Coral Products Share History

Coral Products Share Price history. The following table shows end-of-day data CRU historical share prices for Coral Products, 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.

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

Date	Open	High	Low	Close	Volume
2024-05-06	9.75	9.75	9.75	9.75	0
2024-05-03	9.75	9.75	9.75	9.75	102,409
2024-05-02	9.75	9.75	9.75	9.75	30,014
2024-05-01	9.50	10.00	10.00	9.75	3,167
2024-04-30	9.60	9.75	9.60	9.75	103,530
2024-04-29	9.60	9.60	9.60	9.60	13,373
2024-04-26	9.60	9.60	9.60	9.60	168,934
2024-04-25	9.75	9.75	9.50	9.60	183,478
2024-04-24	9.85	9.85	9.75	9.75	110,000
2024-04-23	9.85	9.85	9.50	9.85	16,372
2024-04-22	9.85	9.85	9.85	9.85	3,896
2024-04-19	9.85	9.85	9.85	9.85	63,010
2024-04-18	9.85	9.85	9.85	9.85	23,012
2024-04-17	9.85	9.85	9.85	9.85	4,878
2024-04-16	9.90	9.90	9.85	9.85	29,284
2024-04-15	9.90	9.90	9.90	9.90	2,033
2024-04-12	9.90	9.90	9.90	9.90	87,098
2024-04-11	9.90	9.90	9.90	9.90	73,818
2024-04-10	10.40	10.40	9.90	9.90	262,186
2024-04-09	10.40	10.40	10.40	10.40	203,270
2024-04-08	10.40	10.40	10.15	10.40	216,912
2024-04-05	10.50	10.60	10.60	10.60	216,858
2024-04-04	10.70	10.70	10.50	10.50	127,288
2024-04-03	10.70	10.70	10.70	10.70	52,812
2024-04-02	10.70	10.70	10.70	10.70	69,581
2024-04-01	10.70	10.70	10.70	10.70	0
2024-03-29	10.70	10.70	10.70	10.70	0
2024-03-28	10.75	11.20	10.50	10.70	107,017
2024-03-27	10.75	10.75	10.75	10.75	53,219
2024-03-26	10.75	10.75	10.75	10.75	127,558
2024-03-25	10.75	10.75	10.75	10.75	89,142
2024-03-22	10.75	10.75	10.75	10.75	81,030
2024-03-21	10.75	10.75	10.75	10.75	47,364
2024-03-20	11.00	10.60	10.60	11.00	3,652
2024-03-19	11.00	11.00	11.00	11.00	55,817
2024-03-18	11.25	11.25	10.75	11.00	229,371
2024-03-15	11.25	11.40	11.25	11.25	51,841
2024-03-14	11.25	11.25	11.25	11.25	12,729
2024-03-13	11.25	11.25	11.25	11.25	17,141
2024-03-12	11.75	11.75	11.25	11.25	222,378
2024-03-11	11.75	11.75	11.75	11.75	15,307
2024-03-08	11.75	11.75	11.75	11.75	42,485
2024-03-07	12.00	11.80	11.75	11.75	155,356
2024-03-06	12.00	12.00	12.00	12.00	3,868
2024-03-05	12.00	12.00	12.00	12.00	36,258
2024-03-04	12.00	12.00	12.00	12.00	110,894
2024-03-01	12.50	12.50	12.00	12.00	95,183
2024-02-29	12.50	12.50	12.50	12.50	114,417
2024-02-28	12.50	12.50	12.50	12.50	16,847
2024-02-27	12.50	12.50	12.00	12.50	10,226
2024-02-26	12.50	12.50	12.50	12.50	5,278
2024-02-23	12.50	12.50	12.50	12.50	62,366
2024-02-22	12.25	13.00	12.00	13.00	76,622
2024-02-21	12.25	12.50	12.25	12.25	25,169
2024-02-20	12.25	12.25	12.25	12.25	49,578
2024-02-19	12.25	12.25	12.25	12.25	25,559
2024-02-16	12.25	12.25	12.00	12.25	51,951
2024-02-15	12.25	12.25	12.25	12.25	11,916
2024-02-14	12.25	12.25	12.25	12.25	1,000
2024-02-13	12.75	12.75	12.25	12.25	416,329
2024-02-12	12.75	12.75	12.75	12.75	5,000
2024-02-09	12.75	12.75	12.00	12.75	8,313
2024-02-08	12.75	12.75	12.75	12.75	56,336
2024-02-07	12.75	12.75	12.75	12.75	29,611
2024-02-06	13.00	13.00	12.75	12.75	78,858
2024-02-05	13.50	13.25	13.00	13.00	284,385
2024-02-02	13.75	13.75	13.50	13.50	134,852
2024-02-01	13.75	13.75	13.50	13.75	310,050
2024-01-31	12.90	14.00	12.75	14.00	258,914
2024-01-30	12.00	13.20	12.00	13.20	276,047
2024-01-29	11.75	12.50	11.75	12.00	407,176
2024-01-26	15.25	15.25	11.75	11.75	2,098,668
2024-01-25	17.50	16.50	16.50	16.50	63,430
2024-01-24	17.50	17.00	17.00	17.00	66,051
2024-01-23	17.00	17.50	17.00	17.50	49,386
2024-01-22	17.00	17.00	17.00	17.00	185,159
2024-01-19	17.00	17.00	17.00	17.00	111,297
2024-01-18	17.00	17.25	17.00	17.00	117,914
2024-01-17	17.00	17.00	17.00	17.00	186,784
2024-01-16	17.50	18.00	17.00	17.00	215,976
2024-01-15	17.25	17.75	17.25	17.50	819,252
2024-01-12	17.00	17.90	17.25	17.90	453,756
2024-01-11	16.25	17.25	16.25	17.00	413,583
2024-01-10	16.00	17.00	16.00	16.25	1,066,680
2024-01-09	15.00	15.50	15.50	15.50	387,123
2024-01-08	15.00	15.00	15.00	15.00	42,964
2024-01-05	15.00	15.00	15.00	15.00	51,903
2024-01-04	15.00	15.00	15.00	15.00	46,214
2024-01-03	15.00	15.00	15.00	15.00	68,139
2024-01-02	15.00	15.00	15.00	15.00	0
2024-01-01	15.00	15.00	15.00	15.00	0
2023-12-29	15.00	15.00	15.00	15.00	47,198
2023-12-28	14.75	15.25	14.75	15.00	296,886
2023-12-27	14.50	14.75	14.50	14.75	197,480
2023-12-26	14.50	14.50	14.50	14.50	0
2023-12-25	14.50	14.50	14.50	14.50	0
2023-12-22	14.50	14.50	14.50	14.50	16,007
2023-12-21	14.50	14.50	14.50	14.50	70,289
2023-12-20	14.50	14.50	14.50	14.50	32,975
2023-12-19	14.50	14.50	14.50	14.50	118,564
2023-12-18	14.50	14.50	14.50	14.50	113,115
2023-12-15	14.50	14.50	14.50	14.50	4,221
2023-12-14	14.50	14.50	14.50	14.50	47,530
2023-12-13	14.50	14.50	14.50	14.50	78,568
2023-12-12	14.25	14.50	14.25	14.50	256,400
2023-12-11	13.75	14.25	13.75	14.25	290,446
2023-12-08	13.50	13.50	13.50	13.50	66,070
2023-12-07	13.25	13.50	13.25	13.50	6,368
2023-12-06	13.25	13.25	13.25	13.25	15,055
2023-12-05	13.75	13.75	13.25	13.25	39,923
2023-12-04	13.75	13.75	13.75	13.75	147,393
2023-12-01	13.00	14.00	13.00	13.75	351,027
2023-11-30	12.75	13.00	12.75	13.00	143,336
2023-11-29	12.00	13.00	11.50	12.75	665,935
2023-11-28	12.25	12.25	12.00	12.00	94,886
2023-11-27	12.25	12.25	12.25	12.25	15,533
2023-11-24	12.25	12.25	12.25	12.25	29,136
2023-11-23	12.25	12.25	12.25	12.25	78,789
2023-11-22	12.25	12.25	12.25	12.25	27,555
2023-11-21	12.25	12.25	12.25	12.25	1,000
2023-11-20	12.25	12.25	12.25	12.25	278,289
2023-11-17	12.25	12.80	12.25	12.25	76,676
2023-11-16	12.25	12.25	12.25	12.25	181,444
2023-11-15	12.25	12.25	12.25	12.25	182,265
2023-11-14	13.00	13.00	12.25	12.25	275,914
2023-11-13	13.00	13.00	13.00	13.00	4,804
2023-11-10	13.00	13.00	12.60	13.00	57,943
2023-11-09	13.00	13.00	13.00	13.00	45,934
2023-11-08	13.25	13.25	13.00	13.00	7,694
2023-11-07	13.25	13.25	13.25	13.25	9,000
2023-11-06	13.50	13.50	13.25	13.25	27,033
2023-11-03	13.50	14.00	13.50	13.50	50,250
2023-11-02	13.50	13.50	13.50	13.50	133,352
2023-11-01	13.50	13.75	13.50	13.75	62,664
2023-10-31	14.00	14.00	14.00	14.00	88,434
2023-10-30	14.00	14.00	14.00	14.00	23,793
2023-10-27	14.00	14.00	13.50	14.00	111,028
2023-10-26	14.25	14.50	14.50	14.50	17,227
2023-10-25	14.50	14.50	14.50	14.50	26,765
2023-10-24	14.50	15.00	14.50	14.50	2,463
2023-10-23	14.75	16.00	14.50	14.50	26,009
2023-10-20	14.75	14.75	14.75	14.75	67
2023-10-19	14.75	15.00	14.75	15.00	6,193
2023-10-18	14.75	14.75	14.75	14.75	30,027
2023-10-17	14.75	14.75	14.50	14.75	2,977
2023-10-16	14.75	14.75	14.75	14.75	4,875
2023-10-13	14.75	14.75	14.70	14.75	190,969
2023-10-12	14.75	15.20	15.20	14.75	87,121
2023-10-11	14.75	14.75	14.75	14.75	70,028
2023-10-10	14.50	14.50	14.50	14.50	36,237
2023-10-09	14.50	14.50	14.50	14.50	27,501
