020-07-22	8.00	8.00	8.00	8.00	40,222
2020-07-21	8.00	8.00	8.00	8.00	147,757
2020-07-20	8.00	8.00	7.50	8.00	97,603
2020-07-17	8.63	8.63	8.00	8.00	169,705
2020-07-16	8.63	8.63	8.63	8.63	13,000
2020-07-15	8.80	8.80	8.63	8.63	161,538
2020-07-14	8.85	8.85	8.80	8.80	112,539
2020-07-13	8.75	8.85	8.75	8.85	221,113
2020-07-10	8.75	8.75	8.75	8.75	202,976
2020-07-09	8.88	8.88	8.75	8.75	552,405
2020-07-08	9.00	9.00	8.88	8.88	323,822
2020-07-07	8.85	8.85	8.85	8.85	192,892
2020-07-06	8.85	9.00	9.00	8.85	143,389
2020-07-03	8.85	8.85	8.85	8.85	195,834
2020-07-02	9.00	9.00	8.85	8.85	294,323
2020-07-01	8.50	8.88	8.50	8.88	115,201
2020-06-30	8.50	8.20	8.20	8.50	3,291
2020-06-29	8.75	8.75	8.50	8.75	142,382
2020-06-26	8.75	8.75	8.75	8.75	61,637
2020-06-25	9.08	9.08	8.75	9.08	268,899
2020-06-24	9.00	9.08	8.75	9.00	413,417
2020-06-23	8.65	9.00	8.50	9.00	613,118
2020-06-22	8.50	8.80	8.65	8.65	856,449
2020-06-19	7.75	8.65	7.75	8.25	1,028,595
2020-06-18	7.50	8.00	7.50	7.75	1,072,915
2020-06-17	7.50	8.00	8.00	7.50	53,959
2020-06-16	7.50	7.50	7.50	7.50	261,709
2020-06-15	7.63	7.75	7.50	7.50	562,614
2020-06-12	7.50	7.63	7.50	7.63	849,444
2020-06-11	7.50	7.50	7.50	7.50	86,600
2020-06-10	7.50	7.50	7.50	7.50	73,458
2020-06-09	7.63	7.63	7.25	7.50	566,593
2020-06-08	7.90	8.00	7.63	7.63	1,340,638
2020-06-05	7.25	8.25	6.75	7.90	3,522,884
2020-06-04	7.63	7.63	7.25	7.25	62,218
2020-06-03	7.63	7.63	7.63	7.63	724,934
2020-06-02	6.88	7.63	6.88	7.63	1,073,526
2020-06-01	6.75	6.88	6.75	6.88	187,670
2020-05-29	6.63	6.63	6.63	6.63	89,807
2020-05-28	6.63	6.63	6.63	6.63	219,940
2020-05-27	6.75	6.75	6.75	6.75	289,372
2020-05-26	6.75	6.75	6.75	6.75	84,559
2020-05-22	6.75	6.75	6.75	6.75	100,060
2020-05-21	7.25	7.25	6.75	6.75	560,726
2020-05-20	6.00	6.50	6.50	7.25	944,416
2020-05-19	5.88	6.00	5.88	6.00	422,768
2020-05-18	5.50	5.88	5.50	5.50	362,608
2020-05-15	5.50	5.50	5.50	5.50	245,250
2020-05-14	5.50	5.50	5.50	5.50	227,426
2020-05-13	5.50	5.50	5.50	5.50	186,902
2020-05-12	5.50	5.50	5.50	5.50	128,644
2020-05-11	5.15	5.50	5.38	5.50	717,097
2020-05-07	5.15	5.15	5.15	5.15	62,207
2020-05-06	5.40	5.40	5.15	5.15	472,876
2020-05-05	5.40	5.40	5.20	5.40	425,752
2020-05-04	5.50	5.50	5.38	5.40	844,085
2020-05-01	5.09	5.50	5.10	5.50	582,940
2020-04-30	5.09	5.25	5.09	5.09	435,273
2020-04-29	5.04	5.09	4.68	5.09	50,010
2020-04-28	5.20	5.20	5.20	5.20	451,419
2020-04-27	5.20	5.20	5.20	5.20	160,507
2020-04-24	5.20	5.20	5.20	5.20	332,098
2020-04-23	5.20	5.20	5.20	5.20	75,279
2020-04-22	4.90	5.00	5.00	4.90	516,235
2020-04-21	5.15	5.15	4.42	4.90	829,829
