Dp Poland Share History

Dp Poland Share Price history. The following table shows end-of-day data DPP historical share prices for Dp Poland, 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.

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

Date	Open	High	Low	Close	Volume
2024-05-03	11.50	11.75	11.50	11.75	1,230,737
2024-05-02	11.25	11.50	11.20	11.50	330,923
2024-05-01	11.00	11.25	11.00	11.25	181,865
2024-04-30	11.00	11.20	11.00	11.00	2,077,772
2024-04-29	11.00	11.25	11.00	11.00	345,745
2024-04-26	10.25	10.90	10.90	10.90	206,939
2024-04-25	10.75	10.75	10.25	10.25	90,199
2024-04-24	10.50	10.75	10.50	10.75	482,374
2024-04-23	10.50	10.50	10.50	10.50	357,405
2024-04-22	10.50	10.80	10.80	10.80	830,414
2024-04-19	10.50	10.50	10.50	10.50	1,580,397
2024-04-18	10.50	11.00	10.50	10.50	1,374,876
2024-04-17	10.50	10.50	10.50	10.50	291,050
2024-04-16	11.25	11.20	10.70	10.70	376,021
2024-04-15	11.20	11.50	11.20	11.25	413,250
2024-04-12	11.50	12.00	11.50	11.50	206,052
2024-04-11	12.00	12.00	11.80	11.80	681,644
2024-04-10	11.00	11.75	11.00	11.75	290,788
2024-04-09	10.75	11.00	10.75	11.00	267,697
2024-04-08	10.75	11.00	10.75	10.75	245,117
2024-04-05	10.80	10.80	10.75	10.75	210,258
2024-04-04	11.00	11.00	10.75	10.75	269,912
2024-04-03	11.00	11.50	11.50	11.50	200,259
2024-04-02	11.60	11.80	11.00	11.40	6,404,390
2024-04-01	11.50	11.50	11.50	11.50	0
2024-03-29	11.50	11.50	11.50	11.50	0
2024-03-28	12.00	12.00	10.50	11.50	1,930,761
2024-03-27	13.00	13.00	12.70	12.70	328,909
2024-03-26	13.50	13.50	12.75	12.90	106,264
2024-03-25	13.00	13.00	12.75	13.00	625,897
2024-03-22	12.80	13.00	12.70	12.70	417,802
2024-03-21	12.75	13.00	12.75	13.00	221,341
2024-03-20	12.80	13.00	12.75	12.80	609,656
2024-03-19	11.50	13.00	12.60	12.60	1,582,721
2024-03-18	11.50	11.50	11.50	11.50	293,143
2024-03-15	11.50	11.50	11.50	11.50	262,253
2024-03-14	11.50	11.50	11.20	11.50	253,530
2024-03-13	11.25	11.50	10.80	11.50	130,320
2024-03-12	11.00	11.25	11.00	11.25	835,592
2024-03-11	11.00	11.00	10.75	11.00	349,037
2024-03-08	10.50	11.10	11.00	11.00	291,554
2024-03-07	10.50	10.50	10.50	10.50	208,844
2024-03-06	10.50	10.50	10.50	10.50	183,004
2024-03-05	10.00	10.70	10.50	10.50	192,133
2024-03-04	10.00	10.00	10.00	10.00	100,000
2024-03-01	10.00	10.00	10.00	10.00	190
2024-02-29	10.00	10.00	10.00	10.00	32,758
2024-02-28	10.00	10.00	10.00	10.00	8,783
2024-02-27	10.00	10.00	10.00	10.00	31,172
2024-02-26	10.00	10.00	10.00	10.00	106,749
2024-02-23	10.00	10.00	10.00	10.00	105,400
2024-02-22	10.00	10.20	10.00	10.00	617,899
2024-02-21	10.00	10.20	10.00	10.00	117,281
2024-02-20	10.25	10.00	10.00	10.00	63,760
2024-02-19	10.00	10.25	10.00	10.25	51,320
2024-02-16	10.25	10.25	10.25	10.25	94,921
2024-02-15	10.25	10.25	10.25	10.25	9,676
2024-02-14	10.25	10.25	10.25	10.25	3,414
2024-02-13	9.50	10.25	9.50	10.25	116,464
2024-02-12	9.50	9.50	9.50	9.50	146,987
2024-02-09	9.50	9.50	9.50	9.50	12,910
2024-02-08	9.50	9.50	9.50	9.50	10,268
2024-02-07	9.50	9.50	9.50	9.50	10,290
2024-02-06	9.50	9.50	9.50	9.50	40,118
2024-02-05	9.50	9.50	9.50	9.50	578,452
2024-02-02	9.50	9.50	9.50	9.50	37,116
2024-02-01	10.50	9.30	9.00	9.30	825,144
2024-01-31	10.50	10.50	10.50	10.50	90
2024-01-30	10.75	10.75	10.00	10.50	165,681
2024-01-29	10.75	10.75	10.75	10.75	285,647
2024-01-26	10.75	10.75	10.75	10.75	201,539
2024-01-25	10.75	10.75	10.75	10.75	88,855
2024-01-24	10.75	10.75	10.75	10.75	12,000
2024-01-23	10.75	10.75	10.75	10.75	238,247
2024-01-22	11.00	11.00	10.75	10.75	391,722
2024-01-19	11.00	11.20	11.00	11.00	221,000
2024-01-18	11.00	11.00	11.00	11.00	66,420
2024-01-17	11.00	11.20	11.00	11.20	794,573
2024-01-16	10.70	11.00	10.70	11.00	360,021
2024-01-15	10.50	10.70	10.70	10.70	280,341
2024-01-12	10.50	11.00	11.00	11.00	8,470
2024-01-11	10.50	10.50	10.50	10.50	50,010
2024-01-10	10.50	10.50	10.50	10.50	200,000
2024-01-09	10.50	10.50	10.50	10.50	42,484
2024-01-08	10.50	10.80	10.50	10.50	720,344
2024-01-05	10.80	10.80	10.50	10.50	313,096
2024-01-04	11.00	11.00	10.75	10.75	199,504
2024-01-03	11.00	11.00	11.00	11.00	14,000
2024-01-02	11.00	11.25	10.75	11.00	225,094
2024-01-01	10.75	10.75	10.75	10.75	0
2023-12-29	10.50	10.75	10.50	10.75	203,116
2023-12-28	10.25	11.00	10.50	10.50	52,265
2023-12-27	10.70	10.70	9.75	10.25	174,763
2023-12-26	9.75	9.75	9.75	9.75	0
2023-12-25	9.75	9.75	9.75	9.75	0
2023-12-22	9.75	9.75	9.75	9.75	251,952
2023-12-21	9.75	9.95	9.75	9.75	763,221
2023-12-20	9.75	10.00	10.00	10.00	60,013
2023-12-19	10.25	10.00	9.75	9.75	277,474
2023-12-18	10.50	10.50	10.25	10.25	78,330
2023-12-15	10.50	10.50	10.50	10.50	6,358
2023-12-14	10.50	10.50	10.50	10.50	449,208
2023-12-13	10.50	10.50	10.50	10.50	66,676
2023-12-12	11.00	11.00	10.50	10.50	241,256
2023-12-11	11.00	11.00	11.00	11.00	85,103
2023-12-08	11.00	11.00	11.00	11.00	62,605
2023-12-07	11.00	11.00	11.00	11.00	10,139
2023-12-06	11.00	11.00	11.00	11.00	92,373
2023-12-05	10.75	11.50	11.00	11.00	284,941
2023-12-04	10.75	10.75	10.75	10.75	486,920
2023-12-01	10.75	11.00	10.75	10.75	97,286
2023-11-30	11.00	11.00	11.00	11.00	101,484
2023-11-29	11.00	11.50	11.00	11.00	294,369
2023-11-28	11.00	11.00	11.00	11.00	431,226
2023-11-27	10.50	11.00	10.50	11.00	4,454,353
2023-11-24	10.50	11.00	10.50	10.50	245,457
2023-11-23	10.10	10.50	10.10	10.50	76,514
2023-11-22	10.50	10.50	10.25	10.25	260,556
2023-11-21	10.25	11.00	10.50	10.50	592,807
2023-11-20	9.38	10.50	10.50	10.50	1,696,242
2023-11-17	9.38	9.30	9.30	9.30	224,258
2023-11-16	9.25	9.38	8.80	9.38	618,591
2023-11-15	9.25	9.25	8.80	9.25	681,064
2023-11-14	8.00	9.25	8.00	9.25	869,422
2023-11-13	8.00	8.00	8.00	8.00	0
2023-11-10	8.00	8.00	8.00	8.00	68,270
2023-11-09	8.00	8.00	8.00	8.00	0
2023-11-08	8.00	8.00	8.00	8.00	159,845
2023-11-07	8.00	8.00	8.00	8.00	75
2023-11-06	8.00	8.00	8.00	8.00	367,467
2023-11-03	8.00	8.00	8.00	8.00	2,590
2023-11-02	8.00	8.00	8.00	8.00	115,305
2023-11-01	8.00	8.00	8.00	8.00	35,075
2023-10-31	7.75	8.00	7.75	8.00	5,281
2023-10-30	7.50	7.75	7.50	7.50	35,140
2023-10-27	7.50	7.50	7.50	7.50	4,403
2023-10-26	7.50	7.50	7.50	7.50	11,487
2023-10-25	7.50	7.50	7.50	7.50	3,500
2023-10-24	7.50	7.50	7.50	7.50	0
2023-10-23	7.50	7.50	7.50	7.50	17,765