2023-10-06	14.50	14.50	14.50	14.50	42,178
2023-10-05	14.50	14.50	14.50	14.50	101,755
2023-10-04	14.50	14.50	14.50	14.50	5,413
2023-10-03	14.50	14.50	14.50	14.50	113,986
2023-10-02	14.25	14.50	14.25	14.50	102,925
2023-09-29	13.50	14.25	13.00	14.25	541,341
2023-09-28	15.50	15.50	13.50	13.50	1,002,068
2023-09-27	16.25	16.00	15.50	15.50	527,567
2023-09-26	17.00	17.00	17.00	17.00	38,988
2023-09-25	16.75	17.00	16.75	17.00	227,622
2023-09-22	16.50	16.75	16.50	16.75	101,072
2023-09-21	16.50	16.50	16.50	16.50	84,371
2023-09-20	16.50	16.50	16.50	16.50	28,472
2023-09-19	16.50	16.50	16.50	16.50	47,811
2023-09-18	16.75	17.00	16.50	16.50	335,987
2023-09-15	16.25	16.75	16.25	16.75	192,218
2023-09-14	16.00	16.25	16.00	16.25	131,653
2023-09-13	16.00	16.00	16.00	16.00	116,038
2023-09-12	16.00	16.00	16.00	16.00	199,204
2023-09-11	16.50	16.25	16.00	16.00	230,195
2023-09-08	16.50	16.50	16.50	16.50	140,910
2023-09-07	16.50	16.50	16.50	16.50	25,510
2023-09-06	16.50	16.50	16.25	16.50	343,401
2023-09-05	16.50	17.00	16.00	16.50	521,119
2023-09-04	16.25	17.00	16.50	16.50	524,238
2023-09-01	16.00	16.00	16.00	16.00	93,170
2023-08-31	16.00	16.00	15.20	16.00	15,205
2023-08-30	16.00	16.00	16.00	16.00	25,061
2023-08-29	16.00	16.00	16.00	16.00	10,220
2023-08-28	16.00	16.00	16.00	16.00	0
2023-08-25	15.75	16.00	15.75	16.00	31,830
2023-08-24	16.25	16.25	15.75	15.75	153,633
2023-08-23	16.25	16.25	16.25	16.25	81,174
2023-08-22	16.25	16.25	16.25	16.25	0
2023-08-21	16.25	16.25	16.25	16.25	7,578
2023-08-18	16.25	16.25	16.25	16.25	12,886
2023-08-17	16.25	16.25	16.25	16.25	55,229
2023-08-16	16.25	16.25	16.25	16.25	152
2023-08-15	16.25	16.25	16.25	16.25	12,194
2023-08-14	16.25	16.25	16.25	16.25	21,233
2023-08-11	16.25	16.25	16.25	16.25	6,018
2023-08-10	16.00	16.25	16.00	16.25	822
2023-08-09	16.50	16.50	16.25	16.25	50,434
2023-08-08	16.50	16.50	16.50	16.50	13,093
2023-08-07	16.50	16.50	16.50	16.50	303
2023-08-04	16.50	16.50	16.50	16.50	59,402
2023-08-03	16.50	16.50	16.50	16.50	4,887
2023-08-02	16.50	16.50	16.50	16.50	20,449
2023-08-01	16.50	16.50	16.50	16.50	0
2023-07-31	16.50	16.50	16.50	16.50	122,752
2023-07-28	16.50	16.50	16.50	16.50	8,112
2023-07-27	16.50	16.50	16.50	16.50	0
2023-07-26	16.50	16.50	16.50	16.50	26,254
2023-07-25	16.50	16.50	16.50	16.50	158
2023-07-24	16.50	16.50	16.50	16.50	7,000
2023-07-21	16.25	16.60	16.60	16.50	83,603
2023-07-20	16.50	16.50	16.25	16.25	50,142
2023-07-19	16.50	16.50	16.50	16.50	35,000
2023-07-18	16.50	16.50	16.50	16.50	13,914
2023-07-17	16.50	16.50	16.50	16.50	61,075
2023-07-14	16.50	16.50	16.50	16.50	36,980
2023-07-13	16.50	17.00	17.00	17.00	5,183
2023-07-12	16.50	16.50	16.20	16.50	174,018
2023-07-11	16.50	16.50	16.50	16.50	13,276
2023-07-10	15.25	16.70	16.50	16.50	526,545
2023-07-07	15.25	15.25	15.25	15.25	18,507
2023-07-06	15.25	15.25	15.25	15.25	16,934
2023-07-05	15.25	15.25	15.25	15.25	113,366
2023-07-04	15.25	15.25	14.75	15.25	200,298
2023-07-03	15.25	15.25	14.50	14.50	81,266
2023-06-30	15.25	15.25	15.25	15.25	255
2023-06-29	15.25	15.25	15.25	15.25	131,852
2023-06-28	15.25	15.25	15.25	15.25	37,539
2023-06-27	15.25	15.25	15.25	15.25	15,742
2023-06-26	15.25	15.25	15.25	15.25	17,255
2023-06-23	16.35	16.35	15.25	15.25	204,677
2023-06-22	16.35	16.35	16.35	16.35	58,645
2023-06-21	16.35	16.35	16.35	16.35	725
2023-06-20	16.00	16.35	16.00	16.35	18,591
2023-06-19	16.00	16.00	16.00	16.00	77,469
2023-06-16	16.25	16.25	16.00	16.00	79,540
2023-06-15	16.50	16.50	16.25	16.25	60,074
2023-06-14	16.50	16.50	16.50	16.50	47,930
2023-06-13	16.50	16.50	16.50	16.50	5,000
2023-06-12	16.50	16.50	16.50	16.50	6,147
2023-06-09	16.50	16.50	16.50	16.50	27,771
2023-06-08	16.50	16.50	16.50	16.50	18,045
2023-06-07	16.50	16.50	16.50	16.50	30,012
2023-06-06	16.25	16.50	16.25	16.50	54,122
2023-06-05	16.50	16.75	16.25	16.25	184,901
2023-06-02	16.50	16.50	15.90	16.50	4,789
2023-06-01	16.50	16.50	16.50	16.50	55,669
2023-05-31	16.50	16.75	16.50	16.50	33,799
2023-05-30	16.25	16.50	16.25	16.50	615,841
2023-05-29	16.25	16.25	16.25	16.25	0
2023-05-26	16.75	16.75	16.25	16.25	169,461
2023-05-25	16.50	16.75	16.50	16.75	328,418
2023-05-24	17.50	17.50	16.50	16.50	827,859
2023-05-23	16.75	16.90	16.75	16.75	493,083
2023-05-22	16.75	16.75	16.75	16.75	15,000
2023-05-19	17.00	17.00	16.75	16.75	119,683
2023-05-18	16.50	17.00	16.50	17.00	1,849
2023-05-17	17.00	17.00	17.00	17.00	20,603
2023-05-16	17.00	17.00	17.00	17.00	9,811
2023-05-15	17.00	17.00	17.00	17.00	21,000
2023-05-12	17.00	17.00	17.00	17.00	633
2023-05-11	17.00	17.00	17.00	17.00	242,560
2023-05-10	17.00	17.50	17.00	17.00	110,179
2023-05-09	16.75	17.30	16.50	16.50	69,369
2023-05-08	16.75	16.75	16.75	16.75	0
2023-05-05	16.50	16.75	16.50	16.75	30,101
2023-05-04	16.50	16.50	16.50	16.50	1,963
2023-05-03	16.25	16.50	16.00	16.50	92,542
2023-05-02	16.25	16.25	16.25	16.25	216,298
2023-05-01	16.25	16.25	16.25	16.25	0
2023-04-28	16.25	16.25	16.25	16.25	53,519
2023-04-27	16.25	16.60	16.25	16.25	257,279
2023-04-26	16.25	16.25	16.25	16.25	105,233
2023-04-25	16.25	16.25	16.25	16.25	21,101
2023-04-24	16.25	16.25	16.25	16.25	53,630
2023-04-21	16.25	16.25	16.25	16.25	74,587
2023-04-20	16.25	16.25	16.25	16.25	51,250
2023-04-19	16.25	16.25	16.25	16.25	114,802
2023-04-18	16.25	16.25	16.25	16.25	69,716
2023-04-17	16.25	16.25	16.25	16.25	101,103
2023-04-14	16.00	16.25	16.00	16.25	122,089
2023-04-13	16.00	16.50	16.00	16.00	12,410
2023-04-12	15.50	16.00	15.50	16.00	162,428
2023-04-11	16.00	16.00	15.10	15.10	221,927
2023-04-10	16.00	16.00	16.00	16.00	0
2023-04-07	16.00	16.00	16.00	16.00	0
2023-04-06	16.00	16.00	16.00	16.00	62,618
2023-04-05	16.00	16.00	16.00	16.00	75,176
2023-04-04	15.75	16.00	15.75	16.00	98,263
2023-04-03	16.50	16.50	15.75	15.75	142,331
2023-03-31	16.40	16.50	16.35	16.50	421,273
2023-03-30	16.25	16.35	16.25	16.35	10,036
2023-03-29	17.00	17.00	15.65	16.25	535,164
2023-03-28	17.00	17.00	17.00	17.00	7,521
2023-03-27	17.00	17.00	17.00	17.00	49,800
2023-03-24	17.00	17.00	17.00	17.00	64,995
2023-03-23	17.50	17.50	17.00	17.00	101,696
2023-03-22	17.50	18.40	17.50	17.50	3,835
2023-03-21	16.50	17.50	16.50	17.50	52,744
2023-03-20	16.50	17.75	16.50	17.75	14,731
2023-03-17	18.00	18.00	18.00	18.00	119,187
2023-03-16	18.00	18.00	18.00	18.00	99,855
2023-03-15	17.50	19.25	17.50	18.00	956,058
2023-03-14	17.00	17.50	17.00	17.50	114,693
2023-03-13	16.75	17.00	16.75	17.00	272,551
2023-03-10	17.25	17.25	16.75	16.75	179,158
2023-03-09	17.25	18.40	18.40	18.40	488,289
2023-03-08	17.25	17.25	17.25	17.25	455,797
2023-03-07	17.00	18.40	17.25	17.25	1,425,721
2023-03-06	15.00	17.00	15.00	17.00	4,316,026
2023-03-03	14.50	15.00	14.50	15.00	222,509
