Cyanconnode Share History

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

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

Date	Open	High	Low	Close	Volume
2024-05-06	8.30	8.30	8.30	8.30	0
2024-05-03	8.30	8.30	8.30	8.30	293,881
2024-05-02	8.30	8.30	8.30	8.30	6,378
2024-05-01	8.60	8.60	8.30	8.30	161,732
2024-04-30	8.30	8.30	8.30	8.30	146,727
2024-04-29	8.30	8.30	8.30	8.30	807,798
2024-04-26	8.30	8.30	8.30	8.30	49,826
2024-04-25	8.30	8.30	8.30	8.30	81,691
2024-04-24	8.40	8.40	8.30	8.30	751,109
2024-04-23	8.65	8.65	8.40	8.40	677,322
2024-04-22	8.65	8.65	8.65	8.65	288,303
2024-04-19	8.65	8.65	8.65	8.65	330,451
2024-04-18	8.75	8.75	8.45	8.65	883,783
2024-04-17	8.70	8.85	8.70	8.75	839,729
2024-04-16	8.75	8.70	8.55	8.70	11,249,296
2024-04-15	8.10	8.50	7.95	8.00	1,038,598
2024-04-12	7.65	7.75	7.40	7.75	3,486,100
2024-04-11	8.00	8.00	7.65	7.65	1,929,060
2024-04-10	8.15	8.20	8.20	8.20	743,865
2024-04-09	8.20	8.20	8.15	8.15	1,622,568
2024-04-08	8.20	8.20	8.20	8.20	113,592
2024-04-05	8.40	8.40	8.20	8.20	450,177
2024-04-04	8.35	8.40	8.35	8.40	1,274,512
2024-04-03	8.10	8.35	8.10	8.35	647,935
2024-04-02	9.00	9.00	8.10	8.10	1,460,258
2024-04-01	9.00	9.00	9.00	9.00	0
2024-03-29	9.00	9.00	9.00	9.00	0
2024-03-28	9.00	9.00	9.00	9.00	361,035
2024-03-27	9.00	9.00	8.90	9.00	509,605
2024-03-26	9.00	9.20	9.00	9.00	308,458
2024-03-25	9.25	9.25	8.90	9.00	720,127
2024-03-22	9.25	9.25	9.15	9.25	305,721
2024-03-21	9.75	9.75	9.25	9.25	814,807
2024-03-20	9.75	9.75	9.75	9.75	107,740
2024-03-19	9.65	9.75	9.25	9.75	296,958
2024-03-18	10.63	10.63	9.65	9.65	451,927
2024-03-15	10.63	10.80	10.63	10.63	53,356
2024-03-14	10.63	10.63	10.63	10.63	93,494
2024-03-13	10.75	10.75	10.63	10.63	128,168
2024-03-12	10.75	10.75	10.75	10.75	26,654
2024-03-11	10.75	10.75	10.75	10.75	80,356
2024-03-08	10.88	10.88	10.75	10.75	74,304
2024-03-07	10.88	10.88	10.88	10.88	41,945
2024-03-06	11.38	11.38	10.75	10.88	216,771
2024-03-05	12.25	12.25	11.25	11.25	733,593
2024-03-04	12.50	12.50	12.25	12.25	335,070
2024-03-01	12.25	12.50	12.25	12.50	214,568
2024-02-29	12.25	12.25	12.25	12.25	40,777
2024-02-28	12.88	13.00	12.25	12.25	228,015
2024-02-27	13.50	13.50	13.00	13.00	211,105
2024-02-26	12.50	13.50	12.50	13.50	497,856
2024-02-23	12.50	12.50	12.50	12.50	318,787
2024-02-22	12.50	12.50	12.50	12.50	352,577
2024-02-21	12.00	12.50	12.00	12.50	484,304
2024-02-20	12.00	12.00	12.00	12.00	8,685
2024-02-19	11.88	12.00	11.88	12.00	151,553
2024-02-16	11.50	12.20	12.20	12.20	316,176
2024-02-15	11.50	11.60	11.50	11.50	432,341
2024-02-14	11.50	11.50	11.50	11.50	86,142
2024-02-13	11.75	12.00	11.50	11.50	141,697
2024-02-12	11.75	12.25	11.75	11.75	691,592
2024-02-09	11.75	11.75	11.25	11.25	564,382
2024-02-08	11.75	11.75	11.75	11.75	41,402
2024-02-07	12.25	12.25	11.75	11.75	608,762
2024-02-06	12.75	12.75	12.25	12.25	174,425
2024-02-05	12.75	12.75	12.75	12.75	88,151
2024-02-02	13.63	13.63	12.75	12.75	376,817
2024-02-01	13.75	13.75	13.63	13.63	291,638
2024-01-31	14.13	14.25	13.75	13.75	694,184
2024-01-30	13.25	14.13	13.25	14.13	265,988
2024-01-29	12.50	14.13	12.50	13.25	812,692
2024-01-26	11.25	12.50	11.75	12.50	1,001,676
2024-01-25	11.00	11.25	11.00	11.25	406,266
2024-01-24	11.25	11.50	11.00	11.00	339,268
2024-01-23	9.75	11.25	9.75	11.25	598,349
2024-01-22	9.75	9.75	9.75	9.75	66,797
2024-01-19	10.25	10.25	9.75	9.75	501,138
2024-01-18	11.50	11.50	10.25	10.25	337,414
2024-01-17	11.50	11.50	11.50	11.50	67,994
2024-01-16	11.50	11.63	11.50	11.63	69,184
2024-01-15	11.50	11.50	11.50	11.50	85,801
2024-01-12	11.75	11.75	11.50	11.50	446,934
2024-01-11	10.90	12.25	10.90	11.75	1,469,939
2024-01-10	10.30	10.30	10.30	10.30	140,189
2024-01-09	10.30	10.30	10.30	10.30	181,394
2024-01-08	10.75	10.75	10.30	10.30	493,516
2024-01-05	10.75	10.75	10.75	10.75	869,246
2024-01-04	8.85	10.90	8.85	10.65	2,889,906
2024-01-03	8.10	9.00	9.00	9.00	923,795
2024-01-02	8.25	8.25	8.10	8.10	8,000
2024-01-01	8.25	8.25	8.25	8.25	0
2023-12-29	8.25	8.25	8.25	8.25	18,795
2023-12-28	8.35	8.35	8.25	8.25	214,074
2023-12-27	8.00	8.35	8.00	8.35	6,372,044
2023-12-26	8.00	8.00	8.00	8.00	0
2023-12-25	8.00	8.00	8.00	8.00	0
2023-12-22	7.90	8.00	7.90	8.00	115,136
2023-12-21	7.85	7.90	7.85	7.90	748,807
2023-12-20	9.50	9.50	7.20	7.85	4,095,219
2023-12-19	9.70	9.75	9.50	9.50	1,916,283
2023-12-18	9.75	9.75	9.75	9.75	23,646
2023-12-15	9.85	9.85	9.85	9.85	73,577
2023-12-14	9.85	9.85	9.85	9.85	26,304
2023-12-13	9.85	9.85	9.85	9.85	139,495
2023-12-12	9.85	9.85	9.85	9.85	220,860
2023-12-11	9.85	9.85	9.85	9.85	15
2023-12-08	9.85	9.85	9.85	9.85	215,904
2023-12-07	9.85	9.85	9.85	9.85	4
2023-12-06	10.10	10.10	9.85	9.85	285,021
2023-12-05	10.10	10.10	10.10	10.10	29,615
2023-12-04	10.10	10.10	10.10	10.10	47,099
2023-12-01	10.10	10.10	10.10	10.10	45,094
2023-11-30	10.10	10.10	10.10	10.10	93,232
2023-11-29	10.10	10.10	10.10	10.10	310,458
2023-11-28	10.25	10.25	10.10	10.10	156,997
2023-11-27	10.25	10.25	10.25	10.25	160,422
2023-11-24	10.25	10.25	10.25	10.25	20,923
2023-11-23	10.50	10.50	10.25	10.25	7,500
2023-11-22	10.50	10.50	10.50	10.50	28,713
2023-11-21	10.50	10.50	10.50	10.50	58,000
2023-11-20	10.50	10.50	10.50	10.50	222,374
2023-11-17	10.50	10.50	10.50	10.50	45,196
2023-11-16	10.50	10.50	10.50	10.50	55,083
2023-11-15	10.50	10.50	10.50	10.50	15,000
2023-11-14	10.25	10.50	10.25	10.50	323,262
2023-11-13	10.25	10.25	10.25	10.25	52,557
2023-11-10	10.63	10.63	10.25	10.25	561,733
2023-11-09	10.25	11.00	10.25	10.75	1,572,906
2023-11-08	10.10	10.50	10.10	10.50	200,216
2023-11-07	10.00	10.10	10.00	10.10	50,914
2023-11-06	10.00	10.00	10.00	10.00	1,767
2023-11-03	9.25	10.00	9.25	10.00	653,166
2023-11-02	9.25	9.25	9.25	9.25	12,403
2023-11-01	9.25	9.25	9.25	9.25	30,789
2023-10-31	9.25	9.25	9.25	9.25	101,343
2023-10-30	9.25	9.25	9.25	9.25	63,249
2023-10-27	9.75	9.75	9.25	9.25	265,206
2023-10-26	9.75	9.75	9.75	9.75	77,000
2023-10-25	9.75	9.75	9.75	9.75	247
2023-10-24	9.75	9.75	9.75	9.75	45,175
2023-10-23	9.75	9.75	9.75	9.75	7,731
2023-10-20	9.75	9.75	9.75	9.75	121,923
2023-10-19	8.75	9.75	8.75	8.75	522,869
2023-10-18	8.75	8.75	8.75	8.75	216,908
2023-10-17	9.65	9.65	8.75	8.75	808,468
2023-10-16	10.38	10.38	9.65	9.65	594,494
2023-10-13	10.38	10.38	10.38	10.38	151,117
2023-10-12	10.25	10.38	10.25	10.38	248,158
2023-10-11	10.50	10.50	10.13	10.25	217,224
2023-10-10	10.75	10.75	10.63	10.63	332,860
2023-10-09	10.38	10.38	10.38	10.38	0
2023-10-06	10.25	10.38	10.25	10.38	164,155
2023-10-05	10.75	10.88	10.25	10.25	542,324
2023-10-04	10.75	10.75	10.38	10.38	245,761
2023-10-03	10.75	10.75	10.75	10.75	109,340
2023-10-02	11.13	11.13	10.88	10.88	111,766
2023-09-29	11.25	11.50	11.13	11.13	88,225
2023-09-28	12.75	12.75	11.25	11.25	451,418
2023-09-27	12.75	12.75	12.75	12.75	278,251
2023-09-26	12.88	12.88	12.75	12.75	240,866