2023-10-20	7.50	7.50	7.50	7.50	234,351
2023-10-19	7.75	7.75	7.50	7.75	174,232
2023-10-18	7.75	7.75	7.75	7.75	199,955
2023-10-17	7.50	7.75	7.50	7.75	15,105
2023-10-16	7.50	7.50	7.50	7.50	8,734
2023-10-13	7.50	7.50	7.50	7.50	75,334
2023-10-12	7.50	7.50	7.50	7.50	210,784
2023-10-11	7.75	7.75	7.50	7.50	235,015
2023-10-10	7.75	7.75	7.50	7.75	674
2023-10-09	7.75	7.75	7.50	7.75	0
2023-10-06	7.35	7.75	7.35	7.75	271,188
2023-10-05	7.35	7.35	7.35	7.35	64
2023-10-04	7.30	7.35	7.30	7.35	450,070
2023-10-03	6.85	7.30	6.85	7.30	250,253
2023-10-02	6.85	6.85	6.85	6.85	4,630
2023-09-29	6.85	7.00	6.85	6.85	11,000
2023-09-28	6.85	7.00	6.85	6.85	4,985
2023-09-27	6.98	7.35	6.85	6.85	107,725
2023-09-26	6.85	7.10	6.85	7.10	130,127
2023-09-25	7.10	7.10	7.10	7.10	11,077
2023-09-22	6.35	7.10	6.35	7.10	532,147
2023-09-21	6.35	6.35	6.35	6.35	110,000
2023-09-20	6.35	6.35	6.35	6.35	59,887
2023-09-19	6.35	6.35	6.35	6.35	0
2023-09-18	6.35	6.35	6.35	6.35	285,154
2023-09-15	6.35	6.35	6.35	6.35	0
2023-09-14	6.45	6.45	6.25	6.25	278,096
2023-09-13	6.45	6.45	6.45	6.45	0
2023-09-12	6.45	6.45	6.45	6.45	75
2023-09-11	6.45	6.45	6.45	6.45	2,253
2023-09-08	6.45	6.45	6.45	6.45	5,075
2023-09-07	6.45	6.45	6.45	6.45	15,005
2023-09-06	6.45	6.45	6.45	6.45	22,575
2023-09-05	6.45	6.45	6.45	6.45	0
2023-09-04	6.45	6.45	6.45	6.45	0
2023-09-01	6.45	6.45	6.45	6.45	17,240
2023-08-31	6.45	6.45	6.45	6.45	49
2023-08-30	6.45	6.45	6.25	6.45	615,429
2023-08-29	6.65	6.40	6.40	6.45	106,818
2023-08-28	6.65	6.65	6.65	6.65	0
2023-08-25	6.65	6.65	6.65	6.65	2,375,050
2023-08-24	6.65	6.65	6.65	6.65	4,128
2023-08-23	6.75	6.75	6.65	6.65	37,385
2023-08-22	6.75	6.40	6.40	6.40	7,572
2023-08-21	6.75	6.75	6.75	6.75	2,351
2023-08-18	6.75	6.75	6.75	6.75	18,078
2023-08-17	7.00	7.00	6.75	6.75	157,220
2023-08-16	7.00	7.00	6.60	7.00	5,206
2023-08-15	7.00	7.10	7.00	7.00	11,568
2023-08-14	7.00	7.00	7.00	7.00	9,832
2023-08-11	7.00	7.00	7.00	7.00	10,257
2023-08-10	6.85	7.00	6.85	7.00	101,000
2023-08-09	6.85	6.85	6.85	6.85	43
2023-08-08	6.85	6.85	6.85	6.85	16
2023-08-07	6.85	6.85	6.85	6.85	142
2023-08-04	7.10	7.10	6.85	6.85	149,035
2023-08-03	7.10	7.20	7.00	7.00	37,830
2023-08-02	7.30	7.30	7.10	7.10	107,879
2023-08-01	7.30	7.30	7.30	7.30	13,646
2023-07-31	7.75	7.75	7.30	7.30	53,091
2023-07-28	7.75	7.75	7.75	7.75	76
2023-07-27	7.75	7.75	7.75	7.75	53,963
2023-07-26	7.90	7.90	7.75	7.75	182,467
2023-07-25	7.90	7.90	7.90	7.90	25,063
2023-07-24	7.90	7.90	7.90	7.90	173,509
2023-07-21	7.70	7.90	7.70	7.90	905,533
2023-07-20	7.70	7.70	7.70	7.70	128,000
2023-07-19	7.70	7.70	7.70	7.70	1,212
2023-07-18	7.70	7.70	7.70	7.70	0
2023-07-17	7.60	7.70	7.60	7.70	206,473
2023-07-14	7.45	7.60	7.45	7.60	107,632
2023-07-13	7.40	7.45	7.40	7.45	302,934
2023-07-12	7.40	7.40	7.40	7.40	15,132
2023-07-11	7.30	7.50	7.30	7.40	120,000
2023-07-10	7.30	7.30	7.30	7.30	67
2023-07-07	7.30	7.30	7.30	7.30	67
2023-07-06	7.40	7.40	7.30	7.30	325,907
2023-07-05	7.30	7.40	7.25	7.40	186,433
2023-07-04	7.25	7.30	7.25	7.30	692,194
2023-07-03	7.65	7.65	7.25	7.25	344,449
2023-06-30	7.85	7.85	7.60	7.65	93,413
2023-06-29	7.60	7.70	7.60	7.70	49,030
2023-06-28	7.50	7.60	7.50	7.60	10,404
2023-06-27	7.90	8.00	7.40	8.00	108,708
2023-06-26	7.90	7.90	7.90	7.90	16,894
2023-06-23	7.80	7.90	7.80	7.90	39,268
2023-06-22	7.90	7.90	7.75	7.80	220,904
2023-06-21	8.00	8.10	7.90	7.90	161,068
2023-06-20	8.05	8.30	8.00	8.30	175,276
2023-06-19	8.05	8.05	8.05	8.05	44,530
2023-06-16	8.05	8.05	8.05	8.05	36,436
2023-06-15	8.15	8.15	8.05	8.05	25,380
2023-06-14	8.20	8.20	8.10	8.15	52,130
2023-06-13	8.15	8.20	8.15	8.20	618,116
2023-06-12	8.10	8.30	8.10	8.15	175,354
2023-06-09	8.10	8.10	8.10	8.10	74,130
2023-06-08	8.25	8.30	7.85	8.10	155,107
2023-06-07	8.25	8.25	8.25	8.25	0
2023-06-06	8.25	8.25	8.25	8.25	20
2023-06-05	8.45	8.45	8.25	8.25	599,081
2023-06-02	8.45	8.45	8.45	8.45	130,995
2023-06-01	8.45	8.45	8.45	8.45	20,115
2023-05-31	8.75	8.75	8.45	8.45	30,425
2023-05-30	8.25	8.25	8.25	8.25	509,288
2023-05-29	8.25	8.25	8.25	8.25	0
2023-05-26	9.05	8.90	8.25	8.25	819,941
2023-05-25	9.05	9.05	9.05	9.05	0
2023-05-24	9.15	9.15	9.05	9.05	13,331
2023-05-23	9.15	9.15	9.15	9.15	0
2023-05-22	9.15	9.15	9.15	9.15	115,869
2023-05-19	9.15	9.15	9.15	9.15	0
2023-05-18	9.35	9.35	9.15	9.15	30,313
2023-05-17	9.35	9.35	9.35	9.35	9,000
2023-05-16	9.40	9.40	9.35	9.35	10,000
2023-05-15	9.45	9.35	9.35	9.35	46,314
2023-05-12	9.45	9.80	9.45	9.45	160,847
2023-05-11	9.45	9.45	9.45	9.45	383,927
2023-05-10	9.45	9.45	9.45	9.45	72,034
2023-05-09	9.45	9.45	9.45	9.45	243,462
2023-05-08	9.45	9.45	9.45	9.45	0
2023-05-05	9.45	9.45	9.40	9.45	99,143
2023-05-04	9.45	9.45	9.45	9.45	28,843
2023-05-03	9.45	9.45	9.45	9.45	104,922
2023-05-02	9.45	9.45	9.45	9.45	165,046
2023-05-01	9.45	9.45	9.45	9.45	0
2023-04-28	9.45	9.45	9.45	9.45	52,838
2023-04-27	9.20	9.65	9.20	9.45	46,861
2023-04-26	9.25	9.65	9.25	9.65	406,956
2023-04-25	9.25	9.25	9.25	9.25	5,164
2023-04-24	9.25	9.25	9.25	9.25	100,024
2023-04-21	9.25	9.25	9.00	9.25	88,171
2023-04-20	8.85	9.00	8.80	9.00	278,010
2023-04-19	8.95	8.90	8.90	8.90	113,290
2023-04-18	8.95	8.95	8.95	8.95	1
2023-04-17	9.05	9.25	8.95	8.95	295,131
2023-04-14	9.05	9.05	9.05	9.05	5,781
2023-04-13	9.05	9.00	8.80	9.00	25,050
2023-04-12	9.05	9.05	9.05	9.05	127,332
2023-04-11	9.05	9.05	9.05	9.05	60,107
2023-04-10	9.10	9.10	9.10	9.10	0
2023-04-07	9.10	9.10	9.10	9.10	0
2023-04-06	9.05	9.10	8.80	9.10	84,596
2023-04-05	9.05	9.05	9.05	9.05	535,848
2023-04-04	9.05	9.05	9.05	9.05	35,631
2023-04-03	8.50	8.80	8.50	8.80	315,465
2023-03-31	8.55	8.55	8.25	8.50	41,979
2023-03-30	8.45	8.50	8.50	8.50	658,413
2023-03-29	8.50	8.50	8.50	8.50	748,171
2023-03-28	8.15	8.50	8.15	8.50	423,525
2023-03-27	8.15	8.15	8.15	8.15	249,641
2023-03-24	8.10	8.15	8.05	8.15	205,929
2023-03-23	8.00	8.10	8.00	8.10	435,934
2023-03-22	8.00	8.00	8.00	8.00	140
2023-03-21	8.00	8.00	8.00	8.00	44,000
2023-03-20	8.05	8.05	7.85	8.00	155,434
2023-03-17	8.05	8.05	8.05	8.05	0
2023-03-16	8.05	8.05	8.05	8.05	308,370
2023-03-15	8.05	8.05	8.00	8.05	26,609
2023-03-14	8.25	8.05	8.00	8.05	65,000
2023-03-13	8.25	8.25	8.00	8.25	151,919
2023-03-10	8.25	8.25	8.25	8.00	139,889
