Dekel Agri Share History

Dekel Agri Share Price history. The following table shows end-of-day data DKL historical share prices for Dekel Agri, 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.

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

Date	Open	High	Low	Close	Volume
2024-05-03	1.20	1.20	1.17	1.20	256,901
2024-05-02	1.20	1.20	1.20	1.20	258,159
2024-05-01	1.20	1.20	1.20	1.20	63,542
2024-04-30	1.20	1.20	1.20	1.20	20,000
2024-04-29	1.20	1.20	1.14	1.20	40,458
2024-04-26	1.23	1.23	1.20	1.20	1,657,987
2024-04-25	1.20	1.23	1.20	1.23	25,649
2024-04-24	1.20	1.23	1.18	1.20	1,523,072
2024-04-23	1.23	1.23	1.20	1.20	264,641
2024-04-22	1.28	1.30	1.23	1.23	1,133,540
2024-04-19	1.28	1.28	1.28	1.28	145
2024-04-18	1.28	1.28	1.28	1.28	765,943
2024-04-17	1.28	1.28	1.28	1.28	74
2024-04-16	1.28	1.28	1.28	1.28	500,977
2024-04-15	1.28	1.28	1.28	1.28	479,486
2024-04-12	1.25	1.25	1.25	1.25	858,137
2024-04-11	1.35	1.35	1.25	1.25	5,493,726
2024-04-10	1.35	1.35	1.35	1.35	3,447,772
2024-04-09	1.35	1.35	1.35	1.35	1,545,356
2024-04-08	1.33	1.43	1.33	1.35	8,030,079
2024-04-05	1.33	1.33	1.33	1.33	0
2024-04-04	1.33	1.35	1.33	1.33	4,068,497
2024-04-03	1.33	1.35	1.33	1.33	567,361
2024-04-02	1.33	1.33	1.30	1.33	634,957
2024-04-01	1.33	1.33	1.33	1.33	0
2024-03-29	1.33	1.33	1.33	1.33	0
2024-03-28	1.33	1.33	1.33	1.33	1,249,396
2024-03-27	1.15	1.33	1.20	1.33	1,326,886
2024-03-26	1.25	1.33	1.13	1.15	3,282,593
2024-03-25	1.25	1.25	1.25	1.25	30,155
2024-03-22	1.25	1.25	1.25	1.25	1,896,294
2024-03-21	1.25	1.25	1.25	1.25	1,286,695
2024-03-20	1.25	1.25	1.25	1.25	20,399
2024-03-19	1.37	1.43	1.25	1.28	4,173,062
2024-03-18	1.43	1.43	1.43	1.43	160,000
2024-03-15	1.45	1.45	1.43	1.43	1,414,042
2024-03-14	1.45	1.45	1.45	1.45	766,505
2024-03-13	1.45	1.55	1.45	1.45	2,479,268
2024-03-12	1.30	1.65	1.30	1.45	4,685,329
2024-03-11	1.25	1.30	1.25	1.30	1,443,454
2024-03-08	1.20	1.25	1.20	1.25	483,746
2024-03-07	1.20	1.20	1.20	1.20	221,357
2024-03-06	1.25	1.25	1.20	1.20	230,394
2024-03-05	1.25	1.25	1.25	1.25	71,323
2024-03-04	1.25	1.25	1.25	1.25	0
2024-03-01	1.25	1.25	1.25	1.25	82,406
2024-02-29	1.25	1.25	1.25	1.25	17,314
2024-02-28	1.25	1.25	1.25	1.25	2,214,779
2024-02-27	1.25	1.25	1.25	1.25	0
2024-02-26	1.25	1.25	1.25	1.25	511,205
2024-02-23	1.25	1.25	1.25	1.25	27,033
2024-02-22	1.25	1.25	1.25	1.25	726,612
2024-02-21	1.25	1.25	1.25	1.25	4,408,232
2024-02-20	1.25	1.25	1.25	1.25	0
2024-02-19	1.25	1.25	1.25	1.25	22,005
2024-02-16	1.25	1.25	1.25	1.25	50,000
2024-02-15	1.25	1.25	1.25	1.25	5,246,031
2024-02-14	1.25	1.25	1.25	1.25	2,671,378
2024-02-13	1.35	1.35	1.23	1.25	6,335,812
2024-02-12	1.35	1.35	1.33	1.35	3,229,013
2024-02-09	1.35	1.35	1.35	1.35	0
2024-02-08	1.35	1.35	1.35	1.35	15,686
2024-02-07	1.35	1.35	1.35	1.35	33,048
2024-02-06	1.35	1.35	1.35	1.35	0
2024-02-05	1.35	1.35	1.35	1.35	22,195
2024-02-02	1.35	1.35	1.35	1.35	76,481
2024-02-01	1.35	1.35	1.35	1.35	21,994
2024-01-31	1.35	1.35	1.35	1.35	141,559
2024-01-30	1.35	1.43	1.35	1.35	110,799
2024-01-29	1.35	1.35	1.35	1.35	95,881
2024-01-26	1.35	1.35	1.35	1.35	1,032,943
2024-01-25	1.45	1.45	1.35	1.35	5,650,294
2024-01-24	1.45	1.45	1.45	1.45	1,283,136
2024-01-23	1.45	1.45	1.45	1.45	595,489
2024-01-22	1.45	1.45	1.45	1.45	2,637,227
2024-01-19	1.45	1.45	1.43	1.45	63,014
2024-01-18	1.45	1.45	1.45	1.45	351,237
2024-01-17	1.53	1.53	1.45	1.45	1,518,658
2024-01-16	1.53	1.53	1.53	1.53	3,574,733
2024-01-15	1.53	1.53	1.53	1.53	2,197,368
2024-01-12	1.55	1.55	1.53	1.53	2,777,639
2024-01-11	1.95	1.63	1.53	1.55	20,531,869
2024-01-10	1.98	1.98	1.93	1.95	3,305,345
2024-01-09	2.00	2.05	1.95	1.98	13,360,549
2024-01-08	2.00	2.10	1.95	2.00	1,831,018
2024-01-05	2.00	2.00	2.00	2.00	381,185
2024-01-04	2.00	2.00	2.00	2.00	0
2024-01-03	2.00	2.00	2.00	2.00	29,226
2024-01-02	2.00	2.00	2.00	2.00	20,418
2024-01-01	2.00	2.00	2.00	2.00	0
2023-12-29	2.00	2.00	2.00	2.00	15,622
2023-12-28	2.00	2.00	2.00	2.00	11,724
2023-12-27	2.00	2.00	2.00	2.00	161
2023-12-26	2.00	2.00	2.00	2.00	0
2023-12-25	2.00	2.00	2.00	2.00	0
2023-12-22	2.00	2.00	2.00	2.00	0
2023-12-21	2.00	2.00	2.00	2.00	296,121
2023-12-20	1.95	2.00	1.95	2.00	1,559,363
2023-12-19	1.95	2.00	1.95	1.95	417,971
2023-12-18	1.90	1.95	1.90	1.95	302,295
2023-12-15	1.90	1.90	1.86	1.90	2,173,120
2023-12-14	2.00	1.95	1.80	1.90	4,035,050
2023-12-13	2.05	2.05	2.03	2.03	359,577
2023-12-12	2.05	2.05	2.00	2.05	517,726
2023-12-11	1.90	2.00	2.00	2.00	1,885,737
2023-12-08	1.90	1.90	1.90	1.90	160,198
2023-12-07	1.90	1.90	1.90	1.90	327,791
2023-12-06	1.80	1.90	1.80	1.90	1,152,198
2023-12-05	1.90	1.90	1.90	1.90	112,296
2023-12-04	1.90	1.90	1.90	1.90	50,000
2023-12-01	1.90	1.90	1.90	1.90	314,089
2023-11-30	1.90	1.90	1.90	1.90	100
2023-11-29	1.90	1.90	1.80	1.90	979,372
2023-11-28	1.95	1.95	1.90	1.90	1,961,559
2023-11-27	1.95	1.90	1.90	1.90	1,563,181
2023-11-24	1.95	1.95	1.95	1.95	0
2023-11-23	1.95	1.95	1.90	1.95	1,890,711
2023-11-22	1.95	1.95	1.90	1.95	1,008,051
2023-11-21	1.95	1.90	1.90	1.90	1,137,337
2023-11-20	1.95	1.95	1.95	1.95	277,831
2023-11-17	1.95	1.95	1.95	1.95	420,562
2023-11-16	1.94	2.15	1.90	1.95	1,452,134
2023-11-15	2.15	2.15	2.15	2.15	258,021
2023-11-14	2.15	2.15	2.15	2.15	0
2023-11-13	2.15	2.15	2.15	2.15	18,529
2023-11-10	2.25	2.25	2.15	2.15	268,840
2023-11-09	2.35	2.35	2.25	2.25	2,805,938
2023-11-08	2.35	2.35	2.35	2.35	6,197
2023-11-07	2.35	2.35	2.35	2.35	0
2023-11-06	2.35	2.35	2.35	2.35	109,058
2023-11-03	2.25	2.35	2.25	2.35	120,000
2023-11-02	2.25	2.25	2.25	2.25	181,355
2023-11-01	2.30	2.30	2.25	2.25	287,986
2023-10-31	2.30	2.30	2.30	2.30	95,689
2023-10-30	2.35	2.35	2.30	2.35	1,466,271
2023-10-27	2.35	2.35	2.35	2.35	50,125
2023-10-26	2.35	2.35	2.35	2.35	0
2023-10-25	2.35	2.35	2.35	2.35	398,322
2023-10-24	2.35	2.35	2.35	2.35	15,453
2023-10-23	2.40	2.40	2.35	2.35	269,514
2023-10-20	2.40	2.40	2.40	2.40	2,500
2023-10-19	2.40	2.40	2.40	2.40	139,993
2023-10-18	2.40	2.40	2.40	2.40	110,688
2023-10-17	2.40	2.40	2.40	2.40	44,765
2023-10-16	2.55	2.55	2.40	2.40	526,953
2023-10-13	2.55	2.55	2.55	2.55	49,328
2023-10-12	2.60	2.60	2.55	2.55	307,025
2023-10-11	2.65	2.65	2.45	2.60	3,181,845
2023-10-10	2.60	2.75	2.60	2.65	633,078
2023-10-09	2.55	2.55	2.55	2.55	807,698
2023-10-06	2.60	2.60	2.55	2.55	188,325
2023-10-05	2.60	2.60	2.55	2.60	1,262,624
2023-10-04	2.60	2.60	2.60	2.60	881,125
2023-10-03	2.38	2.60	2.38	2.60	727,676
2023-10-02	2.70	2.70	2.60	2.60	256,841
2023-09-29	2.70	2.60	2.60	2.60	150,000