2023-03-02	15.25	15.00	14.75	14.75	171,374
2023-03-01	15.25	15.50	15.25	15.25	93,820
2023-02-28	15.25	15.25	15.25	15.25	18,747
2023-02-27	16.00	16.25	15.25	15.25	46,133
2023-02-24	16.00	16.00	16.00	16.00	62,303
2023-02-23	16.00	16.00	16.00	16.00	6,139
2023-02-22	16.25	16.25	15.75	16.00	7,527
2023-02-21	16.50	16.50	16.50	16.50	11,082
2023-02-20	16.50	16.50	16.50	16.50	5
2023-02-17	16.50	16.50	16.50	16.50	40,211
2023-02-16	16.50	16.50	16.50	16.50	7,664
2023-02-15	16.50	16.50	16.50	16.50	17,940
2023-02-14	16.50	16.50	16.50	16.50	27,807
2023-02-13	16.50	16.50	16.50	16.50	37,563
2023-02-10	16.50	16.50	16.50	16.50	6,220
2023-02-09	16.50	16.50	16.50	16.50	7,910
2023-02-08	16.50	17.00	17.00	17.00	7,118
2023-02-07	15.75	16.50	15.75	16.50	56,332
2023-02-06	15.75	15.75	15.75	15.75	93,747
2023-02-03	15.75	15.75	15.75	15.75	487
2023-02-02	15.25	15.75	15.25	15.75	88,304
2023-02-01	15.25	15.25	15.25	15.25	143,592
2023-01-31	15.25	15.25	15.25	15.25	169,715
2023-01-30	15.25	15.25	15.25	15.25	10,226
2023-01-27	15.50	15.50	15.25	15.25	311,715
2023-01-26	15.50	15.50	15.50	15.50	32,583
2023-01-25	15.15	15.50	15.15	15.50	268,223
2023-01-24	15.60	15.10	15.10	15.10	217,105
2023-01-23	15.75	16.00	15.60	15.60	178,947
2023-01-20	15.75	16.30	15.75	15.75	41,853
2023-01-19	15.75	15.75	15.75	15.75	30,000
2023-01-18	15.75	15.75	15.75	15.75	88,696
2023-01-17	16.50	15.10	15.10	15.10	162,728
2023-01-16	16.50	16.50	16.50	16.50	6,451
2023-01-13	16.75	16.75	16.00	16.50	150,824
2023-01-12	17.00	17.00	16.75	16.75	80,030
2023-01-11	17.00	17.00	17.00	17.00	61,000
2023-01-10	17.00	17.00	17.00	17.00	241,712
2023-01-09	17.00	17.00	17.00	17.00	1,133
2023-01-06	17.00	17.00	17.00	17.00	31,532
2023-01-05	16.50	17.00	16.50	17.00	121,789
2023-01-04	16.50	16.50	16.50	16.50	11,372
2023-01-03	16.50	16.50	16.25	16.25	76,889
2023-01-02	16.50	16.50	16.50	16.50	0
2022-12-30	16.50	16.50	16.50	16.50	5,000
2022-12-29	16.50	16.50	16.50	16.50	32,995
2022-12-28	16.50	16.50	16.50	16.50	3,640
2022-12-27	16.50	16.50	16.50	16.50	0
2022-12-26	16.50	16.50	16.50	16.50	0
2022-12-23	16.50	16.50	16.50	16.50	41,500
2022-12-22	17.25	17.50	16.50	16.50	166,068
2022-12-21	17.50	17.50	17.25	17.25	114,177
2022-12-20	17.50	17.50	17.25	17.50	107,475
2022-12-19	17.50	17.50	17.50	17.50	162,783
2022-12-16	17.50	17.50	17.50	17.50	97,018
2022-12-15	18.00	18.00	17.50	17.50	151,993
2022-12-14	17.75	18.25	17.75	18.00	239,970
2022-12-13	18.25	18.25	17.50	17.75	238,161
2022-12-12	18.25	18.25	17.50	18.25	1,068,009
2022-12-09	17.50	17.50	17.50	17.50	5,359
2022-12-08	16.75	17.50	16.75	17.50	349,336
2022-12-07	16.75	16.75	16.75	16.75	8,046
2022-12-06	16.75	16.75	16.75	16.75	7,667
2022-12-05	16.75	16.75	16.75	16.75	1,285
2022-12-02	16.75	17.50	17.50	17.50	170,628
2022-12-01	16.25	17.25	16.25	16.75	250,798
2022-11-30	15.75	15.75	15.75	15.75	30,903
2022-11-29	15.75	15.75	15.75	15.75	23,642
2022-11-28	15.75	15.75	15.75	15.75	45,972
2022-11-25	15.75	15.75	15.75	15.75	37,433
2022-11-24	16.00	16.00	16.00	16.00	5,062
2022-11-23	16.00	16.00	16.00	16.00	2,602
2022-11-22	16.00	16.00	16.00	16.00	46,372
2022-11-21	16.00	16.00	16.00	16.00	117,729
2022-11-18	15.50	16.00	15.50	16.00	103,396
2022-11-17	15.50	15.50	15.50	15.50	88,373
2022-11-16	15.50	15.50	15.50	15.50	20,856
2022-11-15	15.50	15.50	15.50	15.50	170,583
2022-11-14	15.50	15.50	15.50	15.50	26,146
2022-11-11	15.50	15.50	15.50	15.50	127,405
2022-11-10	16.00	16.00	15.50	15.50	51,018
2022-11-09	16.50	16.50	16.50	16.50	35,976
2022-11-08	16.50	16.50	16.50	16.50	99,502
2022-11-07	16.25	16.50	16.25	16.50	139,933
2022-11-04	16.25	16.25	16.25	16.25	41,961
2022-11-03	16.00	16.00	16.00	16.00	40,276
2022-11-02	16.00	16.00	16.00	16.00	54,657
2022-11-01	16.00	16.00	16.00	16.00	98,192
2022-10-31	16.00	16.00	16.00	16.00	78,814
2022-10-28	16.00	15.50	15.50	16.00	54,559
2022-10-27	16.00	16.00	16.00	16.00	28,521
2022-10-26	15.50	16.00	15.50	16.00	26,705
2022-10-25	16.00	16.00	15.50	15.50	204,387
2022-10-24	16.00	16.00	16.00	16.00	29,577
2022-10-21	16.00	16.00	16.00	16.00	157
2022-10-20	16.25	16.25	16.00	16.00	56,137
2022-10-19	16.00	16.50	16.00	16.25	383,469
2022-10-18	16.00	16.00	16.00	16.00	4,523
2022-10-17	15.25	16.00	15.25	16.00	459,021
2022-10-14	14.50	15.25	14.50	15.25	366,538
2022-10-13	14.15	14.75	14.15	14.75	358,283
2022-10-12	13.90	14.15	13.90	14.15	336,399
2022-10-11	13.90	13.90	13.90	13.90	139,611
2022-10-10	14.00	14.10	14.00	14.10	206,779
2022-10-07	14.00	14.00	14.00	14.00	7,150
2022-10-06	14.00	14.00	14.00	14.00	15,616
2022-10-05	14.00	14.00	14.00	14.00	44,661
2022-10-04	14.00	14.00	13.75	14.00	315,424
2022-10-03	14.00	14.10	14.10	14.10	175,578
2022-09-30	14.00	14.10	14.10	14.00	93,760
2022-09-29	14.00	14.00	14.00	14.00	45,117
2022-09-28	14.00	14.00	14.00	14.00	11,023
2022-09-27	14.00	14.00	14.00	14.00	99,049
2022-09-26	13.75	14.00	13.75	14.00	72,099
2022-09-23	14.00	14.00	14.00	14.00	171,186
2022-09-22	13.90	14.00	13.90	14.00	449,016
2022-09-21	14.00	14.25	13.90	13.90	345,326
2022-09-20	14.00	14.00	14.00	14.00	302,184
2022-09-19	14.00	14.00	14.00	14.00	0
2022-09-16	14.00	14.00	14.00	14.00	235,199
2022-09-15	14.00	13.70	13.70	14.00	30,691
2022-09-14	14.00	14.00	14.00	14.00	75,448
2022-09-13	14.00	14.00	14.00	14.00	125,092
2022-09-12	14.00	14.00	14.00	14.00	274,235
2022-09-09	14.00	14.00	14.00	14.00	284,810
2022-09-08	14.25	14.50	14.50	14.50	28,050
2022-09-07	13.75	15.05	13.75	14.25	776,109
2022-09-06	13.50	13.50	13.50	13.50	500
2022-09-05	13.50	13.50	13.50	13.50	69
2022-09-02	13.75	13.80	13.80	13.50	68,381
2022-09-01	13.50	13.75	13.50	13.75	26,846
2022-08-31	13.75	13.75	13.50	13.50	17,712
2022-08-30	14.00	14.00	13.75	13.75	61,845
2022-08-29	14.00	14.00	14.00	14.00	0
2022-08-26	14.00	14.00	14.00	14.00	20,251
2022-08-25	14.00	14.40	14.40	14.40	52,415
2022-08-24	14.00	14.00	14.00	14.00	19,720
2022-08-23	14.00	14.00	14.00	14.00	12,289
2022-08-22	14.00	14.00	14.00	14.00	2,040
2022-08-19	14.00	14.00	14.00	14.00	10,076
2022-08-18	14.25	14.25	14.00	14.00	114,764
2022-08-17	14.25	14.25	14.25	14.25	36,849
2022-08-16	14.50	14.50	14.25	14.25	238,240
2022-08-15	14.25	14.50	14.25	14.50	32,138
2022-08-12	14.25	14.25	14.25	14.25	112,640
2022-08-11	14.25	14.25	14.25	14.25	41,000
2022-08-10	14.25	14.25	14.25	14.25	0
2022-08-09	14.25	14.25	14.25	14.25	7,225
2022-08-08	14.25	14.25	14.25	14.25	27,003
2022-08-05	14.75	14.75	14.25	14.25	18,272
2022-08-04	14.75	14.75	14.75	14.75	0
2022-08-03	14.75	14.75	14.75	14.75	0
2022-08-02	14.75	14.75	14.75	14.75	96
2022-08-01	14.75	14.75	14.50	14.75	52,971
2022-07-29	14.75	14.75	14.75	14.75	13,767
2022-07-28	14.50	14.75	14.50	14.75	102,653
2022-07-27	14.50	14.50	14.50	14.50	32,196