2020-04-20	5.15	5.15	5.15	5.15	36,561
2020-04-17	5.15	5.15	5.15	5.15	287,080
2020-04-16	5.15	5.15	5.15	5.15	266,430
2020-04-15	5.15	5.15	5.15	5.15	373,366
2020-04-14	5.16	5.15	4.80	4.91	1,054,507
2020-04-09	4.65	4.91	4.65	4.91	624,204
2020-04-08	4.55	4.65	4.55	4.65	146,430
2020-04-07	4.35	4.75	4.35	4.35	447,130
2020-04-06	4.35	4.35	4.35	4.35	36,478
2020-04-03	4.54	4.54	4.46	4.54	32,326
2020-04-03	4.54	4.54	4.25	4.35	787,326
2020-04-02	4.54	4.54	4.54	4.54	6,500
2020-04-02	4.54	4.54	4.54	4.54	0
2020-04-01	4.54	4.54	4.54	4.54	1,029
2020-04-01	4.54	4.54	4.54	4.54	1,029
2020-03-31	4.54	4.54	4.54	4.54	23,721
2020-03-30	4.69	4.69	4.44	4.69	8,500
2020-03-27	4.75	4.75	4.69	4.75	10,000
2020-03-26	4.75	4.75	4.75	4.75	79,854
2020-03-25	4.75	4.75	4.75	4.75	0
2020-03-24	4.37	4.85	4.37	4.30	246,621
2020-03-23	4.30	4.30	4.30	4.30	10,000
2020-03-20	4.62	4.62	4.62	4.62	69,528
2020-03-19	4.62	4.62	4.62	4.62	20,000
2020-03-18	4.25	4.52	4.25	4.25	10
2020-03-17	4.25	4.25	4.25	4.25	27,544
2020-03-16	4.75	4.75	4.50	4.75	20,938
2020-03-13	4.60	4.75	4.60	4.60	109,881
2020-03-12	4.75	4.75	4.60	4.75	162,726
2020-03-11	5.10	5.10	4.75	5.10	110,000
2020-03-10	5.10	5.10	5.10	5.10	15,933
2020-03-09	5.13	5.25	5.10	5.13	372,005
2020-03-06	5.13	5.13	5.13	5.13	564,681
2020-03-05	5.13	5.13	5.13	5.13	114,023
2020-03-04	5.13	5.13	5.13	5.13	108,380
2020-03-03	5.13	5.13	5.13	5.13	141,956
2020-03-02	5.15	5.25	5.13	5.03	213,969
2020-02-28	5.88	5.88	5.13	5.88	861,855
2020-02-27	6.00	6.00	5.88	6.00	338,337
2020-02-26	6.00	6.00	6.00	6.00	35,477
2020-02-25	6.75	6.88	5.88	6.63	1,006,999
2020-02-24	6.13	6.63	6.13	6.13	960,091
2020-02-21	5.88	6.13	5.88	6.13	382,816
2020-02-20	5.75	6.00	6.00	5.88	70,693
2020-02-19	5.50	5.75	5.50	5.75	293,220
2020-02-18	5.63	5.75	5.38	5.50	550,029
2020-02-17	5.75	5.75	5.63	5.63	171,617
2020-02-14	5.75	5.75	5.75	5.75	316,795
2020-02-13	5.75	5.75	5.75	5.75	162,408
2020-02-12	5.75	5.75	5.75	5.75	97,453
2020-02-11	6.00	6.38	5.75	5.75	1,191,745
2020-02-10	5.75	5.88	5.75	5.88	334,765
2020-02-07	5.75	5.75	5.75	5.75	2,952
2020-02-06	5.75	5.75	5.75	5.75	45,408
2020-02-05	5.63	5.75	5.63	5.75	92,465
2020-02-04	6.00	6.00	5.38	5.63	303,075
2020-02-03	5.88	6.00	5.88	6.00	22,000
2020-01-31	6.00	6.00	5.88	6.00	61,649
2020-01-30	6.00	6.00	5.75	6.00	22,806
2020-01-29	6.00	6.00	6.00	6.00	100,000
2020-01-28	6.00	6.00	6.00	6.00	165,713
2020-01-27	5.88	6.00	5.88	6.00	158,841
2020-01-24	5.88	5.88	5.88	5.88	30,999
2020-01-23	6.00	6.00	5.88	5.88	0
2020-01-22	5.88	6.00	5.88	6.00	286,151
2020-01-21	6.25	6.25	5.88	5.88	866,781