2023-09-25	12.88	12.88	12.88	12.88	101,850
2023-09-22	12.88	12.88	12.88	12.88	257,876
2023-09-21	12.88	12.88	12.88	12.88	82,934
2023-09-20	13.25	13.25	12.75	12.88	105,813
2023-09-19	13.25	13.25	13.25	13.25	78,777
2023-09-18	13.75	13.75	13.25	13.25	109,527
2023-09-15	13.50	13.75	13.50	13.75	234,366
2023-09-14	14.25	14.25	13.50	13.50	367,380
2023-09-13	14.75	14.75	14.25	14.25	151,351
2023-09-12	14.75	14.75	14.75	14.75	60,550
2023-09-11	14.75	14.75	14.75	14.75	46,677
2023-09-08	15.00	15.00	14.75	14.75	50,328
2023-09-07	15.00	15.25	15.00	15.00	131,745
2023-09-06	15.25	15.25	15.00	15.25	148,235
2023-09-05	15.50	15.50	15.25	15.25	4,500
2023-09-04	16.25	16.25	15.25	15.25	274,087
2023-09-01	16.25	16.25	16.25	16.25	54,284
2023-08-31	16.75	16.75	16.10	16.25	390,062
2023-08-30	16.75	16.75	16.75	16.75	183,834
2023-08-29	16.75	16.75	16.75	16.75	20,613
2023-08-28	16.75	16.75	16.75	16.75	0
2023-08-25	16.75	16.75	16.75	16.75	15,773
2023-08-24	16.75	16.75	16.75	16.75	12,206
2023-08-23	16.75	16.75	16.75	16.75	41,107
2023-08-22	16.75	16.75	16.75	16.75	84,461
2023-08-21	16.75	16.75	16.75	16.75	20,365
2023-08-18	16.75	16.75	16.75	16.75	102,353
2023-08-17	17.25	17.25	16.75	16.75	38,872
2023-08-16	17.25	17.25	17.25	17.25	12,000
2023-08-15	17.50	18.10	17.50	17.50	652,457
2023-08-14	16.25	17.50	16.25	17.50	1,244,322
2023-08-11	16.25	16.25	16.25	16.25	70,647
2023-08-10	16.10	16.50	16.20	16.25	398,020
2023-08-09	15.50	16.25	15.50	16.10	678,905
2023-08-08	15.13	15.13	15.13	15.13	650,301
2023-08-07	15.13	15.13	15.13	15.13	506,166
2023-08-04	15.13	15.13	15.13	15.13	5,283,098
2023-08-03	15.25	15.00	15.00	15.00	636,464
2023-08-02	14.25	15.25	14.25	15.25	1,028,381
2023-08-01	13.75	13.75	13.75	13.75	32,909
2023-07-31	13.63	13.75	13.63	13.75	109,789
2023-07-28	13.63	13.63	13.63	13.63	42,073
2023-07-27	13.75	13.75	13.38	13.63	158,685
2023-07-26	14.50	14.50	13.75	13.75	512,688
2023-07-25	14.25	14.88	14.25	14.75	374,017
2023-07-24	14.25	14.25	14.25	14.25	175,768
2023-07-21	14.25	14.25	14.25	14.25	281,743
2023-07-20	14.25	14.25	14.25	14.25	355,820
2023-07-19	14.25	14.25	14.25	14.25	81,463
2023-07-18	13.75	14.25	13.75	14.25	192,267
2023-07-17	13.75	13.75	13.75	13.75	169,548
2023-07-14	13.75	13.75	13.75	13.75	94,585
2023-07-13	14.13	14.13	13.75	13.75	70,700
2023-07-12	14.13	14.13	14.13	14.13	14,867
2023-07-11	14.13	14.13	14.13	14.13	34,496
2023-07-10	14.38	14.38	14.00	14.13	101,117
2023-07-07	14.38	14.38	14.38	14.38	55,888
2023-07-06	13.75	14.38	13.75	14.38	172,999
2023-07-05	13.50	13.75	13.50	13.75	296,286
2023-07-04	13.00	13.50	13.00	13.50	242,343
2023-07-03	13.75	13.75	12.75	13.00	485,625
2023-06-30	14.13	14.13	13.75	13.75	165,374
2023-06-29	14.50	14.50	14.13	14.13	210,310
2023-06-28	14.50	14.50	14.50	14.50	79,137
2023-06-27	14.75	14.75	14.75	14.75	65,257
2023-06-26	14.88	14.88	14.75	14.75	30,905
2023-06-23	14.88	14.88	14.88	14.88	20,127
2023-06-22	14.88	14.88	14.88	14.88	3,958
2023-06-21	14.88	14.88	14.88	14.88	459,967
2023-06-20	14.88	14.88	14.88	14.88	112,988
2023-06-19	14.88	14.88	14.88	14.88	117,735
2023-06-16	14.75	14.88	14.75	14.88	16,866
2023-06-15	14.75	14.75	14.75	14.75	55,304
2023-06-14	14.75	14.75	14.75	14.75	50,910
2023-06-13	14.75	14.75	14.75	14.75	0
2023-06-12	14.75	14.75	14.75	14.75	3,906
2023-06-09	14.88	14.88	14.75	14.75	20,029
2023-06-08	15.25	15.25	14.88	14.88	79,844
2023-06-07	15.25	15.25	15.25	15.25	44,813
2023-06-06	15.25	15.25	15.25	15.25	31,261
2023-06-05	15.53	15.53	15.25	15.25	237,195
2023-06-02	15.63	15.63	15.53	15.53	125,636
2023-06-01	15.75	15.75	15.63	15.63	45,704
2023-05-31	16.13	16.13	15.75	15.75	50,541
2023-05-30	16.13	16.13	16.13	16.13	66,147
2023-05-29	16.13	16.13	16.13	16.13	0
2023-05-26	16.25	16.25	16.13	16.13	218,123
2023-05-25	16.25	17.25	16.25	16.25	538,219
2023-05-24	16.25	16.25	16.25	16.25	47,091
2023-05-23	16.50	16.50	16.25	16.25	477,749
2023-05-22	16.25	16.50	16.25	16.50	466,000
2023-05-19	16.25	16.25	16.25	16.25	99,409
2023-05-18	16.75	16.75	16.25	16.25	145,980
2023-05-17	16.75	16.75	16.75	16.75	46,220
2023-05-16	17.00	17.00	16.75	16.75	158,077
2023-05-15	17.25	17.25	16.75	17.00	228,165
2023-05-12	18.25	18.25	17.25	17.50	624,617
2023-05-11	19.00	19.00	18.25	18.25	173,935
2023-05-10	18.75	19.25	18.75	19.00	1,022,175
2023-05-09	17.25	18.75	17.25	18.75	605,658
2023-05-08	17.25	17.25	17.25	17.25	0
2023-05-05	17.50	17.50	17.25	17.25	151,325
2023-05-04	17.50	17.50	17.50	17.50	53,663
2023-05-03	17.50	17.50	17.50	17.50	15,919
2023-05-02	17.50	17.75	17.50	17.50	472,640
2023-05-01	17.50	17.50	17.50	17.50	0
2023-04-28	17.50	17.50	17.25	17.50	129,412
2023-04-27	17.75	17.75	17.50	17.50	109,750
2023-04-26	17.00	18.25	17.00	17.75	1,204,357
2023-04-25	17.00	17.00	17.00	17.00	0
2023-04-24	17.00	17.00	17.00	17.00	102,791
2023-04-21	17.25	17.25	17.00	17.00	56,301
2023-04-20	17.25	17.25	17.25	17.25	0
2023-04-19	17.25	17.25	17.25	17.25	534,223
2023-04-18	16.75	17.25	16.75	17.25	155,102
2023-04-17	16.50	16.75	16.50	16.75	227,609
2023-04-14	16.50	16.50	16.50	16.50	658,701
2023-04-13	16.25	16.50	16.25	16.50	139,425
2023-04-12	16.25	16.25	16.25	16.25	126,486
2023-04-11	17.75	17.75	16.75	16.75	411,034
2023-04-10	17.50	17.50	17.50	17.50	0
2023-04-07	17.50	17.50	17.50	17.50	0
2023-04-06	17.00	19.00	17.00	17.50	1,965,260
2023-04-05	17.00	17.00	17.00	17.00	110,086
2023-04-04	17.00	17.00	17.00	17.00	25,416
2023-04-03	16.75	17.00	16.75	17.00	332,555
2023-03-31	16.63	16.63	16.63	16.63	21,343
2023-03-30	16.75	16.75	16.25	16.63	608,757
2023-03-29	17.25	17.25	16.75	16.75	183,416
2023-03-28	17.50	17.50	17.25	17.25	315,552
2023-03-27	17.75	17.75	17.75	17.75	142,193
2023-03-24	17.75	17.75	17.75	17.75	26,944
2023-03-23	17.75	17.75	17.75	17.75	82,576
2023-03-22	18.00	18.00	17.75	17.75	59,986
2023-03-21	18.00	18.50	18.00	18.00	682,195
2023-03-20	17.75	18.00	17.75	17.75	300,296
2023-03-17	18.38	18.38	17.75	17.75	91,393
2023-03-16	18.38	18.38	18.38	18.38	51,351
2023-03-15	18.25	18.38	18.25	18.25	126,150
2023-03-14	18.25	18.25	18.25	18.25	11,198
2023-03-13	18.25	18.25	18.25	18.25	178,508
2023-03-10	19.63	19.63	18.13	19.63	507,739
2023-03-09	19.63	19.63	19.63	19.63	64
2023-03-08	19.63	19.63	19.63	19.63	34,668
2023-03-07	19.10	20.50	19.10	19.63	835,020
2023-03-06	17.50	18.75	17.50	18.63	1,029,147
2023-03-03	17.50	17.50	17.50	17.50	65,100
2023-03-02	17.50	17.50	17.50	17.50	33,203
2023-03-01	17.50	17.50	17.50	17.50	127,733
2023-02-28	17.25	17.50	17.25	17.50	776,858
2023-02-27	18.25	18.25	17.13	17.25	791,475
2023-02-24	18.25	18.25	18.25	18.25	111,869
2023-02-23	18.60	18.60	18.25	18.25	183,031
2023-02-22	18.60	18.60	18.60	18.60	641,597
2023-02-21	18.60	18.60	18.60	18.60	109,654
2023-02-20	18.60	18.60	18.60	18.60	24,495
2023-02-17	18.65	18.65	18.60	18.60	131,698
2023-02-16	18.75	18.75	18.65	18.65	47,357