2022-07-26	14.00	14.50	14.00	14.50	29,253
2022-07-25	13.90	14.05	13.90	14.00	41,928
2022-07-22	13.90	13.90	13.90	13.90	48,263
2022-07-21	13.75	13.90	13.50	13.90	139,002
2022-07-20	13.75	13.75	13.75	13.75	120,000
2022-07-19	13.75	13.75	12.75	13.75	198,808
2022-07-18	13.75	13.75	13.75	13.75	324
2022-07-15	14.25	14.25	13.75	13.75	209,541
2022-07-14	14.25	14.25	14.25	14.25	32
2022-07-13	14.50	14.50	14.25	14.25	7,080
2022-07-12	14.50	14.50	14.50	14.50	2,028
2022-07-11	15.05	15.05	14.50	14.50	19,796
2022-07-08	15.05	15.05	15.05	15.05	13,157
2022-07-07	15.05	15.05	15.05	15.05	3,300
2022-07-06	15.05	15.05	15.05	15.05	23,663
2022-07-05	15.05	15.05	15.05	15.05	19,886
2022-07-04	14.35	15.05	14.35	15.05	120,794
2022-07-01	15.10	15.10	14.35	14.35	146,009
2022-06-30	15.10	15.10	15.10	15.10	90,000
2022-06-29	15.10	15.10	15.10	15.10	3,081
2022-06-28	15.35	15.35	15.10	15.10	62,130
2022-06-27	15.50	15.65	15.30	15.35	29,685
2022-06-24	15.40	15.65	15.40	15.65	59,451
2022-06-23	15.00	15.40	14.90	15.40	62,292
2022-06-22	15.65	15.65	15.00	15.00	118,079
2022-06-21	15.75	15.75	15.65	15.65	106,750
2022-06-20	16.00	16.00	15.75	15.75	142,847
2022-06-17	15.75	15.50	15.50	16.00	58,816
2022-06-16	17.25	17.25	15.75	15.75	161,902
2022-06-15	17.25	17.25	17.25	17.25	45,026
2022-06-14	17.50	17.50	16.75	17.25	100,559
2022-06-13	17.50	17.50	17.00	17.50	203,787
2022-06-10	17.25	18.00	16.70	17.50	172,280
2022-06-09	17.50	17.50	17.25	17.25	126,656
2022-06-08	17.50	19.50	17.25	17.50	1,162,705
2022-06-07	16.75	16.75	16.75	16.75	86,029
2022-06-06	16.00	17.25	16.00	16.75	190,210
2022-06-03	16.00	16.00	16.00	16.00	0
2022-06-02	16.00	16.00	16.00	16.00	0
2022-06-01	16.00	16.00	16.00	16.00	57,084
2022-05-31	15.75	16.00	15.75	16.00	47,000
2022-05-30	15.25	15.75	15.25	15.75	212,500
2022-05-27	15.50	15.50	15.00	15.25	10,289
2022-05-26	15.50	15.50	15.50	15.50	17,871
2022-05-25	15.50	15.50	15.50	15.50	3,896
2022-05-24	15.50	15.50	15.50	15.50	6,496
2022-05-23	15.50	15.50	15.50	15.50	0
2022-05-20	15.50	15.50	15.50	15.50	0
2022-05-19	15.50	15.50	15.50	15.50	3,106
2022-05-18	15.50	15.50	15.50	15.50	7,019
2022-05-17	15.50	15.50	15.00	15.50	5,707
2022-05-16	15.50	15.50	15.50	15.50	45,334
2022-05-13	15.50	15.50	15.50	15.50	19,974
2022-05-12	15.50	15.50	15.00	15.50	0
2022-05-11	16.00	16.00	15.50	15.50	68,611
2022-05-10	16.00	16.00	15.50	16.00	137,272
2022-05-09	15.50	16.00	15.50	16.00	42,646
2022-05-06	16.25	16.25	15.50	15.50	62,405
2022-05-05	15.50	16.25	15.50	16.25	120,320
2022-05-04	15.50	15.50	15.50	15.50	49,231
2022-05-03	15.50	15.50	15.50	15.50	0
2022-05-02	15.50	15.50	15.50	15.50	0
2022-04-29	15.50	15.50	15.50	15.50	8,148
2022-04-28	15.50	15.50	15.50	15.50	0
2022-04-27	15.50	15.50	15.50	15.50	9,000
2022-04-26	15.50	15.10	15.10	15.50	16,110
2022-04-25	15.50	15.50	15.50	15.50	19,946
2022-04-22	15.50	15.50	15.50	15.50	70,570
2022-04-21	15.50	15.90	15.90	15.50	12,307
2022-04-20	15.25	15.75	15.25	15.50	164,381
2022-04-19	14.00	14.25	13.50	14.00	8,275
2022-04-18	14.00	14.00	14.00	14.00	0
2022-04-15	14.00	14.00	14.00	14.00	0
2022-04-14	14.25	14.25	13.50	14.00	5,000
2022-04-13	14.25	14.25	14.00	14.00	4,176
2022-04-12	14.25	14.25	13.50	14.25	0
2022-04-11	14.25	14.25	14.25	14.25	7,183
2022-04-08	14.25	14.25	14.25	14.25	0
2022-04-07	14.25	14.25	14.25	14.25	1,769
2022-04-06	14.25	14.25	14.25	14.25	38,375
2022-04-05	14.25	14.25	14.25	14.25	0
2022-04-04	14.25	14.25	14.25	14.25	15,000
2022-04-01	14.25	14.25	14.25	14.25	0
2022-03-31	13.75	14.25	13.00	14.25	98,862
2022-03-30	14.50	14.50	13.50	13.70	159,113
2022-03-29	14.50	14.50	14.00	14.50	77,039
2022-03-28	14.50	14.50	14.50	14.50	27,710
2022-03-25	14.50	14.50	14.50	14.50	3,566
2022-03-24	14.25	14.50	14.25	14.50	35,647
2022-03-23	14.25	14.25	14.25	14.25	0
2022-03-22	14.25	14.25	14.25	14.25	56,750
2022-03-21	14.25	14.25	14.25	14.25	3,469
2022-03-18	14.25	14.25	14.25	14.25	0
2022-03-17	14.25	14.25	14.25	14.25	3,389
2022-03-16	14.25	14.25	14.25	14.25	0
2022-03-15	14.25	14.25	14.25	14.25	1,120
2022-03-14	14.25	14.25	14.25	14.25	0
2022-03-11	14.25	14.25	14.25	14.25	69,856
2022-03-10	14.25	14.25	14.00	14.25	102,027
2022-03-09	14.25	14.25	14.25	14.25	25,000
2022-03-08	14.50	14.50	14.25	14.25	51,649
2022-03-07	15.25	15.25	14.50	14.50	144,498
2022-03-04	15.25	15.25	15.25	15.25	1,258
2022-03-03	15.25	15.25	15.25	15.25	0
2022-03-02	15.25	15.25	15.25	15.25	24,544
2022-03-01	15.25	15.25	15.25	15.25	54,825
2022-02-28	15.25	15.25	15.25	15.25	18,543
2022-02-25	15.25	15.25	15.25	15.25	32,818
2022-02-24	15.25	15.25	15.25	15.25	51,805
2022-02-23	15.25	15.25	15.25	15.25	40,436
2022-02-22	15.25	15.25	15.25	15.25	0
2022-02-21	15.75	15.75	14.50	15.25	326,915
2022-02-18	16.00	16.00	15.50	15.75	95,200
2022-02-17	16.00	16.00	16.00	16.00	0
2022-02-16	16.00	16.00	16.00	16.00	0
2022-02-15	16.50	16.50	16.00	16.00	114,533
2022-02-14	16.50	16.50	16.50	16.50	42,595
2022-02-11	16.00	16.50	16.00	16.50	264,435
2022-02-10	16.00	16.00	16.00	16.00	15,731
2022-02-09	16.00	16.00	16.00	16.00	27,293
2022-02-08	15.00	16.00	15.00	15.00	306,711
2022-02-07	15.00	15.00	15.00	15.00	51,998
2022-02-04	15.00	15.00	14.50	14.50	52,618
2022-02-03	15.00	15.00	15.00	15.00	31,000
2022-02-02	14.00	15.00	14.00	15.00	143,575
2022-02-01	14.50	14.75	14.00	14.00	199,947
2022-01-31	14.50	14.50	14.25	14.50	78,397
2022-01-28	14.50	14.75	14.50	14.50	193,621
2022-01-27	14.75	14.75	14.50	14.50	78,037
2022-01-26	14.75	14.75	14.00	14.75	20,909
2022-01-25	14.50	14.75	14.50	14.75	218,921
2022-01-24	15.50	15.50	14.50	14.50	290,606
2022-01-21	16.00	16.00	15.50	15.50	136,071
2022-01-20	16.25	16.25	16.00	16.00	244,389
2022-01-19	16.25	16.25	16.25	16.25	65,239
2022-01-18	16.00	16.25	16.00	16.25	24,990
2022-01-17	16.00	16.00	16.00	16.00	31,000
2022-01-14	16.25	16.25	16.00	16.00	138,347
2022-01-13	15.00	16.75	15.00	16.25	1,733,319
2022-01-12	14.75	15.00	14.75	15.00	214,925
2022-01-11	14.75	14.75	14.50	14.75	131,379
2022-01-10	15.00	15.00	14.75	14.75	72,766
2022-01-07	15.00	15.00	14.50	15.00	15,817
2022-01-06	15.00	15.00	15.00	15.00	95,395
2022-01-05	15.00	15.00	15.00	15.00	40,648
2022-01-04	15.00	15.00	15.00	15.00	68,507
2022-01-03	15.00	15.00	15.00	15.00	0
2021-12-31	15.00	15.00	15.00	15.00	4,793
2021-12-30	15.00	15.00	14.50	15.00	6,671
2021-12-29	15.00	15.00	15.00	15.00	23,043
2021-12-28	15.00	15.00	15.00	15.00	0
2021-12-27	15.00	15.00	15.00	15.00	0
2021-12-24	15.00	15.00	15.00	15.00	6,500
2021-12-23	15.00	15.00	15.00	15.00	15,000
2021-12-22	15.00	15.00	15.00	15.00	14,001
2021-12-21	15.00	15.00	15.00	15.00	3,000
2021-12-20	15.25	15.25	14.25	15.00	351,055
2021-12-17	15.25	15.25	15.25	15.25	32,864
2021-12-16	15.25	15.25	15.00	15.25	116,592