2020-01-20	5.75	5.70	5.70	6.25	1,083,254
2020-01-17	6.50	6.50	5.75	5.75	636,645
2020-01-16	6.25	6.75	6.25	6.50	872,574
2020-01-15	5.75	6.25	5.75	6.25	362,241
2020-01-14	5.75	5.75	5.75	5.75	236,538
2020-01-13	6.25	6.25	5.75	5.75	236,824
2020-01-10	6.25	6.25	6.25	6.25	25,001
2020-01-09	6.38	6.38	6.25	6.25	209,655
2020-01-08	6.38	6.38	6.38	6.38	218,782
2020-01-07	6.50	6.50	6.38	6.38	167,404
2020-01-06	6.25	6.63	6.25	6.50	609,539
2020-01-03	5.63	6.25	5.63	6.25	514,978
2020-01-02	5.63	5.63	5.63	5.63	105,000
2019-12-31	5.50	5.63	5.50	5.63	152,114
2019-12-30	5.50	5.50	5.50	5.50	440,649
2019-12-27	5.50	5.50	5.25	5.50	178,944
2019-12-24	5.38	5.38	5.38	5.38	3,000
2019-12-23	5.38	5.38	5.38	5.38	54,841
2019-12-20	5.38	5.38	5.38	5.38	11,504
2019-12-19	5.50	5.50	5.38	5.38	118,009
2019-12-18	5.50	5.50	5.50	5.50	3,000
2019-12-17	5.50	5.50	5.50	5.50	384,866
2019-12-16	5.38	5.50	5.38	5.50	101,191
2019-12-13	5.38	5.38	5.38	5.38	28,217
2019-12-12	5.38	5.38	5.38	5.38	172,581
2019-12-11	5.75	5.75	5.38	5.38	178,948
2019-12-10	5.75	5.75	5.75	5.75	0
2019-12-09	5.75	5.75	5.75	5.75	26,256
2019-12-06	5.75	5.75	5.75	5.75	4,115
2019-12-05	6.00	6.00	5.75	5.75	211,641
2019-12-04	5.50	6.13	5.50	5.75	553,369
2019-12-03	5.50	5.50	5.50	5.50	282,549
2019-12-02	5.50	5.50	5.50	5.50	100,547
2019-11-29	5.38	5.50	5.38	5.50	45,000
2019-11-28	5.63	5.63	5.38	5.38	53,710
2019-11-27	5.63	5.63	5.63	5.63	23,474
2019-11-26	5.88	5.88	5.63	5.63	287,475
2019-11-25	5.88	5.88	5.88	5.88	51,500
2019-11-22	5.88	5.88	5.88	5.88	271,782
2019-11-21	5.63	5.88	5.63	5.88	8,234
2019-11-20	5.48	5.63	5.48	5.63	341,985
2019-11-19	5.63	5.63	5.38	5.48	1,438,141
2019-11-18	5.63	5.63	5.13	5.63	328,290
2019-11-15	5.88	5.88	5.25	5.63	423,037
2019-11-14	5.88	5.88	5.88	5.88	45,502
2019-11-13	5.88	5.88	5.88	5.88	74,936
2019-11-12	5.88	5.88	5.88	5.88	10,757
2019-11-11	5.88	5.88	5.88	5.88	103,868
2019-11-08	6.63	6.63	5.88	5.88	520,515
2019-11-07	6.63	6.63	6.63	6.63	213,645
2019-11-06	6.63	6.63	6.63	6.63	38,390
2019-11-05	6.75	6.88	6.50	6.63	443,494
2019-11-04	6.88	6.88	6.75	6.75	229,524
2019-11-01	7.13	7.13	6.55	6.60	506,415
2019-10-31	7.13	7.13	7.13	7.13	100,737
2019-10-30	7.13	7.13	7.13	7.13	70,000
2019-10-29	7.13	7.13	7.13	7.13	253,000
2019-10-28	7.13	7.13	7.13	7.13	71,807
2019-10-25	7.35	7.35	7.13	7.13	214,058
2019-10-24	7.35	7.35	7.35	7.35	51,400
2019-10-23	7.25	7.35	7.25	7.35	659,494
2019-10-22	7.45	7.45	7.25	7.25	174,259
2019-10-21	7.63	7.63	7.25	7.45	398,227
2019-10-18	7.50	7.50	7.50	7.50	237,872
2019-10-17	7.50	7.50	7.50	7.50	21,885
2019-10-16	7.50	7.50	7.50	7.50	38,932
