FCAP.L Share History

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

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

Date	Open	High	Low	Close	Volume
2023-09-28	7.64	7.90	7.64	7.90	28,183
2023-09-27	8.15	8.15	7.90	7.90	78,359
2023-09-26	8.25	8.25	7.90	8.15	248,252
2023-09-25	8.25	8.25	8.25	8.25	61,895
2023-09-22	8.35	8.35	8.25	8.25	281,872
2023-09-21	8.60	8.60	8.35	8.35	214,041
2023-09-20	8.45	8.60	8.45	8.60	126,381
2023-09-19	8.75	8.75	8.45	8.45	90,002
2023-09-18	8.75	8.75	8.50	8.75	275,194
2023-09-15	8.15	8.75	8.15	8.75	212,143
2023-09-14	8.60	8.60	8.15	8.15	235,330
2023-09-13	8.70	8.70	8.60	8.60	111,401
2023-09-12	8.60	8.85	8.60	8.85	389,884
2023-09-11	9.50	9.50	8.25	8.35	389,104
2023-09-08	9.50	9.50	9.10	9.50	187,559
2023-09-07	9.50	9.50	9.50	9.50	26,014
2023-09-06	9.75	9.75	9.00	9.10	111,114
2023-09-05	9.00	9.85	9.00	9.75	252,924
2023-09-04	9.00	9.00	9.00	9.00	75,426
2023-09-01	9.00	9.00	9.00	9.00	7,717
2023-08-31	8.75	9.00	8.75	9.00	86,360
2023-08-30	8.75	9.00	8.75	8.75	118,828
2023-08-29	8.75	8.75	8.75	8.75	41,353
2023-08-28	8.75	8.75	8.75	8.75	0
2023-08-25	8.75	8.75	8.75	8.75	1,778
2023-08-24	8.75	8.75	8.75	8.75	35,000
2023-08-23	9.60	9.60	8.75	8.75	49,042
2023-08-22	9.60	9.60	9.60	9.60	10,000
2023-08-21	9.60	9.60	9.60	9.60	0
2023-08-18	9.75	9.75	9.60	9.60	7,800
2023-08-17	9.75	9.75	9.75	9.75	10
2023-08-16	9.88	9.88	9.75	9.75	18,839
2023-08-15	9.88	9.88	9.88	9.88	10,990
2023-08-14	10.50	10.50	9.88	9.88	23,830
2023-08-11	10.75	10.75	10.50	10.50	30,806
2023-08-10	11.13	11.13	10.50	10.50	84,595
2023-08-09	10.25	11.13	10.25	11.13	72,887
2023-08-08	10.38	10.38	10.25	10.25	180,173
2023-08-07	10.00	10.45	10.00	10.38	151,099
2023-08-04	9.75	10.00	9.75	10.00	69,296
2023-08-03	9.50	9.75	9.50	9.75	14,000
2023-08-02	9.50	9.50	8.72	9.50	46,712
2023-08-01	9.25	9.50	9.25	9.50	36,143
2023-07-31	9.50	9.50	9.25	9.25	35,161
2023-07-28	9.50	9.50	9.50	9.50	16,357
2023-07-27	9.75	9.75	9.50	9.50	151,110
2023-07-26	9.75	9.75	9.75	9.75	11,224
2023-07-25	9.90	10.00	9.00	10.00	269,546
2023-07-24	9.00	9.00	9.00	9.00	0
2023-07-21	9.50	9.50	9.00	9.00	52,390
2023-07-20	9.50	9.50	9.50	9.50	0
2023-07-19	9.50	9.50	9.50	9.50	86,496
2023-07-18	9.50	9.50	9.50	9.50	61,226
2023-07-17	8.50	9.50	8.50	9.50	185,566
2023-07-14	8.25	8.50	8.25	8.50	41,318
2023-07-13	7.65	8.25	7.65	8.25	387,438
2023-07-12	8.00	8.00	7.65	7.65	49,182
2023-07-11	8.00	8.00	8.00	8.00	34,500
2023-07-10	8.00	8.00	8.00	8.00	15,905
2023-07-07	7.95	8.15	7.95	8.00	0
2023-07-06	8.05	8.05	8.05	8.05	359,741
2023-07-05	8.05	8.05	8.05	8.05	25,221
2023-07-04	8.05	8.20	8.05	8.05	104,098
2023-07-03	8.05	8.05	8.05	8.05	41,486
2023-06-30	8.05	8.05	8.05	8.05	5,000
2023-06-29	8.05	8.05	8.05	8.05	176,001
2023-06-28	8.15	8.15	7.70	8.05	110,314