2023-09-28	2.48	2.75	2.48	2.70	364,090
2023-09-27	2.80	2.70	2.70	2.70	388,504
2023-09-26	3.00	3.00	2.70	2.80	848,009
2023-09-25	3.00	3.00	3.00	3.00	9,871
2023-09-22	3.00	3.00	3.00	3.00	106,871
2023-09-21	3.00	3.00	3.00	3.00	36,795,104
2023-09-20	2.95	3.00	2.95	3.00	196,003
2023-09-19	2.95	2.95	2.95	2.95	1,094,996
2023-09-18	2.95	3.00	2.95	2.95	70,777
2023-09-15	3.00	3.00	2.95	2.95	44,486
2023-09-14	3.00	3.00	3.00	3.00	268,200
2023-09-13	3.00	3.00	3.00	3.00	0
2023-09-12	3.10	3.10	3.00	3.00	2,696,258
2023-09-11	3.10	3.10	3.10	3.10	245,099
2023-09-08	3.15	3.15	3.10	3.10	145,638
2023-09-07	3.10	3.10	3.00	3.00	171,560
2023-09-06	3.10	3.10	3.10	3.10	0
2023-09-05	3.10	3.10	3.10	3.10	0
2023-09-04	3.10	3.10	3.10	3.10	173,085
2023-09-01	3.15	3.15	3.10	3.10	196,943
2023-08-31	3.15	3.15	3.15	3.15	15,100
2023-08-30	3.15	3.15	3.15	3.15	4,827
2023-08-29	3.18	3.18	3.15	3.15	16,946
2023-08-28	3.18	3.18	3.18	3.18	0
2023-08-25	3.18	3.18	3.18	3.18	20,000
2023-08-24	3.20	3.20	3.18	3.18	356,997
2023-08-23	3.15	3.15	3.15	3.15	150
2023-08-22	3.15	3.15	3.15	3.15	0
2023-08-21	3.15	3.15	3.15	3.15	204,287
2023-08-18	3.30	3.30	3.15	3.15	420,595
2023-08-17	3.35	3.35	3.30	3.30	474,629
2023-08-16	3.35	3.35	3.35	3.35	195,665
2023-08-15	3.35	3.35	3.35	3.35	100,381
2023-08-14	3.35	3.35	3.35	3.35	147,188
2023-08-11	3.35	3.35	3.35	3.35	340,546
2023-08-10	3.35	3.29	3.29	3.29	1,418,877
2023-08-09	3.35	3.35	3.35	3.35	31,078
2023-08-08	3.35	3.35	3.35	3.35	22,560
2023-08-07	3.35	3.35	3.35	3.35	108,388
2023-08-04	3.35	3.35	3.35	3.35	5,604
2023-08-03	3.35	3.35	3.35	3.35	139,392
2023-08-02	3.35	3.35	3.30	3.35	276,473
2023-08-01	3.40	3.40	3.40	3.40	0
2023-07-31	3.40	3.40	3.40	3.40	76,188
2023-07-28	3.40	3.40	3.40	3.40	556,840
2023-07-27	3.10	3.45	3.10	3.40	1,997,915
2023-07-26	3.05	3.10	3.05	3.10	30,983
2023-07-25	2.85	3.05	2.85	3.05	95,078
2023-07-24	2.80	2.85	2.80	2.85	325,951
2023-07-21	2.80	2.80	2.80	2.80	0
2023-07-20	2.85	2.85	2.80	2.80	618,669
2023-07-19	2.85	2.85	2.85	2.85	973
2023-07-18	2.85	2.85	2.85	2.85	280,409
2023-07-17	2.85	2.85	2.85	2.85	2,326
2023-07-14	2.85	2.85	2.85	2.85	660,033
2023-07-13	2.95	2.95	2.85	2.85	288,119
2023-07-12	2.95	3.00	2.95	2.95	2,502,243
2023-07-11	2.95	2.95	2.90	2.95	423,068
2023-07-10	2.95	2.95	2.95	2.95	100,000
2023-07-07	2.95	2.95	2.95	2.95	100,018
2023-07-06	2.95	2.95	2.95	2.95	99,466
2023-07-05	3.00	3.00	3.00	3.00	600,286
2023-07-04	3.00	3.00	2.95	3.00	10,100
2023-07-03	3.00	3.00	3.00	3.00	149,999
2023-06-30	3.00	3.00	3.00	3.00	100,194
2023-06-29	2.95	3.00	2.95	3.00	34,781
2023-06-28	2.80	2.95	2.80	2.95	2,261,231
2023-06-27	3.05	3.05	3.00	3.00	389,640
2023-06-26	3.05	3.05	3.05	3.05	16
2023-06-23	3.05	3.05	3.05	3.05	100,000
2023-06-22	3.05	3.10	3.10	3.10	52,090
2023-06-21	3.05	3.05	3.05	3.05	151,485
2023-06-20	3.05	3.05	3.05	3.05	1,198,915
2023-06-19	3.25	3.25	3.05	3.05	819,660
2023-06-16	3.25	3.25	3.25	3.25	91,387
2023-06-15	3.30	3.30	3.25	3.25	622,421
2023-06-14	3.35	3.35	3.30	3.30	468,737
2023-06-13	3.35	3.23	3.23	3.23	1,690,056
2023-06-12	3.60	3.65	3.40	3.40	387,806
2023-06-09	3.40	3.40	3.40	3.40	286,701
2023-06-08	3.40	3.40	3.40	3.40	130,000
2023-06-07	3.40	3.40	3.40	3.40	130,070
2023-06-06	3.40	3.40	3.40	3.40	196,720
2023-06-05	3.40	3.40	3.40	3.40	405,995
2023-06-02	3.40	3.40	3.40	3.40	750,100
2023-06-01	3.35	3.40	3.35	3.40	1,137,303
2023-05-31	3.30	3.35	3.30	3.35	144,013
2023-05-30	3.30	3.30	3.30	3.30	860
2023-05-29	3.30	3.30	3.30	3.30	0
2023-05-26	3.30	3.30	3.30	3.30	140,351
2023-05-25	3.30	3.30	3.30	3.30	40
2023-05-24	3.30	3.30	3.30	3.30	510,919
2023-05-23	3.40	3.40	3.25	3.30	937,756
2023-05-22	3.40	3.40	3.40	3.40	20,400
2023-05-19	3.45	3.45	3.40	3.40	342,407
2023-05-18	3.45	3.45	3.45	3.45	5,185
2023-05-17	3.70	3.70	3.45	3.45	528,962
2023-05-16	3.75	3.75	3.70	3.70	1,529,201
2023-05-15	3.70	3.75	3.70	3.75	515,847
2023-05-12	3.73	3.73	3.73	3.73	1,733,736
2023-05-11	3.73	3.73	3.70	3.73	1,266,995
2023-05-10	3.60	3.90	3.60	3.78	3,209,909
2023-05-09	3.48	3.48	3.45	3.48	231,156
2023-05-08	3.48	3.48	3.48	3.48	0
2023-05-05	3.50	3.50	3.48	3.48	463,481
2023-05-04	3.58	3.58	3.48	3.50	2,341,243
2023-05-03	3.00	3.58	3.00	3.48	4,712,565
2023-05-02	3.35	3.35	3.00	3.00	1,326,499
2023-05-01	3.05	3.05	3.05	3.05	0
2023-04-28	2.70	3.10	3.05	3.05	2,045,261
2023-04-27	2.85	2.85	2.70	2.70	183,530
2023-04-26	2.70	2.85	2.70	2.85	410,462
2023-04-25	2.70	2.70	2.70	2.70	225,359
2023-04-24	2.65	2.70	2.65	2.70	590,529
2023-04-21	2.60	2.80	2.60	2.65	387,612
2023-04-20	2.35	2.70	2.35	2.60	4,240,258
2023-04-19	2.40	2.40	2.35	2.35	400,038
2023-04-18	2.55	2.55	2.35	2.40	436,591
2023-04-17	2.55	2.55	2.55	2.55	500
2023-04-14	2.55	2.60	2.55	2.55	138,376
2023-04-13	2.55	2.55	2.50	2.55	652,173
2023-04-12	2.55	2.55	2.55	2.55	622,682
2023-04-11	2.55	2.65	2.55	2.55	2,116,444
2023-04-10	2.50	2.50	2.50	2.50	0
2023-04-07	2.50	2.50	2.50	2.50	0
2023-04-06	2.35	2.50	2.35	2.50	1,053,315
2023-04-05	2.25	2.40	2.25	2.35	574,137
2023-04-04	2.55	2.55	2.25	2.25	470,712
2023-04-03	2.55	2.55	2.55	2.55	150,592
2023-03-31	2.55	2.55	2.55	2.55	40,328
2023-03-30	2.55	2.70	2.55	2.55	2,300,626
2023-03-29	2.55	2.55	2.55	2.55	328,537
2023-03-28	2.35	2.55	2.35	2.55	1,069,541
2023-03-27	2.35	2.35	2.35	2.35	75,240
2023-03-24	2.40	2.40	2.35	2.35	347,717
2023-03-23	2.40	2.40	2.40	2.40	352,098
2023-03-22	2.30	2.40	2.30	2.40	550,477
2023-03-21	2.15	2.30	2.15	2.30	331,426
2023-03-20	1.90	2.15	1.90	2.15	696,910
2023-03-17	1.90	1.90	1.90	1.90	126,900
2023-03-16	1.88	1.93	1.88	1.90	325,000
2023-03-15	2.05	2.05	1.88	1.88	366,316
2023-03-14	2.05	2.05	2.05	2.05	437,737
2023-03-13	1.95	2.05	1.95	2.05	1,342,500
2023-03-10	1.90	1.95	1.90	1.95	751,555
2023-03-09	2.05	2.05	1.85	1.90	859,302
2023-03-08	2.25	2.25	1.83	2.05	3,024,028
2023-03-07	2.30	2.30	2.25	2.25	179,976
2023-03-06	2.30	2.30	2.30	2.30	125,000
2023-03-03	2.30	2.30	2.30	2.30	248,857
2023-03-02	2.20	2.30	2.20	2.30	133,106
2023-03-01	2.40	2.40	2.20	2.20	1,655,916
2023-02-28	2.45	2.45	2.40	2.40	54,100
2023-02-27	2.45	2.45	2.45	2.45	135,000
2023-02-24	2.45	2.45	2.45	2.45	489,074
2023-02-23	2.65	2.65	2.50	2.50	592,331
2023-02-22	2.65	2.65	2.65	2.65	23,937
2023-02-21	2.65	2.65	2.65	2.65	107,156
2023-02-20	2.65	2.65	2.65	2.65	183,823
2023-02-17	2.80	2.80	2.70	2.70	290,437
2023-02-16	2.85	2.85	2.80	2.80	748,713
2023-02-15	2.95	2.95	2.85	2.85	736,883
2023-02-14	3.00	3.00	2.95	2.95	505,763
2023-02-13	3.05	3.05	3.00	3.00	247,021