2023-02-15	18.75	18.75	18.75	18.75	528,761
2023-02-14	19.38	19.38	18.75	18.75	268,748
2023-02-13	19.50	19.75	19.15	19.38	408,277
2023-02-10	19.50	19.63	19.50	19.50	374,814
2023-02-09	21.50	21.50	18.75	19.25	1,836,777
2023-02-08	21.75	22.00	21.50	21.50	447,192
2023-02-07	22.25	22.25	21.75	21.75	173,382
2023-02-06	25.00	25.75	22.25	22.25	1,735,349
2023-02-03	21.75	22.75	21.75	22.50	636,740
2023-02-02	24.00	24.00	21.75	21.75	777,719
2023-02-01	23.75	25.50	23.40	24.00	1,062,123
2023-01-31	22.00	23.75	22.00	23.75	1,765,555
2023-01-30	20.75	22.50	20.75	21.90	1,622,174
2023-01-27	19.38	20.75	19.38	20.75	1,070,488
2023-01-26	18.25	19.65	18.25	19.38	1,166,851
2023-01-25	18.25	18.25	18.25	18.25	309,753
2023-01-24	17.00	18.25	17.00	18.25	1,123,675
2023-01-23	17.00	17.00	17.00	17.00	14,372
2023-01-20	17.00	17.00	17.00	17.00	71,810
2023-01-19	17.50	17.50	17.00	17.00	163,867
2023-01-18	17.50	17.50	17.50	17.50	72,046
2023-01-17	17.50	17.50	17.50	17.50	205,924
2023-01-16	17.75	17.75	17.50	17.50	169,159
2023-01-13	18.25	18.25	17.50	17.50	717,520
2023-01-12	17.88	18.25	17.88	18.25	525,887
2023-01-11	17.88	17.88	17.88	17.88	121,393
2023-01-10	17.75	18.25	17.75	17.88	934,537
2023-01-09	17.00	17.75	17.00	17.75	755,202
2023-01-06	16.25	17.13	16.50	17.13	1,018,119
2023-01-05	16.13	16.25	16.13	16.25	324,785
2023-01-04	15.50	16.75	15.50	16.13	1,045,784
2023-01-03	13.50	14.25	13.50	14.25	284,579
2023-01-02	13.50	13.50	13.50	13.50	0
2022-12-30	13.50	13.50	13.50	13.50	81,755
2022-12-29	13.50	13.50	13.50	13.50	51,566
2022-12-28	13.50	13.50	13.50	13.50	51,858
2022-12-27	13.50	13.50	13.50	13.50	0
2022-12-26	13.50	13.50	13.50	13.50	0
2022-12-23	13.50	13.50	13.50	13.50	775,188
2022-12-22	13.25	13.50	13.25	13.50	57,571
2022-12-21	13.25	13.25	13.25	13.25	85,201
2022-12-20	13.15	13.50	13.15	13.25	27,073
2022-12-19	12.75	13.75	12.75	13.40	846,865
2022-12-16	12.75	12.75	12.75	12.75	35,489
2022-12-15	13.00	13.00	12.75	12.75	143,770
2022-12-14	13.00	13.50	13.00	13.13	472,359
2022-12-13	12.75	12.75	12.75	12.75	504
2022-12-12	12.75	12.75	12.75	12.75	121,529
2022-12-09	12.75	12.75	12.75	12.75	19,570
2022-12-08	12.75	12.75	12.75	12.75	46,119
2022-12-07	12.75	12.75	12.75	12.75	27,853
2022-12-06	12.75	12.75	12.75	12.75	6,669
2022-12-05	12.75	12.75	12.75	12.75	40,000
2022-12-02	12.75	12.75	12.75	12.75	46,308
2022-12-01	13.25	13.25	12.75	12.75	124,859
2022-11-30	13.25	13.25	13.25	13.25	9,232
2022-11-29	13.25	13.25	13.25	13.25	15,042
2022-11-28	13.25	13.25	13.25	13.25	16,336
2022-11-25	13.25	13.25	13.25	13.25	44,087
2022-11-24	13.13	13.25	13.13	13.25	184,495
2022-11-23	13.75	13.75	12.75	13.13	605,828
2022-11-22	14.50	14.50	13.75	13.75	109,218
2022-11-21	14.50	14.50	14.50	14.50	19,486
2022-11-18	14.50	14.50	14.50	14.50	410,344
2022-11-17	14.50	14.50	14.50	14.50	215,672
2022-11-16	14.75	14.75	14.50	14.50	78,817
2022-11-15	15.00	15.00	14.75	14.75	271,568
2022-11-14	15.00	15.00	15.00	15.00	142,621
2022-11-11	14.63	15.00	14.63	15.00	79,685
2022-11-10	14.00	14.63	14.00	14.63	267,856
2022-11-09	13.50	14.00	13.50	14.00	297,834
2022-11-08	13.50	13.50	13.50	13.50	1,644
2022-11-07	13.75	13.75	13.50	13.50	80,104
2022-11-04	14.00	14.25	13.75	13.75	363,960
2022-11-03	13.50	14.00	13.50	14.00	489,648
2022-11-02	13.00	13.50	13.00	13.50	151,280
2022-11-01	12.88	12.88	12.88	12.88	1,153
2022-10-31	13.25	13.25	12.88	12.88	123,481
2022-10-28	13.25	13.25	13.25	13.25	19,396
2022-10-27	13.25	13.25	13.25	13.25	64,987
2022-10-26	13.25	13.25	13.25	13.25	50,244
2022-10-25	13.13	13.38	13.13	13.25	185,517
2022-10-24	13.25	13.25	12.88	13.13	112,212
2022-10-21	13.25	13.25	13.25	13.25	22,697
2022-10-20	13.50	13.50	13.25	13.25	296,941
2022-10-19	13.50	13.50	13.50	13.50	49,002
2022-10-18	12.50	13.75	12.50	13.50	740,931
2022-10-17	12.25	12.25	12.25	12.25	260,374
2022-10-14	12.25	12.25	12.25	12.25	33,642
2022-10-13	12.25	12.25	12.25	12.25	7,331
2022-10-12	12.25	12.25	12.25	12.25	14,000
2022-10-11	12.50	12.50	12.25	12.25	83,191
2022-10-10	12.50	12.50	12.00	12.50	19,282
2022-10-07	11.63	12.50	11.63	12.50	479,539
2022-10-06	11.50	11.50	11.50	11.50	38,558
2022-10-05	11.63	11.63	11.50	11.50	277,749
2022-10-04	11.75	11.75	11.25	11.63	115,901
2022-10-03	11.75	11.88	11.63	11.63	137,082
2022-09-30	11.25	11.75	11.25	11.75	427,805
2022-09-29	11.50	11.50	11.25	11.25	201,398
2022-09-28	12.38	12.38	11.50	11.50	485,789
2022-09-27	13.13	13.13	12.63	12.63	72,781
2022-09-26	13.13	13.13	13.13	13.13	41,672
2022-09-23	13.63	13.63	13.00	13.13	141,984
2022-09-22	14.25	14.25	13.63	13.63	357,986
2022-09-21	14.38	14.38	14.25	14.25	32,302
2022-09-20	14.50	14.75	14.38	14.38	263,235
2022-09-19	14.75	14.75	14.75	14.75	0
2022-09-16	14.75	14.75	14.75	14.75	30,725
2022-09-15	14.75	14.75	14.75	14.75	95,420
2022-09-14	15.00	15.00	14.75	14.75	98,517
2022-09-13	15.25	15.25	15.25	15.25	19,638
2022-09-12	15.25	15.25	15.25	15.25	49,699
2022-09-09	15.25	15.25	15.25	15.25	116,126
2022-09-08	15.25	15.25	15.13	15.25	435,897
2022-09-07	15.25	15.25	15.25	15.25	13,128
2022-09-06	15.25	15.25	15.25	15.25	71,282
2022-09-05	15.38	15.38	15.25	15.25	111,280
2022-09-02	15.50	15.50	15.38	15.38	6,613
2022-09-01	15.75	15.75	15.50	15.50	133,016
2022-08-31	15.88	15.88	15.75	15.75	99,632
2022-08-30	16.00	16.00	15.88	15.88	77,500
2022-08-29	16.00	16.00	16.00	16.00	0
2022-08-26	16.00	16.00	16.00	16.00	100,252
2022-08-25	16.00	16.00	16.00	16.00	118,200
2022-08-24	17.38	17.38	15.50	16.00	1,193,386
2022-08-23	18.50	18.50	17.38	17.38	775,632
2022-08-22	18.00	20.15	17.50	18.25	4,857,163
2022-08-19	14.75	14.75	14.75	14.75	20,617
2022-08-18	14.75	14.75	14.75	14.75	179,408
2022-08-17	14.75	14.75	14.75	14.75	148,843
2022-08-16	15.00	15.00	14.75	14.75	114,506
2022-08-15	15.50	15.50	15.00	15.00	6,026
2022-08-12	15.50	15.50	15.50	15.50	7,762
2022-08-11	15.50	15.50	15.50	15.50	145,091
2022-08-10	15.50	15.50	15.50	15.50	40,000
2022-08-09	15.50	15.50	15.50	15.50	45,770
2022-08-08	14.75	15.50	14.75	15.50	229,388
2022-08-05	14.75	14.75	14.50	14.75	119,201
2022-08-04	15.25	15.50	14.75	14.75	483,271
2022-08-03	14.25	14.38	14.25	14.38	196,147
2022-08-02	14.25	14.25	14.25	14.25	68,785
2022-08-01	13.75	14.25	13.50	14.25	250,201
2022-07-29	12.75	13.75	12.75	13.75	409,898
2022-07-28	12.75	12.75	12.75	12.75	1,618
2022-07-27	12.75	12.75	12.75	12.75	18,501
2022-07-26	12.75	12.75	12.50	12.75	38,632
2022-07-25	13.00	13.00	12.75	12.75	139,042
2022-07-22	12.25	13.00	12.25	13.00	331,641
2022-07-21	13.00	13.00	12.25	12.25	153,338
2022-07-20	13.00	13.00	13.00	13.00	8,937
2022-07-19	13.00	13.00	13.00	13.00	18,950
2022-07-18	12.25	13.00	12.25	13.00	644,685
2022-07-15	11.75	11.75	11.75	11.75	101,051
2022-07-14	12.50	12.50	11.75	11.75	254,113
2022-07-13	12.50	12.50	12.50	12.50	108,117
2022-07-12	12.50	12.50	12.50	12.50	57,281