2021-12-15	15.75	15.75	15.25	15.25	154,142
2021-12-14	15.75	15.75	15.75	15.75	59,000
2021-12-13	15.50	15.75	15.25	15.75	217,754
2021-12-10	15.50	15.50	15.50	15.50	2,828
2021-12-09	15.50	15.50	15.50	15.50	4,468
2021-12-08	15.50	15.50	15.50	15.50	6,207
2021-12-07	15.50	15.50	15.50	15.50	45,660
2021-12-06	16.00	16.40	15.25	15.50	330,495
2021-12-03	16.75	16.75	16.00	16.00	301,271
2021-12-02	15.75	16.75	15.75	16.75	339,068
2021-12-01	16.05	16.05	15.50	15.75	97,855
2021-11-30	15.75	15.75	15.75	15.75	152,832
2021-11-29	15.50	15.75	15.50	15.75	110,139
2021-11-26	15.75	16.00	15.50	15.50	247,145
2021-11-25	16.00	16.00	15.75	15.75	72,082
2021-11-24	15.75	16.00	15.50	16.00	87,733
2021-11-23	15.50	16.50	15.50	16.00	730,333
2021-11-22	14.30	15.75	14.30	15.50	333,859
2021-11-19	14.50	14.50	14.50	14.50	23,207
2021-11-18	15.00	15.00	14.50	14.50	113,352
2021-11-17	15.00	15.00	15.00	15.00	238,905
2021-11-16	15.00	15.00	15.00	15.00	20,601
2021-11-15	15.00	15.00	15.00	15.00	100,005
2021-11-12	15.25	15.25	15.00	15.00	57,666
2021-11-11	15.50	15.50	14.65	15.25	332,047
2021-11-10	15.50	15.50	15.50	15.50	292,195
2021-11-09	15.75	15.75	15.50	15.50	382,933
2021-11-08	15.75	15.75	15.75	15.75	97,779
2021-11-05	16.00	16.00	15.75	15.75	146,182
2021-11-04	15.50	16.00	15.50	16.00	130,820
2021-11-03	16.00	16.00	15.50	15.50	271,169
2021-11-02	16.00	16.00	16.00	16.00	71,299
2021-11-01	16.00	16.25	16.00	16.00	410,655
2021-10-29	15.25	17.00	15.50	16.00	1,175,292
2021-10-28	14.50	15.50	15.50	15.25	640,499
2021-10-27	15.90	16.00	14.25	14.50	760,310
2021-10-26	14.75	15.50	14.75	15.50	458,273
2021-10-25	14.00	14.75	14.00	14.75	204,059
2021-10-22	13.75	14.00	13.75	14.00	100,165
2021-10-21	13.50	13.75	13.50	13.75	33,156
2021-10-20	13.50	13.50	13.50	13.50	10,559
2021-10-19	13.50	13.50	13.50	13.50	48,403
2021-10-18	13.25	13.60	13.60	13.50	81,193
2021-10-15	13.00	13.25	13.00	13.25	100,972
2021-10-14	13.25	13.50	13.50	13.25	43,867
2021-10-13	13.25	13.00	13.00	13.25	209,446
2021-10-12	13.20	13.25	13.20	13.25	460,937
2021-10-11	13.50	13.50	13.20	13.20	525,616
2021-10-08	14.00	14.00	13.50	13.50	76,101
2021-10-07	13.50	14.00	13.50	14.00	96,730
2021-10-06	13.50	13.50	13.00	13.50	1,907,718
2021-10-05	14.00	14.00	13.00	13.50	1,544,838
2021-10-04	14.00	14.00	14.00	14.00	148,967
2021-10-01	14.00	14.00	14.00	14.00	907
2021-09-30	12.45	14.00	12.00	12.45	338,918
2021-09-29	12.45	12.45	12.45	12.45	0
2021-09-28	12.45	12.45	12.00	12.45	75,854
2021-09-27	12.45	12.45	12.00	12.45	5,207
2021-09-24	12.45	12.50	12.00	12.45	0
2021-09-23	12.45	12.45	12.45	12.45	0
2021-09-22	12.45	12.45	12.45	12.45	27,839
2021-09-21	12.45	12.70	12.00	12.45	439,285
2021-09-20	13.00	13.00	12.45	12.45	168,989
2021-09-17	13.00	13.00	13.00	13.00	10,000
2021-09-16	13.00	13.00	13.00	13.00	0
2021-09-15	13.00	13.00	13.00	13.00	25,080
2021-09-14	13.00	13.00	13.00	13.00	1,630
2021-09-13	13.50	13.50	13.00	13.00	61,557
2021-09-10	13.25	13.50	13.25	13.50	65,010
2021-09-09	13.25	13.25	13.25	13.25	42,477
2021-09-08	13.25	13.25	13.25	13.25	102,040
2021-09-07	13.50	13.70	13.70	13.70	89,619
2021-09-06	13.50	13.50	13.50	13.50	102,265
2021-09-03	13.50	13.50	13.50	13.50	1,635
2021-09-02	13.60	13.60	13.50	13.50	12,418
2021-09-01	13.60	13.60	13.60	13.60	1,817
2021-08-31	13.60	13.60	13.60	13.60	100
2021-08-30	13.60	13.60	13.60	13.60	0
2021-08-27	13.60	14.00	14.00	13.60	3,000
2021-08-26	13.60	13.60	13.60	13.60	10,829
2021-08-25	13.75	13.75	13.60	13.60	55
2021-08-24	14.00	14.00	13.75	13.75	53,320
2021-08-23	14.00	14.00	14.00	14.00	31,551
2021-08-20	14.00	14.00	14.00	14.00	0
2021-08-19	14.00	14.00	14.00	14.00	60,620
2021-08-18	14.00	14.00	14.00	14.00	44,653
2021-08-17	14.00	14.00	14.00	14.00	14,664
2021-08-16	14.00	14.00	14.00	14.00	46,174
2021-08-13	13.75	14.00	13.75	14.00	91,789
2021-08-12	13.75	13.75	13.75	13.75	8,464
2021-08-11	13.75	13.75	13.75	13.75	800
2021-08-10	14.00	14.00	13.75	13.75	170,972
2021-08-09	14.00	14.00	13.50	14.00	51,997
2021-08-06	14.00	14.00	14.00	14.00	6,000
2021-08-05	14.00	14.00	14.00	14.00	5,103
2021-08-04	14.00	14.00	14.00	14.00	99,230
2021-08-03	14.00	14.00	14.00	14.00	0
2021-08-02	14.00	14.00	14.00	14.00	100,287
2021-07-30	13.75	14.00	13.75	14.00	80,594
2021-07-29	13.75	13.75	13.75	13.75	21,548
2021-07-28	13.75	13.75	13.75	13.75	40,841
2021-07-27	13.60	13.75	13.60	13.75	173,648
2021-07-26	13.25	13.60	13.25	13.60	84,408
2021-07-23	12.95	13.25	12.95	13.25	100,000
2021-07-22	12.95	12.95	12.95	12.95	46,542
2021-07-21	12.95	12.95	12.95	12.95	749
2021-07-20	12.95	12.95	12.95	12.95	25,545
2021-07-19	13.20	13.20	12.95	12.95	20,539
2021-07-16	13.20	13.20	13.20	13.20	13,745
2021-07-15	12.95	13.20	12.95	13.20	309,810
2021-07-14	12.95	12.95	12.95	12.95	10,500
2021-07-13	12.95	12.95	12.95	12.95	41,052
2021-07-12	12.95	12.95	12.95	12.95	81,577
2021-07-09	12.95	12.95	12.95	12.95	193,474
2021-07-08	13.25	13.25	12.95	12.95	105,506
2021-07-07	13.20	13.25	13.00	13.20	52,460
2021-07-06	13.20	13.20	13.20	13.20	39,801
2021-07-05	13.40	13.40	13.00	13.20	120,104
2021-07-02	13.20	13.40	13.20	13.20	78,199
2021-07-01	12.95	13.20	12.95	13.20	141,979
2021-06-30	12.95	12.95	12.95	12.95	117,392
2021-06-29	12.95	12.95	12.95	12.95	465,263
2021-06-28	12.95	13.40	13.40	12.95	22,620
2021-06-25	12.95	12.50	12.50	12.95	170,530
2021-06-24	14.25	14.00	12.95	12.95	288,744
2021-06-23	14.25	14.25	14.25	14.25	49,500
2021-06-22	13.50	14.25	13.50	14.25	259,934
2021-06-21	13.50	13.50	13.25	13.50	46,998
2021-06-18	13.75	14.50	14.00	14.00	170,517
2021-06-17	13.75	13.75	13.75	13.75	89,432
2021-06-16	14.00	14.00	13.75	13.75	434,537
2021-06-15	14.00	14.00	14.00	14.00	277,936
2021-06-14	13.75	14.00	13.75	14.00	179,436
2021-06-11	14.25	14.25	13.25	13.75	222,948
2021-06-10	14.25	14.25	13.50	14.25	16,931
2021-06-09	14.25	14.50	14.50	14.25	32,510
2021-06-08	14.50	14.50	14.25	14.25	100,941
2021-06-07	14.25	14.50	14.25	14.50	515,089
2021-06-04	14.00	14.25	14.00	14.25	115,266
2021-06-03	14.25	14.25	14.00	14.00	137,562
2021-06-02	14.50	14.50	14.25	14.25	263,541
2021-06-01	13.75	14.80	14.80	14.50	932,321
2021-05-28	13.50	13.50	13.50	13.50	65,902
2021-05-27	13.75	13.75	13.50	13.50	63,951
2021-05-26	13.75	13.75	13.75	13.75	143,429
2021-05-25	14.25	14.25	13.75	13.75	319,112
2021-05-24	14.25	14.25	14.25	14.25	96,259
2021-05-21	14.25	14.25	14.25	14.25	50,800
2021-05-20	14.25	14.25	14.25	14.25	1,120
2021-05-19	14.00	14.00	14.00	14.00	1,179,557
2021-05-18	14.00	14.00	14.00	14.00	27,333
2021-05-17	14.25	14.25	14.00	14.00	160,326
2021-05-14	14.25	14.25	14.25	14.25	39,942
2021-05-13	14.75	14.75	14.25	14.25	138,779
2021-05-12	14.75	14.75	14.75	14.75	5,419
2021-05-11	14.75	14.75	14.50	14.75	110,736