2023-02-10	3.05	3.05	3.05	3.05	277
2023-02-09	3.05	3.05	3.05	3.05	80,138
2023-02-08	3.05	3.05	3.05	3.05	192,000
2023-02-07	2.95	3.00	3.00	3.00	129,745
2023-02-06	2.95	2.95	2.95	2.95	200,096
2023-02-03	2.95	2.95	2.95	2.95	149,180
2023-02-02	2.95	2.95	2.95	2.95	77,460
2023-02-01	2.95	2.95	2.95	2.95	36,075
2023-01-31	3.15	3.10	2.95	2.95	421,790
2023-01-30	3.20	3.20	3.15	3.15	250,151
2023-01-27	3.20	3.20	3.20	3.20	215,914
2023-01-26	3.20	3.20	3.20	3.20	0
2023-01-25	3.20	3.20	3.20	3.20	82,023
2023-01-24	3.10	3.20	3.10	3.20	430,915
2023-01-23	3.10	3.10	3.10	3.10	78,689
2023-01-20	3.10	3.26	3.10	3.10	247,701
2023-01-19	3.10	3.10	3.10	3.10	668
2023-01-18	3.10	3.10	3.10	3.10	338,713
2023-01-17	3.10	3.10	3.10	3.10	85,467
2023-01-16	3.10	3.10	3.10	3.10	270,104
2023-01-13	3.10	3.10	3.10	3.10	180,776
2023-01-12	3.10	3.10	3.10	3.10	31
2023-01-11	3.10	3.10	3.10	3.10	300,030
2023-01-10	3.30	3.30	3.05	3.10	819,489
2023-01-09	3.15	3.20	3.00	3.20	691,446
2023-01-06	3.15	3.15	3.15	3.15	35,630
2023-01-05	3.15	3.15	3.15	3.15	0
2023-01-04	3.15	3.15	3.15	3.15	53,478
2023-01-03	3.00	3.15	3.00	3.15	323,940
2023-01-02	3.00	3.00	3.00	3.00	0
2022-12-30	3.00	3.00	3.00	3.00	200,000
2022-12-29	3.00	3.00	3.00	3.00	200,107
2022-12-28	3.00	3.00	3.00	3.00	110,593
2022-12-27	3.00	3.00	3.00	3.00	0
2022-12-26	3.00	3.00	3.00	3.00	0
2022-12-23	3.00	3.00	3.00	3.00	14,173
2022-12-22	3.00	3.00	3.00	3.00	172,371
2022-12-21	3.00	3.00	3.00	3.00	98,607
2022-12-20	3.00	3.00	3.00	3.00	40,004
2022-12-19	3.05	3.05	3.00	3.00	304,199
2022-12-16	3.10	3.10	3.05	3.05	250,789
2022-12-15	3.10	3.10	3.10	3.10	29,256
2022-12-14	3.15	3.15	3.10	3.10	20,000
2022-12-13	3.30	3.30	3.15	3.15	262,846
2022-12-12	3.30	3.30	3.30	3.30	150
2022-12-09	3.35	3.35	3.30	3.30	65,100
2022-12-08	3.40	3.40	3.35	3.35	131,881
2022-12-07	3.40	3.40	3.40	3.40	30,942
2022-12-06	3.40	3.40	3.40	3.40	2,590
2022-12-05	3.40	3.40	3.40	3.40	484
2022-12-02	3.40	3.40	3.40	3.40	17,066
2022-12-01	3.45	3.45	3.40	3.40	160,086
2022-11-30	3.50	3.50	3.45	3.45	52,796
2022-11-29	3.45	3.50	3.45	3.50	243,122
2022-11-28	3.45	3.45	3.45	3.45	118,047
2022-11-25	3.45	3.45	3.45	3.45	5,935
2022-11-24	3.45	3.45	3.45	3.45	100,000
2022-11-23	3.35	3.45	3.35	3.45	494,678
2022-11-22	3.35	3.35	3.35	3.35	0
2022-11-21	3.45	3.45	3.35	3.35	175,570
2022-11-18	3.45	3.45	3.45	3.45	235,900
2022-11-17	3.45	3.45	3.45	3.45	117,639
2022-11-16	3.50	3.50	3.45	3.45	82,010
2022-11-15	3.20	3.50	3.20	3.50	1,513,666
2022-11-14	3.15	3.20	3.15	3.20	538,919
2022-11-11	3.10	3.15	3.10	3.15	144,286
2022-11-10	3.00	3.10	3.00	3.10	1,461,837
2022-11-09	3.00	3.00	3.00	3.00	0
2022-11-08	3.00	3.00	3.00	3.00	3,425
2022-11-07	3.00	3.00	3.00	3.00	39,322
2022-11-04	3.00	3.00	3.00	3.00	600
2022-11-03	3.00	3.00	3.00	3.00	233,082
2022-11-02	2.85	3.15	2.85	3.00	1,251,394
2022-11-01	2.85	2.85	2.85	2.85	144,581
2022-10-31	2.75	2.85	2.75	2.85	256,051
2022-10-28	2.80	2.80	2.75	2.75	52,920
2022-10-27	2.80	2.80	2.80	2.80	30,000
2022-10-26	2.80	2.80	2.80	2.80	169,998
2022-10-25	2.80	2.80	2.80	2.80	31,695
2022-10-24	2.80	2.80	2.80	2.80	10,211
2022-10-21	2.80	2.80	2.80	2.80	132,551
2022-10-20	2.80	2.80	2.80	2.80	50,000
2022-10-19	2.80	2.80	2.80	2.80	187,600
2022-10-18	2.75	2.80	2.75	2.80	636,103
2022-10-17	2.80	2.80	2.75	2.75	162,000
2022-10-14	2.80	2.80	2.80	2.80	1,040
2022-10-13	2.80	2.80	2.80	2.80	100,000
2022-10-12	2.90	2.90	2.80	2.80	475,000
2022-10-11	2.85	2.90	2.85	2.90	101,694
2022-10-10	2.85	2.85	2.85	2.85	46,283
2022-10-07	2.95	2.95	2.95	2.95	249,760
2022-10-06	2.80	2.95	2.80	2.95	234,689
2022-10-05	2.80	2.80	2.80	2.80	250,264
2022-10-04	2.80	2.80	2.70	2.80	23,774
2022-10-03	2.80	2.80	2.80	2.80	0
2022-09-30	2.80	2.80	2.80	2.80	53,164
2022-09-29	2.80	2.80	2.80	2.80	111,887
2022-09-28	2.80	2.80	2.80	2.80	108,711
2022-09-27	2.80	2.80	2.80	2.80	0
2022-09-26	2.75	2.80	2.75	2.80	353,940
2022-09-23	3.05	3.05	2.70	2.75	1,225,910
2022-09-22	3.00	3.20	3.00	3.05	727,528
2022-09-21	2.90	2.90	2.90	2.90	25,000
2022-09-20	2.90	2.90	2.90	2.90	138,203
2022-09-19	2.90	2.90	2.90	2.90	0
2022-09-16	3.10	3.10	2.90	2.90	899,784
2022-09-15	3.10	3.10	3.10	3.10	89,595
2022-09-14	3.10	3.10	3.10	3.10	0
2022-09-13	3.10	3.10	3.10	3.10	33,151
2022-09-12	3.00	3.10	2.95	3.10	568,912
2022-09-09	3.05	3.05	3.05	3.05	127,055
2022-09-08	3.05	3.05	3.05	3.05	35,521
2022-09-07	3.05	3.05	3.05	3.05	3,798
2022-09-06	3.05	3.05	3.05	3.05	3,709
2022-09-05	3.05	3.05	3.05	3.05	159,901
2022-09-02	2.95	3.05	2.95	3.05	543,106
2022-09-01	3.10	3.10	2.95	2.95	65,115
2022-08-31	3.05	3.10	3.05	3.10	399,970
2022-08-30	3.05	3.05	3.05	3.05	108,145
2022-08-29	3.05	3.05	3.05	3.05	0
2022-08-26	3.00	3.05	3.00	3.05	281,745
2022-08-25	3.00	3.00	3.00	3.00	149,002
2022-08-24	3.00	3.00	3.00	3.00	0
2022-08-23	3.00	3.00	3.00	3.00	25,191
2022-08-22	2.95	3.00	2.95	3.00	103,162
2022-08-19	3.10	3.10	2.95	2.95	132,607
2022-08-18	3.10	3.10	3.10	3.10	127,104
2022-08-17	3.10	3.10	3.10	3.10	389,443
2022-08-16	3.10	3.10	3.10	3.10	183,515
2022-08-15	3.00	3.10	3.00	3.10	169,096
2022-08-12	3.00	3.00	3.00	3.00	80
2022-08-11	3.00	3.00	3.00	3.00	127,771
2022-08-10	3.30	3.30	2.90	3.00	1,374,360
2022-08-09	3.10	3.40	3.10	3.40	535,313
2022-08-08	3.10	3.10	3.10	3.10	125
2022-08-05	3.10	3.15	3.00	3.10	352,392
2022-08-04	3.10	3.10	3.10	3.10	846
2022-08-03	3.15	3.15	3.10	3.10	173,826
2022-08-02	3.15	3.15	3.10	3.15	895,694
2022-08-01	3.25	3.25	3.10	3.15	261,813
2022-07-29	3.20	3.20	3.20	3.20	348,340
2022-07-28	2.90	3.30	2.90	3.20	3,571,767
2022-07-27	2.85	2.85	2.80	2.80	764,130
2022-07-26	2.55	2.85	2.55	2.85	1,615,357
2022-07-25	2.55	2.55	2.55	2.55	783,516
2022-07-22	2.55	2.55	2.55	2.55	321,388
2022-07-21	2.35	2.55	2.35	2.55	1,813,426
2022-07-20	2.55	2.55	2.15	2.35	3,437,300
2022-07-19	2.65	2.65	2.55	2.55	1,356,287
2022-07-18	2.70	2.70	2.65	2.65	216,574
2022-07-15	3.00	3.00	2.70	2.70	787,670
2022-07-14	3.00	3.00	3.00	3.00	60,249
2022-07-13	3.05	3.05	3.00	3.00	58,000
2022-07-12	3.15	3.15	3.05	3.05	420,000
2022-07-11	3.15	3.15	3.15	3.15	368,566
2022-07-08	3.15	3.15	3.15	3.15	154,970
2022-07-07	3.15	3.15	3.15	3.15	108,573
2022-07-06	3.40	3.40	3.15	3.15	227,328
2022-07-05	3.40	3.40	3.40	3.40	119,611
2022-07-04	3.40	3.40	3.30	3.40	165,000
2022-07-01	3.30	3.50	3.30	3.40	592,014
2022-06-30	3.30	3.35	3.30	3.30	230,359
2022-06-29	3.25	3.30	3.25	3.30	537,828
2022-06-28	3.20	3.25	3.20	3.25	165,728
2022-06-27	3.10	3.20	3.00	3.20	215,705
2022-06-24	3.35	3.35	3.05	3.10	1,673,610