2023-06-27	8.15	8.15	8.15	8.15	229
2023-06-26	8.20	8.20	8.15	8.15	101,508
2023-06-23	8.20	8.20	8.20	8.20	9,919
2023-06-22	8.55	8.55	8.20	8.20	124,821
2023-06-21	8.65	8.55	8.50	8.55	13,750
2023-06-20	9.00	9.00	8.60	8.65	106,511
2023-06-19	9.25	9.50	8.60	8.60	247,647
2023-06-16	9.25	9.25	9.25	9.25	54,498
2023-06-15	9.25	9.25	9.25	9.25	1,521
2023-06-14	9.25	9.25	9.25	9.25	15,214
2023-06-13	9.50	10.00	9.25	9.25	80,411
2023-06-12	9.75	10.00	10.00	10.00	8,601
2023-06-09	9.75	9.75	9.75	9.75	788
2023-06-08	9.75	9.75	9.75	9.75	17,777
2023-06-07	9.50	9.75	9.50	9.75	47,601
2023-06-06	9.25	9.50	9.25	9.50	82,061
2023-06-05	9.50	9.50	9.25	9.25	605
2023-06-02	9.50	9.50	9.50	9.50	7,905
2023-06-01	9.50	9.50	9.50	9.50	70,503
2023-05-31	9.75	9.50	9.50	9.50	21,000
2023-05-30	10.00	10.00	9.75	9.75	83,816
2023-05-29	10.00	10.00	10.00	10.00	0
2023-05-26	10.25	10.25	10.00	10.00	38,521
2023-05-25	10.80	10.80	10.25	10.25	36,355
2023-05-24	10.75	10.75	10.75	10.75	3,621
2023-05-23	10.75	10.75	10.75	10.75	110,143
2023-05-22	10.75	10.75	10.75	10.75	6,404
2023-05-19	10.75	10.75	10.75	10.75	33,700
2023-05-18	10.75	10.75	10.75	10.75	85,200
2023-05-17	10.75	10.75	10.75	10.75	84,439
2023-05-16	10.75	10.75	10.75	10.75	41,150
2023-05-15	10.75	10.75	10.75	10.75	65,524
2023-05-12	10.75	10.75	10.75	10.75	597,547
2023-05-11	10.75	10.75	10.75	10.75	22,724
2023-05-10	10.75	10.75	10.75	10.75	88,549
2023-05-09	10.75	10.75	10.75	10.75	147
2023-05-08	10.75	10.75	10.75	10.75	0
2023-05-05	10.75	10.75	10.75	10.75	1,647
2023-05-04	10.75	10.75	10.75	10.75	2,247
2023-05-03	10.75	10.75	10.75	10.75	510,791
2023-05-02	10.75	10.75	10.75	10.75	115,248
2023-05-01	10.75	10.75	10.75	10.75	0
2023-04-28	10.25	11.00	10.25	10.75	278,350
2023-04-27	10.38	10.38	10.25	10.25	222,283
2023-04-26	10.88	10.88	10.38	10.38	68,609
2023-04-25	10.88	11.20	11.20	11.20	377,631
2023-04-24	10.80	10.88	10.80	10.88	367,357
2023-04-21	11.13	11.13	10.88	10.88	89,099
2023-04-20	11.13	11.13	11.13	11.13	49,127
2023-04-19	11.13	11.13	11.13	11.13	5,021
2023-04-18	11.25	11.25	11.13	11.13	61,577
2023-04-17	11.38	11.38	11.25	11.25	63,129
2023-04-14	11.38	11.38	11.38	11.38	497,040
2023-04-13	10.75	11.38	10.75	11.38	414,152
2023-04-12	10.75	10.75	10.75	10.75	117,645
2023-04-11	10.75	10.75	10.75	10.75	51,525
2023-04-10	10.75	10.75	10.75	10.75	0
2023-04-07	10.75	10.75	10.75	10.75	0
2023-04-06	11.00	11.00	10.50	10.75	125,539
2023-04-05	11.00	11.00	11.00	11.00	149,846
2023-04-04	11.00	11.00	11.00	11.00	37,743
2023-04-03	11.63	11.63	11.00	11.00	79,706
2023-03-31	11.63	11.63	11.63	11.63	147,523
2023-03-30	11.88	11.50	11.50	11.50	901,567
2023-03-29	11.88	11.88	11.88	11.88	20,000
2023-03-28	12.13	12.13	11.88	11.88	48,546
2023-03-27	12.25	12.25	12.13	12.13	9,430