2023-03-09	8.25	8.00	8.00	8.00	17,720
2023-03-08	8.25	8.25	8.25	8.25	11,973
2023-03-07	8.25	8.25	8.25	8.25	1,551
2023-03-06	8.15	8.25	8.15	8.25	108,251
2023-03-03	8.15	8.15	8.15	8.15	843
2023-03-02	8.15	8.15	8.15	8.15	0
2023-03-01	8.15	8.15	8.15	8.15	150,241
2023-02-28	8.15	8.15	8.15	8.15	425
2023-02-27	8.15	8.15	8.15	8.15	128
2023-02-24	8.15	8.15	8.15	8.15	31,537
2023-02-23	7.80	8.05	7.80	8.05	300,075
2023-02-22	7.30	7.80	7.30	7.80	11,475,045
2023-02-21	7.30	7.30	7.30	7.30	319,871
2023-02-20	7.65	7.65	7.30	7.30	31,946
2023-02-17	7.65	7.65	7.65	7.65	0
2023-02-16	7.65	7.65	7.65	7.65	305
2023-02-15	7.65	7.65	7.65	7.65	192
2023-02-14	7.65	7.65	7.65	7.65	23,026
2023-02-13	7.65	7.65	7.65	7.65	21,477
2023-02-10	7.75	7.75	7.65	7.65	488,842
2023-02-09	7.75	7.75	7.75	7.75	7,791
2023-02-08	7.85	7.85	7.75	7.75	580,408
2023-02-07	8.15	8.00	8.00	8.00	463,873
2023-02-06	8.25	8.25	8.15	8.15	121,151
2023-02-03	8.45	8.45	8.25	8.25	30,203
2023-02-02	8.45	8.45	8.45	8.45	26
2023-02-01	8.45	8.45	8.45	8.45	14,269
2023-01-31	8.45	8.55	8.55	8.55	17,995
2023-01-30	8.45	8.45	8.45	8.45	297,487
2023-01-27	8.45	8.45	8.45	8.45	5,557
2023-01-26	8.45	8.45	8.45	8.45	1,276
2023-01-25	8.65	8.65	8.65	8.65	66,410
2023-01-24	8.65	8.85	8.85	8.85	28,221
2023-01-23	8.65	8.65	8.65	8.65	56
2023-01-20	8.65	8.65	8.65	8.65	480,000
2023-01-19	8.65	8.70	8.45	8.65	62,500
2023-01-18	8.65	8.65	8.65	8.65	31,721
2023-01-17	8.35	8.65	8.35	8.65	530,165
2023-01-16	8.35	8.35	8.35	8.35	4,833
2023-01-13	8.35	8.35	8.35	8.35	50,216
2023-01-12	8.35	8.35	8.35	8.35	500
2023-01-11	8.35	8.35	8.35	8.35	719
2023-01-10	8.35	8.35	8.35	8.35	604
2023-01-09	8.35	8.35	8.35	8.35	699,631
2023-01-06	8.35	8.35	8.35	8.35	25,200
2023-01-05	8.35	8.35	8.35	8.35	104,820
2023-01-04	8.35	8.35	8.35	8.35	15,296
2023-01-03	8.35	8.35	8.35	8.35	50,863
2023-01-02	8.35	8.35	8.35	8.35	0
2022-12-30	8.35	8.35	8.35	8.35	160,036
2022-12-29	8.35	8.35	8.35	8.35	211,824
2022-12-28	8.35	8.55	8.35	8.35	19,357
2022-12-27	8.35	8.35	8.35	8.35	0
2022-12-26	8.35	8.35	8.35	8.35	0
2022-12-23	8.35	8.35	8.35	8.35	30,024
2022-12-22	8.35	8.35	8.35	8.35	1,020
2022-12-21	8.35	8.35	8.35	8.35	200,000
2022-12-20	8.35	8.35	8.35	8.35	252,119
2022-12-19	8.35	8.35	8.35	8.35	13,166
2022-12-16	8.35	8.35	8.35	8.35	0
2022-12-15	8.35	8.35	8.35	8.35	38,085
2022-12-14	8.35	8.35	8.35	8.35	6,794
2022-12-13	8.55	8.55	8.35	8.35	89,658
2022-12-12	8.55	8.55	8.55	8.55	0
2022-12-09	8.55	8.55	8.55	8.55	406
2022-12-08	8.55	8.55	8.55	8.55	7,766
2022-12-07	8.55	8.55	8.55	8.55	0
2022-12-06	8.55	8.55	8.55	8.55	151,211
2022-12-05	8.55	8.80	8.55	8.55	329,187
2022-12-02	8.55	8.55	8.55	8.55	3,622
2022-12-01	8.55	8.55	8.55	8.55	20,056
2022-11-30	8.55	8.55	8.55	8.55	165,051
2022-11-29	8.55	8.55	8.55	8.55	878,336
2022-11-28	8.35	8.70	8.55	8.55	1,084,564
2022-11-25	8.35	8.35	8.35	8.35	24,653
2022-11-24	8.35	8.35	8.35	8.35	50,000
2022-11-23	8.35	8.35	8.35	8.35	10,070
2022-11-22	7.65	8.35	7.65	8.35	676,104
2022-11-21	7.50	7.65	7.50	7.65	23,203
2022-11-18	7.50	7.50	7.50	7.50	52,200
2022-11-17	7.50	7.50	7.50	7.50	21,384
2022-11-16	7.35	7.50	7.35	7.50	20,035
2022-11-15	7.35	7.35	7.35	7.35	4,324
2022-11-14	7.35	7.35	7.35	7.35	148,017
2022-11-11	7.35	7.35	7.35	7.35	239,970
2022-11-10	7.35	7.35	7.35	7.35	842
2022-11-09	7.35	7.35	7.35	7.35	46
2022-11-08	7.35	7.35	7.35	7.35	2,726
2022-11-07	7.35	7.35	7.35	7.35	52,600
2022-11-04	7.35	7.35	7.35	7.35	3,000
2022-11-03	7.55	7.55	7.35	7.35	40,076
2022-11-02	7.55	7.55	7.55	7.55	6,500
2022-11-01	7.55	7.55	7.55	7.55	4,600
2022-10-31	7.55	7.55	7.55	7.55	89,066
2022-10-28	7.55	7.55	7.55	7.55	0
2022-10-27	7.55	7.55	7.55	7.55	4,600
2022-10-26	7.55	7.55	7.55	7.55	63,234
2022-10-25	7.55	7.55	7.55	7.55	0
2022-10-24	7.55	7.55	7.55	7.55	6,560
2022-10-21	7.55	7.55	7.55	7.55	8,000
2022-10-20	7.55	7.55	7.55	7.55	1
2022-10-19	7.55	7.55	7.55	7.55	108,851
2022-10-18	7.55	7.55	7.55	7.55	2,000
2022-10-17	7.60	7.60	7.55	7.55	146,149
2022-10-14	7.60	7.60	7.60	7.60	0
2022-10-13	7.60	7.60	7.60	7.60	0
2022-10-12	7.60	7.60	7.60	7.60	89
2022-10-11	7.60	7.60	7.60	7.60	3,952
2022-10-10	7.60	7.60	7.60	7.60	180,158
2022-10-07	7.60	7.60	7.60	7.60	0
2022-10-06	7.60	7.60	7.60	7.60	21,221
2022-10-05	7.60	7.60	7.60	7.60	29,755
2022-10-04	7.60	7.60	7.60	7.60	2,594
2022-10-03	7.65	7.65	7.60	7.60	45,039
2022-09-30	7.65	7.65	7.65	7.65	24,741
2022-09-29	7.65	7.65	7.65	7.65	250,213
2022-09-28	7.65	7.65	7.65	7.65	752,557
2022-09-27	7.65	7.65	7.65	7.65	0
2022-09-26	7.65	7.65	7.65	7.65	7,000
2022-09-23	7.80	7.75	7.65	7.65	41,020
2022-09-22	7.80	7.80	7.80	7.80	60,070
2022-09-21	7.75	7.80	7.75	7.80	105,000
2022-09-20	7.90	7.90	7.75	7.75	31,250
2022-09-19	7.90	7.90	7.90	7.90	0
2022-09-16	7.90	7.90	7.90	7.90	16,551
2022-09-15	7.90	7.90	7.90	7.90	138,353
2022-09-14	7.90	7.90	7.90	7.90	0
2022-09-13	7.90	7.20	7.20	7.90	117,157
2022-09-12	7.60	7.90	7.60	7.90	65,000
2022-09-09	7.50	7.60	7.50	7.60	1,000,000
2022-09-08	7.50	7.50	7.50	7.50	69,671
2022-09-07	7.50	7.50	7.50	7.50	97,857
2022-09-06	7.60	7.60	7.50	7.50	218,199
2022-09-05	7.60	7.60	7.60	7.60	106,922
2022-09-02	7.80	7.80	7.60	7.60	53,950
2022-09-01	7.90	7.90	7.80	7.80	2,046,967
2022-08-31	8.00	8.00	7.90	7.90	357,781
2022-08-30	8.00	8.00	8.00	8.00	583,393
2022-08-29	8.00	8.00	8.00	8.00	0
2022-08-26	8.00	8.00	8.00	8.00	12,195
2022-08-25	7.85	7.70	7.70	8.00	112,949
2022-08-24	8.10	8.10	7.75	7.85	392,571
2022-08-23	8.15	8.15	8.10	8.10	57,594
2022-08-22	8.05	8.15	8.05	8.15	482,594
2022-08-19	8.60	8.60	8.00	8.05	507,492
2022-08-18	8.85	8.85	8.85	8.85	33,512
2022-08-17	9.00	9.00	8.85	8.85	81,500
2022-08-16	9.10	9.10	9.00	9.00	121,027
2022-08-15	9.10	9.10	9.10	9.10	29,368
2022-08-12	9.10	9.10	9.10	9.10	181,407
2022-08-11	9.10	9.10	9.10	9.10	460,839
2022-08-10	9.10	9.10	9.10	9.10	1,089,358
2022-08-09	9.05	8.80	8.80	9.10	311,314
2022-08-08	8.25	9.05	8.25	9.05	223,189
2022-08-05	7.35	8.35	7.35	8.25	426,316
2022-08-04	6.75	7.50	6.75	7.35	223,239
2022-08-03	6.65	6.75	6.65	6.75	0
2022-08-02	6.45	6.65	6.45	6.65	225,000
2022-08-01	6.55	6.55	6.20	6.45	20,000
2022-07-29	6.45	6.45	6.45	6.45	40,723
2022-07-28	6.45	6.45	6.45	6.45	89
2022-07-27	6.35	6.45	6.35	6.45	29,709