2021-05-10	14.75	15.00	14.75	14.75	441,193
2021-05-07	15.00	15.00	14.75	14.75	569,425
2021-05-06	14.75	15.00	14.50	15.00	567,917
2021-05-05	15.50	15.50	14.25	15.00	1,754,846
2021-05-04	15.00	15.00	15.00	15.00	671,524
2021-04-30	15.00	15.00	15.00	15.00	548,578
2021-04-29	15.10	15.10	15.00	15.00	1,320,126
2021-04-28	14.00	14.50	14.00	14.50	1,012,249
2021-04-27	13.90	14.00	13.90	14.00	116,522
2021-04-26	13.50	14.00	13.50	13.90	290,130
2021-04-23	13.00	13.50	12.50	13.50	561,687
2021-04-22	13.00	13.00	13.00	13.00	40,592
2021-04-21	12.75	13.00	12.50	13.00	98,630
2021-04-20	13.50	13.50	12.75	12.75	17,501
2021-04-19	13.50	13.50	13.50	13.50	10,479
2021-04-16	13.50	13.50	13.50	13.50	16,705
2021-04-15	13.50	13.50	13.00	13.50	70,190
2021-04-14	13.75	13.75	13.50	13.50	128,814
2021-04-13	13.75	13.75	13.75	13.75	42,025
2021-04-12	13.75	13.75	13.00	13.75	30,100
2021-04-09	13.75	14.20	14.20	13.75	28,232
2021-04-08	13.75	13.75	13.75	13.75	167,202
2021-04-07	13.75	13.75	13.75	13.75	259,234
2021-04-06	13.50	13.75	13.50	13.75	197,648
2021-04-01	13.40	13.50	13.40	13.50	517,598
2021-03-31	13.40	13.50	13.40	13.50	829,390
2021-03-30	13.25	13.50	13.25	13.40	301,500
2021-03-29	13.25	13.50	13.25	13.25	348,956
2021-03-26	13.00	13.00	13.00	13.00	504,148
2021-03-25	11.75	13.00	11.75	13.00	1,278,085
2021-03-24	11.75	11.75	11.75	11.75	519,600
2021-03-23	11.00	11.75	11.00	11.75	64,355
2021-03-22	11.00	11.00	11.00	11.00	29,717
2021-03-19	11.00	11.00	11.00	11.00	19,346
2021-03-18	11.00	11.00	10.75	11.00	222,494
2021-03-17	11.00	11.00	11.00	11.00	291,998
2021-03-16	11.50	11.50	11.00	11.00	75,923
2021-03-15	11.50	11.50	11.50	11.50	275,396
2021-03-12	11.50	11.50	11.50	11.50	86,992
2021-03-11	11.50	11.10	11.10	11.50	101,034
2021-03-10	11.75	11.75	11.50	11.50	303,593
2021-03-09	11.50	11.50	11.50	11.50	36,115
2021-03-08	11.25	11.50	10.50	11.50	702,362
2021-03-05	11.25	11.25	11.25	11.25	72,522
2021-03-04	11.50	12.00	12.00	11.00	340,894
2021-03-03	11.50	11.50	11.50	11.50	751,984
2021-03-02	10.00	11.50	10.00	11.50	693,991
2021-03-01	10.75	11.00	10.00	10.00	495,441
2021-02-26	10.75	10.75	10.75	10.75	10,200
2021-02-25	10.75	10.75	10.75	10.75	19,631
2021-02-24	10.50	10.75	10.50	10.75	160,713
2021-02-23	10.50	10.50	10.50	10.50	2,000
2021-02-22	10.50	10.50	10.50	10.50	23,698
2021-02-19	9.60	10.50	9.60	10.50	253,353
2021-02-18	10.25	10.25	10.25	10.25	11,400
2021-02-17	10.25	10.25	10.25	10.25	88,762
2021-02-16	10.50	10.50	10.00	10.25	258,355
2021-02-15	10.75	10.75	10.50	10.50	51,670
2021-02-12	10.75	10.75	10.75	10.75	69,724
2021-02-11	10.75	10.75	10.75	10.75	280,604
2021-02-10	10.75	10.75	10.75	10.75	119,224
2021-02-09	10.75	10.75	10.75	10.75	9,225
2021-02-08	10.75	10.75	10.75	10.75	171,000
2021-02-05	10.75	10.75	10.75	10.75	110,386
2021-02-04	10.75	10.75	10.75	10.75	633,140
2021-02-03	10.50	10.75	10.50	10.75	93,654
2021-02-02	10.50	10.50	10.50	10.50	17,780
2021-02-01	10.50	10.50	10.50	10.50	69,997
2021-01-29	10.50	10.50	10.50	10.50	450,573
2021-01-28	10.50	10.50	10.50	10.50	123,755
2021-01-27	10.50	10.50	10.50	10.50	84,964
2021-01-26	10.50	10.50	10.50	10.50	130,000
2021-01-25	9.75	10.50	9.75	10.50	138,533
2021-01-22	9.75	9.75	9.75	9.75	154,572
2021-01-21	10.75	10.75	9.75	9.75	288,037
2021-01-20	10.75	10.75	10.75	10.75	3,942
2021-01-19	10.25	10.75	10.25	10.75	671,318
2021-01-18	10.50	10.50	10.00	10.25	117,075
2021-01-15	10.50	10.50	10.25	10.50	313,209
2021-01-14	10.25	10.80	10.00	10.50	776,373
2021-01-13	10.25	10.25	10.25	10.25	71,156
2021-01-12	10.25	10.25	10.25	10.25	200,015
2021-01-11	10.00	10.50	10.00	10.25	65,017
2021-01-08	10.00	10.00	10.00	10.00	372,666
2021-01-07	10.50	10.50	10.00	10.00	347,122
2021-01-06	10.50	10.50	10.25	10.50	441,549
2021-01-05	9.75	9.50	9.50	9.50	159,364
2021-01-04	9.25	9.75	9.25	9.75	204,780
2020-12-31	9.25	9.25	9.25	9.25	527,696
2020-12-30	9.25	9.25	9.25	9.25	79,299
2020-12-29	9.25	10.00	9.25	9.25	726,394
2020-12-24	7.00	10.75	7.00	9.75	3,097,168
2020-12-23	6.13	6.13	6.13	6.13	19,248
2020-12-22	6.38	6.38	6.13	6.13	465,154
2020-12-21	6.75	6.75	6.38	6.38	224,104
2020-12-18	7.00	7.00	6.75	6.75	171,877
2020-12-17	7.00	7.00	7.00	7.00	14,461
2020-12-16	7.00	7.00	7.00	7.00	311,186
2020-12-15	7.00	7.00	7.00	7.00	8,006
2020-12-14	7.00	7.00	7.00	7.00	40,980
2020-12-11	6.50	7.50	7.00	7.00	744,089
2020-12-10	6.75	6.75	6.50	6.50	120,270
2020-12-09	7.00	7.00	7.00	6.75	341,335
2020-12-08	5.33	7.40	7.00	7.00	2,777,467
2020-12-07	4.75	5.33	4.75	5.33	706,759
2020-12-04	4.50	4.75	4.50	4.75	125,090
2020-12-03	4.25	4.50	4.25	4.50	204,677
2020-12-02	4.75	4.75	4.25	4.25	655,654
2020-12-01	4.75	4.75	4.75	4.75	4,000
2020-11-30	4.75	4.75	4.75	4.75	126,832
2020-11-27	4.75	4.75	4.75	4.75	60,819
2020-11-26	4.75	4.75	4.75	4.75	52,000
2020-11-25	4.75	4.75	4.75	4.75	11,677
2020-11-24	4.75	4.75	4.75	4.75	98,426
2020-11-23	4.75	4.75	4.75	4.75	223,500
2020-11-20	4.88	4.88	4.75	4.75	153,000
2020-11-19	4.88	4.88	4.88	4.88	0
2020-11-18	4.88	4.88	4.88	4.88	21,943
2020-11-17	4.75	4.88	4.75	4.88	124,773
2020-11-16	4.75	4.75	4.75	4.75	47,856
2020-11-13	4.75	4.75	4.50	4.75	41,962
2020-11-12	4.75	4.75	4.75	4.75	10,000
2020-11-11	4.75	4.75	4.75	4.75	10,204
2020-11-10	4.75	4.75	4.75	4.75	20,204
2020-11-09	4.75	4.75	4.75	4.75	20,746
2020-11-06	4.75	4.75	4.75	4.75	247,744
2020-11-05	4.88	5.13	4.75	4.75	1,825,716
2020-11-04	4.88	4.88	4.88	4.88	158,331
2020-11-03	4.75	4.75	4.75	4.75	0
2020-11-02	4.98	4.98	4.75	4.75	62,483
2020-10-30	4.98	4.98	4.98	4.98	80,176
2020-10-29	4.98	4.98	4.98	4.98	0
2020-10-28	4.98	4.98	4.98	4.98	42,410
2020-10-27	4.98	4.98	4.98	4.98	9,761
2020-10-26	4.98	4.98	4.98	4.98	0
2020-10-23	4.98	4.98	4.98	4.98	0
2020-10-22	4.98	4.98	4.98	4.98	117,951
2020-10-21	4.98	4.98	4.98	4.98	0
2020-10-20	4.98	4.98	4.98	4.98	0
2020-10-16	4.98	4.98	4.98	4.98	34,538
2020-10-15	4.98	4.98	4.98	4.98	0
2020-10-14	4.98	4.98	4.98	4.98	0
2020-10-13	4.99	4.99	4.98	4.98	660
2020-10-12	4.99	4.99	4.99	4.99	20,000
2020-10-09	5.13	5.13	4.99	4.99	92,000
2020-10-08	5.25	5.25	5.13	5.13	323,319
2020-10-07	5.25	5.25	5.25	5.25	0
2020-10-06	5.25	5.25	5.25	5.25	288,056
2020-10-05	5.25	5.25	5.25	5.25	36,419
2020-10-02	5.25	5.25	5.25	5.25	15,787
2020-10-01	5.25	5.25	5.25	5.25	24,987
2020-09-30	5.25	5.25	5.25	5.25	0
2020-09-29	5.25	5.25	5.25	5.25	30,000
2020-09-28	5.25	5.25	5.25	5.25	12,000
2020-09-25	5.25	5.25	5.25	5.25	201,861
2020-09-24	5.15	5.25	5.15	5.25	228,585
2020-09-23	4.70	5.15	4.70	5.15	789,919
2020-09-22	4.65	4.70	4.40	4.70	756,914
2020-09-21	5.15	5.15	4.65	4.65	81,460
2020-09-18	5.15	5.15	5.15	5.15	40,000
2020-09-17	5.15	5.15	5.15	5.15	0
2020-09-16	5.15	5.15	5.15	5.15	0
2020-09-15	5.15	5.15	5.15	5.15	0