2019-10-15	7.50	7.50	7.50	7.50	308,523
2019-10-14	7.13	7.50	7.13	7.50	789,231
2019-10-11	7.13	7.13	7.13	7.13	233,094
2019-10-10	7.48	7.48	6.75	7.48	394,668
2019-10-09	7.63	7.63	7.48	7.48	90,431
2019-10-08	7.63	7.63	7.63	7.63	275,573
2019-10-07	7.63	7.63	7.63	7.63	1,042
2019-10-04	7.63	7.63	7.63	7.63	12,959
2019-10-03	7.38	7.75	7.38	7.63	146,272
2019-10-02	7.25	7.20	7.20	7.38	72,976
2019-10-01	7.63	7.63	7.25	7.25	732,527
2019-09-30	7.50	7.63	7.50	7.63	97,314
2019-09-27	7.50	7.50	7.50	7.50	40,381
2019-09-26	7.63	7.63	7.50	7.50	58,017
2019-09-25	7.63	7.63	7.63	7.63	5,865
2019-09-24	7.48	7.63	7.38	7.63	265,381
2019-09-23	7.48	7.48	7.48	7.48	53,526
2019-09-20	7.48	7.48	7.48	7.48	417,118
2019-09-19	7.53	7.53	7.48	7.48	108,965
2019-09-18	7.63	7.63	7.63	7.63	38,141
2019-09-17	7.63	7.63	7.63	7.63	35,471
2019-09-16	7.63	7.63	7.63	7.63	6,603
2019-09-13	7.75	7.88	7.63	7.63	374,107
2019-09-12	8.00	8.00	7.75	7.75	123,221
2019-09-11	8.25	8.50	7.75	8.00	463,037
2019-09-10	8.25	8.25	8.13	8.13	24,754
2019-09-09	8.38	8.38	8.25	8.25	87,673
2019-09-06	8.63	8.63	8.38	8.38	197,005
2019-09-05	8.08	8.75	7.25	8.63	5,005,628
2019-09-04	8.50	8.50	8.08	8.08	130,477
2019-09-03	8.50	8.50	8.50	8.50	43,560
2019-09-02	8.95	8.95	8.70	8.70	322,034
2019-08-30	8.95	8.95	8.95	8.95	30,228
2019-08-29	8.95	8.95	8.95	8.95	656,787
2019-08-28	8.20	9.20	7.75	8.95	700,143
2019-08-27	8.25	8.25	7.75	7.75	298,049
2019-08-23	8.40	8.40	8.25	8.40	31,321
2019-08-22	8.13	8.63	7.13	8.40	1,231,026
2019-08-21	8.55	8.55	8.13	8.13	661,837
2019-08-20	8.65	8.65	8.65	8.65	107,726
2019-08-19	9.75	9.75	8.65	8.65	1,265,391
2019-08-16	9.00	9.75	9.00	9.38	548,221
2019-08-15	9.13	9.48	8.75	9.00	1,161,003
2019-08-14	8.50	9.13	8.00	9.13	854,576
2019-08-13	8.38	9.50	8.15	8.35	2,966,295
2019-08-12	6.88	8.40	8.25	8.38	2,944,672
2019-08-09	6.15	6.88	6.38	6.88	676,846
2019-08-08	5.75	6.25	5.75	6.25	692,648
2019-08-07	6.03	6.03	5.50	5.75	1,089,566
2019-08-06	5.05	5.88	5.05	5.88	973,819
2019-08-05	5.05	5.05	5.05	5.05	359,912
2019-08-02	5.15	5.25	5.05	5.05	190,074
2019-08-01	5.50	5.50	5.15	5.15	221,219
2019-07-31	5.50	5.50	5.50	5.50	394,267
2019-07-30	5.50	5.50	5.35	5.50	222,906
2019-07-29	5.88	6.38	5.25	5.50	1,190,285
2019-07-26	5.50	5.60	5.45	5.45	134,827
2019-07-25	5.21	5.90	5.21	5.50	799,374
2019-07-24	5.45	5.85	5.50	5.21	625,178
2019-07-23	5.00	5.95	5.00	5.45	1,873,403
2019-07-22	5.00	5.00	5.00	5.00	280,653
2019-07-19	4.25	5.25	4.25	5.00	1,310,607
2019-07-18	4.15	4.15	3.75	4.00	380,226
2019-07-17	4.50	4.50	4.10	4.15	211,904
2019-07-16	4.50	4.50	4.50	4.50	0