2022-07-11	12.50	12.50	12.50	12.50	268,518
2022-07-08	12.50	12.50	12.50	12.50	25,269
2022-07-07	12.50	12.50	12.50	12.50	1,033,123
2022-07-06	12.50	12.50	12.50	12.50	23
2022-07-05	12.50	12.50	12.50	12.50	5,770
2022-07-04	12.25	12.75	12.00	12.50	1,180,993
2022-07-01	11.75	12.25	11.50	12.25	196,766
2022-06-30	13.50	13.50	11.75	11.75	843,283
2022-06-29	13.50	13.50	13.50	13.50	5,321
2022-06-28	14.75	14.75	13.25	13.50	535,721
2022-06-27	14.50	14.75	14.50	14.75	386,160
2022-06-24	14.50	14.50	14.50	14.50	57,176
2022-06-23	14.50	14.50	14.00	14.50	158,270
2022-06-22	14.50	14.50	14.50	14.50	185,000
2022-06-21	14.50	14.50	14.00	14.50	120,927
2022-06-20	14.25	14.50	14.25	14.50	172,525
2022-06-17	15.25	15.25	14.25	14.25	419,413
2022-06-16	15.75	15.75	15.25	15.25	30,672
2022-06-15	15.75	15.75	15.75	15.75	18,101
2022-06-14	16.00	16.00	15.75	15.75	57,096
2022-06-13	16.25	16.25	16.00	16.00	65,755
2022-06-10	16.50	16.50	16.25	16.25	333,641
2022-06-09	16.75	16.75	16.50	16.50	42,664
2022-06-08	16.88	16.88	16.75	16.75	46,537
2022-06-07	17.50	17.50	16.88	16.88	110,024
2022-06-06	17.63	17.63	17.50	17.50	63,283
2022-06-03	17.63	17.63	17.63	17.63	0
2022-06-02	17.63	17.63	17.63	17.63	0
2022-06-01	17.63	17.63	17.63	17.63	3,000
2022-05-31	17.75	17.75	17.63	17.63	217,021
2022-05-30	17.75	17.75	17.75	17.75	52,840
2022-05-27	17.75	17.75	17.75	17.75	19,544
2022-05-26	17.75	17.75	17.75	17.75	89,350
2022-05-25	17.88	17.88	17.75	17.75	44,198
2022-05-24	17.88	17.88	17.88	17.88	273,767
2022-05-23	18.00	18.00	17.88	17.88	93,010
2022-05-20	17.63	18.00	17.50	18.00	774,605
2022-05-19	17.25	17.63	17.25	17.63	1,162,043
2022-05-18	17.25	17.25	17.25	17.25	164,178
2022-05-17	16.75	18.13	16.75	17.25	739,925
2022-05-16	15.75	16.75	15.75	16.75	785,325
2022-05-13	15.75	15.75	15.75	15.75	81,270
2022-05-12	16.50	16.75	15.75	15.75	552,284
2022-05-11	16.25	16.50	16.25	16.50	158,500
2022-05-10	15.50	16.25	16.00	16.25	694,991
2022-05-09	14.88	14.88	14.88	14.88	174,907
2022-05-06	14.88	14.88	14.75	14.88	290,308
2022-05-05	14.88	14.88	14.50	14.88	188,209
2022-05-04	15.38	15.38	14.88	14.88	149,146
2022-05-03	15.50	15.50	15.38	15.38	225,466
2022-05-02	15.50	15.50	15.50	15.50	0
2022-04-29	15.38	15.50	15.38	15.50	22,206
2022-04-28	15.38	15.38	15.13	15.38	111,036
2022-04-27	16.00	16.00	15.00	15.38	412,539
2022-04-26	16.00	16.00	15.75	16.00	61,119
2022-04-25	16.25	16.25	16.00	16.00	108,695
2022-04-22	17.00	17.00	16.25	16.25	524,610
2022-04-21	17.50	17.50	17.00	17.00	333,725
2022-04-20	18.25	18.25	17.50	17.50	294,004
2022-04-19	18.25	18.25	18.25	18.25	224,999
2022-04-18	18.25	18.25	18.25	18.25	0
2022-04-15	18.25	18.25	18.25	18.25	0
2022-04-14	18.25	18.25	18.25	18.25	27,211
2022-04-13	18.25	18.25	18.25	18.25	21,376
2022-04-12	18.50	18.75	18.25	18.25	47,280
2022-04-11	16.75	19.50	16.00	18.75	730,889
2022-04-08	16.75	16.75	16.75	16.75	128,525
2022-04-07	16.25	17.00	16.25	16.75	320,004
2022-04-06	16.75	16.75	16.25	16.25	714,491
2022-04-05	17.25	17.50	16.75	16.75	1,071,090
2022-04-04	15.25	16.50	15.00	16.50	720,806
2022-04-01	15.25	15.25	15.25	15.25	16,768
2022-03-31	15.50	15.50	15.25	15.25	356,720
2022-03-30	15.50	15.50	15.50	15.50	24,303
2022-03-29	17.50	17.50	15.20	15.50	996,507
2022-03-28	16.50	18.00	16.50	17.50	1,838,162
2022-03-25	14.25	16.50	14.25	16.50	2,761,441
2022-03-24	14.25	14.25	14.00	14.25	38,858
2022-03-23	14.25	14.25	14.25	14.25	3,605
2022-03-22	14.50	14.50	14.25	14.25	72,526
2022-03-21	14.75	14.75	14.00	14.50	331,591
2022-03-18	14.25	14.75	14.50	14.75	122,414
2022-03-17	14.38	14.38	14.25	14.25	41,941
2022-03-16	15.00	15.00	14.38	14.38	274,192
2022-03-15	15.00	15.00	15.00	15.00	174,379
2022-03-14	14.50	15.00	14.50	15.00	240,559
2022-03-11	14.50	14.50	14.50	14.50	305,401
2022-03-10	14.50	14.50	14.50	14.50	31,807
2022-03-09	13.75	14.50	13.75	14.50	156,755
2022-03-08	14.75	14.75	13.75	13.75	156,328
2022-03-07	15.00	15.00	15.00	15.00	40,960
2022-03-04	15.25	15.25	15.00	15.00	135,069
2022-03-03	15.25	15.25	15.00	15.25	222,807
2022-03-02	15.00	15.25	15.00	15.25	147,334
2022-03-01	15.25	15.25	15.00	15.00	93,099
2022-02-28	14.50	15.25	14.50	15.25	183,311
2022-02-25	14.00	14.50	14.00	14.50	170,852
2022-02-24	15.00	15.00	13.50	14.00	508,578
2022-02-23	14.00	15.25	14.00	15.25	637,070
2022-02-22	15.00	14.65	14.00	14.00	601,539
2022-02-21	16.75	16.75	15.25	15.25	644,480
2022-02-18	17.75	17.75	16.75	16.75	268,187
2022-02-17	17.75	17.75	17.75	17.75	43,637
2022-02-16	17.25	18.25	17.25	17.75	493,214
2022-02-15	18.50	18.50	17.25	17.25	688,120
2022-02-14	18.75	18.88	18.50	18.50	155,544
2022-02-11	19.13	19.13	18.75	18.75	107,560
2022-02-10	19.25	19.25	19.13	19.13	342,730
2022-02-09	19.38	19.38	19.25	19.25	74,797
2022-02-08	20.50	20.50	19.25	20.50	204,886
2022-02-07	20.50	20.50	20.50	20.50	109,410
2022-02-04	19.50	20.50	19.50	20.50	141,552
2022-02-03	21.25	21.25	19.50	19.50	256,814
2022-02-02	21.25	21.50	21.25	21.25	398,897
2022-02-01	19.75	21.25	19.75	21.25	536,909
2022-01-31	19.50	19.90	19.90	19.90	128,686
2022-01-28	19.00	19.75	19.00	19.50	240,327
2022-01-27	18.75	18.75	18.75	18.75	97,903
2022-01-26	18.75	18.75	18.75	18.75	105,843
2022-01-25	18.75	18.75	18.75	18.75	264,553
2022-01-24	20.25	20.25	18.75	18.75	468,213
2022-01-21	18.25	20.50	18.25	20.25	752,060
2022-01-20	18.25	18.25	18.25	18.25	230,222
2022-01-19	19.00	18.25	18.00	18.25	1,144,967
2022-01-18	19.50	19.50	19.00	19.00	415,680
2022-01-17	20.00	20.00	19.50	19.50	245,725
2022-01-14	20.50	20.50	19.75	19.75	349,921
2022-01-13	20.00	20.50	19.50	20.50	627,944
2022-01-12	22.25	22.25	20.75	20.75	359,364
2022-01-11	21.50	21.50	21.50	21.50	4,028
2022-01-10	21.75	21.75	21.00	21.50	305,664
2022-01-07	21.50	21.75	21.50	21.75	242,103
2022-01-06	23.25	23.25	21.25	21.50	196,252
2022-01-05	23.50	23.50	23.25	23.25	48,168
2022-01-04	23.50	23.50	23.50	23.50	42,157
2022-01-03	23.50	23.50	23.50	23.50	0
2021-12-31	23.50	23.50	23.50	23.50	42,800
2021-12-30	24.75	24.75	23.50	23.50	274,467
2021-12-29	23.75	25.25	23.75	24.75	606,870
2021-12-28	23.75	23.75	23.75	23.75	0
2021-12-27	23.75	23.75	23.75	23.75	0
2021-12-24	22.50	23.75	22.50	23.75	413,241
2021-12-23	20.50	22.50	20.50	22.50	590,046
2021-12-22	20.00	20.50	20.00	20.50	46,501
2021-12-21	20.00	20.00	20.00	20.00	83,370
2021-12-20	20.50	20.50	20.00	20.00	108,048
2021-12-17	18.75	20.50	18.75	20.50	314,887
2021-12-16	21.25	21.25	18.75	18.75	678,603
2021-12-15	21.50	21.50	21.25	21.25	9,423
2021-12-14	21.50	21.50	21.50	21.50	38,769
2021-12-13	21.50	21.50	21.50	21.50	41,869
2021-12-10	21.50	21.50	21.50	21.50	94,682
2021-12-09	22.25	22.25	20.75	21.50	492,759
2021-12-08	22.25	22.25	22.25	22.25	64,844
2021-12-07	22.75	22.50	22.50	22.50	106,497
2021-12-06	25.00	25.00	22.75	22.75	364,770
2021-12-03	24.75	25.00	24.50	25.00	90,973
2021-12-02	26.00	26.00	24.75	24.75	232,880