2022-07-26	6.35	6.35	6.35	6.35	200,000
2022-07-25	6.35	6.35	6.35	6.35	384
2022-07-22	6.35	6.35	6.35	6.35	384
2022-07-21	6.35	6.35	6.35	6.35	111,178
2022-07-20	6.35	6.35	6.35	6.35	86,667
2022-07-19	6.35	6.35	6.35	6.35	399
2022-07-18	6.35	6.35	6.35	6.35	80
2022-07-15	5.90	6.35	5.90	6.35	1,470,930
2022-07-14	5.80	5.80	5.80	5.80	34,391
2022-07-13	5.90	5.90	5.80	5.80	455,413
2022-07-12	5.90	5.90	5.90	5.90	0
2022-07-11	5.90	5.90	5.90	5.90	129,711
2022-07-08	6.15	6.15	5.90	5.90	33,988
2022-07-07	6.15	6.15	6.15	6.15	45,868
2022-07-06	6.15	6.15	6.15	6.15	25,212
2022-07-05	6.35	6.35	6.15	6.15	31,316
2022-07-04	6.35	6.35	6.35	6.35	0
2022-07-01	6.35	6.35	6.35	6.35	11,661
2022-06-30	6.35	6.35	6.35	6.35	1,000,196
2022-06-29	6.35	6.35	6.35	6.35	0
2022-06-28	6.35	6.35	6.35	6.35	22,424
2022-06-27	6.35	6.35	6.35	6.35	0
2022-06-24	6.35	6.35	6.35	6.35	1,305,323
2022-06-23	6.15	6.35	6.15	6.35	330,200
2022-06-22	6.15	6.15	6.15	6.15	180,650
2022-06-21	6.15	6.15	6.15	6.15	836,773
2022-06-20	6.15	6.15	6.15	6.15	0
2022-06-17	6.15	6.15	6.15	6.15	36,760
2022-06-16	6.15	6.15	6.15	6.15	420,370
2022-06-15	5.85	6.35	5.85	6.15	2,431,900
2022-06-14	5.75	5.75	5.25	5.25	189,247
2022-06-13	5.80	5.80	5.75	5.75	896,385
2022-06-10	5.80	5.80	5.80	5.80	588,199
2022-06-09	5.80	5.80	5.80	5.80	28,343
2022-06-08	6.10	6.10	5.80	5.80	38,012
2022-06-07	6.10	6.10	6.10	6.10	15,419
2022-06-06	6.15	6.15	6.10	6.15	91,579
2022-06-03	6.15	6.15	6.15	6.15	0
2022-06-02	6.15	6.15	6.15	6.15	0
2022-06-01	6.15	6.15	6.15	6.15	10,288
2022-05-31	6.15	6.15	6.15	6.15	14,474
2022-05-30	6.50	6.50	6.15	6.15	55,368
2022-05-27	6.50	6.50	6.50	6.50	70,702
2022-05-26	6.50	6.50	6.50	6.50	0
2022-05-25	6.50	6.50	6.50	6.50	0
2022-05-24	6.50	6.50	6.50	6.50	15,797
2022-05-23	6.50	6.50	6.50	6.50	0
2022-05-20	6.50	6.50	6.50	6.50	8,692
2022-05-19	6.50	6.50	6.50	6.50	2,113
2022-05-18	6.50	6.50	6.50	6.50	7,165
2022-05-17	6.50	6.50	6.50	6.50	61,311
2022-05-16	6.50	6.50	6.50	6.50	13,733
2022-05-13	6.50	6.70	6.70	6.70	141,775
2022-05-12	6.70	6.70	6.50	6.50	360,120
2022-05-11	6.70	6.70	6.70	6.70	268,017
2022-05-10	6.70	6.70	6.70	6.70	10,101
2022-05-09	6.90	6.90	6.70	6.70	45,892
2022-05-06	7.05	6.95	6.95	6.90	112,820
2022-05-05	7.05	7.05	7.05	7.05	9,093
2022-05-04	7.45	7.45	7.05	7.05	256,792
2022-05-03	7.55	7.55	7.45	7.45	249,437
2022-05-02	7.55	7.55	7.55	7.55	0
2022-04-29	7.55	7.55	7.55	7.55	10,038
2022-04-28	7.55	7.55	7.55	7.55	0
2022-04-27	7.55	7.60	7.60	7.55	122,240
2022-04-26	7.65	7.65	7.55	7.55	1,219
2022-04-25	7.75	7.75	7.65	7.65	68,585
2022-04-22	7.75	7.55	7.50	7.50	43,924
2022-04-21	7.85	7.85	7.75	7.75	89,319
2022-04-20	7.90	7.90	7.90	7.90	29,493
2022-04-19	7.90	7.90	7.90	7.90	26,412
2022-04-18	7.90	7.90	7.90	7.90	0
2022-04-15	7.90	7.90	7.90	7.90	0
2022-04-14	7.75	8.18	7.75	7.90	69,667
2022-04-13	7.25	7.95	7.25	7.75	470,027
2022-04-12	7.25	7.05	7.05	7.25	55,267
2022-04-11	7.25	7.25	7.25	7.25	31,010
2022-04-08	7.25	7.25	7.25	7.25	20,333
2022-04-07	7.25	7.25	7.25	7.25	100,000
2022-04-06	7.25	7.25	7.25	7.25	36,304
2022-04-05	7.25	7.25	7.25	7.25	104,052
2022-04-04	7.25	7.25	7.25	7.25	113,524
2022-04-01	7.25	7.25	7.25	7.25	19,374
2022-03-31	7.25	7.25	7.25	7.25	100,500
2022-03-30	7.25	7.25	7.25	7.25	4,231
2022-03-29	7.25	7.25	7.25	7.25	97,439
2022-03-28	7.25	7.25	7.25	7.25	27
2022-03-25	7.25	7.25	7.25	7.25	662
2022-03-24	6.60	7.25	6.60	7.25	427,554
2022-03-23	6.10	6.60	6.10	6.60	79,719
2022-03-22	6.10	6.10	6.10	6.10	0
2022-03-21	6.10	6.10	5.70	6.10	58,688
2022-03-18	6.10	6.10	5.70	6.10	0
2022-03-17	5.90	6.10	5.50	6.10	425,025
2022-03-16	5.25	6.10	5.30	5.75	1,130,177
2022-03-15	5.60	5.60	5.20	5.25	475,285
2022-03-14	5.60	5.60	5.20	5.60	36,607
2022-03-11	5.60	5.60	5.20	5.60	487,600
2022-03-10	5.60	5.60	5.20	5.60	0
2022-03-09	5.60	5.60	5.20	5.60	313,187
2022-03-08	5.60	5.60	5.20	5.60	0
2022-03-07	5.60	5.60	5.20	5.60	12,671
2022-03-04	5.75	5.60	5.60	5.60	103,899
2022-03-03	5.75	5.75	5.50	5.75	610,000
2022-03-02	5.75	5.75	5.50	5.75	16,073
2022-03-01	5.75	5.75	5.50	5.75	104,604
2022-02-28	5.75	5.75	5.50	5.75	433,435
2022-02-25	5.75	5.75	5.50	5.75	30,312
2022-02-24	5.75	5.75	5.50	5.75	104,236
2022-02-23	5.95	5.95	5.70	5.85	1,001,370
2022-02-22	5.95	5.95	5.70	5.95	258
2022-02-21	5.95	5.95	5.70	5.95	384,255
2022-02-18	5.95	5.95	5.70	5.95	105,000
2022-02-17	6.10	6.10	5.95	5.95	413,227
2022-02-16	6.15	6.00	6.00	6.15	476,482
2022-02-15	6.15	6.15	6.00	6.15	77
2022-02-14	6.25	6.25	6.00	6.15	9,515
2022-02-11	6.25	6.25	6.00	6.25	55,500
2022-02-10	6.25	6.25	6.00	6.25	47,274
2022-02-09	6.25	6.25	6.00	6.25	141,213
2022-02-08	6.25	6.25	6.00	6.25	0
2022-02-07	6.25	6.25	6.00	6.25	200,248
2022-02-04	6.15	6.25	5.90	6.25	194,443
2022-02-03	6.15	6.15	5.90	6.15	0
2022-02-02	6.00	6.15	5.80	6.15	248,015
2022-02-01	5.55	6.10	5.50	6.10	818,154
2022-01-31	5.50	5.50	5.30	5.45	147,559
2022-01-28	5.50	5.55	5.30	5.50	14,691
2022-01-27	5.65	5.80	5.80	5.50	120,346
2022-01-26	5.80	5.80	5.60	5.65	657,991
2022-01-25	5.90	5.90	5.80	5.80	656,414
2022-01-24	5.90	5.90	5.80	5.90	0
2022-01-21	5.90	5.90	5.80	5.90	282,548
2022-01-20	6.05	6.05	5.80	5.90	980,011
2022-01-19	6.15	6.15	6.00	6.05	274,496
2022-01-18	6.05	6.15	5.80	6.15	47,687
2022-01-17	5.75	6.25	5.85	6.05	411,100
2022-01-14	6.25	6.25	6.00	6.25	104,086
2022-01-13	6.55	6.55	6.30	6.55	281,625
2022-01-12	6.55	6.55	6.30	6.55	530,162
2022-01-11	6.55	6.55	6.30	6.55	451,345
2022-01-10	6.45	6.55	6.20	6.55	248,437
2022-01-07	6.45	6.45	6.20	6.45	334,670
2022-01-06	6.45	6.45	6.20	6.45	79,479
2022-01-05	6.50	6.60	6.60	6.60	535,728
2022-01-04	6.50	6.50	6.00	6.50	1,065,929
2022-01-03	6.25	6.25	6.25	6.25	0
2021-12-31	6.25	6.25	6.25	6.25	302,142
2021-12-30	6.50	6.50	6.00	6.25	696,092
2021-12-29	6.50	6.50	6.00	6.25	303,498
2021-12-28	6.50	6.50	6.50	6.50	0
2021-12-27	6.50	6.50	6.50	6.50	0
2021-12-24	6.65	6.25	6.25	6.50	371,984
2021-12-23	6.65	6.65	6.30	6.65	469,353
2021-12-22	6.65	6.65	6.30	6.65	327,831
2021-12-21	6.65	6.65	6.30	6.65	284,002
2021-12-20	6.75	6.75	6.50	6.65	117,209
2021-12-17	6.75	6.75	6.50	6.75	78,007
2021-12-16	6.75	6.75	6.50	6.75	90,630
2021-12-15	6.90	7.15	6.75	6.75	100,270
2021-12-14	6.90	7.15	6.90	7.15	82,255
2021-12-13	7.00	7.25	7.00	7.15	373,344