2023-03-24	12.25	12.25	12.25	12.25	97,524
2023-03-23	11.25	12.25	11.25	12.25	161,930
2023-03-22	11.63	11.63	11.63	11.63	8,765
2023-03-21	11.25	11.25	11.25	11.63	358,104
2023-03-20	12.13	12.00	11.63	11.63	151,798
2023-03-17	12.13	12.13	12.13	12.13	59,305
2023-03-16	12.13	12.13	12.13	12.13	56,615
2023-03-15	12.25	12.25	12.13	12.25	50,670
2023-03-14	12.38	12.38	12.25	12.25	78,331
2023-03-13	12.50	12.50	12.50	12.38	15,391
2023-03-10	12.50	12.50	12.50	12.50	125,990
2023-03-09	12.50	12.50	12.50	12.50	74,292
2023-03-08	12.50	12.50	12.50	12.50	4,417
2023-03-07	12.50	12.50	12.50	12.50	24,000
2023-03-06	12.50	12.50	12.50	12.50	185,853
2023-03-03	12.50	12.50	12.50	12.50	50,773
2023-03-02	12.63	12.63	12.50	12.50	55,572
2023-03-01	12.63	12.63	12.63	12.63	10,031
2023-02-28	12.38	12.63	12.38	12.63	62,009
2023-02-27	12.75	12.75	12.38	12.38	105,728
2023-02-24	12.75	12.75	12.75	12.75	17,366
2023-02-23	12.75	12.75	12.75	12.75	614,786
2023-02-22	12.88	13.00	12.75	12.75	124,796
2023-02-21	12.75	12.88	12.75	12.88	8,515
2023-02-20	12.63	13.00	12.63	13.00	136,190
2023-02-17	12.50	12.63	12.50	12.63	56,157
2023-02-16	12.50	12.50	12.50	12.50	178,375
2023-02-15	12.50	12.50	12.50	12.50	353,655
2023-02-14	12.38	12.50	12.38	12.50	181,817
2023-02-13	13.00	13.00	12.50	12.50	643,488
2023-02-10	13.00	13.00	13.00	13.00	88,301
2023-02-09	12.75	13.00	13.00	13.00	215,355
2023-02-08	12.75	12.75	12.75	12.75	22,181
2023-02-07	13.00	13.00	12.75	12.75	52,658
2023-02-06	13.00	13.00	13.00	13.00	80,040
2023-02-03	12.75	13.00	12.75	13.00	378,264
2023-02-02	12.75	13.00	12.75	13.00	73,516
2023-02-01	12.75	12.75	12.75	12.75	33,338
2023-01-31	12.75	12.75	12.75	12.75	135,541
2023-01-30	12.75	12.75	12.75	12.75	106,993
2023-01-27	12.75	12.75	12.75	12.75	243,286
2023-01-26	12.75	12.75	12.75	12.75	296,341
2023-01-25	12.63	12.75	12.38	12.75	790,491
2023-01-24	12.88	12.88	12.63	12.63	86,393
2023-01-23	12.88	12.88	12.88	12.88	108,263
2023-01-20	12.88	12.88	12.88	12.88	29,948
2023-01-19	12.88	12.88	12.88	12.88	12,307
2023-01-18	12.88	12.88	12.88	12.88	11,944
2023-01-17	12.88	12.88	12.88	12.88	8,952
2023-01-16	12.88	13.00	12.88	12.88	568,937
2023-01-13	12.88	12.88	12.88	12.88	198,945
2023-01-12	12.88	12.88	12.88	12.88	68,107
2023-01-11	12.88	12.88	12.88	12.88	36,563
2023-01-10	12.88	12.88	12.88	12.88	3,068
2023-01-09	13.13	13.00	12.88	12.88	252,463
2023-01-06	13.00	13.13	13.00	13.13	114,321
2023-01-05	13.00	13.00	13.00	13.00	23,924
2023-01-04	12.63	13.00	12.63	13.00	74,189
2023-01-03	12.10	12.63	12.10	12.63	59,495
2023-01-02	12.10	12.10	12.10	12.10	0
2022-12-30	12.10	12.10	12.10	12.10	1,846
2022-12-29	12.10	12.10	12.10	12.10	47,450
2022-12-28	12.15	12.15	12.10	12.10	43,355
2022-12-27	12.15	12.15	12.15	12.15	0
2022-12-26	12.15	12.15	12.15	12.15	0