2022-06-23	3.45	3.45	3.30	3.35	1,076,537
2022-06-22	3.40	3.40	3.35	3.35	664,549
2022-06-21	3.50	3.50	3.30	3.40	659,638
2022-06-20	3.50	3.50	3.50	3.50	27,000
2022-06-17	3.50	3.50	3.50	3.50	115,000
2022-06-16	3.50	3.50	3.50	3.50	271,231
2022-06-15	3.55	3.55	3.50	3.50	240,871
2022-06-14	3.70	3.70	3.55	3.55	522,071
2022-06-13	3.50	3.70	3.50	3.70	1,788,883
2022-06-10	3.41	3.41	3.41	3.50	260,565
2022-06-09	3.70	3.70	3.50	3.50	4,131,753
2022-06-08	3.70	3.75	3.75	3.75	531,769
2022-06-07	3.60	3.70	3.60	3.70	951,310
2022-06-06	3.70	3.70	3.60	3.60	1,195,750
2022-06-03	3.70	3.70	3.70	3.70	0
2022-06-02	3.70	3.70	3.70	3.70	0
2022-06-01	3.45	3.70	3.49	3.70	813,143
2022-05-31	3.50	3.50	3.35	3.45	1,653,505
2022-05-30	3.75	3.75	3.45	3.50	1,222,805
2022-05-27	3.75	3.75	3.75	3.75	573,454
2022-05-26	3.75	3.75	3.75	3.75	234,367
2022-05-25	3.75	3.75	3.75	3.75	94,260
2022-05-24	3.75	3.75	3.75	3.75	20,000
2022-05-23	3.80	3.80	3.75	3.75	234,781
2022-05-20	3.80	3.80	3.75	3.80	505,480
2022-05-19	3.80	3.80	3.80	3.80	355,014
2022-05-18	3.90	3.90	3.80	3.80	235,642
2022-05-17	3.75	3.85	3.60	3.85	348,122
2022-05-16	3.80	3.80	3.75	3.75	173,765
2022-05-13	3.70	3.80	3.70	3.80	308,907
2022-05-12	3.65	3.85	3.60	3.70	1,197,648
2022-05-11	3.85	3.85	3.63	3.65	1,352,925
2022-05-10	4.28	4.28	3.75	3.85	5,784,801
2022-05-09	4.85	4.85	4.50	4.50	1,405,337
2022-05-06	4.95	4.95	4.85	4.85	628,909
2022-05-05	5.15	5.15	4.95	4.95	741,376
2022-05-04	5.40	5.40	4.95	5.15	3,956,944
2022-05-03	5.65	5.65	5.40	5.40	627,432
2022-05-02	5.65	5.65	5.65	5.65	0
2022-04-29	5.35	5.65	5.35	5.65	1,095,781
2022-04-28	5.35	5.35	5.35	5.35	601,163
2022-04-27	5.35	5.35	5.35	5.35	576,117
2022-04-26	5.35	5.35	5.35	5.35	275,603
2022-04-25	5.35	5.35	5.35	5.35	1,630,218
2022-04-22	5.00	5.45	4.87	5.40	3,534,730
2022-04-21	4.90	5.00	4.90	5.00	400,557
2022-04-20	4.90	4.90	4.90	4.90	447,993
2022-04-19	4.90	4.90	4.80	4.85	829,445
2022-04-18	4.90	4.90	4.90	4.90	0
2022-04-15	4.90	4.90	4.90	4.90	0
2022-04-14	4.95	4.95	4.80	4.90	401,486
2022-04-13	4.95	5.00	4.90	4.95	814,377
2022-04-12	4.90	4.95	4.80	4.95	411,966
2022-04-11	5.34	5.40	4.70	4.95	4,026,242
2022-04-08	5.50	5.55	5.50	5.50	437,443
2022-04-07	5.45	5.50	5.50	5.50	147,724
2022-04-06	5.45	5.70	5.45	5.45	1,933,938
2022-04-05	5.25	5.60	5.10	5.45	2,749,257
2022-04-04	5.10	5.25	5.10	5.25	365,730
2022-04-01	5.25	5.25	5.05	5.10	1,627,538
2022-03-31	5.30	5.30	5.00	5.25	2,156,043
2022-03-30	5.45	5.45	5.30	5.30	878,132
2022-03-29	5.40	5.45	5.30	5.45	453,192
2022-03-28	5.50	5.55	5.40	5.40	346,497
2022-03-25	5.45	5.50	5.45	5.50	369,768
2022-03-24	5.55	5.60	5.45	5.45	278,806
2022-03-23	5.20	5.60	5.20	5.60	2,189,212
2022-03-22	5.20	5.20	5.20	5.20	351,787
2022-03-21	5.15	5.30	5.10	5.20	260,853
2022-03-18	5.25	5.25	5.15	5.15	528,852
2022-03-17	5.30	5.30	5.25	5.25	162,000
2022-03-16	5.25	5.30	5.25	5.30	359,297
2022-03-15	5.40	5.40	5.05	5.25	1,453,205
2022-03-14	5.65	5.65	5.50	5.50	832,896
2022-03-11	5.58	5.65	5.55	5.65	1,218,820
2022-03-10	6.18	6.18	5.40	5.63	5,667,069
2022-03-09	6.05	6.50	6.20	6.30	5,061,594
2022-03-08	5.65	6.40	5.75	6.05	5,796,620
2022-03-07	5.70	5.80	5.65	5.65	2,274,883
2022-03-04	6.25	6.35	5.65	5.70	4,224,007
2022-03-03	4.95	6.25	6.05	6.05	14,152,835
2022-03-02	4.80	5.00	4.68	5.00	1,202,975
2022-03-01	4.80	4.80	4.80	4.80	513,033
2022-02-28	4.79	4.80	4.79	4.80	135,090
2022-02-25	4.79	4.79	4.79	4.79	93,719
2022-02-24	4.79	4.79	4.74	4.79	686,697
2022-02-23	4.79	4.79	4.79	4.79	42,576
2022-02-22	4.80	4.80	4.70	4.79	15,463
2022-02-21	4.85	4.85	4.70	4.80	100,673
2022-02-18	4.90	4.90	4.70	4.85	37,300
2022-02-17	4.95	4.95	4.90	4.90	101,420
2022-02-16	4.85	4.95	4.85	4.95	301,800
2022-02-15	4.75	4.85	4.75	4.85	257,591
2022-02-14	4.90	4.90	4.75	4.75	628,658
2022-02-11	4.90	4.90	4.90	4.90	260,543
2022-02-10	5.10	5.10	4.90	4.90	1,307,852
2022-02-09	5.10	5.10	5.05	5.05	890,171
2022-02-08	5.10	5.10	5.10	5.10	31,281
2022-02-07	5.05	5.10	5.05	5.10	1,054,397
2022-02-04	5.05	5.10	4.90	5.05	569,246
2022-02-03	5.05	5.05	5.05	5.05	384,512
2022-02-02	5.00	5.05	5.00	5.05	200,110
2022-02-01	4.95	5.10	5.10	5.10	305,322
2022-01-31	4.95	4.95	4.95	4.95	193,062
2022-01-28	5.00	5.00	4.95	4.95	51,572
2022-01-27	4.90	5.00	4.90	5.00	499,984
2022-01-26	5.05	5.05	4.80	4.90	415,172
2022-01-25	5.15	5.15	5.10	5.10	161,515
2022-01-24	5.15	5.15	5.15	5.15	463,118
2022-01-21	5.15	5.15	5.15	5.15	125,000
2022-01-20	5.15	5.15	5.15	5.15	213,728
2022-01-19	5.15	5.15	5.15	5.15	1,846,422
2022-01-18	5.15	5.15	5.15	5.15	310,938
2022-01-17	5.15	5.15	5.15	5.15	514,851
2022-01-14	5.15	5.15	5.15	5.15	487
2022-01-13	5.15	5.15	5.15	5.15	207,090
2022-01-12	5.15	5.15	5.10	5.15	234,838
2022-01-11	5.15	5.15	5.15	5.15	4,215,597
2022-01-10	5.20	5.20	5.20	5.20	4,626,492
2022-01-07	5.20	5.20	5.10	5.20	2,028,209
2022-01-06	4.90	5.25	4.70	5.20	2,049,841
2022-01-05	4.75	4.85	4.75	4.85	296,546
2022-01-04	4.75	4.80	4.75	4.75	586,199
2022-01-03	4.75	4.75	4.75	4.75	0
2021-12-31	4.75	4.75	4.75	4.75	151,681
2021-12-30	4.75	4.75	4.60	4.75	85,115
2021-12-29	4.75	4.75	4.75	4.75	116,004
2021-12-28	4.75	4.75	4.75	4.75	0
2021-12-27	4.75	4.75	4.75	4.75	0
2021-12-24	4.75	4.75	4.75	4.75	0
2021-12-23	4.75	4.75	4.75	4.75	0
2021-12-22	4.70	4.75	4.70	4.75	25,730
2021-12-21	4.80	4.80	4.65	4.70	357,753
2021-12-20	4.85	4.85	4.80	4.80	176,375
2021-12-17	4.85	4.85	4.85	4.85	0
2021-12-16	4.85	4.85	4.80	4.85	0
2021-12-15	4.90	4.90	4.85	4.85	365,496
2021-12-14	4.95	4.95	4.90	4.90	86,710
2021-12-13	4.95	4.95	4.95	4.95	58,208
2021-12-10	5.05	5.05	4.90	4.95	129,649
2021-12-09	5.10	5.15	5.05	5.05	539,677
2021-12-08	5.15	5.20	5.20	5.20	962,121
2021-12-07	4.80	5.15	4.80	5.15	1,246,936
2021-12-06	4.65	4.80	4.65	4.80	326,222
2021-12-03	4.65	4.65	4.65	4.65	1,770
2021-12-02	4.65	4.65	4.65	4.65	100,062
2021-12-01	4.60	4.65	4.50	4.65	552,734
2021-11-30	4.60	4.75	4.60	4.60	391,044
2021-11-29	4.70	4.70	4.55	4.55	494,198
2021-11-26	4.85	4.85	4.70	4.70	257,131
2021-11-25	4.85	4.85	4.85	4.85	107,210
2021-11-24	4.85	4.85	4.80	4.85	15,174
2021-11-23	4.90	4.90	4.85	4.85	399,468
2021-11-22	4.95	5.15	4.90	4.90	794,979
2021-11-19	4.85	4.90	4.85	4.90	122,423
2021-11-18	4.85	4.85	4.85	4.85	27,449
2021-11-17	4.85	5.00	5.00	4.85	60,859
2021-11-16	4.85	4.85	4.85	4.85	58,250
2021-11-15	4.90	4.90	4.90	4.90	1,116,084
2021-11-12	4.90	4.90	4.90	4.90	497,480
2021-11-11	4.90	4.90	4.85	4.90	361,867
2021-11-10	5.10	5.10	4.90	4.90	1,449,712
2021-11-09	5.10	5.10	5.10	5.10	550,073