2021-12-10	7.00	7.25	7.00	7.25	19,660
2021-12-09	7.00	7.25	7.00	7.25	15,155
2021-12-08	7.00	7.25	7.00	7.25	267,585
2021-12-07	7.00	7.25	7.00	7.25	127,340
2021-12-06	7.00	7.25	7.00	7.25	168,606
2021-12-03	7.00	7.25	7.00	7.25	262,667
2021-12-02	7.00	7.25	7.00	7.25	0
2021-12-01	7.00	7.25	6.50	7.25	25,075
2021-11-30	7.00	7.00	6.50	7.00	653,314
2021-11-29	7.00	7.25	7.00	7.00	80,405
2021-11-26	7.25	7.50	7.00	7.25	20,061
2021-11-25	7.25	7.25	7.00	7.25	12,243
2021-11-24	7.25	7.25	7.00	7.25	202,360
2021-11-23	7.50	7.50	7.00	7.25	332,234
2021-11-22	7.50	7.50	7.00	7.50	28,703
2021-11-19	8.00	8.00	7.50	7.50	303,055
2021-11-18	8.00	8.00	7.50	7.75	163,455
2021-11-17	8.00	8.00	7.50	7.75	3,000
2021-11-16	8.00	8.00	7.50	7.75	135,129
2021-11-15	8.00	8.00	7.50	7.75	49,866
2021-11-12	8.00	8.00	7.50	7.75	168,575
2021-11-11	8.00	8.00	7.50	7.75	2,156
2021-11-10	8.00	8.00	7.50	7.75	50,045
2021-11-09	8.00	8.00	7.50	7.75	114,395
2021-11-08	8.00	8.00	7.50	7.75	150,563
2021-11-05	8.00	8.00	7.50	7.75	34,515
2021-11-04	8.25	8.25	8.00	8.00	164,369
2021-11-03	7.63	8.25	7.50	8.25	381,130
2021-11-02	7.00	7.75	6.50	7.75	857,529
2021-11-01	7.50	7.50	7.00	7.00	449,994
2021-10-29	7.50	7.50	7.00	7.50	120,148
2021-10-28	7.50	7.50	7.00	7.50	100,000
2021-10-27	7.50	7.50	7.00	7.50	286,135
2021-10-26	7.50	7.50	7.00	7.50	576,828
2021-10-25	8.00	7.80	7.80	7.80	742,009
2021-10-22	8.00	7.80	7.80	8.00	41,900
2021-10-21	8.00	7.80	7.80	8.00	216,000
2021-10-20	8.00	8.00	7.50	8.00	112,147
2021-10-19	8.00	8.00	7.50	8.00	0
2021-10-18	8.00	8.00	7.50	8.00	475
2021-10-15	8.00	8.00	7.50	8.00	24,724
2021-10-14	8.00	8.00	7.50	8.00	42,666
2021-10-13	8.00	8.00	7.50	8.00	26
2021-10-12	8.00	8.00	7.50	8.00	115,284
2021-10-11	8.00	8.00	7.50	8.00	73,299
2021-10-08	8.00	8.00	7.50	8.00	0
2021-10-07	7.80	8.00	7.50	8.00	136,831
2021-10-06	8.35	8.35	8.00	8.00	402,030
2021-10-05	8.35	8.35	8.00	8.35	45,605
2021-10-04	8.50	8.50	8.00	8.35	96,054
2021-10-01	8.00	8.00	8.00	8.00	259,512
2021-09-30	8.00	8.00	8.00	8.00	278,662
2021-09-29	8.25	8.00	8.00	8.00	1,048,081
2021-09-28	8.50	8.50	8.00	8.25	40,195
2021-09-27	8.50	8.50	8.00	8.50	30,578
2021-09-24	8.50	8.50	8.00	8.50	0
2021-09-23	8.50	8.50	8.00	8.50	60,170
2021-09-22	8.50	8.50	8.00	8.50	0
2021-09-21	8.50	8.50	8.00	8.50	5,000
2021-09-20	8.75	8.75	8.25	8.50	240,515
2021-09-17	8.75	8.75	8.50	8.50	200,713
2021-09-16	8.75	8.75	8.25	8.75	635,182
2021-09-15	8.50	8.50	8.50	8.50	221,550
2021-09-14	8.50	8.75	8.25	8.25	159,817
2021-09-13	8.50	8.50	8.00	8.50	0
2021-09-10	8.50	8.50	8.00	8.50	46,334
2021-09-09	8.50	8.50	8.00	8.50	63,854
2021-09-08	8.50	8.50	8.00	8.50	163,070
2021-09-07	8.50	8.50	8.00	8.50	690,273
2021-09-06	8.50	8.50	8.00	8.50	311,694
2021-09-03	8.50	8.50	8.00	8.50	0
2021-09-02	8.50	8.25	8.25	8.25	132,354
2021-09-01	8.50	8.50	8.00	8.50	113,710
2021-08-31	8.50	8.50	8.00	8.50	52,480
2021-08-30	8.50	8.50	8.50	8.50	0
2021-08-27	8.50	8.50	8.00	8.50	221,579
2021-08-26	8.50	8.50	8.00	8.50	0
2021-08-25	8.75	8.75	8.50	8.50	104,348
2021-08-24	8.75	8.75	8.50	8.75	1,109
2021-08-23	8.75	8.75	8.50	8.75	107,490
2021-08-20	8.75	8.75	8.50	8.75	147,187
2021-08-19	7.50	8.50	8.50	8.50	411,131
2021-08-18	7.50	7.50	7.00	7.50	752,312
2021-08-17	7.50	7.50	7.00	7.50	0
2021-08-16	7.50	7.50	7.00	7.50	40,296
2021-08-13	7.50	7.50	7.00	7.50	0
2021-08-12	7.50	7.50	7.00	7.50	100,000
2021-08-11	7.50	7.50	7.00	7.50	155,000
2021-08-10	7.25	7.50	7.00	7.50	268,293
2021-08-09	7.25	7.25	7.00	7.25	246,792
2021-08-06	7.25	7.25	7.25	7.25	164,737
2021-08-05	7.00	7.25	7.25	7.25	16,614
2021-08-04	7.00	7.25	7.00	7.25	186,209
2021-08-03	7.25	7.25	7.00	7.25	101,968
2021-08-02	7.50	7.50	7.00	7.25	210,979
2021-07-30	7.50	7.50	7.00	7.50	46,929
2021-07-29	7.50	7.50	7.00	7.50	498,198
2021-07-28	7.50	7.50	7.00	7.50	39,333
2021-07-27	7.50	7.50	7.00	7.50	30,818
2021-07-26	7.75	7.75	7.50	7.50	195,861
2021-07-23	7.50	7.80	7.80	7.75	53,330
2021-07-22	8.50	8.50	8.00	8.00	80,736
2021-07-21	8.50	8.50	8.00	8.25	16,302
2021-07-20	8.50	8.50	8.00	8.50	12,195
2021-07-19	8.50	8.50	8.00	8.50	55,000
2021-07-16	8.50	8.50	8.00	8.50	0
2021-07-15	8.50	8.50	8.00	8.50	178,296
2021-07-14	8.25	8.50	8.00	8.50	161,957
2021-07-13	8.50	8.50	8.00	8.25	951,435
2021-07-12	8.75	8.75	8.25	8.50	135,329
2021-07-09	9.00	9.00	8.50	8.75	11,876
2021-07-08	9.00	9.00	8.50	8.75	3,000
2021-07-07	9.00	9.00	8.50	8.75	22,565
2021-07-06	9.00	8.50	8.50	8.50	500
2021-07-05	9.00	8.50	8.50	8.50	38,290
2021-07-02	9.00	9.00	8.50	8.75	5,000
2021-07-01	9.00	9.00	9.00	8.75	6,600
2021-06-30	9.00	9.00	8.50	8.75	0
2021-06-29	9.00	9.00	8.50	8.75	0
2021-06-28	9.00	9.00	8.50	8.75	1
2021-06-25	9.00	9.00	8.50	8.75	115,435
2021-06-24	9.00	8.50	8.50	8.50	2,268
2021-06-23	9.00	9.00	8.50	8.75	55,127
2021-06-22	9.00	9.00	8.50	8.75	0
2021-06-21	9.00	9.00	9.00	9.00	64,480
2021-06-18	9.50	9.75	8.75	9.00	208,620
2021-06-17	9.90	9.90	9.50	9.90	95,818
2021-06-16	10.15	10.15	9.80	9.90	25,692
2021-06-15	10.15	10.15	9.80	10.15	42,857
2021-06-14	9.85	10.30	10.30	10.15	119,638
2021-06-11	9.85	10.30	9.85	9.85	112,283
2021-06-10	9.85	9.85	9.70	9.85	101,049
2021-06-09	9.85	9.85	9.70	9.85	94,981
2021-06-08	9.70	9.85	9.50	9.85	371,883
2021-06-07	9.35	9.75	9.20	9.75	281,912
2021-06-04	8.60	9.35	8.20	9.35	332,949
2021-06-03	8.60	8.60	8.20	8.60	1,573
2021-06-02	8.50	8.60	8.00	8.60	18,718
2021-06-01	8.88	8.88	8.50	8.50	49,731
2021-05-28	8.88	8.88	8.50	8.75	36,077
2021-05-27	9.13	9.13	8.75	8.75	225,866
2021-05-26	9.25	9.25	9.00	9.13	75,000
2021-05-25	9.80	9.80	9.25	9.25	90,347
2021-05-24	9.80	9.80	9.30	9.65	1,604
2021-05-21	9.80	9.80	9.30	9.65	10,010
2021-05-20	9.80	9.80	9.30	9.65	111,243
2021-05-19	9.80	9.80	9.30	9.65	12,960
2021-05-18	9.80	9.80	9.30	9.65	84,239
2021-05-17	10.00	10.00	9.50	9.65	43,101
2021-05-14	10.00	10.00	9.50	9.75	109,222
2021-05-13	10.00	10.00	9.50	9.75	9,600
2021-05-12	10.00	10.00	9.50	9.75	193,291
2021-05-11	9.70	9.90	9.90	9.90	502,499
2021-05-10	8.85	10.15	8.70	9.80	708,838
2021-05-07	8.75	8.85	8.50	8.85	206,325
2021-05-06	8.75	8.75	8.50	8.75	3,900
2021-05-05	8.75	8.75	8.50	8.75	44,780
2021-05-04	8.75	8.75	8.50	8.75	36,975
2021-04-30	8.75	8.75	8.50	8.75	70,000