2019-07-15	4.50	4.50	4.50	4.50	39,274
2019-07-12	4.50	4.50	4.50	4.50	95,295
2019-07-11	4.50	4.50	4.50	4.50	129,817
2019-07-10	4.50	4.50	4.50	4.50	130,000
2019-07-09	4.50	4.50	4.50	4.50	124,887
2019-07-08	4.50	4.50	4.50	4.50	176,920
2019-07-05	4.75	4.75	4.45	4.50	210,152
2019-07-04	4.80	4.80	4.75	4.75	119,211
2019-07-03	4.30	4.80	4.30	4.80	456,700
2019-07-02	4.35	4.35	4.30	4.30	109,587
2019-07-01	4.55	4.55	4.35	4.35	54,394
2019-06-28	4.45	4.55	4.45	4.55	128,746
2019-06-27	4.85	4.34	4.34	4.45	758,232
2019-06-26	5.38	5.38	4.85	4.85	553,792
2019-06-25	5.10	5.25	5.10	5.25	306,983
2019-06-24	5.05	6.10	5.05	5.10	3,364,950
2019-06-21	4.45	5.50	4.45	4.25	2,349,873
2019-06-20	3.25	4.35	3.25	4.25	1,675,322
2019-06-19	3.25	3.25	3.25	3.25	336,324
2019-06-18	3.25	3.25	3.25	3.25	95,019
2019-06-17	3.25	3.25	3.25	3.25	117,695
2019-06-14	3.25	3.25	3.25	3.25	221,665
2019-06-13	3.35	3.35	3.25	3.25	9,084
2019-06-12	3.40	3.40	3.35	3.35	159,370
2019-06-11	3.40	3.40	3.40	3.40	47,652
2019-06-10	3.40	3.40	3.40	3.40	29,245
2019-06-07	3.40	3.40	3.40	3.40	121,960
2019-06-06	3.35	3.40	3.35	3.40	563,454
2019-06-05	3.25	3.35	3.25	3.35	395,776
2019-06-04	3.25	3.35	3.25	3.25	275,281
2019-06-03	2.85	3.25	2.85	3.25	1,450,690
2019-05-31	3.00	3.00	2.85	3.00	523,250
2019-05-30	3.45	3.45	3.00	3.00	677,376
2019-05-29	3.70	3.70	3.45	3.45	344,428
2019-05-28	3.70	3.70	3.70	3.70	14,154
2019-05-24	3.70	3.70	3.70	3.70	18,891
2019-05-23	3.70	3.70	3.70	3.70	112,777
2019-05-22	3.90	3.90	3.70	3.70	141,025
2019-05-21	3.90	3.90	3.90	3.90	119,644
2019-05-20	3.90	3.90	3.90	3.90	5,993
2019-05-17	3.85	3.90	3.85	3.90	52,517
2019-05-16	4.35	4.35	3.85	3.85	470,604
2019-05-15	4.35	4.35	4.35	4.35	12,121
2019-05-14	4.35	4.35	4.35	4.35	82,649
2019-05-13	4.35	4.35	4.35	4.35	152,684
2019-05-10	4.25	4.35	4.25	4.35	56,823
2019-05-09	4.25	4.25	4.25	4.25	1,159,093
2019-05-08	3.75	5.10	3.80	4.25	2,494,363
2019-05-07	3.85	3.85	3.75	3.75	51,012
2019-05-03	3.85	3.85	3.85	3.85	15,000

Share	Price	Change
Indus Gas (INDI)	11.60	43.71%
Cloudified Holdings Limited (CHL)	7.00	40%
Angus Energy (ANGS)	0.45	28.57%
Lifesafe Hldg (LIFS)	15.00	25%
Regtech Open (RTOP)	2.80	21.48%

Share	Price	Change
Surface Transforms (SCE)	1.075	-62.28%
Argentex Group. (AGFX)	35.90	-20.22%
Silver Bullet (SBDS)	85.00	-15%
Grc Intl (GRC)	4.80	-14.67%
Uk Oil & Gas (UKOG)	0.024	-14.29%

Share	Price	Volume
Premier African Minerals (PREM)	0.1925	313,214,022
Echo Energy (ECHO)	0.0031	262,867,179
Cap-xx (CPX)	0.082	189,129,892
Supply@me Cap (SYME)	0.028	175,411,681
Mosman Oil Gas (MSMN)	0.0195	160,785,218