2020-09-14	5.15	5.15	5.15	5.15	0
2020-09-11	5.15	5.15	5.15	5.15	0
2020-09-10	5.15	5.15	5.15	5.15	0
2020-09-09	5.15	4.72	4.72	5.15	5,839
2020-09-08	5.15	5.15	5.15	5.15	19,246
2020-09-07	5.15	5.15	5.15	5.15	0
2020-09-04	5.15	5.15	5.15	5.15	10,461
2020-09-03	5.15	5.15	5.15	5.15	120,000
2020-09-02	5.15	5.15	5.15	5.15	0
2020-09-01	5.15	5.15	5.15	5.15	0
2020-08-28	5.15	5.15	5.15	5.15	17,849
2020-08-27	5.15	5.15	5.15	5.15	3,257
2020-08-26	5.15	5.15	5.15	5.15	15,208
2020-08-25	5.15	5.15	5.15	5.15	25,358
2020-08-24	5.05	5.15	4.60	5.15	186,507
2020-08-21	4.80	4.80	4.80	4.80	0
2020-08-20	4.80	4.80	4.80	4.80	0
2020-08-19	4.80	4.80	4.80	4.80	0
2020-08-18	4.80	4.80	4.80	4.80	10,000
2020-08-17	4.80	4.80	4.80	4.80	1,492
2020-08-14	4.80	4.80	4.80	4.80	11,640
2020-08-13	4.80	4.80	4.80	4.80	2,000
2020-08-12	4.80	4.80	4.80	4.80	101
2020-08-11	4.80	4.80	4.80	4.80	0
2020-08-10	4.80	4.80	4.80	4.80	20,000
2020-08-07	4.80	4.80	4.80	4.80	0
2020-08-06	4.80	4.80	4.80	4.80	0
2020-08-05	4.80	4.80	4.80	4.80	0
2020-08-04	4.80	4.80	4.80	4.80	0
2020-07-31	4.80	4.80	4.80	4.80	3,672
2020-07-30	4.80	4.80	4.80	4.80	54,326
2020-07-29	4.80	4.80	4.80	4.80	0
2020-07-28	4.80	4.80	4.80	4.80	40,250
2020-07-27	4.80	4.80	4.80	4.80	10,245
2020-07-24	4.80	4.80	4.80	4.80	1,468
2020-07-23	4.80	4.80	4.80	4.80	0
2020-07-22	4.80	4.80	4.80	4.80	389,048
2020-07-21	4.80	4.80	4.80	4.80	0
2020-07-20	4.80	4.80	4.60	4.80	40,000
2020-07-17	4.80	4.80	4.80	4.80	15,800
2020-07-16	4.80	4.80	4.80	4.80	0
2020-07-15	4.90	4.90	4.80	4.80	0
2020-07-14	4.90	4.90	4.90	4.90	402
2020-07-13	4.90	4.90	4.90	4.90	0
2020-07-10	4.90	4.90	4.90	4.90	0
2020-07-09	4.90	4.90	4.90	4.90	0
2020-07-08	5.05	5.05	4.90	4.90	0
2020-07-07	5.15	5.15	5.05	5.05	137,496
2020-07-06	5.15	5.15	5.15	5.15	62,344
2020-07-03	5.15	5.15	5.15	5.15	9,429
2020-07-02	5.15	5.15	5.15	5.15	19,342
2020-07-01	5.15	5.15	5.15	5.15	100,000
2020-06-30	5.03	5.15	5.03	5.03	159,500
2020-06-29	5.03	5.03	5.03	5.03	104,247
2020-06-26	5.03	5.03	5.03	5.03	0
2020-06-25	5.03	5.03	5.03	5.03	0
2020-06-24	5.03	5.03	5.03	5.03	0
2020-06-23	5.25	5.25	5.03	5.03	38,470
2020-06-22	5.25	5.25	5.25	5.25	7,975
2020-06-19	5.25	5.25	5.25	5.25	0
2020-06-18	5.25	5.25	5.25	5.25	9,000
2020-06-17	5.25	5.25	5.25	5.25	2,000
2020-06-16	5.25	5.25	5.25	5.25	1,376
2020-06-15	5.25	5.25	5.25	5.25	0
2020-06-12	5.25	5.25	5.25	5.25	2,000
2020-06-11	4.85	5.25	4.85	5.25	128,563
2020-06-10	4.85	4.85	4.85	4.85	143,262
2020-06-09	4.85	4.85	4.85	4.85	222,227
2020-06-08	4.85	4.85	4.85	4.85	0
2020-06-05	4.85	4.85	4.85	4.85	60,002
2020-06-04	4.75	4.85	4.75	4.85	31,560
2020-06-03	4.75	4.75	4.75	4.75	1,919
2020-06-02	4.75	4.75	4.75	4.75	33,469
2020-06-01	4.75	4.75	4.75	4.75	0
2020-05-29	4.75	4.75	4.75	4.75	44,948
2020-05-28	4.75	4.75	4.75	4.75	0
2020-05-27	4.75	4.75	4.75	4.75	4,982
2020-05-26	4.75	4.75	4.75	4.75	56,113
2020-05-22	4.75	4.75	4.75	4.75	0
2020-05-21	4.65	4.75	4.65	4.75	3,906
2020-05-20	4.65	4.65	4.65	4.65	247,131
2020-05-19	4.65	4.65	4.65	4.65	83,000
2020-05-18	4.45	4.65	4.45	4.65	167,016
2020-05-15	4.15	4.45	4.15	4.45	141,072
2020-05-14	5.15	5.15	4.15	4.15	922,724
2020-05-13	5.15	5.15	5.15	5.15	0
2020-05-12	5.15	5.15	5.15	5.15	0
2020-05-11	5.15	5.15	5.15	5.15	1,233
2020-05-07	5.15	5.15	5.15	5.15	0
2020-05-06	5.15	5.15	5.15	5.15	0
2020-05-05	5.15	5.15	5.15	5.15	0
2020-05-04	5.15	5.15	5.15	5.15	0
2020-05-01	5.15	5.15	5.15	5.15	0
2020-04-30	5.15	5.15	5.15	5.15	15
2020-04-29	4.90	5.15	4.90	5.15	31,036
2020-04-28	5.15	5.15	5.15	5.15	30,543
2020-04-27	5.15	5.15	5.15	5.15	33,000
2020-04-24	5.15	5.15	5.15	5.15	10,000
2020-04-23	5.15	5.15	5.15	5.15	11,475
2020-04-22	5.15	5.15	5.15	5.15	2,666
2020-04-21	5.15	5.15	5.15	5.15	41,233
2020-04-20	5.15	5.15	5.15	5.15	0
2020-04-17	5.15	5.15	5.15	5.15	0
2020-04-16	5.15	5.15	5.15	5.15	4
2020-04-15	5.15	5.15	5.15	5.15	0
2020-04-14	5.15	5.15	5.15	5.15	46,904
2020-04-09	5.15	5.15	5.15	5.15	44,135
2020-04-08	5.15	5.15	5.15	5.15	10
2020-04-07	5.05	5.15	5.05	5.05	77,407
2020-04-06	4.90	4.90	4.90	4.90	5,840
2020-04-03	5.05	5.05	5.05	5.05	0
2020-04-03	5.05	5.05	4.90	4.90	25,000
2020-04-02	5.05	5.05	5.05	5.05	25,000
2020-04-02	5.05	5.05	5.05	5.05	5,000
2020-04-01	5.05	5.05	5.05	5.05	0
2020-04-01	5.05	5.05	5.05	5.05	0
2020-03-31	5.05	5.05	5.05	5.05	0
2020-03-30	5.05	5.05	5.05	5.05	11,556
2020-03-27	5.05	5.05	5.05	5.05	28,883
2020-03-26	4.90	4.90	4.90	4.90	17,870
2020-03-25	4.90	4.90	4.90	4.90	0
2020-03-24	4.90	4.90	4.90	4.90	5,500
2020-03-23	4.90	4.90	4.50	4.90	0
2020-03-20	4.90	4.90	4.90	4.90	0
2020-03-19	4.90	4.90	4.90	4.90	0
2020-03-18	5.15	5.15	5.15	5.15	0
2020-03-17	5.25	5.25	5.25	5.25	0
2020-03-16	5.25	5.25	5.25	5.25	0
2020-03-13	5.25	5.25	5.25	5.25	37,000
2020-03-12	5.75	5.75	5.38	6.00	84,662
2020-03-11	5.75	5.75	5.75	5.75	136,543
2020-03-10	5.75	5.75	5.75	5.75	0
2020-03-09	6.25	6.25	5.75	6.25	38,280
2020-03-06	6.25	6.25	6.25	6.25	0
2020-03-05	6.25	6.25	6.25	6.25	1,422
2020-03-04	6.25	6.25	6.25	6.25	12,000
2020-03-03	6.25	6.25	6.25	6.25	20,000
2020-03-02	6.25	6.50	6.50	6.25	14,099
2020-02-28	6.25	6.25	6.25	6.25	1,850
2020-02-27	6.25	6.25	6.25	6.25	5,000
2020-02-26	6.48	6.48	6.10	6.48	236,111
2020-02-25	6.48	6.48	6.48	6.48	0
2020-02-24	6.48	6.48	6.48	6.48	0
2020-02-21	6.38	6.48	6.38	6.48	25,083
2020-02-20	6.38	6.38	6.38	6.38	96,923
2020-02-19	6.38	6.38	6.38	6.38	0
2020-02-18	6.38	6.38	6.38	6.38	0
2020-02-17	6.38	6.38	6.38	6.38	0
2020-02-14	6.38	6.38	6.38	6.38	0
2020-02-13	6.38	6.38	6.38	6.38	0
2020-02-12	6.38	6.38	6.38	6.38	5,798
2020-02-11	6.38	6.38	6.38	6.38	0
2020-02-10	7.00	7.00	6.50	6.50	5,000
2020-02-07	7.00	7.00	7.00	7.00	1,500
2020-02-06	7.00	7.00	7.00	7.00	0
2020-02-05	7.00	7.00	7.00	7.00	60,467
2020-02-04	6.88	7.13	6.88	7.00	61,743
2020-02-03	6.88	6.88	6.88	6.88	2,000
2020-01-31	6.88	6.88	6.88	6.88	0
2020-01-30	7.00	7.00	6.50	6.88	17,500
2020-01-29	6.50	6.88	6.50	6.88	107,326
2020-01-28	6.75	6.75	6.38	6.38	36,390
2020-01-27	6.75	6.75	6.75	6.75	0
2020-01-24	7.25	7.25	6.75	6.75	8,617
2020-01-23	7.25	7.25	7.25	7.25	42,000
2020-01-22	6.75	7.25	6.75	7.25	130,500
2020-01-21	7.25	7.25	7.25	7.25	8,590
2020-01-20	7.25	7.63	6.50	7.25	626,935
2020-01-17	8.75	8.75	8.05	8.13	621,474
2020-01-16	9.38	9.38	9.05	9.05	292,000
2020-01-15	9.50	9.50	9.25	9.38	135,976
2020-01-14	9.50	9.50	9.50	9.50	0
2020-01-13	9.50	9.50	9.50	9.50	30,309
2020-01-10	9.25	9.50	9.25	9.50	22,983
2020-01-09	9.75	9.75	9.25	9.25	265,000
2020-01-08	9.75	9.75	9.75	9.75	0
2020-01-07	9.75	9.75	9.75	9.75	0
2020-01-06	9.90	9.90	9.75	9.75	169,507
2020-01-03	9.90	9.90	9.90	9.90	87,601
2020-01-02	9.90	9.90	9.90	9.90	10,208
2019-12-31	9.90	9.90	9.90	9.90	50,000
2019-12-30	9.90	9.90	9.90	9.90	41,187