2021-11-08	5.10	5.10	5.10	5.10	4,742
2021-11-05	5.10	5.10	5.10	5.10	296,811
2021-11-04	5.20	5.20	5.10	5.10	925,700
2021-11-03	5.20	5.20	5.20	5.20	476,510
2021-11-02	5.20	5.20	5.20	5.20	538,447
2021-11-01	5.20	5.20	5.20	5.20	522,929
2021-10-29	5.20	5.20	5.20	5.20	69,665
2021-10-28	5.20	5.20	5.20	5.20	424,225
2021-10-27	5.20	5.20	5.20	5.20	193,812
2021-10-26	5.20	5.20	5.20	5.20	168,052
2021-10-25	5.20	5.20	5.15	5.15	306,642
2021-10-22	5.20	5.20	5.20	5.20	93,283
2021-10-21	5.20	5.20	5.20	5.20	291,122
2021-10-20	5.10	5.20	5.10	5.20	947,803
2021-10-19	4.75	5.15	4.75	5.10	1,089,868
2021-10-18	4.75	4.75	4.75	4.75	1,316,502
2021-10-15	4.75	4.75	4.75	4.75	479,244
2021-10-14	4.75	4.80	4.75	4.75	495,194
2021-10-13	4.75	4.70	4.70	4.75	419,351
2021-10-12	4.75	4.75	4.75	4.75	591,877
2021-10-11	4.75	4.75	4.75	4.75	2,142,436
2021-10-08	4.75	4.75	4.75	4.75	2,063,484
2021-10-07	4.75	4.75	4.75	4.75	209,408
2021-10-06	4.70	4.75	4.60	4.75	450,355
2021-10-05	4.75	4.75	4.70	4.70	825,868
2021-10-04	4.70	4.75	4.70	4.75	656,987
2021-10-01	4.70	4.70	4.70	4.70	604,721
2021-09-30	4.80	4.80	4.75	4.75	582,450
2021-09-29	4.70	4.80	4.60	4.80	622,461
2021-09-28	4.85	4.85	4.65	4.70	388,812
2021-09-27	4.85	4.85	4.70	4.85	631,537
2021-09-24	4.85	4.85	4.80	4.85	702,899
2021-09-23	4.85	4.85	4.85	4.85	233,600
2021-09-22	4.95	4.95	4.85	4.85	139,887
2021-09-21	4.80	5.00	4.85	4.95	2,271,483
2021-09-20	4.85	4.85	4.75	4.75	128,072
2021-09-17	4.85	4.85	4.85	4.85	102,405
2021-09-16	4.90	4.90	4.85	4.85	474,628
2021-09-15	4.90	4.90	4.90	4.90	161,538
2021-09-14	4.90	4.95	4.90	4.90	192,914
2021-09-13	4.95	4.95	4.95	4.95	744,472
2021-09-10	4.95	4.95	4.95	4.95	62,518
2021-09-09	4.85	5.00	4.85	4.95	977,256
2021-09-08	4.85	4.85	4.85	4.85	161,345
2021-09-07	4.95	4.95	4.85	4.85	1,498,562
2021-09-06	4.95	4.95	4.95	4.95	417,862
2021-09-03	4.95	4.95	4.95	4.95	80,188
2021-09-02	4.95	4.95	4.95	4.95	52,137
2021-09-01	4.95	4.95	4.95	4.95	218,592
2021-08-31	4.95	4.95	4.95	4.95	235,894
2021-08-30	4.95	4.95	4.95	4.95	0
2021-08-27	4.95	4.95	4.95	4.95	112,748
2021-08-26	4.95	4.95	4.95	4.95	42,000
2021-08-25	4.95	4.95	4.95	4.95	571,652
2021-08-24	4.80	4.95	4.80	4.95	1,813,960
2021-08-23	4.80	4.80	4.80	4.80	421,122
2021-08-20	4.80	4.80	4.80	4.80	161,743
2021-08-19	4.80	4.80	4.80	4.80	1,010
2021-08-18	4.80	4.80	4.80	4.80	123,617
2021-08-17	4.80	4.80	4.80	4.80	217,103
2021-08-16	4.80	4.80	4.80	4.80	263,906
2021-08-13	4.80	4.80	4.80	4.80	430,315
2021-08-12	4.80	4.80	4.80	4.80	29,148
2021-08-11	4.80	4.80	4.80	4.80	409,505
2021-08-10	4.75	4.80	4.60	4.80	545,898
2021-08-09	4.75	4.75	4.60	4.75	428,179
2021-08-06	4.75	4.75	4.75	4.75	111,501
2021-08-05	4.75	4.75	4.75	4.75	27,200
2021-08-04	4.75	4.75	4.75	4.75	297,706
2021-08-03	4.75	4.75	4.75	4.75	100,000
2021-08-02	4.75	4.75	4.75	4.75	205,187
2021-07-30	4.75	4.75	4.75	4.75	43,011
2021-07-29	4.75	4.75	4.75	4.75	62,054
2021-07-28	4.60	4.75	4.60	4.75	683,360
2021-07-27	4.75	4.75	4.60	4.60	297,151
2021-07-26	4.75	4.75	4.50	4.75	122,000
2021-07-23	4.75	4.75	4.75	4.75	18,951
2021-07-22	4.75	4.75	4.75	4.75	0
2021-07-21	4.80	4.80	4.70	4.75	194,649
2021-07-20	4.80	4.80	4.60	4.80	126,776
2021-07-19	4.80	4.80	4.80	4.80	281,455
2021-07-16	4.80	4.80	4.80	4.80	327,147
2021-07-15	4.80	4.80	4.80	4.80	448,137
2021-07-14	4.80	4.80	4.80	4.80	109,673
2021-07-13	4.80	4.80	4.80	4.80	243,625
2021-07-12	4.85	4.85	4.80	4.80	173,002
2021-07-09	4.75	4.85	4.75	4.85	920,505
2021-07-08	4.70	4.60	4.60	4.70	680,108
2021-07-07	4.70	4.70	4.70	4.70	464,689
2021-07-06	4.70	4.70	4.70	4.70	637,612
2021-07-05	4.70	4.70	4.65	4.70	251,040
2021-07-02	4.70	4.70	4.70	4.70	235,194
2021-07-01	4.70	4.70	4.70	4.70	122,710
2021-06-30	4.70	4.70	4.70	4.70	8,696
2021-06-29	4.70	4.70	4.70	4.70	9,650
2021-06-28	4.70	4.70	4.70	4.70	324,437
2021-06-25	4.70	4.70	4.70	4.70	276,160
2021-06-24	4.70	4.70	4.70	4.70	848,919
2021-06-23	4.65	4.70	4.65	4.70	449,561
2021-06-22	4.85	4.85	4.65	4.65	126,977
2021-06-21	4.85	4.85	4.85	4.85	27,917
2021-06-18	4.85	5.00	5.00	4.85	273,432
2021-06-17	4.85	4.85	4.85	4.85	7,847,849
2021-06-16	4.90	4.90	4.85	4.85	299,551
2021-06-15	4.90	5.00	4.80	5.00	1,113,593
2021-06-14	4.95	4.95	4.95	4.95	297,854
2021-06-11	4.95	4.95	4.95	4.95	381,276
2021-06-10	4.85	5.05	4.85	4.95	2,819,990
2021-06-09	4.80	4.80	4.80	4.80	18,599
2021-06-08	4.80	4.80	4.80	4.80	131,548
2021-06-07	4.65	4.75	4.65	4.75	291,728
2021-06-04	4.65	4.65	4.65	4.65	842,132
2021-06-03	4.70	4.80	4.80	4.65	576,572
2021-06-02	5.00	5.00	4.70	4.70	128,860
2021-06-01	4.75	4.90	4.90	4.75	141,091
2021-05-28	4.70	4.75	4.70	4.75	840,912
2021-05-27	4.65	4.70	4.65	4.70	603,798
2021-05-26	4.65	4.65	4.65	4.65	163,749
2021-05-25	4.65	4.65	4.65	4.65	124,568
2021-05-24	4.80	4.80	4.65	4.65	292,393
2021-05-21	4.80	4.80	4.80	4.80	489,851
2021-05-20	4.50	4.80	4.50	4.80	225,898
2021-05-19	4.75	4.75	4.75	4.75	12,000
2021-05-18	4.75	4.75	4.75	4.75	75,000
2021-05-17	4.85	4.96	4.75	4.75	853,490
2021-05-14	4.85	4.85	4.85	4.85	736,955
2021-05-13	4.90	4.90	4.85	4.85	457,006
2021-05-12	4.95	4.95	4.90	4.90	98,100
2021-05-11	4.95	4.74	4.74	4.95	972,185
2021-05-10	5.25	5.25	4.95	4.95	2,208,007
2021-05-07	4.90	4.90	4.90	4.90	890,684
2021-05-06	4.90	4.90	4.80	4.90	622,754
2021-05-05	4.90	5.00	5.00	5.00	2,140,387
2021-05-04	4.90	4.90	4.90	4.90	681,628
2021-04-30	4.80	4.90	4.80	4.90	1,293,040
2021-04-29	4.60	4.80	4.60	4.80	1,514,804
2021-04-28	4.40	4.70	4.70	4.70	1,527,866
2021-04-27	4.45	4.45	4.35	4.35	907,241
2021-04-26	4.35	4.50	4.50	4.50	2,729,931
2021-04-23	4.45	4.45	4.35	4.35	1,449,930
2021-04-22	4.50	4.50	4.45	4.45	377,237
2021-04-21	4.50	4.50	4.40	4.50	163,694
2021-04-20	4.50	4.50	4.50	4.50	507,009
2021-04-19	4.55	4.60	4.50	4.50	1,007,408
2021-04-16	4.75	4.75	4.55	4.55	1,720,034
2021-04-15	4.75	4.75	4.75	4.75	236,900
2021-04-14	5.00	5.00	4.75	4.75	511,852
2021-04-13	4.75	4.80	4.75	4.80	930,267
2021-04-12	4.80	4.80	4.70	4.75	695,406
2021-04-09	5.15	5.15	4.75	4.80	1,485,867
2021-04-08	4.80	5.25	4.80	5.15	7,918,085
2021-04-07	4.65	4.72	4.72	4.80	1,151,456
2021-04-06	4.60	4.65	4.60	4.65	450,417
2021-04-01	4.60	4.60	4.60	4.60	167,455
2021-03-31	4.60	4.60	4.60	4.60	370,075
2021-03-30	4.55	4.60	4.55	4.60	140,450
2021-03-29	4.45	4.55	4.40	4.55	1,200,610
2021-03-26	4.45	4.45	4.45	4.45	452,447
2021-03-25	4.50	4.50	4.45	4.45	424,766
2021-03-24	4.70	4.55	4.36	4.50	2,470,904
2021-03-23	4.70	4.46	4.46	4.46	66
2021-03-22	4.70	4.70	4.70	4.70	347,926