2021-12-01	25.75	26.25	25.25	26.00	350,465
2021-11-30	24.25	25.75	24.25	25.75	524,543
2021-11-29	23.50	24.50	23.00	24.25	1,482,987
2021-11-26	25.25	25.25	23.50	23.50	289,471
2021-11-25	25.50	25.50	25.25	25.25	142,356
2021-11-24	25.75	25.75	25.25	25.50	215,543
2021-11-23	27.50	27.50	25.50	25.75	413,373
2021-11-22	26.00	28.00	26.00	27.50	839,318
2021-11-19	27.75	27.75	25.00	26.00	518,835
2021-11-18	25.75	29.25	25.75	27.75	1,822,146
2021-11-17	24.50	25.50	24.25	25.50	367,733
2021-11-16	25.50	25.00	24.50	24.50	899,165
2021-11-15	24.25	26.25	24.50	25.50	1,353,969
2021-11-12	22.00	24.50	22.00	24.25	2,126,303
2021-11-11	19.25	22.50	19.25	22.00	802,612
2021-11-10	19.50	19.50	19.25	19.25	471,892
2021-11-09	19.50	20.00	19.50	19.50	340,146
2021-11-08	19.00	21.00	18.75	19.50	1,381,828
2021-11-05	17.13	19.50	17.13	19.00	1,052,006
2021-11-04	16.75	17.13	16.75	17.13	548,646
2021-11-03	14.75	16.75	14.75	16.75	711,653
2021-11-02	14.75	14.75	14.75	14.75	29,734
2021-11-01	14.75	14.75	14.75	14.75	2,263
2021-10-29	15.00	15.00	14.50	14.75	231,479
2021-10-28	15.00	15.00	15.00	15.00	214,841
2021-10-27	15.25	15.25	14.75	14.75	201,760
2021-10-26	15.25	15.25	15.25	15.25	194,219
2021-10-25	15.50	15.50	15.25	15.25	315,423
2021-10-22	15.75	16.25	15.50	15.50	921,506
2021-10-21	14.50	16.00	16.00	16.00	4,065,128
2021-10-20	12.25	14.75	12.25	14.50	3,064,522
2021-10-19	11.50	11.50	11.00	11.50	222,959
2021-10-18	11.50	11.50	11.25	11.50	377,925
2021-10-15	12.25	12.25	11.50	11.50	434,475
2021-10-14	12.25	12.25	12.25	12.25	7,411
2021-10-13	12.25	12.25	12.25	12.25	51,590
2021-10-12	12.75	12.75	12.25	12.25	506,677
2021-10-11	12.50	12.75	12.50	12.75	624,892
2021-10-08	12.25	12.25	12.25	12.25	144,187
2021-10-07	13.50	12.50	12.25	12.25	732,508
2021-10-06	14.25	14.25	13.25	13.50	249,534
2021-10-05	14.75	14.75	14.25	14.25	172,604
2021-10-04	14.75	14.75	14.75	14.75	84,444
2021-10-01	14.75	14.75	14.75	14.75	62,785
2021-09-30	14.75	14.75	14.75	14.75	166,146
2021-09-29	15.00	15.00	14.50	14.75	107,425
2021-09-28	15.50	15.50	15.00	15.00	185,397
2021-09-27	15.00	15.50	14.50	15.50	122,653
2021-09-24	14.75	15.00	14.75	15.00	86,438
2021-09-23	14.75	14.90	14.75	14.90	229,978
2021-09-22	14.75	14.75	14.75	14.75	16,455
2021-09-21	15.00	15.00	14.75	14.75	77,207
2021-09-20	15.00	15.00	15.00	15.00	71,872
2021-09-17	14.75	15.00	14.75	15.00	150,992
2021-09-16	16.00	16.00	14.75	14.75	258,222
2021-09-15	16.00	16.00	16.00	16.00	76,015
2021-09-14	16.00	16.25	16.00	16.00	143,890
2021-09-13	16.25	16.25	16.00	16.25	23,988
2021-09-10	16.50	16.50	16.25	16.25	339,590
2021-09-09	16.00	16.50	16.00	16.50	712,976
2021-09-08	15.25	16.25	15.00	16.00	1,001,401
2021-09-07	14.38	15.25	14.38	15.25	483,990
2021-09-06	14.00	14.38	14.13	14.38	878,260
2021-09-03	13.88	14.00	13.50	14.00	549,334
2021-09-02	15.00	15.00	13.75	13.88	846,727
2021-09-01	14.90	15.00	14.90	15.00	626,501
2021-08-31	14.00	14.80	14.80	14.80	567,924
2021-08-30	14.00	14.00	14.00	14.00	0
2021-08-27	13.25	14.00	13.00	14.00	363,081
2021-08-26	13.00	13.25	13.00	13.25	150,802
2021-08-25	12.50	13.00	12.50	13.00	217,032
2021-08-24	12.50	12.50	12.50	12.50	85,696
2021-08-23	12.50	12.50	12.50	12.50	361,255
2021-08-20	12.50	12.70	12.70	12.50	135,918
2021-08-19	12.75	12.75	12.50	12.50	290,895
2021-08-18	12.75	12.75	12.75	12.75	210,452
2021-08-17	12.75	12.75	12.75	12.75	527,673
2021-08-16	12.75	12.75	12.75	12.75	148,371
2021-08-13	12.75	12.75	12.75	12.75	119,582
2021-08-12	13.00	13.00	12.75	12.75	242,282
2021-08-11	13.50	13.50	13.00	13.00	514,457
2021-08-10	13.50	13.50	13.00	13.50	235,467
2021-08-09	12.50	14.25	12.50	13.50	1,265,532
2021-08-06	11.50	12.75	11.50	12.50	470,931
2021-08-05	12.00	12.00	11.75	11.75	248,435
2021-08-04	11.38	12.25	11.38	12.00	842,444
2021-08-03	10.75	11.00	10.75	11.00	648,974
2021-08-02	11.00	11.25	10.75	10.75	1,180,148
2021-07-30	10.05	10.05	10.05	10.05	43,102
2021-07-29	10.05	10.05	10.05	10.05	60,000
2021-07-28	10.05	10.05	10.05	10.05	117,174
2021-07-27	10.25	10.25	10.05	10.05	189,528
2021-07-26	10.25	10.25	10.00	10.25	36,969
2021-07-23	10.25	10.25	10.00	10.25	10,000
2021-07-22	10.25	10.25	10.25	10.25	31,263
2021-07-21	10.25	10.25	10.25	10.25	103,871
2021-07-20	10.50	10.50	10.00	10.25	145,298
2021-07-19	10.75	10.75	10.50	10.50	344,692
2021-07-16	11.25	11.25	10.75	10.75	224,142
2021-07-15	11.00	11.25	11.00	11.25	619,082
2021-07-14	10.25	10.50	10.25	10.50	521,308
2021-07-13	10.75	10.75	10.25	10.25	241,018
2021-07-12	10.75	10.75	10.75	10.75	32,424
2021-07-09	10.75	10.75	10.75	10.75	48,046
2021-07-08	10.75	10.75	10.75	10.75	88,609
2021-07-07	10.75	10.75	10.75	10.75	392,818
2021-07-06	11.25	11.25	10.75	10.75	164,111
2021-07-05	11.50	11.50	11.25	11.25	247,659
2021-07-02	12.13	12.13	11.50	11.50	246,126
2021-07-01	12.25	12.25	12.13	12.13	207,212
2021-06-30	12.25	12.25	12.25	12.25	99,345
2021-06-29	12.50	12.50	12.25	12.25	195,759
2021-06-28	12.50	12.50	12.50	12.50	322,565
2021-06-25	12.25	12.50	12.25	12.50	126,047
2021-06-24	12.63	12.63	12.25	12.25	235,310
2021-06-23	13.25	13.25	12.38	12.50	845,258
2021-06-22	13.25	13.25	13.00	13.25	65,984
2021-06-21	13.25	13.25	13.25	13.25	227,875
2021-06-18	13.25	13.25	13.25	13.25	312,008
2021-06-17	13.25	13.25	13.25	13.25	91,510
2021-06-16	13.50	13.50	13.00	13.25	258,952
2021-06-15	13.50	13.50	13.50	13.50	71,509
2021-06-14	13.50	13.50	13.50	13.50	618,618
2021-06-11	14.00	14.00	13.50	13.50	280,672
2021-06-10	14.00	14.00	14.00	14.00	399,501
2021-06-09	13.50	14.25	13.50	14.00	1,315,228
2021-06-08	13.50	13.50	13.50	13.50	2,875,887
2021-06-07	13.50	14.25	13.00	13.50	2,747,965
2021-06-04	13.25	13.50	13.25	13.25	4,641,635
2021-06-03	9.45	13.38	9.45	13.25	8,778,247
2021-06-02	9.10	9.30	9.30	9.30	811,807
2021-06-01	9.10	9.25	8.70	9.10	274,842
2021-05-28	8.35	9.10	8.35	9.10	1,172,529
2021-05-27	8.10	8.35	8.10	8.35	233,603
2021-05-26	7.25	8.10	7.25	8.10	2,014,603
2021-05-25	7.25	7.25	7.20	7.20	159,737
2021-05-24	7.25	7.25	7.25	7.25	83,814
2021-05-21	7.60	7.60	7.25	7.25	78,367
2021-05-20	7.60	7.60	7.60	7.60	81,458
2021-05-19	7.60	7.60	7.60	7.60	259,858
2021-05-18	7.00	7.75	7.00	7.60	1,157,105
2021-05-17	7.25	7.25	6.75	6.75	696,103
2021-05-14	7.25	7.25	7.25	7.25	107,205
2021-05-13	7.25	7.25	7.25	7.25	305,012
2021-05-12	7.25	6.90	6.90	7.25	65,053
2021-05-11	7.25	7.25	7.25	7.25	357,465
2021-05-10	7.50	7.50	7.00	7.25	727,709
2021-05-07	7.55	7.55	7.50	7.50	285,696
2021-05-06	7.30	7.60	7.55	7.55	1,091,213
2021-05-05	6.90	7.35	7.05	7.25	2,195,730
2021-05-04	6.55	6.90	6.55	6.90	1,395,077
2021-04-30	6.55	6.55	6.55	6.55	52,349
2021-04-29	6.25	6.55	6.25	6.55	278,592
2021-04-28	6.25	6.25	6.25	6.25	257,206
2021-04-27	6.70	6.70	6.15	6.25	814,764
2021-04-26	6.70	6.70	6.70	6.70	317,787
2021-04-23	6.45	6.70	6.45	6.70	1,228,500
2021-04-22	7.45	7.45	6.45	6.45	1,460,847