2021-04-29	8.75	8.75	8.50	8.75	4,739
2021-04-28	8.75	8.75	8.50	8.75	800,283
2021-04-27	8.00	8.50	8.50	8.50	798,833
2021-04-26	7.50	7.75	7.75	7.75	217,517
2021-04-23	7.50	7.50	7.25	7.50	62,915
2021-04-22	7.80	7.50	7.25	7.50	300,314
2021-04-21	7.80	7.80	7.30	7.65	482,796
2021-04-20	7.80	7.80	7.30	7.65	49,169
2021-04-19	7.80	7.80	7.30	7.65	76,000
2021-04-16	7.80	8.00	8.00	8.00	65,359
2021-04-15	8.00	8.00	8.00	7.65	656,672
2021-04-14	8.00	8.00	7.50	7.75	27,138
2021-04-13	8.00	8.00	7.75	7.75	364,698
2021-04-12	8.00	8.00	7.50	7.75	158,522
2021-04-09	8.00	8.00	7.50	7.75	105,145
2021-04-08	8.00	8.00	7.50	7.75	125,342
2021-04-07	8.00	8.00	7.50	8.00	168,083
2021-04-06	8.00	8.00	8.00	8.00	93,712
2021-04-01	8.00	8.00	7.50	8.00	197,594
2021-03-31	8.63	8.63	7.75	8.00	613,690
2021-03-30	8.63	8.63	8.25	8.63	282,473
2021-03-29	8.63	8.63	8.25	8.63	5,000
2021-03-26	8.50	8.63	8.00	8.63	10,073
2021-03-25	8.50	8.50	8.00	8.50	373,989
2021-03-24	8.50	8.50	8.00	8.50	76,759
2021-03-23	8.50	8.50	8.00	8.50	74,987
2021-03-22	9.00	9.00	8.50	8.50	231,438
2021-03-19	9.00	9.00	8.50	8.75	131,643
2021-03-18	9.00	9.00	8.50	8.75	40,518
2021-03-17	9.00	9.00	8.50	8.75	168,876
2021-03-16	9.00	9.00	8.50	9.00	403,037
2021-03-15	9.00	9.00	8.50	9.00	51,080
2021-03-12	9.00	9.00	8.50	9.00	98,431
2021-03-11	9.00	9.00	8.50	9.00	70,428
2021-03-10	9.25	9.25	9.00	9.00	512,999
2021-03-09	9.00	9.25	8.50	9.25	341,213
2021-03-08	9.00	9.00	8.50	9.00	665,716
2021-03-05	9.45	9.45	8.55	9.40	440,713
2021-03-04	9.00	9.50	9.50	9.00	15,000
2021-03-03	9.00	9.45	9.45	9.45	42,364
2021-03-02	9.00	9.00	8.50	9.00	591,666
2021-03-01	9.00	9.00	8.50	9.00	172,871
2021-02-26	8.75	9.00	8.75	9.00	473,410
2021-02-25	9.00	9.45	9.45	9.45	409,215
2021-02-24	9.00	9.00	9.00	9.00	687,063
2021-02-23	10.00	10.00	9.00	9.00	1,930,615
2021-02-22	10.25	10.25	9.75	9.75	649,153
2021-02-19	10.50	10.00	10.00	10.00	209,677
2021-02-18	10.25	10.50	10.25	10.50	102,899
2021-02-17	10.50	10.50	10.00	10.25	143,472
2021-02-16	10.50	10.10	10.10	10.10	66,964
2021-02-15	10.50	10.50	10.00	10.50	85,784
2021-02-12	10.75	10.50	10.50	10.50	21,503
2021-02-11	10.75	10.75	10.50	10.75	148,972
2021-02-10	10.75	10.75	10.75	10.75	372,117
2021-02-09	10.75	10.75	10.50	10.75	59,005
2021-02-08	10.75	10.75	10.50	10.75	265,248
2021-02-05	10.35	9.70	9.70	10.75	624,712
2021-02-04	10.35	10.35	10.00	10.25	120,115
2021-02-03	10.35	10.35	10.00	10.25	71,469
2021-02-02	10.35	10.35	10.00	10.35	190,000
2021-02-01	10.35	10.35	10.00	10.35	75,000
2021-01-29	10.35	10.35	10.00	10.35	644,288
2021-01-28	10.35	10.35	10.00	10.35	371,674
2021-01-27	10.30	10.35	10.00	10.35	90,686
2021-01-26	10.60	10.60	10.30	10.30	387,495
2021-01-25	10.75	11.00	11.00	11.00	428,048
2021-01-22	10.00	10.75	9.50	10.75	1,131,721
2021-01-21	10.00	10.00	9.50	10.00	197,501
2021-01-20	10.50	10.50	9.50	9.55	226,349
2021-01-19	9.75	10.30	10.30	10.00	214,477
2021-01-18	10.00	10.00	9.50	9.75	734,089
2021-01-15	10.00	10.00	9.50	10.00	223,529
2021-01-14	10.00	10.00	9.50	10.00	775,367
2021-01-13	10.00	10.00	9.50	10.00	427,593
2021-01-12	10.00	10.00	9.50	10.00	326,208
2021-01-11	10.00	10.00	9.50	10.00	78,539
2021-01-08	10.00	10.00	9.50	10.00	1,222,155
2021-01-07	10.00	10.25	9.50	10.00	532,220
2021-01-06	9.50	9.75	9.60	9.75	1,010,483
2021-01-05	9.50	9.50	9.50	9.50	532,540
2021-01-04	9.25	9.50	9.00	9.50	430,652
2020-12-31	8.88	9.25	8.50	9.25	655,653
2020-12-30	8.25	8.88	8.00	8.75	1,768,011
2020-12-29	7.63	8.15	8.13	8.13	1,800,933
2020-12-24	7.63	7.63	7.50	7.63	578,452
2020-12-23	7.75	7.75	7.50	7.63	664,350
2020-12-22	8.00	8.00	7.50	7.75	847,239
2020-12-21	8.25	8.25	7.50	8.00	75,000
2020-12-18	7.25	7.25	7.25	7.25	0
2020-12-17	7.25	7.25	7.25	7.25	0
2020-12-16	7.25	7.25	7.25	7.25	0
2020-12-15	7.25	7.25	7.25	7.25	0
2020-12-14	7.25	7.25	7.25	7.25	0
2020-12-11	7.25	7.25	7.25	7.25	0
2020-12-10	7.25	7.25	7.25	7.25	0
2020-12-09	7.25	7.25	7.25	7.25	0
2020-12-08	7.25	7.25	7.25	7.25	0
2020-12-07	7.25	7.25	7.25	7.25	0
2020-12-04	7.25	7.25	7.25	7.25	0
2020-12-03	7.25	7.25	7.25	7.25	0
2020-12-02	7.25	7.25	7.25	7.25	0
2020-12-01	7.25	7.25	7.25	7.25	0
2020-11-30	7.25	7.25	7.25	7.25	0
2020-11-27	7.25	7.25	7.25	7.25	0
2020-11-26	7.25	7.25	7.25	7.25	0
2020-11-25	7.25	7.25	7.25	7.25	0
2020-11-24	7.25	7.25	7.25	7.25	0
2020-11-23	7.25	7.25	7.25	7.25	0
2020-11-20	7.25	7.25	7.25	7.25	0
2020-11-19	7.25	7.25	7.25	7.25	0
2020-11-18	7.25	7.25	7.25	7.25	0
2020-11-17	7.25	7.25	7.25	7.25	0
2020-11-16	7.25	7.25	7.25	7.25	0
2020-11-13	7.25	7.25	7.25	7.25	0
2020-11-12	7.25	7.25	7.25	7.25	0
2020-11-11	7.25	7.25	7.25	7.25	0
2020-11-10	7.25	7.25	7.25	7.25	0
2020-11-09	7.25	7.25	7.25	7.25	0
2020-11-06	7.25	7.25	7.25	7.25	0
2020-11-05	7.25	7.25	7.25	7.25	0
2020-11-04	7.25	7.25	7.25	7.25	0
2020-11-03	7.25	7.25	7.25	7.25	0
2020-11-02	7.25	7.25	7.25	7.25	0
2020-10-30	7.25	7.25	7.25	7.25	0
2020-10-29	7.25	7.25	7.25	7.25	0
2020-10-28	7.25	7.25	7.25	7.25	0
2020-10-27	7.25	7.25	7.25	7.25	0
2020-10-26	7.25	7.25	7.25	7.25	0
2020-10-23	7.25	7.25	7.25	7.25	0
2020-10-22	7.25	7.25	7.25	7.25	0
2020-10-21	7.25	7.25	7.25	7.25	0
2020-10-20	7.25	7.25	7.25	7.25	0
2020-10-16	7.25	7.25	7.25	7.25	0
2020-10-15	7.25	7.25	7.25	7.25	0
2020-10-14	7.25	7.25	7.25	7.25	0
2020-10-13	7.25	7.25	7.25	7.25	0
2020-10-12	7.25	7.25	7.25	7.25	0
2020-10-09	7.25	7.25	7.25	7.25	0
2020-10-08	7.25	7.25	7.25	7.25	0
2020-10-07	7.25	7.25	7.25	7.25	0
2020-10-06	7.25	7.25	7.25	7.25	0
2020-10-05	7.25	7.25	7.25	7.25	0
2020-10-02	7.25	7.25	7.25	7.25	0
2020-10-01	7.25	7.25	7.25	7.25	0
2020-09-30	7.25	7.25	7.25	7.25	0
2020-09-29	7.25	7.25	7.25	7.25	0
2020-09-28	7.25	7.25	7.25	7.25	0
2020-09-25	7.25	7.25	7.25	7.25	0
2020-09-24	7.25	7.25	7.25	7.25	0
2020-09-23	7.25	7.25	7.25	7.25	0
2020-09-22	7.25	7.25	7.25	7.25	0
2020-09-21	7.25	7.25	7.25	7.25	0
2020-09-18	7.25	7.25	7.25	7.25	0
2020-09-17	7.25	7.25	7.25	7.25	0
2020-09-16	7.25	7.25	7.25	7.25	0
2020-09-15	7.25	7.25	7.25	7.25	0
2020-09-14	7.25	7.25	7.25	7.25	0
2020-09-11	7.25	7.25	7.25	7.25	0
2020-09-10	7.25	7.25	7.25	7.25	0
2020-09-09	7.25	7.25	7.25	7.25	0
2020-09-08	7.25	7.25	7.25	7.25	0
2020-08-05	7.25	7.25	7.25	7.25	121,623
2020-08-04	7.50	7.50	7.50	7.25	175,705
2020-08-03	7.25	7.25	7.00	7.25	88,542