2021-03-19	4.70	4.60	4.60	4.60	178,651
2021-03-18	4.70	4.70	4.70	4.70	465,357
2021-03-17	4.70	4.75	4.70	4.70	913,612
2021-03-16	4.80	4.80	4.75	4.75	636,478
2021-03-15	4.65	4.80	4.65	4.80	1,392,135
2021-03-12	4.75	4.75	4.65	4.65	1,171,697
2021-03-11	4.85	4.85	4.75	4.75	443,547
2021-03-10	4.75	5.00	4.85	4.85	5,093,975
2021-03-09	4.70	4.70	4.60	4.60	1,254,394
2021-03-08	4.70	4.70	4.70	4.70	260,607
2021-03-05	4.45	4.80	4.50	4.80	3,388,416
2021-03-04	4.65	4.70	4.45	4.45	2,169,556
2021-03-03	4.70	4.70	4.60	4.65	415,125
2021-03-02	4.65	4.70	4.60	4.70	1,713,344
2021-03-01	4.70	4.70	4.60	4.70	49,823
2021-02-26	4.75	4.75	4.60	4.70	538,429
2021-02-25	4.75	4.75	4.75	4.75	124,515
2021-02-24	4.75	4.75	4.75	4.75	19,784
2021-02-23	4.85	4.85	4.75	4.75	1,879,145
2021-02-22	4.95	4.95	4.85	4.85	293,091
2021-02-19	5.10	5.10	4.95	4.95	3,814
2021-02-18	5.20	5.20	5.10	5.10	627,087
2021-02-17	5.15	5.15	5.00	5.15	1,033,225
2021-02-16	4.95	5.15	4.95	5.15	5,245,498
2021-02-15	4.95	4.95	4.95	4.95	598,075
2021-02-12	4.95	4.95	4.95	4.95	335,990
2021-02-11	4.95	4.95	4.95	4.95	1,071,969
2021-02-10	5.10	4.96	4.70	4.96	960,346
2021-02-09	5.00	5.00	4.85	4.95	1,400,835
2021-02-08	5.00	5.00	5.00	5.00	1,117,750
2021-02-05	5.00	5.00	4.95	4.95	578,009
2021-02-04	5.00	5.00	5.00	5.00	1,041,977
2021-02-03	5.00	5.00	5.00	5.00	376,724
2021-02-02	4.95	5.00	4.95	5.00	6,405,371
2021-02-01	5.10	5.10	4.90	4.95	859,574
2021-01-29	5.60	5.60	5.20	5.10	2,056,621
2021-01-28	5.35	5.35	5.35	5.35	45,124
2021-01-27	5.35	5.35	5.35	5.35	223,739
2021-01-26	5.40	5.40	5.35	5.35	78,760
2021-01-25	5.50	5.50	5.40	5.40	265,365
2021-01-22	5.50	5.80	5.80	5.50	133,900
2021-01-21	5.65	5.70	5.50	5.50	546,086
2021-01-20	5.70	5.70	5.70	5.70	445,429
2021-01-19	5.50	5.70	5.50	5.70	610,542
2021-01-18	5.50	5.50	5.50	5.50	401,090
2021-01-15	5.75	5.75	5.50	5.50	735,103
2021-01-14	5.75	5.75	5.75	5.75	148,947
2021-01-13	5.55	6.00	5.90	5.90	4,919,193
2021-01-12	5.75	5.75	5.55	5.55	908,553
2021-01-11	5.70	6.00	5.70	6.00	1,541,823
2021-01-08	4.70	5.65	4.70	5.65	1,851,539
2021-01-07	4.65	4.60	4.60	4.60	974,008
2021-01-06	4.60	4.80	4.45	4.80	1,578,231
2021-01-05	4.45	4.45	4.45	4.45	209,226
2021-01-04	4.30	4.45	4.30	4.45	2,341,382
2020-12-31	4.15	4.30	4.15	4.30	483,104
2020-12-30	4.15	4.15	4.15	4.15	932,900
2020-12-29	4.20	4.25	4.20	4.20	1,262,734
2020-12-24	4.10	4.15	4.10	4.15	15,000
2020-12-23	4.05	3.84	3.84	3.84	794,549
2020-12-22	4.00	4.05	3.80	4.05	1,046,847
2020-12-21	4.50	4.50	4.00	4.00	905,396
2020-12-18	4.55	4.78	4.78	4.50	670,091
2020-12-17	4.70	4.70	4.55	4.55	1,414,928
2020-12-16	4.10	4.70	4.00	4.70	1,667,916
2020-12-15	4.00	4.10	4.00	4.10	543,804
2020-12-14	3.70	4.00	3.70	4.00	572,382
2020-12-11	3.78	3.80	3.50	3.50	1,541,069
2020-12-10	3.60	3.60	3.60	3.60	1,575,812
2020-12-09	3.55	3.55	3.40	3.45	307,146
2020-12-08	3.35	3.55	3.40	3.55	760,028
2020-12-07	3.30	3.35	3.30	3.35	725,500
2020-12-04	3.30	3.30	3.30	3.30	207,036
2020-12-03	3.35	3.35	3.30	3.30	279,000
2020-12-02	3.40	3.45	3.35	3.35	749,487
2020-12-01	3.40	3.40	3.40	3.40	1,000,137
2020-11-30	3.40	3.40	3.40	3.40	145,323
2020-11-27	3.15	3.40	3.15	3.40	511,126
2020-11-26	3.15	3.30	3.22	3.15	16,000
2020-11-25	3.10	3.15	3.10	3.15	150,418
2020-11-24	3.10	3.10	3.10	3.10	60,384
2020-11-23	3.15	3.15	3.10	3.10	422,792
2020-11-20	2.90	3.20	2.90	3.15	3,696,678
2020-11-19	2.60	2.90	2.70	2.90	1,208,668
2020-11-18	2.60	2.60	2.60	2.60	284,608
2020-11-17	2.60	2.60	2.60	2.60	190,000
2020-11-16	2.55	2.60	2.55	2.60	946,243
2020-11-13	2.55	2.55	2.40	2.55	29,694
2020-11-12	2.60	2.60	2.45	2.55	1,010,307
2020-11-11	2.60	2.60	2.60	2.60	109,264
2020-11-10	2.35	2.60	2.35	2.60	797,494
2020-11-09	2.30	2.30	2.30	2.30	200
2020-11-06	2.10	2.30	2.10	2.30	607,911
2020-11-05	2.25	2.25	2.10	2.10	980,652
2020-11-04	2.25	2.25	2.25	2.25	12,042
2020-11-03	2.25	2.25	2.25	2.25	30,358
2020-11-02	2.25	2.25	2.25	2.25	0
2020-10-30	2.25	2.25	2.25	2.25	0
2020-10-29	2.25	2.25	2.25	2.25	5,000
2020-10-28	2.25	2.25	2.25	2.25	113,328
2020-10-27	2.25	2.25	2.25	2.25	4,000
2020-10-26	2.25	2.25	2.25	2.25	945,877
2020-10-23	2.25	2.25	2.25	2.25	520,416
2020-10-22	2.20	2.25	2.20	2.25	144,251
2020-10-21	2.40	2.40	2.20	2.20	616,492
2020-10-20	2.55	2.55	2.40	2.40	286,092
2020-10-16	2.60	2.60	2.60	2.60	442,166
2020-10-15	2.60	2.60	2.60	2.60	35,076
2020-10-14	2.60	2.60	2.60	2.60	250,795
2020-10-13	2.60	2.60	2.60	2.60	562,385
2020-10-12	2.60	2.65	2.60	2.60	150,000
2020-10-09	2.65	2.85	2.60	2.60	1,777,424
2020-10-08	2.60	2.60	2.60	2.60	203,937
2020-10-07	2.60	2.60	2.60	2.60	1,067,350
2020-10-06	2.60	2.60	2.60	2.60	156,668
2020-10-05	2.65	2.65	2.60	2.60	1,243,851
2020-10-02	2.60	2.65	2.60	2.65	111,678
2020-10-01	2.60	2.50	2.50	2.50	107,682
2020-09-30	2.75	2.75	2.60	2.60	333,430
2020-09-29	2.70	2.80	2.70	2.75	1,320,292
2020-09-28	2.35	2.45	2.35	2.45	166,336
2020-09-25	2.20	2.40	2.20	2.35	1,506,712
2020-09-24	2.00	2.20	2.00	2.20	1,760,506
2020-09-23	2.00	2.00	2.00	2.00	0
2020-09-22	2.05	2.05	2.00	2.00	524,213
2020-09-21	2.05	2.05	2.05	2.05	161,094
2020-09-18	2.05	2.05	2.05	2.05	250,000
2020-09-17	2.05	2.05	2.05	2.05	0
2020-09-16	2.05	2.05	2.05	2.05	24,472
2020-09-15	2.05	2.05	2.05	2.05	0
2020-09-14	2.10	2.10	2.05	2.05	210,765
2020-09-11	2.10	2.10	2.10	2.10	532,666
2020-09-10	2.05	2.30	2.05	1.90	1,900,730
2020-09-09	1.90	1.90	1.90	1.90	0
2020-09-08	1.90	1.90	1.90	1.90	0
2020-09-07	1.85	1.90	1.85	1.90	290,740
2020-09-04	1.80	1.85	1.80	1.85	265,997
2020-09-03	1.95	1.95	1.85	1.85	556,900
2020-09-02	1.95	1.95	1.85	1.95	1,094,448
2020-09-01	1.95	1.95	1.95	1.95	427,123
2020-08-28	1.90	1.95	1.90	1.95	361,202
2020-08-27	2.05	2.05	1.85	1.90	1,093,157
2020-08-26	2.10	2.10	2.05	2.05	14,309
2020-08-25	2.15	2.15	2.05	2.05	131,366
2020-08-24	2.15	2.15	2.00	2.15	281,378
2020-08-21	2.15	2.15	2.15	2.15	0
2020-08-20	2.05	2.15	2.05	2.15	141,892
2020-08-19	2.05	2.05	2.05	2.05	118,023
2020-08-18	2.15	2.15	2.05	2.05	532,928
2020-08-17	2.15	2.15	2.15	2.15	86,028
2020-08-14	2.15	2.15	2.15	2.15	53,656
2020-08-13	2.15	2.15	2.00	2.15	326,790
2020-08-12	2.15	2.15	2.15	2.15	54,844
2020-08-11	2.25	2.25	2.15	2.15	62,554
2020-08-10	2.35	2.35	2.25	2.25	340,245
2020-08-07	2.35	2.30	2.20	2.25	120,000
2020-08-06	2.35	2.40	2.40	2.35	155,368
2020-08-05	2.25	2.35	2.25	2.35	309,525
2020-08-04	2.25	2.25	2.10	2.25	86,000
2020-08-03	2.25	2.25	2.25	2.25	75,343
2020-07-31	2.05	2.25	2.05	2.25	362,233
2020-07-30	2.05	2.05	2.05	2.05	9,000