2021-04-21	7.65	7.65	7.50	7.55	40,761
2021-04-20	8.05	8.05	7.65	7.65	497,001
2021-04-19	8.35	8.35	8.05	8.05	411,500
2021-04-16	8.40	8.40	8.35	8.35	82,599
2021-04-15	8.75	8.75	8.40	8.40	475,059
2021-04-14	9.20	9.50	8.75	8.75	934,010
2021-04-13	9.00	9.10	9.10	9.10	869,632
2021-04-12	8.20	9.00	8.10	9.00	1,421,637
2021-04-09	8.20	8.20	8.20	8.20	353,508
2021-04-08	7.50	8.20	7.50	8.15	912,364
2021-04-07	7.65	7.80	7.50	7.50	2,753,635
2021-04-06	6.40	6.65	6.35	6.65	353,047
2021-04-01	6.25	6.35	6.25	6.35	179,479
2021-03-31	6.30	6.40	6.40	6.25	231,716
2021-03-30	6.45	6.45	6.30	6.30	142,223
2021-03-29	6.50	6.50	6.40	6.45	146,327
2021-03-26	6.60	6.60	6.50	6.50	31,484
2021-03-25	6.55	6.65	6.55	6.60	365,611
2021-03-24	6.55	6.55	6.55	6.55	57,547
2021-03-23	6.70	6.70	6.55	6.55	159,649
2021-03-22	6.85	6.85	6.70	6.70	38,163
2021-03-19	6.90	6.90	6.85	6.85	169,819
2021-03-18	6.90	6.90	6.90	6.90	11,574
2021-03-17	6.95	7.00	6.80	6.90	133,396
2021-03-16	7.00	7.00	7.00	7.00	99,055
2021-03-15	7.00	7.00	7.00	7.00	222,618
2021-03-12	7.00	7.00	7.00	7.00	225,143
2021-03-11	6.95	7.00	6.95	7.00	415,521
2021-03-10	6.95	6.95	6.95	6.95	13,029
2021-03-09	6.95	6.95	6.95	6.95	15,755
2021-03-08	7.20	7.25	6.95	6.95	358,851
2021-03-05	7.40	7.40	7.20	7.20	366,736
2021-03-04	7.45	7.45	7.40	7.40	222,492
2021-03-03	7.60	7.60	7.20	7.45	359,380
2021-03-02	8.00	8.00	7.60	7.60	1,053,883
2021-03-01	8.10	8.10	7.80	8.00	116,661
2021-02-26	8.10	8.10	8.00	8.10	87,833
2021-02-25	8.30	8.30	8.15	8.15	56,166
2021-02-24	8.30	8.30	8.30	8.30	34,883
2021-02-23	8.30	8.30	8.30	8.30	61,046
2021-02-22	8.30	8.30	8.30	8.30	337,356
2021-02-19	8.30	8.30	8.30	8.30	209,026
2021-02-18	8.25	8.30	8.25	8.30	205,952
2021-02-17	8.15	8.25	8.15	8.25	401,563
2021-02-16	8.20	8.20	8.10	8.10	336,603
2021-02-15	8.30	8.30	8.20	8.20	172,678
2021-02-12	8.20	8.30	8.20	8.30	522,763
2021-02-11	8.35	8.35	8.30	8.30	111,529
2021-02-10	8.65	8.65	8.35	8.35	348,397
2021-02-09	8.65	8.65	8.65	8.65	977,628
2021-02-08	8.65	8.65	8.65	8.65	152,389
2021-02-05	8.60	8.65	8.60	8.65	379,189
2021-02-04	8.55	8.60	8.55	8.60	196,158
2021-02-03	8.25	9.10	8.25	8.55	1,336,838
2021-02-02	7.40	8.25	7.40	8.25	443,647
2021-02-01	6.85	7.35	6.85	7.30	778,471
2021-01-29	6.50	6.85	6.50	6.85	292,038
2021-01-28	6.90	6.90	6.55	6.55	315,923
2021-01-27	6.90	6.90	6.90	6.90	244,394
2021-01-26	7.00	7.00	6.90	6.90	145,368
2021-01-25	6.95	7.00	7.00	7.00	365,948
2021-01-22	7.25	7.25	6.95	6.95	688,799
2021-01-21	7.30	7.30	7.10	7.25	126,015
2021-01-20	7.40	7.40	7.20	7.30	83,454
2021-01-19	7.80	7.80	7.40	7.40	439,259
2021-01-18	7.80	7.80	7.80	7.80	159,348
2021-01-15	7.75	7.80	7.75	7.80	299,579
2021-01-14	7.60	7.90	7.60	7.75	1,188,514
2021-01-13	7.35	7.35	7.20	7.35	270,117
2021-01-12	8.15	8.15	7.05	7.35	1,584,305
2021-01-11	8.45	8.50	8.15	8.15	988,520
2021-01-08	8.50	8.50	8.45	8.45	447,076
2021-01-07	8.45	8.50	8.40	8.50	726,714
2021-01-06	8.95	9.00	8.15	8.45	1,632,877
2021-01-05	7.80	9.15	8.95	8.95	3,125,562
2021-01-04	6.70	7.80	6.70	7.80	2,190,296
2020-12-31	6.35	6.70	6.35	6.70	369,103
2020-12-30	6.25	6.45	6.25	6.35	472,931
2020-12-29	6.10	6.25	6.00	6.25	608,209
2020-12-24	5.80	6.10	5.80	6.10	2,136,410
2020-12-23	5.70	5.85	5.50	5.80	2,659,268
2020-12-22	5.05	5.75	4.90	5.65	1,975,034
2020-12-21	4.70	5.05	4.60	5.05	1,516,845
2020-12-18	4.50	4.70	4.50	4.70	1,352,183
2020-12-17	4.65	4.65	4.40	4.50	884,435
2020-12-16	4.45	4.60	4.45	4.60	1,166,533
2020-12-15	4.65	5.05	4.30	4.45	2,985,746
2020-12-14	4.60	4.60	4.60	4.60	482,269
2020-12-11	4.60	4.60	4.60	4.60	200,631
2020-12-10	4.65	4.65	4.60	4.60	170,837
2020-12-09	4.65	4.65	4.65	4.65	200,397
2020-12-08	4.65	4.65	4.65	4.65	332,989
2020-12-07	4.85	4.85	4.55	4.65	820,261
2020-12-04	5.70	5.70	4.95	4.95	979,824
2020-12-03	5.70	5.70	5.70	5.70	359,747
2020-12-02	5.70	5.70	5.70	5.70	277,851
2020-12-01	5.75	6.10	5.65	5.65	3,529,179
2020-11-30	5.05	5.90	5.05	5.55	3,967,311
2020-11-27	4.60	5.20	4.60	5.05	862,890
2020-11-26	4.05	4.65	4.05	4.60	1,890,425
2020-11-25	3.90	4.05	3.90	4.05	943,979
2020-11-24	3.90	3.90	3.90	3.90	212,619
2020-11-23	3.90	3.95	3.90	3.90	351,150
2020-11-20	3.90	3.90	3.90	3.90	440,362
2020-11-19	3.90	3.90	3.90	3.90	54,972
2020-11-18	4.05	4.05	3.80	3.90	1,920,296
2020-11-17	4.15	4.15	4.05	4.05	78,026
2020-11-16	4.35	4.35	4.15	4.15	984,965
2020-11-13	4.35	4.35	4.20	4.35	20,790
2020-11-12	4.35	4.35	4.35	4.35	38,665
2020-11-11	4.35	4.35	4.35	4.35	51,941
2020-11-10	4.35	4.35	4.35	4.35	88,453
2020-11-09	4.70	4.70	4.25	4.35	800,800
2020-11-06	4.70	4.70	4.70	4.70	44,773
2020-11-05	4.75	4.75	4.70	4.70	185,460
2020-11-04	4.75	4.75	4.75	4.75	1,929
2020-11-03	4.75	4.75	4.75	4.75	5,878
2020-11-02	4.75	4.75	4.75	4.75	60,324
2020-10-30	4.90	4.90	4.75	4.75	261,717
2020-10-29	4.85	4.90	4.80	4.90	94,182
2020-10-28	5.25	5.25	4.90	4.90	717,256
2020-10-27	5.25	5.25	5.25	5.25	124,892
2020-10-26	5.25	5.25	5.25	5.25	333,626
2020-10-23	5.30	5.30	5.25	5.25	513,325
2020-10-22	5.30	5.35	5.20	5.30	701,384
2020-10-21	5.25	5.30	5.25	5.30	307,307
2020-10-20	5.10	5.20	5.10	5.20	790,688
2020-10-16	5.25	5.25	5.00	5.25	134,739
2020-10-15	5.40	5.40	5.25	5.25	256,412
2020-10-14	5.15	5.40	5.15	5.40	657,039
2020-10-13	5.25	5.25	5.15	5.15	358,484
2020-10-12	5.30	5.35	5.25	5.25	241,721
2020-10-09	5.35	5.35	5.25	5.30	612,079
2020-10-08	5.35	5.35	5.20	5.35	597,452
2020-10-07	5.55	5.55	5.35	5.35	185,779
2020-10-06	5.55	5.55	5.55	5.55	11,284
2020-10-05	5.55	5.55	5.55	5.55	67,732
2020-10-02	5.55	5.55	5.55	5.55	118,309
2020-10-01	5.55	5.55	5.55	5.55	96,755
2020-09-30	5.70	5.70	5.55	5.55	295,585
2020-09-29	5.70	5.70	5.70	5.70	177,938
2020-09-28	5.65	5.70	5.65	5.70	450,749
2020-09-25	5.65	5.65	5.65	5.65	351,871
2020-09-24	5.45	5.65	5.45	5.65	439,974
2020-09-23	5.15	5.45	5.15	5.45	606,963
2020-09-22	5.05	5.10	5.05	5.10	215,539
2020-09-21	5.10	5.10	5.05	5.05	346,043
2020-09-18	5.05	5.20	5.20	5.20	457,683
2020-09-17	4.95	5.05	4.95	5.05	564,539
2020-09-16	4.95	4.95	4.90	4.95	269,316
2020-09-15	5.00	5.00	4.95	4.95	684,531
2020-09-14	5.40	5.40	5.00	5.00	953,702
2020-09-11	5.40	5.40	5.40	5.40	167,503
2020-09-10	5.40	5.40	5.40	5.40	248,063
2020-09-09	5.20	5.40	5.00	5.40	1,673,237
2020-09-08	5.00	5.40	5.40	5.15	2,336,974
2020-09-07	4.50	5.60	4.50	4.90	4,588,239
2020-09-04	3.85	4.35	3.40	4.35	3,753,518
2020-09-03	4.35	4.35	3.90	3.90	1,132,248
2020-09-02	4.40	4.40	4.35	4.35	285,759
2020-09-01	4.60	4.60	4.40	4.40	288,938
2020-08-28	4.60	4.60	4.60	4.60	16,747
2020-08-27	4.65	4.65	4.60	4.60	1,475,515
2020-08-26	4.40	4.65	4.30	4.65	113,449
2020-08-25	4.40	4.40	4.40	4.40	190,064
2020-08-24	4.20	4.40	4.00	4.40	573,336
2020-08-21	4.20	4.20	4.20	4.20	6,728
2020-08-20	4.20	4.25	4.20	4.20	373,687
2020-08-19	4.10	4.20	4.00	4.20	688,688
2020-08-18	3.80	4.10	3.80	4.10	413,567