2020-07-31	7.25	7.25	7.00	7.25	107,500
2020-07-30	7.50	7.50	7.00	7.50	0
2020-07-29	7.50	7.50	7.00	7.50	0
2020-07-28	7.50	7.50	7.00	7.50	330,000
2020-07-27	7.50	7.50	7.00	7.50	94,513
2020-07-24	7.50	7.50	7.00	7.50	55,654
2020-07-23	7.50	7.50	7.00	7.50	23,590
2020-07-22	7.50	7.50	7.00	7.50	266,340
2020-07-21	7.50	7.50	7.00	7.50	56,666
2020-07-20	7.60	7.60	7.60	7.50	467,107
2020-07-17	7.50	7.25	7.25	7.50	54,495
2020-07-16	7.75	7.75	7.50	7.50	93,333
2020-07-15	7.75	7.75	7.50	7.75	154,726
2020-07-14	7.75	7.75	7.50	7.75	266,928
2020-07-13	7.50	7.75	7.10	7.75	355,747
2020-07-10	7.50	7.50	7.00	7.50	205,522
2020-07-09	7.50	7.50	7.00	7.50	134,648
2020-07-08	7.50	7.50	7.00	7.50	15,175
2020-07-07	7.50	7.50	7.00	7.50	10,000
2020-07-06	7.50	7.20	7.20	7.50	339,482
2020-07-03	7.50	7.40	7.20	7.50	655,624
2020-07-02	7.25	7.50	7.15	7.50	727,147
2020-07-01	7.20	7.20	7.20	7.25	258,200
2020-06-30	7.15	7.35	7.15	7.25	426,613
2020-06-29	7.25	7.25	7.00	7.25	125,000
2020-06-26	7.25	7.25	7.00	7.60	167,288
2020-06-25	7.60	7.30	7.30	7.60	46,437
2020-06-24	7.60	7.30	7.30	7.60	277,484
2020-06-23	7.60	7.20	7.20	7.60	108,661
2020-06-22	7.60	7.20	7.20	7.60	235,201
2020-06-19	7.60	7.60	7.20	7.60	317,299
2020-06-18	7.60	7.60	7.20	7.60	0
2020-06-17	8.00	8.40	8.00	8.00	105,787
2020-06-16	8.00	8.00	7.50	8.00	39,295
2020-06-15	8.00	8.00	7.50	8.00	25,851
2020-06-12	8.00	8.00	7.50	8.00	0
2020-06-11	8.00	8.00	7.50	8.00	22,220
2020-06-10	8.00	8.00	7.50	8.00	5,000
2020-06-09	8.00	8.00	7.50	8.00	63,454
2020-06-08	7.45	8.00	7.20	8.00	178,711
2020-06-05	7.45	7.45	7.45	7.45	15,685
2020-06-04	7.45	7.45	7.20	7.45	36,297
2020-06-03	7.60	7.60	7.20	7.45	33,344
2020-06-02	7.85	7.85	7.20	7.60	25,000
2020-06-01	8.50	8.50	7.85	7.85	574,101
2020-05-29	8.50	8.50	8.00	8.50	6,806
2020-05-28	8.50	8.50	8.00	8.50	5,000
2020-05-27	8.50	8.50	8.00	8.50	25,000
2020-05-26	8.50	8.50	8.00	8.50	20,992
2020-05-22	8.50	8.50	8.50	8.50	167,294
2020-05-21	8.50	8.50	8.00	8.50	10,900
2020-05-20	8.50	8.50	8.00	8.50	0
2020-05-19	8.50	8.50	8.00	8.50	0
2020-05-18	8.50	8.50	8.00	8.50	0
2020-05-15	8.50	8.50	8.00	8.50	6,407
2020-05-14	8.50	8.50	8.00	8.50	58,650
2020-05-13	8.50	8.50	8.00	8.50	15,579
2020-05-12	8.50	8.50	8.00	8.50	0
2020-05-11	8.50	8.50	8.00	8.50	40,440
2020-05-07	8.50	8.50	8.00	8.50	5,691
2020-05-06	8.75	8.75	8.00	8.50	166,130
2020-05-05	8.75	8.75	8.00	8.75	64,102
2020-05-04	8.75	8.75	8.00	8.75	27,400
2020-05-01	8.50	8.75	8.00	8.75	53,045
2020-04-30	8.25	8.50	7.50	8.25	147,522
2020-04-29	8.25	8.25	7.50	8.25	89,372
2020-04-28	8.25	8.25	7.50	8.25	110,766
2020-04-27	8.25	8.25	7.50	8.25	8,291
2020-04-24	8.25	8.25	7.50	8.25	0
2020-04-23	8.25	8.25	7.50	8.25	47,238
2020-04-22	8.25	8.25	7.50	8.25	0
2020-04-21	8.25	8.25	7.50	8.25	3,487
2020-04-20	8.25	8.25	7.50	8.25	77,500
2020-04-17	7.00	8.25	6.50	8.25	106,647
2020-04-16	6.75	7.00	6.00	7.00	437,008
2020-04-15	6.75	6.75	6.00	6.75	24,702
2020-04-14	6.75	6.75	6.00	6.75	30,867
2020-04-09	6.75	6.75	6.00	6.75	9,418
2020-04-08	6.75	6.75	6.00	6.75	40,500
2020-04-07	6.75	6.75	6.00	6.75	11,937
2020-04-06	6.75	6.75	6.00	6.75	66,798
2020-04-03	6.75	6.75	6.00	6.75	0
2020-04-03	6.75	6.75	6.00	6.75	306,500
2020-04-02	6.75	6.75	6.75	6.75	28,666
2020-04-02	6.75	6.75	6.00	6.75	18,666
2020-04-01	6.75	6.75	6.75	6.75	65,301
2020-04-01	6.75	6.75	6.00	6.50	65,301
2020-03-31	5.50	6.25	5.50	5.50	267,540
2020-03-30	5.25	5.50	5.25	5.50	130,926
2020-03-27	5.50	5.50	5.50	5.50	11,000
2020-03-26	5.50	5.50	5.50	5.50	0
2020-03-25	5.50	5.50	5.50	5.50	35,646
2020-03-24	5.50	5.50	5.00	5.50	0
2020-03-23	5.50	5.50	5.50	5.75	0
2020-03-20	5.75	5.75	5.75	5.75	0
2020-03-19	5.50	5.50	5.50	5.50	15,132
2020-03-18	5.50	5.50	5.50	5.50	20,000
2020-03-17	5.50	5.50	5.50	5.50	18,889
2020-03-16	6.25	6.25	5.50	6.25	864,345
2020-03-13	6.25	6.25	6.25	6.25	215,562
2020-03-12	6.25	6.25	6.25	6.25	132,960
2020-03-11	6.25	6.25	6.25	6.25	0
2020-03-10	6.25	6.25	6.25	6.25	32,568
2020-03-09	6.38	6.38	6.25	6.38	765,776
2020-03-06	6.63	6.63	6.38	6.38	170,085
2020-03-05	7.25	7.25	6.75	7.25	2,100,537
2020-03-04	7.25	7.25	7.25	7.25	37,215
2020-03-03	7.25	7.25	7.25	7.25	240,103
2020-02-28	7.25	7.25	7.25	7.25	120,010
2020-02-27	6.85	7.25	6.85	6.85	80,000
2020-02-26	7.25	7.25	6.75	7.25	1,040,746
2020-02-25	7.50	7.50	7.25	7.50	58,522
2020-02-24	7.50	7.50	7.50	7.50	617,785
2020-02-21	7.50	7.50	7.50	7.50	64,354
2020-02-20	7.25	7.50	7.25	7.50	328,334
2020-02-19	7.75	7.75	7.25	7.25	193,114
2020-02-18	7.90	7.90	7.75	7.75	465,023
2020-02-17	8.15	8.15	7.90	7.90	249,451
2020-02-14	8.15	8.15	8.15	8.15	137,276
2020-02-13	8.15	8.15	8.15	8.15	195,219
2020-02-12	7.75	7.60	7.50	8.03	1,069,653
2020-02-11	9.00	9.00	7.75	7.75	1,469,158
2020-02-10	9.75	9.75	8.75	9.00	302,123
2020-02-07	8.63	10.50	8.63	9.75	731,315
2020-02-06	7.75	8.13	7.75	8.13	599,620
2020-02-05	7.75	7.75	7.75	7.75	26,388
2020-02-04	7.75	7.75	7.75	7.75	150,000
2020-02-03	7.75	7.75	7.75	7.75	258,801
2020-01-31	7.75	7.75	7.75	7.75	0
2020-01-30	7.75	7.75	7.50	7.75	35,096
2020-01-29	7.75	7.75	7.75	7.75	299,247
2020-01-28	7.75	7.75	7.75	7.75	441,407
2020-01-27	7.75	7.75	7.75	7.75	15,400
2020-01-24	7.75	7.75	7.75	7.75	64,623
2020-01-23	7.63	7.75	7.63	7.75	210,305
2020-01-22	7.63	7.63	7.63	7.63	164,069
2020-01-21	7.85	7.75	7.50	7.63	582,434
2020-01-20	6.00	7.85	6.00	7.85	1,221,372
2020-01-17	6.00	6.00	6.00	6.00	222,222
2020-01-16	6.00	6.00	6.00	6.00	192,661
2020-01-15	6.00	6.00	6.00	6.00	57,812
2020-01-14	5.00	6.00	5.00	6.00	546,058
2020-01-13	4.75	5.10	4.75	5.10	201,007
2020-01-10	4.75	4.75	4.75	4.75	133,505
2020-01-09	4.75	4.75	4.75	4.75	303,199
2020-01-08	4.75	4.75	4.75	4.75	450,134
2020-01-07	4.75	4.75	4.75	4.75	75,460
2020-01-06	4.75	4.75	4.75	4.75	1,147,884
2020-01-03	4.75	4.75	4.75	4.75	4,101
2020-01-02	4.75	4.75	4.75	4.75	4,000
2019-12-31	4.75	4.75	4.75	4.75	6,382
2019-12-30	4.75	4.75	4.75	4.75	5,000
2019-12-27	4.75	4.75	4.75	4.75	62,154
2019-12-24	4.75	4.75	4.75	4.75	35,296
2019-12-23	4.75	4.75	4.75	4.75	1,405,790
2019-12-20	4.75	4.60	4.60	4.75	374,821
2019-12-19	4.60	4.60	4.60	4.60	22,263
2019-12-18	4.60	4.60	4.20	4.60	515,250
2019-12-17	4.40	4.40	4.40	4.40	40,000