2022-12-23	12.15	12.15	12.15	12.15	480,256
2022-12-22	12.15	12.15	12.15	12.15	22,015
2022-12-21	12.15	12.15	12.15	12.15	266,143
2022-12-20	12.20	12.20	12.15	12.15	159,144
2022-12-19	12.55	12.00	12.00	12.00	322,268
2022-12-16	12.75	12.55	12.40	12.55	238,029
2022-12-15	12.63	12.75	12.63	12.75	240,044
2022-12-14	13.75	14.20	12.63	12.63	618,504
2022-12-13	14.88	14.00	13.88	13.88	443,999
2022-12-12	14.88	14.90	14.90	14.90	55,793
2022-12-09	14.88	14.88	14.88	14.88	10,750
2022-12-08	14.88	14.88	14.88	14.88	7,510
2022-12-07	15.13	15.13	14.88	14.88	66,464
2022-12-06	15.00	15.13	15.00	15.13	115,849
2022-12-05	15.00	15.40	15.40	15.40	149,684
2022-12-02	14.98	15.00	14.75	15.00	212,768
2022-12-01	14.98	15.00	14.98	14.98	152,805
2022-11-30	15.10	15.10	14.98	14.98	176,408
2022-11-29	15.55	15.55	15.10	15.10	159,225
2022-11-28	15.50	15.75	15.50	15.55	394,847
2022-11-25	15.50	15.50	14.50	15.50	7,327,956
2022-11-24	18.50	18.50	18.50	18.50	436,223
2022-11-23	18.50	18.50	18.50	18.50	247,739
2022-11-22	18.50	18.50	18.50	18.50	90,227
2022-11-21	18.50	18.50	18.50	18.50	67,910
2022-11-18	18.50	18.50	18.50	18.50	513,561
2022-11-17	19.25	19.25	17.75	18.50	419,643
2022-11-16	17.25	17.50	17.00	17.50	325,443
2022-11-15	18.13	18.13	17.50	17.50	280,467
2022-11-14	17.00	18.50	18.00	18.00	925,314
2022-11-11	16.75	17.00	16.75	17.00	223,799
2022-11-10	16.75	16.75	16.75	16.75	46,785
2022-11-09	17.25	17.25	16.75	16.75	197,570
2022-11-08	17.50	17.50	17.25	17.25	60,071
2022-11-07	18.00	18.00	17.50	17.50	61,379
2022-11-04	18.75	18.75	17.75	17.75	119,659
2022-11-03	18.75	18.75	18.75	18.75	48,559
2022-11-02	18.75	18.75	18.75	18.75	67,382
2022-11-01	18.00	18.75	18.00	18.75	511,974
2022-10-31	18.00	18.00	18.00	18.00	75,772
2022-10-28	17.75	18.00	17.75	18.00	82,042
2022-10-27	17.75	17.75	17.75	17.75	49,210
2022-10-26	17.75	17.75	17.75	17.75	19,033
2022-10-25	18.25	18.25	17.75	17.75	66,765
2022-10-24	18.25	18.25	18.25	18.25	195,676
2022-10-21	18.25	18.25	18.00	18.25	357,128
2022-10-20	18.75	19.00	18.00	18.00	618,263
2022-10-19	17.50	18.50	17.00	18.50	341,495
2022-10-18	15.50	18.50	15.50	17.50	2,074,168
2022-10-17	13.50	13.50	13.50	13.50	309,133
2022-10-14	13.50	13.50	13.50	13.50	114
2022-10-13	13.25	13.50	13.25	13.50	21,887
2022-10-12	13.25	13.25	13.25	13.25	77,303
2022-10-11	13.00	13.25	13.00	13.25	112,070
2022-10-10	13.00	13.00	13.00	13.00	72,626
2022-10-07	13.10	13.10	12.50	12.50	33,917
2022-10-06	13.25	13.00	13.00	12.75	242,996
2022-10-05	14.25	14.25	13.25	13.25	117,514
2022-10-04	14.25	14.25	14.25	14.25	111,913
2022-10-03	14.25	14.25	14.25	14.25	252,000
2022-09-30	14.25	14.25	14.25	14.25	17,485
2022-09-29	14.75	14.75	14.25	14.25	19,059
2022-09-28	14.75	14.75	14.75	14.75	49,169
2022-09-27	14.75	14.75	14.75	14.75	51,150