2020-08-17	4.00	4.00	3.78	3.80	1,035,732
2020-08-14	4.10	4.10	4.00	4.00	243,224
2020-08-13	3.90	4.10	3.80	4.10	1,131,907
2020-08-12	3.90	3.95	3.90	3.95	131,489
2020-08-11	3.60	3.90	3.60	3.90	634,459
2020-08-10	3.45	3.60	3.40	3.60	1,199,941
2020-08-07	3.65	3.65	3.50	3.50	1,050,360
2020-08-06	3.85	3.85	3.65	3.65	378,456
2020-08-05	3.85	3.85	3.85	3.85	115,600
2020-08-04	3.85	3.85	3.70	3.85	225,331
2020-07-31	4.25	4.25	3.90	3.90	268,044
2020-07-30	4.25	4.25	4.25	4.25	101,000
2020-07-29	4.40	4.40	4.25	4.25	276,863
2020-07-28	4.40	4.40	4.20	4.40	2,737
2020-07-27	4.40	4.40	4.20	4.40	43,788
2020-07-24	4.45	4.45	4.40	4.40	295,248
2020-07-23	4.45	4.45	4.20	4.45	100,000
2020-07-22	4.45	4.45	4.45	4.45	104,649
2020-07-21	4.45	4.45	4.20	4.45	30,517
2020-07-20	4.45	4.45	4.20	4.45	769,754
2020-07-17	4.45	4.45	4.45	4.45	797,877
2020-07-16	4.45	4.45	4.45	4.45	438,107
2020-07-15	4.35	4.45	4.35	4.45	279,694
2020-07-14	4.30	4.35	4.30	4.35	675,345
2020-07-13	4.65	4.65	4.30	4.30	622,641
2020-07-10	5.00	5.00	4.65	4.65	839,517
2020-07-09	4.75	5.10	5.00	5.00	2,121,227
2020-07-08	3.45	4.90	3.45	4.70	2,181,069
2020-07-07	3.85	3.85	3.45	3.45	1,611,547
2020-07-06	3.85	3.85	3.85	3.85	176,000
2020-07-03	4.05	4.05	3.80	3.85	1,134,373
2020-07-02	4.20	4.20	4.05	4.05	445,994
2020-07-01	4.20	4.20	4.20	4.20	432,687
2020-06-30	4.30	4.30	4.10	4.30	515,511
2020-06-29	4.45	4.45	4.30	4.45	319,029
2020-06-26	4.30	4.45	4.30	4.30	175,609
2020-06-25	4.35	4.35	4.20	4.35	229,830
2020-06-24	4.55	4.55	4.30	4.55	386,166
2020-06-23	4.65	4.65	4.35	4.55	675,120
2020-06-22	3.85	4.70	3.85	4.65	2,712,179
2020-06-19	3.40	4.10	3.40	3.35	2,993,141
2020-06-18	3.10	3.35	3.00	3.35	428,450
2020-06-17	2.95	3.10	2.95	2.95	444,858
2020-06-16	2.95	2.95	2.95	2.95	491,199
2020-06-15	2.90	2.95	2.70	2.95	684,262
2020-06-12	2.70	2.90	2.70	2.90	1,159,531
2020-06-11	2.90	2.90	2.70	2.70	556,861
2020-06-10	3.00	3.00	2.75	2.90	1,724,583
2020-06-09	3.30	3.30	3.00	3.00	387,477
2020-06-08	3.40	3.40	3.30	3.30	580,791
2020-06-05	3.23	3.40	3.23	3.40	2,366,665
2020-06-04	2.60	3.40	2.60	3.23	9,100,254
2020-06-03	2.10	2.25	2.10	2.20	780,964
2020-06-02	2.10	2.10	2.10	2.10	47,884
2020-06-01	1.90	2.10	1.90	2.10	915,275
2020-05-29	1.83	1.90	1.83	1.83	148,731
2020-05-28	1.85	1.85	1.83	1.83	417,416
2020-05-27	1.70	1.85	1.70	1.70	995,342
2020-05-26	1.63	1.70	1.63	1.70	120,879
2020-05-22	1.63	1.63	1.63	1.63	285,533
2020-05-21	1.70	1.70	1.60	1.63	239,656
2020-05-20	1.70	1.70	1.70	1.70	211,673
2020-05-19	1.75	1.75	1.70	1.70	761,287
2020-05-18	1.40	1.75	1.30	1.75	3,943,937
2020-05-15	1.40	1.40	1.40	1.40	195,205
2020-05-14	1.40	1.40	1.40	1.40	131,680
2020-05-13	1.45	1.45	1.40	1.40	217,520
2020-05-12	1.45	1.45	1.45	1.45	498,277
2020-05-11	1.60	1.60	1.40	1.45	457,704
2020-05-07	1.65	1.65	1.60	1.60	243,414
2020-05-06	1.65	1.65	1.65	1.65	90,545
2020-05-05	1.65	1.65	1.65	1.65	83,308
2020-05-04	1.65	1.65	1.65	1.65	0
2020-05-01	1.65	1.65	1.65	1.65	561,952
2020-04-30	1.65	1.65	1.65	1.65	26,834
2020-04-29	1.70	1.70	1.60	1.65	298,721
2020-04-28	1.70	1.70	1.70	1.70	1,868
2020-04-27	1.70	1.70	1.70	1.70	57,876
2020-04-24	1.70	1.70	1.70	1.70	21,751
2020-04-23	1.70	1.70	1.70	1.70	1,077,500
2020-04-22	1.70	1.70	1.70	1.70	0
2020-04-21	1.70	1.70	1.70	1.70	21,704
2020-04-20	1.75	1.75	1.70	1.70	426,087
2020-04-17	1.78	1.78	1.75	1.75	256,165
2020-04-16	1.75	1.78	1.75	1.78	357,342
2020-04-15	1.75	1.75	1.75	1.75	6,771
2020-04-14	1.75	1.75	1.60	1.75	439,256
2020-04-09	1.75	1.75	1.75	1.75	103,594
2020-04-08	1.75	1.75	1.75	1.75	140,318
2020-04-07	1.78	1.78	1.65	1.78	903,572
2020-04-06	1.78	1.80	1.70	1.80	292,474
2020-04-03	1.80	1.80	1.80	1.80	26,589
2020-04-03	1.80	1.80	1.70	1.80	334,096
2020-04-02	1.80	1.80	1.80	1.80	2,345,107
2020-04-02	1.80	1.80	1.80	1.80	2,344,292
2020-04-01	1.80	1.80	1.80	1.80	473,813
2020-04-01	1.80	1.80	1.80	1.80	473,813
2020-03-31	1.95	1.95	1.95	1.95	308,839
2020-03-30	1.95	1.95	1.95	1.95	23,213
2020-03-27	1.95	1.95	1.95	1.95	36,541
2020-03-26	1.95	1.95	1.95	1.95	1,020,000
2020-03-25	1.95	2.00	1.95	1.90	255,000
2020-03-24	2.20	2.20	2.20	2.20	69,884
2020-03-23	2.00	2.20	2.00	2.00	1,189,494
2020-03-20	2.10	2.10	2.00	2.10	50,000
2020-03-19	2.10	2.10	2.00	2.10	25,120
2020-03-18	2.15	2.15	2.15	2.15	10,000
2020-03-17	2.15	2.15	2.00	2.15	15,467
2020-03-16	2.23	2.23	2.15	2.23	108,727
2020-03-13	2.25	2.25	2.23	2.25	62,939
2020-03-12	2.28	2.28	2.25	2.28	100,294
2020-03-11	2.28	2.28	2.28	2.28	4,000
2020-03-10	2.28	2.28	2.28	2.28	41,429
2020-03-09	2.45	2.50	2.28	2.55	527,133
2020-03-06	2.65	2.65	2.55	2.55	147,439
2020-03-05	2.65	2.65	2.65	2.65	13,174
2020-03-04	2.65	2.65	2.65	2.65	566
2020-03-03	2.45	2.65	2.45	2.45	1,010,657
2020-03-02	2.45	2.45	2.45	2.45	32,340
2020-02-28	2.50	2.50	2.45	2.55	3,439,044
2020-02-27	2.55	2.55	2.55	2.55	1
2020-02-26	2.70	2.70	2.55	2.70	447,047
2020-02-25	2.65	2.70	2.65	2.65	107,170
2020-02-24	2.98	2.98	2.60	2.98	2,658,129
2020-02-21	2.98	2.98	2.98	2.98	63,415
2020-02-20	2.95	2.98	2.95	2.98	98,431
2020-02-19	2.95	2.95	2.95	2.95	33,323
2020-02-18	3.10	3.10	2.95	2.95	167,749
2020-02-17	3.10	3.10	3.10	3.10	445,225
2020-02-14	3.10	3.10	3.10	3.10	106,752
2020-02-13	3.10	3.10	3.10	3.10	153,022
2020-02-12	3.10	3.10	3.10	3.10	100,292
2020-02-11	3.10	3.15	3.10	3.10	397,154
2020-02-10	3.05	3.10	3.05	3.10	1,279,833
2020-02-07	2.80	3.05	2.80	3.05	1,525,357
2020-02-06	2.85	2.85	2.80	2.80	384,474
2020-02-05	3.00	3.00	2.80	2.85	1,048,703
2020-02-04	3.05	3.05	3.00	3.00	145,002
2020-02-03	3.20	3.20	3.05	3.05	1,263,511
2020-01-31	3.30	3.30	3.20	3.30	393,577
2020-01-30	3.30	3.30	3.20	3.30	411,056
2020-01-29	3.30	3.30	3.30	3.30	24,755
2020-01-28	3.50	3.50	3.25	3.30	1,472,320
2020-01-27	3.55	3.55	3.50	3.50	426,681
2020-01-24	3.55	3.60	3.55	3.55	770,019
2020-01-23	3.55	3.55	3.55	3.55	1,401,680
2020-01-22	3.25	3.65	3.25	3.55	1,539,168
2020-01-21	3.10	3.25	3.10	3.25	524,736
2020-01-20	3.10	3.10	3.10	3.10	340,739
2020-01-17	3.10	3.10	3.10	3.10	864,912
2020-01-16	3.30	3.35	3.10	3.10	2,082,441
2020-01-15	2.95	3.30	2.90	3.30	2,042,796
2020-01-14	2.95	3.00	2.95	3.00	901,554
2020-01-13	3.20	3.20	2.95	2.95	1,791,118
2020-01-10	3.00	3.38	3.00	3.20	1,733,337
2020-01-09	2.90	3.00	2.90	3.00	2,075,347
2020-01-08	2.80	3.00	3.00	2.90	1,049,971
2020-01-07	2.95	2.95	2.80	2.80	1,555,318
2020-01-06	3.15	3.38	2.95	2.95	3,871,369
2020-01-03	3.10	3.10	2.90	2.98	3,339,611
2020-01-02	3.05	3.35	3.05	3.10	3,212,204
2019-12-31	3.55	3.70	3.15	3.23	6,613,153
2019-12-30	2.30	3.98	2.30	3.40	37,259,896
2019-12-27	1.90	2.20	1.80	2.10	714,949
2019-12-24	1.90	1.90	1.90	1.90	162,681
2019-12-23	2.00	2.00	1.90	1.90	1,698,475
2019-12-20	1.93	2.00	1.93	2.00	2,472,423
2019-12-19	1.53	2.00	1.53	1.93	5,946,390
2019-12-18	1.53	1.53	1.45	1.53	218,380
2019-12-17	1.70	1.70	1.45	1.53	2,704,065
2019-12-16	2.20	2.20	1.65	1.70	5,800,347