2019-12-27	9.90	9.90	9.90	9.90	0
2019-12-24	9.90	9.90	9.90	9.90	12,523
2019-12-23	9.90	9.90	9.90	9.90	24,518
2019-12-20	9.75	10.25	9.75	9.90	180,998
2019-12-19	9.25	9.75	9.25	9.75	119,612
2019-12-18	9.75	9.75	9.00	9.25	130,600
2019-12-17	8.25	9.85	8.25	9.75	357,887
2019-12-16	8.25	8.25	8.25	8.25	34,000
2019-12-13	7.48	8.25	7.48	8.25	198,500
2019-12-12	7.38	7.48	7.38	7.48	22,000
2019-12-11	7.25	7.63	7.25	7.38	53,544
2019-12-10	7.20	7.58	7.20	7.25	75,621
2019-12-09	7.00	7.20	7.00	7.20	80,199
2019-12-06	7.00	7.00	7.00	7.00	0
2019-12-05	7.00	7.00	7.00	7.00	41,737
2019-12-04	6.75	7.00	6.75	7.00	0
2019-12-03	6.75	6.75	6.75	6.75	0
2019-12-02	6.75	6.75	6.75	6.75	13,623
2019-11-29	6.75	6.75	6.75	6.75	37,266
2019-11-28	6.75	6.75	6.75	6.75	5,500
2019-11-27	6.75	6.75	6.75	6.75	717
2019-11-26	6.75	6.75	6.75	6.75	16,101
2019-11-25	6.75	6.75	6.75	6.75	0
2019-11-22	6.63	6.75	6.63	6.75	126,000
2019-11-21	6.63	6.63	6.63	6.63	20,000
2019-11-20	6.63	6.63	6.63	6.63	0
2019-11-19	6.63	6.63	6.63	6.63	38,103
2019-11-18	6.63	6.63	6.63	6.63	0
2019-11-15	6.63	6.63	6.63	6.63	0
2019-11-14	6.63	6.63	6.63	6.63	2,428
2019-11-13	6.63	6.63	6.63	6.63	10,000
2019-11-12	6.75	6.75	6.63	6.63	75,960
2019-11-11	6.75	6.75	6.75	6.75	10,500
2019-11-08	6.75	6.75	6.75	6.75	122,956
2019-11-07	6.63	6.75	6.63	6.75	26,493
2019-11-06	6.38	6.63	6.38	6.63	0
2019-11-05	6.38	6.38	6.00	6.38	0
2019-11-04	6.25	6.38	6.25	6.38	6,750
2019-11-01	6.25	6.25	6.25	6.25	0
2019-10-31	6.25	6.25	6.25	6.25	36,500
2019-10-30	6.13	6.25	6.13	6.25	30,787
2019-10-29	5.75	6.13	5.75	5.75	338,000
2019-10-28	6.00	6.00	5.75	5.75	334,404
2019-10-25	6.25	6.25	6.00	6.00	1,065
2019-10-24	6.38	6.38	6.25	6.25	38,453
2019-10-23	6.38	6.38	6.38	6.38	1,000
2019-10-22	6.38	6.38	6.38	6.38	0
2019-10-21	6.38	6.38	6.38	6.38	5,193
2019-10-18	6.38	6.38	6.38	6.38	0
2019-10-17	6.38	6.38	6.38	6.38	0
2019-10-16	6.38	6.38	6.38	6.38	0
2019-10-15	6.38	6.38	6.38	6.38	0
2019-10-14	5.88	6.38	5.88	6.38	135,469
2019-10-11	5.88	5.88	5.88	5.88	4,500
2019-10-10	5.88	5.88	5.88	5.88	0
2019-10-09	5.88	5.88	5.88	5.88	0
2019-10-08	5.88	5.88	5.88	5.88	0
2019-10-07	5.88	5.88	5.88	5.88	2,000
2019-10-04	5.88	5.88	5.88	5.88	18,090
2019-10-03	6.00	6.00	5.88	5.88	141,264
2019-10-02	6.00	6.00	6.00	6.00	34,300
2019-10-01	6.00	6.00	6.00	6.00	100,800
2019-09-30	6.00	6.00	6.00	6.00	8,622
2019-09-27	5.75	6.00	5.75	6.00	80,757
2019-09-26	6.00	6.00	5.75	5.75	475,694
2019-09-25	4.60	6.00	4.60	6.00	2,480,838
2019-09-24	7.25	7.50	6.90	7.00	324,500
2019-09-23	7.35	7.35	7.25	7.25	6,533
2019-09-20	7.10	7.35	7.00	7.35	83,230
2019-09-19	7.35	7.35	7.35	7.35	1,623
2019-09-18	7.65	7.65	7.35	7.35	131,679
2019-09-17	7.65	7.65	7.65	7.65	2,965
2019-09-16	7.75	7.75	7.65	7.65	0
2019-09-13	7.75	7.75	7.75	7.75	0
2019-09-12	8.00	8.00	7.75	7.75	0
2019-09-11	8.00	8.00	8.00	8.00	0
2019-09-10	8.00	8.00	8.00	8.00	0
2019-09-09	8.00	8.00	8.00	8.00	5,000
2019-09-06	8.00	8.00	8.00	8.00	0
2019-09-05	8.00	8.00	8.00	8.00	0
2019-09-04	8.00	8.00	8.00	8.00	30,000
2019-09-03	8.00	8.00	8.00	8.00	0
2019-09-02	8.00	8.00	8.00	8.00	5,988
2019-08-30	8.00	8.00	8.00	8.00	77,523
2019-08-29	8.00	8.00	8.00	8.00	0
2019-08-28	8.00	8.00	7.50	8.00	3,854
2019-08-27	8.50	8.50	8.00	8.00	297,716
2019-08-23	8.25	8.50	8.25	8.25	95,000
2019-08-22	8.25	8.25	8.25	8.25	0
2019-08-21	8.00	8.00	8.00	8.00	1,824
2019-08-20	8.00	8.00	8.00	8.00	4,374
2019-08-19	8.00	8.00	8.00	8.00	0
2019-08-16	8.00	8.00	8.00	8.00	0
2019-08-15	8.00	8.00	8.00	8.00	0
2019-08-14	8.00	8.00	7.50	8.00	101
2019-08-13	8.00	8.00	8.00	8.00	0
2019-08-12	8.25	8.25	8.00	8.00	130,000
2019-08-09	8.25	8.25	8.25	8.25	0
2019-08-08	8.25	8.25	8.25	8.25	25,594
2019-08-07	8.50	8.50	8.25	8.25	22,375
2019-08-06	8.75	8.75	8.50	8.50	11,084
2019-08-05	8.75	8.75	8.75	8.75	5,500
2019-08-02	8.75	8.75	8.75	8.75	0
2019-08-01	8.75	8.75	8.75	8.75	0
2019-07-31	8.75	8.75	8.75	8.75	0
2019-07-30	8.75	8.75	8.75	8.75	0
2019-07-29	8.75	8.75	8.75	8.75	86,571
2019-07-26	8.75	8.75	8.75	8.75	0
2019-07-25	8.75	8.75	8.75	8.75	15,434
2019-07-24	8.75	8.75	8.75	8.75	48,962
2019-07-23	8.75	8.75	8.75	8.75	15,000
2019-07-22	8.75	8.75	8.75	8.75	0
2019-07-19	8.75	8.75	8.75	8.75	44,004
2019-07-18	8.75	8.75	8.75	8.75	11,506
2019-07-17	8.75	8.75	8.75	8.75	1,081
2019-07-16	8.75	8.75	8.75	8.75	0
2019-07-15	9.00	9.00	8.75	8.75	30,000
2019-07-12	9.00	9.00	9.00	9.00	0
2019-07-11	9.00	9.00	9.00	9.00	0
2019-07-10	9.00	9.00	9.00	9.00	10,000
2019-07-09	9.00	9.00	9.00	9.00	32,669
2019-07-08	9.00	9.00	9.00	9.00	0
2019-07-05	9.00	9.00	9.00	9.00	0
2019-07-04	9.00	9.00	9.00	9.00	0
2019-07-03	9.00	9.00	9.00	9.00	20,000
2019-07-02	9.00	9.00	9.00	9.00	0
2019-07-01	9.00	9.00	9.00	9.00	80,562
2019-06-28	9.00	9.00	9.00	9.00	3,739
2019-06-27	9.00	9.00	9.00	9.00	0
2019-06-26	9.00	9.00	9.00	9.00	10,500
2019-06-25	9.00	9.00	9.00	9.00	0
2019-06-24	9.00	9.00	9.00	9.00	4,133
2019-06-21	9.00	9.00	9.00	9.00	5,442
2019-06-20	9.00	9.00	9.00	9.00	23,221
2019-06-19	9.00	9.00	9.00	9.00	28,582
2019-06-18	9.00	9.00	9.00	9.00	4,793
2019-06-17	9.00	9.00	9.00	9.00	0
2019-06-14	9.00	9.00	9.00	9.00	17,500
2019-06-13	9.00	9.00	9.00	9.00	10,044
2019-06-12	9.00	9.00	9.00	9.00	1,267
2019-06-11	9.00	9.00	9.00	9.00	0
2019-06-10	9.00	9.00	9.00	9.00	14,128
2019-06-07	9.00	9.00	9.00	9.00	0
2019-06-06	9.00	9.00	9.00	9.00	100
2019-06-05	9.00	9.00	9.00	9.00	3,000
2019-06-04	9.00	9.00	9.00	9.00	0
2019-06-03	9.00	9.00	9.00	9.00	0
2019-05-31	9.00	9.00	9.00	8.75	0
2019-05-30	8.75	8.75	8.00	8.75	47,553
2019-05-29	8.75	8.75	8.50	8.50	43,622
2019-05-28	7.75	8.75	7.75	8.75	420,015
2019-05-24	7.75	7.75	7.75	7.75	5,000
2019-05-23	8.25	8.25	7.75	7.75	47,500
2019-05-22	8.25	8.25	8.25	8.25	591,565
2019-05-21	7.75	8.00	7.75	8.00	200,174
2019-05-20	7.25	7.75	7.25	7.75	364,242
2019-05-17	6.50	6.50	6.50	6.50	6,521
2019-05-16	6.50	6.50	6.50	6.50	0
2019-05-15	6.50	6.50	6.50	6.50	109,962
2019-05-14	7.00	7.00	6.75	6.75	47,256
2019-05-13	7.00	7.00	7.00	7.00	87,239
2019-05-10	7.00	7.00	7.00	7.00	17,772
2019-05-09	6.50	7.00	6.50	7.00	77,279
2019-05-08	6.50	6.50	6.50	6.50	7,500
2019-05-07	6.50	6.50	6.50	6.50	100,000

Share	Price	Change
Angle (AGL)	23.25	30.99%
Totally (TLY)	6.25	19.05%
Helix Exploration (HEX)	18.25	17.74%
PipeHawk (PIP)	7.50	15.38%
Asiamet Res (ARS)	1.25	13.64%

Share	Price	Change
R&Q Insurance (RQIH)	1.70	-21.75%
Alina Hldg (ALNA)	7.00	-15.66%
Cloudified Holdings Limited (CHL)	6.00	-14.29%
Scirocco Energy (SCIR)	0.30	-13.29%
Gunsynd (GUN)	0.135	-12.9%

Share	Price	Volume
Cap-xx (CPX)	0.0875	311,982,995
Beacon Energy. (BCE)	0.0675	258,073,053
Mosman Oil Gas (MSMN)	0.0195	200,161,346
Tower Resources (TRP)	0.0205	170,987,807
Supply@me Cap (SYME)	0.025	156,725,829