2019-12-16	4.40	4.40	4.40	4.40	40,000
2019-12-13	4.40	4.40	4.40	4.40	705,658
2019-12-12	4.40	4.40	4.40	4.40	250,548
2019-12-11	4.40	4.40	4.40	4.40	256,012
2019-12-10	4.40	4.40	4.40	4.40	35,000
2019-12-09	4.40	4.40	4.40	4.40	0
2019-12-06	4.40	4.40	4.40	4.40	0
2019-12-05	4.40	4.40	4.40	4.40	19,561
2019-12-04	4.40	4.40	4.40	4.40	72,009
2019-12-03	4.40	4.40	4.40	4.40	2,122,526
2019-12-02	4.40	4.40	4.40	4.40	85,391
2019-11-29	4.40	4.40	4.40	4.40	76,175
2019-11-28	4.40	4.40	4.00	4.40	0
2019-11-27	4.40	4.40	4.40	4.40	35,523
2019-11-26	4.40	4.40	4.40	4.40	76,064
2019-11-25	4.40	4.40	4.40	4.40	193,079
2019-11-22	4.40	4.40	4.40	4.40	20,399
2019-11-21	4.40	4.40	4.40	4.40	87,549
2019-11-20	4.40	4.40	4.40	4.40	100,355
2019-11-19	4.40	4.40	4.40	4.40	39,669
2019-11-18	4.50	4.50	4.40	4.40	161,473
2019-11-15	4.50	4.50	4.50	4.50	612,948
2019-11-14	4.60	4.60	4.50	4.50	86,287
2019-11-13	4.60	4.60	4.60	4.60	0
2019-11-12	4.80	4.80	4.60	4.60	22,828
2019-11-11	4.80	4.80	4.80	4.80	39,400
2019-11-08	4.70	4.80	4.70	4.80	20,000
2019-11-07	4.85	4.85	4.70	4.70	33,590
2019-11-06	4.85	4.85	4.85	4.85	54,303
2019-11-05	5.00	5.00	4.50	4.85	258,625
2019-11-04	5.00	5.00	4.50	5.00	23,298
2019-11-01	4.55	4.60	4.55	4.60	0
2019-10-31	4.55	4.60	4.55	4.60	168,049
2019-10-30	4.55	4.55	4.55	4.55	179,302
2019-10-29	4.55	4.55	4.55	4.55	86,706
2019-10-28	4.75	4.75	4.55	4.55	144,457
2019-10-25	4.75	4.75	4.50	4.75	218,800
2019-10-24	4.75	4.75	4.75	4.75	43,500
2019-10-23	4.75	4.75	4.75	4.75	55,263
2019-10-22	4.75	4.75	4.75	4.75	34,639
2019-10-21	4.75	4.75	4.75	4.75	10,736
2019-10-18	4.75	4.75	4.75	4.75	103,461
2019-10-17	4.75	4.75	4.75	4.75	20,711
2019-10-16	4.45	4.75	4.45	4.75	359,959
2019-10-15	4.75	4.75	4.45	4.45	337,795
2019-10-14	4.75	4.75	4.75	4.75	23,152
2019-10-11	5.00	5.00	4.75	4.75	167,286
2019-10-10	5.00	5.00	5.00	5.00	241,358
2019-10-09	5.00	5.00	5.00	5.00	8,514
2019-10-08	5.00	5.00	5.00	5.00	0
2019-10-07	5.00	5.00	5.00	5.00	9,859
2019-10-04	5.25	5.25	5.00	5.00	43,590
2019-10-03	5.25	5.25	5.25	5.25	0
2019-10-02	5.25	5.25	5.25	5.25	124,836
2019-10-01	5.50	5.50	5.25	5.25	17,731
2019-09-30	5.50	5.50	5.50	5.50	112,368
2019-09-27	5.50	5.50	5.50	5.50	11,516
2019-09-26	5.50	5.50	5.50	5.50	19,335
2019-09-25	5.75	5.75	5.50	5.50	62,750
2019-09-24	5.50	5.75	5.50	5.75	410,792
2019-09-23	5.88	5.88	5.88	5.88	98,117
2019-09-20	5.75	5.88	5.75	5.88	239,000
2019-09-19	5.75	5.75	5.75	5.75	836,247
2019-09-18	5.75	5.75	5.75	5.75	265,288
2019-09-17	5.75	5.75	5.75	5.75	711,100
2019-09-16	5.75	5.75	5.75	5.75	16,533
2019-09-13	5.75	5.75	5.75	5.75	166,134
2019-09-12	5.75	5.75	5.75	5.75	61,834
2019-09-11	5.75	5.75	5.75	5.75	27,697
2019-09-10	5.75	5.75	5.75	5.75	236,664
2019-09-09	5.75	5.75	5.75	5.75	134,210
2019-09-06	5.75	5.75	5.75	5.75	387
2019-09-05	5.50	5.75	5.50	5.75	33,597
2019-09-04	6.25	6.25	5.50	5.75	106,569
2019-09-03	6.25	6.25	6.25	6.25	0
2019-09-02	6.25	6.25	6.25	6.25	36,700
2019-08-30	6.25	6.25	6.25	6.25	212
2019-08-29	6.25	6.25	6.25	6.25	7,787
2019-08-28	6.25	6.25	6.00	6.25	63,365
2019-08-27	6.25	6.25	6.25	6.25	39,199
2019-08-23	6.25	6.25	6.25	6.25	200
2019-08-22	6.25	6.25	6.25	6.25	69,702
2019-08-21	6.25	6.25	6.25	6.25	89,212
2019-08-20	6.50	6.50	6.25	6.25	184,575
2019-08-19	6.50	6.50	6.50	6.50	1,528
2019-08-16	6.50	6.50	6.50	6.50	82,628
2019-08-15	6.50	6.50	6.50	6.50	32,383
2019-08-14	6.50	6.50	6.00	6.50	29,857
2019-08-13	6.50	6.50	6.50	6.50	78,547
2019-08-12	6.50	6.50	6.50	6.50	195,798
2019-08-09	6.75	6.75	6.50	6.50	52,074
2019-08-08	6.75	6.75	6.75	6.75	0
2019-08-07	6.75	6.75	6.75	6.75	218,182
2019-08-06	7.13	7.13	6.75	6.75	160,874
2019-08-05	7.50	7.50	7.13	7.13	134,416
2019-08-02	7.25	7.50	7.00	7.50	208,409
2019-08-01	7.25	7.25	7.00	7.25	6,745
2019-07-31	7.75	7.75	7.25	7.25	25,636
2019-07-30	7.75	7.75	7.75	7.75	618,393
2019-07-29	7.88	7.88	7.75	7.75	112,397
2019-07-26	8.00	8.00	7.88	7.88	144,468
2019-07-25	8.00	8.00	8.00	8.00	15,333
2019-07-24	7.88	8.00	7.88	8.00	138,331
2019-07-23	8.50	8.50	7.88	7.88	112,439
2019-07-22	8.50	8.50	8.50	8.50	40,845
2019-07-19	8.50	8.50	8.50	8.50	20,772
2019-07-18	7.75	7.75	7.75	7.75	0
2019-07-17	7.75	7.75	7.75	7.75	60,549
2019-07-16	7.75	7.75	7.75	7.75	3,605
2019-07-15	7.75	7.75	7.75	7.75	8,649
2019-07-12	7.75	7.75	7.75	7.75	10,000
2019-07-11	7.75	7.75	7.75	7.75	69,500
2019-07-10	7.75	7.75	7.75	7.75	6,108
2019-07-09	7.75	7.75	7.75	7.75	348,105
2019-07-08	7.75	7.75	7.75	7.75	38,878
2019-07-05	7.75	7.75	7.75	7.75	116,491
2019-07-04	7.75	7.75	7.75	7.75	814,008
2019-07-03	7.75	7.75	7.50	7.75	290,422
2019-07-02	7.75	7.75	7.75	7.75	160,421
2019-07-01	8.40	8.40	7.75	7.75	226,992
2019-06-28	8.40	8.40	8.40	8.40	3,047
2019-06-27	8.40	8.40	8.40	8.40	8,395
2019-06-26	8.75	8.75	8.40	8.40	64,411
2019-06-25	8.75	8.75	8.75	8.75	82,130
2019-06-24	9.00	9.00	9.00	9.00	0
2019-06-21	9.00	9.00	8.50	9.15	150,775
2019-06-20	9.15	9.15	9.15	9.15	695,550
2019-06-19	9.15	9.15	9.15	9.15	20,000
2019-06-18	9.15	9.15	9.15	9.15	6,159
2019-06-17	9.15	9.15	8.80	9.15	80,000
2019-06-14	8.75	9.15	8.75	9.15	213,801
2019-06-13	8.75	8.75	8.75	8.75	24,983
2019-06-12	8.65	8.75	8.65	8.75	253,221
2019-06-11	8.25	8.65	8.25	8.65	89,531
2019-06-10	8.13	8.25	8.13	8.25	554,261
2019-06-07	8.13	8.13	8.13	8.13	150,000
2019-06-06	8.13	8.13	8.13	8.13	50,025
2019-06-05	8.13	8.13	8.13	8.13	170,862
2019-06-04	8.13	8.13	8.13	8.13	27,000
2019-06-03	8.25	8.25	8.13	8.13	7,333
2019-05-31	8.25	8.50	8.50	8.25	208,171
2019-05-30	8.25	8.50	8.50	8.25	133,501
2019-05-29	8.25	8.25	8.25	8.25	105,628
2019-05-28	8.75	8.75	8.25	8.25	45,000
2019-05-24	9.25	9.25	8.75	8.75	339,465
2019-05-23	10.00	9.25	9.25	9.25	458,887
2019-05-22	10.00	10.00	10.00	10.00	91,601
2019-05-21	10.00	10.00	10.00	10.00	34,135
2019-05-20	10.00	10.00	10.00	10.00	175,190
2019-05-17	10.00	10.00	10.00	10.00	157,487
2019-05-16	10.00	10.00	10.00	10.00	59,434
2019-05-15	9.75	10.00	9.75	10.00	1,122,485
2019-05-14	9.25	9.75	9.25	9.75	359,478
2019-05-13	9.25	9.25	9.25	9.25	15,585
2019-05-10	9.25	9.25	9.25	9.25	92,318
2019-05-09	9.00	9.25	9.00	9.25	93,204
2019-05-08	9.00	9.00	9.00	9.00	525,480
2019-05-07	9.00	9.00	9.00	9.00	84,123

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