2019-12-13	1.65	1.98	1.70	1.88	15,389,641
2019-12-12	1.70	1.70	1.65	1.65	215,578
2019-12-11	1.80	1.80	1.65	1.70	570,222
2019-12-10	1.85	1.85	1.55	1.80	1,133,942
2019-12-09	2.05	2.05	1.85	1.85	1,234,138
2019-12-06	2.05	2.05	2.05	2.05	0
2019-12-05	2.05	2.05	2.05	2.05	232,980
2019-12-04	2.05	2.10	2.05	2.05	635,177
2019-12-03	2.00	2.05	2.00	2.05	100,409
2019-12-02	2.00	2.05	2.00	2.00	794,484
2019-11-29	2.10	2.10	1.90	2.00	1,336,360
2019-11-28	2.10	2.15	2.10	2.10	508,130
2019-11-27	2.10	2.10	2.10	2.10	336,221
2019-11-26	2.15	2.15	1.95	2.10	825,279
2019-11-25	2.15	2.15	2.15	2.15	720,000
2019-11-22	2.30	2.30	2.10	2.15	2,311,943
2019-11-21	2.35	2.40	2.30	2.30	1,477,210
2019-11-20	2.20	2.55	2.20	2.35	4,158,956
2019-11-19	2.35	2.35	2.15	2.20	1,485,423
2019-11-18	2.50	2.50	2.35	2.35	2,028,128
2019-11-15	2.60	2.65	2.40	2.50	4,953,675
2019-11-14	2.50	2.60	2.25	2.60	2,764,131
2019-11-13	2.55	2.55	2.50	2.50	420,141
2019-11-12	2.25	2.55	2.10	2.55	6,463,706
2019-11-11	2.25	2.25	2.25	2.25	381,460
2019-11-08	2.25	2.25	2.25	2.25	373,540
2019-11-07	2.45	2.45	2.25	2.25	1,701,041
2019-11-06	2.38	2.50	2.30	2.45	2,959,039
2019-11-05	2.50	2.50	2.10	2.38	3,297,210
2019-11-04	2.50	2.55	2.50	2.50	4,800,728
2019-11-01	2.45	2.65	2.20	2.50	12,453,804
2019-10-31	2.75	2.90	2.40	2.45	7,666,037
2019-10-30	4.05	4.05	3.90	4.05	126,330
2019-10-29	4.15	4.15	4.05	4.15	342,896
2019-10-28	4.20	4.20	4.15	4.15	352,035
2019-10-25	4.25	4.25	4.15	4.20	181,247
2019-10-24	4.50	4.50	4.25	4.30	615,397
2019-10-23	4.60	4.60	4.50	4.50	326,329
2019-10-22	4.80	4.80	4.60	4.60	1,152,937
2019-10-21	4.40	4.75	4.40	4.70	4,342,406
2019-10-18	4.15	4.40	4.15	4.40	227,433
2019-10-17	4.15	4.15	4.15	4.15	351,488
2019-10-16	4.30	4.30	4.13	4.15	181,029
2019-10-15	4.30	4.30	4.30	4.30	27,483
2019-10-14	4.30	4.30	4.30	4.30	35,048
2019-10-11	4.45	4.45	4.10	4.30	220,752
2019-10-10	4.45	4.45	4.45	4.45	8,021
2019-10-09	4.45	4.45	4.45	4.45	32,795
2019-10-08	4.45	4.45	4.45	4.45	452,133
2019-10-07	4.50	4.50	4.45	4.45	209,023
2019-10-04	4.53	4.53	4.48	4.50	118,990
2019-10-03	4.55	4.55	4.53	4.53	113,119
2019-10-02	4.55	4.55	4.55	4.55	18,500
2019-10-01	4.55	4.55	4.55	4.55	15,633
2019-09-30	4.55	4.60	4.55	4.60	88,946
2019-09-27	4.70	4.70	4.55	4.55	299,490
2019-09-26	4.95	4.95	4.70	4.70	118,214
2019-09-25	4.90	4.90	4.70	4.90	16,468
2019-09-24	5.15	5.15	4.95	4.95	338,303
2019-09-23	5.15	5.15	5.15	5.15	64,573
2019-09-20	4.85	5.15	4.85	5.15	644,987
2019-09-19	5.20	5.20	4.85	4.85	364,801
2019-09-18	5.35	5.35	5.20	5.20	188,495
2019-09-17	5.45	5.55	5.30	5.35	426,859
2019-09-16	5.15	5.70	5.15	5.60	716,630
2019-09-13	4.50	5.55	4.50	5.15	1,995,324
2019-09-12	4.05	4.50	4.05	4.50	476,483
2019-09-11	4.05	4.10	4.00	4.05	341,310
2019-09-10	4.05	4.05	3.90	4.05	77,869
2019-09-09	3.90	4.05	3.90	4.05	652,638
2019-09-06	3.90	3.90	3.90	3.90	67,230
2019-09-05	3.90	3.90	3.90	3.90	45,089
2019-09-04	4.00	4.00	3.75	3.90	438,975
2019-09-03	4.10	4.15	4.05	4.05	340,623
2019-09-02	4.20	4.20	4.05	4.10	652,057
2019-08-30	4.20	4.20	4.20	4.20	0
2019-08-29	4.20	4.20	4.20	4.20	0
2019-08-28	4.20	4.20	4.00	4.20	2,190
2019-08-27	4.20	4.20	4.20	4.20	9,326
2019-08-23	4.10	4.20	3.90	4.10	122,288
2019-08-22	3.95	4.10	3.95	4.10	449,319
2019-08-21	4.15	4.15	3.95	3.95	216,155
2019-08-20	4.20	4.20	4.15	4.15	179,643
2019-08-19	4.20	4.20	4.20	4.20	3,422
2019-08-16	4.20	4.20	4.00	4.20	111,629
2019-08-15	4.20	4.20	4.20	4.20	276,180
2019-08-14	4.20	4.20	4.00	4.20	121,916
2019-08-13	4.20	4.20	4.20	4.20	68,053
2019-08-12	4.45	4.45	4.20	4.20	121,553
2019-08-09	4.45	4.45	4.45	4.45	33,913
2019-08-08	4.80	4.80	4.20	4.45	719,477
2019-08-07	4.90	4.90	4.80	4.80	218,489
2019-08-06	5.05	5.05	4.90	4.90	37,128
2019-08-05	5.05	5.05	5.05	5.05	216,226
2019-08-02	4.95	4.95	4.95	4.95	26,588
2019-08-01	4.95	4.95	4.95	4.95	212,264
2019-07-31	4.95	4.95	4.95	4.95	0
2019-07-30	4.95	4.95	4.95	4.95	209,520
2019-07-29	4.95	4.95	4.95	4.95	105,000
2019-07-26	4.95	4.95	4.90	4.95	235,821
2019-07-25	5.05	5.05	4.90	4.95	227,440
2019-07-24	5.05	5.05	5.05	5.05	55,864
2019-07-23	5.05	5.05	5.05	5.05	58,808
2019-07-22	5.00	5.05	5.00	5.05	32,272
2019-07-19	5.00	5.00	5.00	5.00	26,750
2019-07-18	5.50	5.50	4.60	5.00	1,107,305
2019-07-17	5.60	5.60	5.20	5.50	313,849
2019-07-16	6.25	6.25	5.90	5.90	311,606
2019-07-15	6.25	6.25	6.25	6.25	96,557
2019-07-12	6.25	6.50	6.25	6.25	273,236
2019-07-11	6.05	6.05	6.05	6.05	13,000
2019-07-10	6.05	6.05	6.05	6.05	102,600
2019-07-09	5.50	6.15	5.50	6.05	960,783
2019-07-08	5.40	5.40	5.25	5.25	87,483
2019-07-05	5.40	5.40	5.40	5.40	24,726
2019-07-04	5.45	5.45	5.30	5.40	125,132
2019-07-03	5.45	5.45	5.45	5.45	125,253
2019-07-02	5.75	5.75	5.25	5.45	544,836
2019-07-01	5.85	5.85	5.75	5.75	112,990
2019-06-28	5.95	5.95	5.85	5.85	149,171
2019-06-27	6.05	6.05	5.95	5.95	52,548
2019-06-26	6.25	6.25	6.00	6.05	150,034
2019-06-25	6.25	6.25	6.25	6.25	95,004
2019-06-24	6.25	6.25	6.15	6.25	109,300
2019-06-21	6.25	6.25	6.25	6.25	164,971
2019-06-20	6.25	6.25	6.25	6.25	100,462
2019-06-19	6.35	6.35	6.25	6.25	138,592
2019-06-18	6.35	6.35	6.35	6.35	92,131
2019-06-17	6.65	6.65	6.35	6.35	264,207
2019-06-14	6.70	6.70	6.40	6.65	160,651
2019-06-13	6.65	6.70	6.65	6.70	49,489
2019-06-12	5.60	7.10	5.60	6.65	1,413,798
2019-06-11	4.90	5.60	4.90	5.60	746,918
2019-06-10	4.85	4.90	4.60	4.90	1,020,250
2019-06-07	4.85	4.85	4.40	4.80	1,310,188
2019-06-06	5.00	5.00	4.85	4.85	503,027
2019-06-05	5.05	5.05	5.00	5.00	237,744
2019-06-04	5.05	5.05	5.05	5.05	174,902
2019-06-03	5.05	5.05	5.05	5.05	49,904
2019-05-31	5.10	5.10	5.05	5.10	141,935
2019-05-30	5.30	5.30	4.95	5.10	604,807
2019-05-29	5.25	5.35	5.25	5.30	181,423
2019-05-28	5.45	5.00	5.00	5.25	439,034
2019-05-24	5.70	5.70	5.45	5.45	653,589
2019-05-23	5.70	5.70	5.70	5.70	239,327
2019-05-22	5.70	5.70	5.70	5.70	43,267
2019-05-21	5.70	5.70	5.70	5.70	120,936
2019-05-20	5.75	5.75	5.70	5.70	71,000
2019-05-17	6.10	6.10	5.75	5.75	377,029
2019-05-16	6.15	6.15	6.10	6.10	366,269
2019-05-15	6.15	6.15	6.15	6.15	605,846
2019-05-14	6.25	6.25	6.15	6.15	422,790
2019-05-13	6.75	6.75	5.65	6.25	1,625,265
2019-05-10	6.85	6.85	6.75	6.75	308,611
2019-05-09	6.85	6.90	6.75	6.85	1,293,604
2019-05-08	6.85	6.95	6.85	6.85	684,206
2019-05-07	6.75	6.90	6.78	6.85	934,300

Share	Price	Change
Helix Exploration (HEX)	20.50	34.19%
Totally (TLY)	6.25	25.71%
Angle (AGL)	21.25	19.72%
Asiamet Res (ARS)	1.20	18.18%
PipeHawk (PIP)	7.50	15.38%

Share	Price	Change
Scirocco Energy (SCIR)	0.24	-30.64%
Regtech Open (RTOP)	2.58	-22.18%
Ceps (CEPS)	18.00	-16.28%
Deltic Energy (DELT)	17.00	-15%
Cloudified Holdings Limited (CHL)	6.00	-14.29%

Share	Price	Volume
Beacon Energy. (BCE)	0.065	445,805,062
Cap-xx (CPX)	0.0825	413,679,359
Lloyds (LLOY)	53.72	376,960,497
Mosman Oil Gas (MSMN)	0.02	303,103,874
Supply@me Cap (SYME)	0.024	289,817,302