2020-07-29	2.05	2.05	2.05	2.05	167,475
2020-07-28	2.05	2.05	2.05	2.05	72,500
2020-07-27	2.05	2.05	2.05	2.05	99,638
2020-07-24	2.05	2.05	2.05	2.05	131,445
2020-07-23	2.00	2.05	2.00	2.05	48,060
2020-07-22	1.85	2.00	1.85	2.00	919,257
2020-07-21	1.95	1.95	1.85	1.85	938,856
2020-07-20	2.05	2.05	1.90	2.05	1,468,129
2020-07-17	2.05	2.05	2.05	2.05	52,500
2020-07-16	2.05	2.05	2.05	2.05	200,000
2020-07-15	2.05	2.05	2.05	2.05	112,000
2020-07-14	2.05	2.05	2.05	2.05	1,203,275
2020-07-13	2.10	2.10	2.05	2.05	120,000
2020-07-10	2.15	2.15	2.10	2.10	138,034
2020-07-09	2.10	2.10	2.10	2.10	0
2020-07-08	2.15	2.15	2.10	2.10	88,043
2020-07-07	2.15	2.15	2.15	2.15	247,705
2020-07-06	2.35	2.35	2.05	2.15	934,505
2020-07-03	2.35	2.35	2.35	2.35	495,630
2020-07-02	2.35	2.35	2.35	2.35	0
2020-07-01	2.35	2.35	2.35	2.35	42,002
2020-06-30	2.35	2.35	2.35	2.35	31,620
2020-06-29	2.35	2.35	2.35	2.35	0
2020-06-26	2.55	2.55	2.35	2.55	320,170
2020-06-25	2.55	2.55	2.55	2.55	3,780
2020-06-24	2.45	2.55	2.40	2.45	171,731
2020-06-23	2.45	2.45	2.40	2.45	59,480
2020-06-22	2.45	2.45	2.45	2.45	0
2020-06-19	2.50	2.50	2.45	2.45	572,525
2020-06-18	2.50	2.50	2.50	2.50	10,000
2020-06-17	2.50	2.50	2.50	2.50	126,154
2020-06-16	2.55	2.55	2.50	2.50	190,014
2020-06-15	2.50	2.55	2.50	2.55	190,135
2020-06-12	2.55	2.55	2.55	2.55	0
2020-06-11	2.45	2.55	2.45	2.55	200,419
2020-06-10	2.55	2.60	2.45	2.45	1,035,206
2020-06-09	2.55	2.55	2.55	2.55	166,216
2020-06-08	2.60	2.60	2.55	2.55	240,090
2020-06-05	2.60	2.60	2.60	2.60	4,000
2020-06-04	2.60	2.60	2.60	2.60	70,985
2020-06-03	2.55	2.60	2.55	2.60	205,458
2020-06-02	2.45	2.55	2.45	2.55	252,391
2020-06-01	2.35	2.50	2.35	2.45	842,096
2020-05-29	2.30	2.35	2.30	2.30	1,000,000
2020-05-28	2.30	2.30	2.30	2.30	3,183
2020-05-27	2.30	2.30	2.30	2.30	780,000
2020-05-26	2.30	2.30	2.30	2.30	0
2020-05-22	2.30	2.30	2.30	2.30	2,150
2020-05-21	2.30	2.30	2.30	2.30	29,505
2020-05-20	2.20	2.30	2.20	2.30	138,196
2020-05-19	2.20	2.20	2.20	2.20	0
2020-05-18	2.20	2.20	2.20	2.20	3,608
2020-05-15	2.20	2.20	2.20	2.20	4,499
2020-05-14	2.20	2.20	2.20	2.20	37,812
2020-05-13	2.20	2.20	2.20	2.20	2,500
2020-05-12	2.20	2.20	2.20	2.20	100,000
2020-05-11	2.20	2.20	2.20	2.20	228,598
2020-05-07	2.20	2.20	2.20	2.20	28,837
2020-05-06	2.20	2.20	2.20	2.20	0
2020-05-05	2.20	2.20	2.20	2.20	50,000
2020-05-04	2.20	2.20	2.20	2.20	24,777
2020-05-01	2.20	2.20	2.20	2.20	160,000
2020-04-30	2.05	2.20	2.05	1.95	115,017
2020-04-29	1.95	2.00	1.80	1.95	97,419
2020-04-28	1.90	1.90	1.90	1.90	0
2020-04-27	1.90	1.90	1.90	1.90	12,920
2020-04-24	1.85	1.85	1.85	1.85	180,056
2020-04-23	1.90	1.90	1.85	1.85	125,698
2020-04-22	1.90	1.90	1.90	1.90	318,589
2020-04-21	1.90	1.90	1.90	1.90	0
2020-04-20	2.25	2.25	1.90	1.90	618,693
2020-04-17	2.25	2.25	2.25	2.25	1,023
2020-04-16	2.30	2.30	2.25	2.25	184,395
2020-04-15	2.30	2.30	2.30	2.30	36,148
2020-04-14	2.30	2.30	2.30	2.25	40,298
2020-04-09	2.35	2.35	2.25	2.25	286,728
2020-04-08	2.50	2.50	2.40	2.40	89,283
2020-04-07	2.50	2.50	2.50	2.50	11,757
2020-04-06	2.35	2.50	2.35	2.35	78,320
2020-04-03	2.35	2.35	2.35	2.35	0
2020-04-03	2.35	2.35	2.35	2.35	64,584
2020-04-02	2.35	2.35	2.35	2.35	87,800
2020-04-02	2.35	2.35	2.35	2.35	61,168
2020-04-01	2.50	2.35	2.35	2.35	203,428
2020-04-01	2.50	2.50	2.35	2.50	183,139
2020-03-31	2.38	2.50	2.38	2.38	271,790
2020-03-30	2.10	2.35	2.10	2.10	374,364
2020-03-27	1.85	2.10	1.85	1.85	478,462
2020-03-26	1.85	1.85	1.85	1.85	0
2020-03-25	1.85	1.85	1.85	1.85	0
2020-03-24	1.85	1.85	1.85	1.85	10,095
2020-03-23	1.90	1.90	1.80	1.90	0
2020-03-20	1.80	1.85	1.80	1.80	270,263
2020-03-19	1.80	1.80	1.80	1.80	0
2020-03-18	1.80	1.80	1.80	1.80	24,000
2020-03-17	2.15	2.15	2.05	2.15	4,800
2020-03-16	2.35	2.35	2.15	2.35	147,431
2020-03-13	2.30	2.35	2.30	2.20	106,491
2020-03-12	2.20	2.20	2.20	2.20	675,934
2020-03-11	2.20	2.20	2.20	2.20	63,494
2020-03-10	2.40	2.40	2.15	2.40	140,200
2020-03-09	2.40	2.40	2.40	2.40	0
2020-03-06	2.40	2.40	2.40	2.40	608,612
2020-03-05	2.45	2.45	2.40	2.45	102,667
2020-03-04	2.45	2.45	2.45	2.45	50,000
2020-03-03	2.60	2.60	2.45	2.60	287,023
2020-03-02	2.60	2.60	2.60	2.60	279,685
2020-02-28	2.65	2.65	2.60	2.65	90,150
2020-02-27	2.65	2.65	2.65	2.65	0
2020-02-26	2.85	2.85	2.65	2.85	958,560
2020-02-25	2.85	2.85	2.85	2.85	0
2020-02-24	2.85	2.85	2.85	2.85	0
2020-02-21	2.85	2.85	2.85	2.85	24,684
2020-02-20	2.85	2.85	2.85	2.85	127,501
2020-02-19	2.85	2.85	2.85	2.85	64,381
2020-02-18	2.85	2.85	2.85	2.85	2,133
2020-02-17	2.85	2.85	2.85	2.85	87,493
2020-02-14	2.85	2.85	2.85	2.85	817,541
2020-02-13	2.85	2.85	2.85	2.85	788
2020-02-12	2.90	2.90	2.85	2.85	673,584
2020-02-11	2.90	2.90	2.90	2.90	0
2020-02-10	2.90	2.90	2.90	2.90	87,612
2020-02-07	2.85	2.90	2.85	2.90	503,095
2020-02-06	2.85	2.85	2.85	2.85	54,496
2020-02-05	2.95	2.95	2.85	2.85	87,153
2020-02-04	2.95	2.95	2.95	2.95	242,652
2020-02-03	2.95	2.95	2.95	2.95	586,840
2020-01-31	2.95	2.95	2.95	2.95	9,952
2020-01-30	2.95	2.95	2.90	2.95	255,131
2020-01-29	2.90	2.95	2.90	2.95	1,339,629
2020-01-28	2.95	2.95	2.90	2.90	355,248
2020-01-27	3.00	3.00	2.95	2.95	712,162
2020-01-24	3.05	3.05	2.95	3.00	284,199
2020-01-23	3.25	3.25	3.00	3.05	1,695,039
2020-01-22	3.35	3.35	3.25	3.25	125,953
2020-01-21	3.40	3.40	3.35	3.35	295,312
2020-01-20	3.40	3.40	3.40	3.40	78,805
2020-01-17	3.40	3.40	3.40	3.40	548,811
2020-01-16	3.40	3.30	3.30	3.40	499,571
2020-01-15	3.70	3.70	3.40	3.40	1,278,790
2020-01-14	3.70	3.70	3.70	3.70	26,095
2020-01-13	4.05	4.05	3.65	3.70	3,265,937
2020-01-10	3.85	3.85	3.55	3.65	3,059,244
2020-01-09	3.65	3.85	3.65	3.85	1,512,732
2020-01-08	3.45	3.65	3.45	3.65	293,699
2020-01-07	3.70	3.70	3.50	3.50	564,212
2020-01-06	3.75	3.75	3.70	3.70	290,000
2020-01-03	3.75	3.75	3.75	3.75	366,995
2020-01-02	3.65	3.75	3.55	3.75	1,403,371
2019-12-31	3.75	3.75	3.65	3.65	628,588
2019-12-30	3.55	3.75	3.50	3.75	3,074,865
2019-12-27	3.45	3.70	3.45	3.60	1,296,637
2019-12-24	3.45	3.45	3.45	3.45	1,028,381
2019-12-23	2.95	3.65	2.95	3.45	3,814,803
2019-12-20	2.75	2.95	2.65	2.95	1,064,672
2019-12-19	2.80	2.80	2.75	2.75	305,714
2019-12-18	2.50	2.85	2.50	2.80	3,103,010
2019-12-17	2.50	2.50	2.50	2.50	54,901
2019-12-16	2.60	2.60	2.50	2.50	140,828
2019-12-13	2.60	2.60	2.60	2.60	258,357
2019-12-12	2.60	2.60	2.60	2.60	96,960
2019-12-11	2.60	2.60	2.60	2.60	214,966
2019-12-10	2.70	2.70	2.55	2.60	1,217,422
2019-12-09	2.75	2.75	2.70	2.70	54,227
2019-12-06	2.75	2.75	2.75	2.75	174,241
2019-12-05	2.70	2.75	2.70	2.70	389,945
2019-12-04	2.55	2.70	2.55	2.70	1,096,067
2019-12-03	2.60	2.60	2.55	2.55	1,010,833
2019-12-02	2.60	2.70	2.60	2.60	2,239,855
2019-11-29	2.40	2.45	2.40	2.45	1,145,080
2019-11-28	2.40	2.40	2.30	2.35	684,000
2019-11-27	2.40	2.40	2.40	2.40	262,892
2019-11-26	2.40	2.40	2.40	2.40	420,896
2019-11-25	2.40	2.40	2.40	2.40	685,147
2019-11-22	2.05	2.65	2.05	2.40	3,586,030
2019-11-21	2.00	2.05	2.00	2.05	1,212,339
2019-11-20	1.95	2.00	1.95	2.00	29,500
2019-11-19	1.95	1.95	1.95	1.95	13,156
2019-11-18	1.95	1.95	1.95	1.95	580,677
2019-11-15	2.00	2.00	1.95	1.95	237,175
2019-11-14	2.10	2.10	1.95	2.00	922,782
2019-11-13	2.10	2.10	2.10	2.10	48,885
2019-11-12	1.95	2.10	1.95	2.10	1,189,502
2019-11-11	1.95	1.95	1.95	1.95	636,841
2019-11-08	1.95	1.95	1.80	1.95	885,307
2019-11-07	2.15	2.15	2.00	2.00	1,150,700
2019-11-06	1.90	2.15	1.90	2.15	927,517
2019-11-05	1.90	1.90	1.80	1.90	572,240
2019-11-04	2.00	2.00	1.90	1.90	324,823
2019-11-01	2.15	2.15	2.10	2.10	789,945
2019-10-31	1.70	2.25	1.70	2.15	3,042,093
2019-10-30	1.80	1.80	1.70	1.70	1,088,393
2019-10-29	1.80	1.80	1.80	1.80	227,448
2019-10-28	1.85	1.85	1.80	1.80	66,025
2019-10-25	1.85	1.85	1.85	1.85	100,000
2019-10-24	1.85	1.85	1.85	1.85	315,600
2019-10-23	1.85	1.85	1.85	1.85	21,021
2019-10-22	1.95	1.95	1.75	1.85	255,141
2019-10-21	1.95	1.95	1.95	1.95	26,167
2019-10-18	1.95	1.95	1.95	1.95	2,842
2019-10-17	1.95	1.95	1.95	1.95	8,669
2019-10-16	1.95	1.95	1.95	1.95	24,147
2019-10-15	1.90	1.95	1.90	1.95	314,103
2019-10-14	1.95	1.95	1.70	1.90	29,120
2019-10-11	1.95	1.95	1.90	1.90	110,452
2019-10-10	2.10	2.10	1.85	2.05	76,211
2019-10-09	2.05	2.05	2.05	2.05	49,502
2019-10-08	2.00	2.05	1.95	2.05	334,616
2019-10-07	2.00	2.00	2.00	2.00	113,337
2019-10-04	2.00	2.00	2.00	2.00	248,761
2019-10-03	2.10	2.10	2.00	2.00	66,184
2019-10-02	1.85	2.10	1.85	2.10	1,761,903
2019-10-01	2.40	2.40	1.75	1.85	1,513,049
2019-09-30	2.40	2.40	2.40	2.40	0
2019-09-27	2.40	2.40	2.40	2.40	106,006
2019-09-26	2.40	2.40	2.40	2.40	100,400
2019-09-25	2.40	2.45	2.40	2.40	856,629
2019-09-24	2.40	2.40	2.40	2.40	446,376
2019-09-23	2.35	2.40	2.30	2.40	0
2019-09-20	2.40	2.40	2.30	2.40	37,313
2019-09-19	2.40	2.40	2.40	2.40	56,313
2019-09-18	2.40	2.40	2.40	2.40	5,000
2019-09-17	2.50	2.50	2.40	2.40	117,685
2019-09-16	2.50	2.50	2.50	2.50	65,218
2019-09-13	2.50	2.50	2.50	2.50	22,000
2019-09-12	2.50	2.50	2.50	2.50	49,984
2019-09-11	2.55	2.55	2.50	2.50	183,455
2019-09-10	2.65	2.65	2.55	2.55	199,288
2019-09-09	2.65	2.65	2.65	2.65	31,702
2019-09-06	2.75	2.75	2.65	2.65	38,591
2019-09-05	2.75	2.75	2.75	2.75	372,688
2019-09-04	2.75	2.75	2.75	2.75	37,313
2019-09-03	2.75	2.75	2.75	2.75	230,722
2019-09-02	2.75	2.75	2.75	2.75	241,423
2019-08-30	2.65	2.70	2.65	2.65	394,598
2019-08-29	2.65	2.65	2.65	2.65	60,500
2019-08-28	2.65	2.65	2.50	2.65	12,534
2019-08-27	2.65	2.65	2.65	2.65	144,900
2019-08-23	2.65	2.65	2.65	2.65	0
2019-08-22	2.65	2.65	2.65	2.65	0
2019-08-21	2.65	2.65	2.65	2.65	280,000
2019-08-20	2.65	2.65	2.65	2.65	86,168
2019-08-19	2.65	2.65	2.65	2.65	55,609
2019-08-16	2.65	2.65	2.65	2.65	0
2019-08-15	2.65	2.65	2.65	2.65	0
2019-08-14	2.65	2.65	2.50	2.65	16,000
2019-08-13	2.70	2.70	2.70	2.70	35,505
2019-08-12	2.70	2.70	2.70	2.70	63,983
2019-08-09	2.70	2.70	2.70	2.70	0
2019-08-08	2.70	2.70	2.70	2.70	1,513,175
2019-08-07	3.00	3.00	2.70	2.70	1,402,009
2019-08-06	3.00	3.00	3.00	3.00	0
2019-08-05	3.05	3.05	3.00	3.00	33,743
2019-08-02	3.05	3.05	3.05	3.05	0
2019-08-01	3.05	3.05	3.05	3.05	17,238
2019-07-31	3.05	3.05	3.05	3.05	110,887
2019-07-30	3.10	3.10	3.05	3.05	69,148
2019-07-29	3.10	3.10	3.10	3.10	682,161
2019-07-26	3.10	3.10	3.10	3.10	0
2019-07-25	3.05	3.10	3.05	3.10	50,697
2019-07-24	3.05	3.00	3.00	3.05	330,000
2019-07-23	3.05	3.05	3.05	3.05	393,035
2019-07-22	3.05	3.05	3.05	3.05	170,074
2019-07-19	3.00	3.00	3.00	3.00	82,623
2019-07-18	3.00	3.00	3.00	3.00	89,669
2019-07-17	3.05	3.05	3.00	3.00	881,164
2019-07-16	3.05	3.05	3.05	3.05	53,517
2019-07-15	3.05	3.05	3.05	3.05	1,476
2019-07-12	3.05	3.05	3.05	3.05	15,487
2019-07-11	3.05	3.05	3.05	3.05	430,794
2019-07-10	3.05	3.05	3.05	3.05	26,000
2019-07-09	3.05	3.05	3.05	3.05	10,904
2019-07-08	3.05	3.05	3.05	3.05	45,401
2019-07-05	3.10	3.00	3.00	3.05	166,677
2019-07-04	3.10	3.10	3.10	3.10	206,622
2019-07-03	3.10	3.10	3.10	3.10	250,643
2019-07-02	3.10	3.10	3.10	3.10	228,108
2019-07-01	3.00	3.10	3.00	3.10	239,323
2019-06-28	2.95	3.00	2.95	3.00	234,963
2019-06-27	2.95	2.95	2.95	2.95	355,518
2019-06-26	3.20	3.20	3.20	3.20	25,000
2019-06-25	3.20	3.20	3.20	3.20	130,814
2019-06-24	3.20	3.20	3.20	3.20	0
2019-06-21	3.20	3.20	3.20	3.20	0
2019-06-20	3.20	3.20	3.20	3.20	128,711
2019-06-19	3.10	3.10	3.10	3.10	51,500
2019-06-18	3.10	3.10	3.10	3.10	124,106
2019-06-17	3.35	3.35	3.10	3.10	490,549
2019-06-14	3.45	3.40	3.20	3.35	637,843
2019-06-13	3.70	3.70	3.45	3.45	363,995
2019-06-12	3.70	3.70	3.70	3.70	237,488
2019-06-11	3.70	3.70	3.70	3.70	37,499
2019-06-10	3.70	3.70	3.70	3.70	206,606
2019-06-07	3.70	3.70	3.70	3.70	0
2019-06-06	3.70	3.70	3.70	3.70	289,888
2019-06-05	3.20	3.80	3.20	3.70	850,339
2019-06-04	3.05	3.20	3.05	3.20	70,822
2019-06-03	3.00	3.05	3.00	3.05	307,164
2019-05-31	3.00	3.00	3.00	3.00	8,081
2019-05-30	3.00	3.00	2.80	3.00	200
2019-05-29	2.95	3.05	2.95	3.00	183,022
2019-05-28	3.00	3.00	2.95	2.95	80,705
2019-05-24	3.00	3.00	3.00	3.00	6,287,000
2019-05-23	2.95	3.00	2.90	3.00	6,820,809
2019-05-22	2.90	3.05	2.90	2.95	192,799
2019-05-21	2.60	2.90	2.60	2.90	196,159
2019-05-20	2.65	2.80	2.80	2.60	209,937
2019-05-17	2.60	2.66	2.65	2.65	1,514,448
2019-05-16	2.55	2.60	2.55	2.60	1,870,055
2019-05-15	2.40	2.55	2.40	2.55	513,311
2019-05-14	2.25	2.40	2.25	2.40	841,956
2019-05-13	2.75	2.75	2.30	2.30	524,518
2019-05-10	2.75	2.75	2.75	2.75	134,622
2019-05-09	2.65	2.75	2.60	2.75	252,307
2019-05-08	2.70	2.70	2.65	2.65	279,113
2019-05-07	2.95	3.00	2.70	2.70	665,471

Share	Price	Change
Angle (AGL)	17.75	29.09%
Ondine Biomed (OBI)	6.50	28.78%
Fletcher King (FLK)	44.50	27.14%
Ceps (CEPS)	21.50	22.86%
Helix Exploration (HEX)	15.10	19.23%

Share	Price	Change
Mirriad Advertising (MIRI)	1.275	-40.23%
Indus Gas (INDI)	8.70	-26.25%
Seeen (SEEN)	3.75	-14.77%
Electric Guitar (ELEG)	1.80	-14.29%
Gfinity (GFIN)	0.03	-14.29%

Share	Price	Volume
Beacon Energy. (BCE)	0.0625	381,337,880
Baron Oil (BOIL)	0.0675	164,934,420
Tower Resources (TRP)	0.0215	153,494,590
Supply@me Cap (SYME)	0.028	143,098,134
Red Rock Resources (RRR)	0.0525	133,145,131