2022-09-26	15.25	15.25	14.75	14.75	108,740
2022-09-23	15.50	15.90	15.25	15.90	104,443
2022-09-22	16.50	16.40	16.40	15.50	325,034
2022-09-21	16.50	16.95	16.95	16.95	798,477
2022-09-20	16.50	16.90	16.90	16.50	99,679
2022-09-19	16.50	16.50	16.50	16.50	0
2022-09-16	16.50	16.50	16.50	16.50	826,027
2022-09-15	16.00	16.80	16.80	16.80	537,170
2022-09-14	16.00	16.00	16.00	16.00	45,079
2022-09-13	16.00	16.00	16.00	16.00	40,001
2022-09-12	16.00	16.00	16.00	16.00	156,026
2022-09-09	16.50	16.50	16.00	16.00	489,700
2022-09-08	16.50	16.50	16.50	16.50	246,143
2022-09-07	16.50	16.50	16.50	16.50	20,712
2022-09-06	16.25	16.50	16.25	16.50	80,072
2022-09-05	16.25	16.25	16.25	16.25	20,036
2022-09-02	16.25	16.25	16.25	16.25	68,886
2022-09-01	16.25	16.25	16.25	16.25	117,429
2022-08-31	16.25	16.25	16.25	16.25	21,526
2022-08-30	16.25	16.25	16.25	16.25	40,865
2022-08-29	16.25	16.25	16.25	16.25	0
2022-08-26	16.25	16.25	16.25	16.25	231,259
2022-08-25	16.25	16.25	16.25	16.25	33,878
2022-08-24	16.50	16.50	16.25	16.25	575,172
2022-08-23	16.50	16.50	16.50	16.50	217,107
2022-08-22	16.50	16.50	16.50	16.50	169,653
2022-08-19	16.50	16.50	16.50	16.50	46,418
2022-08-18	16.50	16.50	16.50	16.50	751
2022-08-17	16.50	16.50	16.50	16.50	8,531
2022-08-16	16.50	16.50	16.50	16.50	83,848
2022-08-15	16.50	16.50	16.50	16.50	361,180
2022-08-12	16.50	16.50	16.00	16.50	215,170
2022-08-11	16.50	16.05	16.05	16.50	602,690
2022-08-10	16.50	16.50	16.50	16.50	154,785
2022-08-09	16.50	16.50	16.50	16.50	353,430
2022-08-08	16.50	16.95	16.95	16.50	193,579
2022-08-05	15.63	16.50	15.63	16.50	279,999
2022-08-04	15.63	15.63	15.63	15.63	48,280
2022-08-03	15.13	15.63	15.13	15.63	604,624
2022-08-02	14.75	15.13	14.25	15.13	179,975
2022-08-01	15.63	15.63	14.75	14.75	342,291
2022-07-29	16.25	16.25	15.50	15.50	142,261
2022-07-28	16.25	16.25	16.25	16.25	112,543
2022-07-27	16.25	16.25	16.25	16.25	413,612
2022-07-26	16.25	16.25	16.25	16.25	23,092
2022-07-25	16.50	16.50	16.25	16.25	72,783
2022-07-22	16.50	16.50	16.50	16.50	58,073
2022-07-21	16.50	16.50	16.50	16.50	12
2022-07-20	16.50	16.50	16.50	16.50	15,636
2022-07-19	16.50	16.50	16.50	16.50	3,825
2022-07-18	16.50	16.50	16.50	16.50	55,826
2022-07-15	16.50	16.50	16.50	16.50	13,270
2022-07-14	16.25	16.75	15.25	16.50	444,098
2022-07-13	17.75	17.75	17.75	17.75	47
2022-07-12	17.75	17.75	17.75	17.75	6,642
2022-07-11	17.75	17.75	17.75	17.75	23,851
2022-07-08	18.00	18.00	17.75	17.75	152,905
2022-07-07	18.00	18.00	18.00	18.00	18,236
2022-07-06	17.75	18.00	17.75	18.00	433,332
2022-07-05	18.25	18.25	17.75	17.75	20,353
2022-07-04	18.50	18.50	18.25	18.25	71,516
2022-07-01	18.75	18.75	18.50	18.50	230,125
2022-06-30	18.75	18.75	18.75	18.75	14,625
2022-06-29	19.00	19.00	18.75	18.75	116,791
2022-06-28	19.00	19.00	19.00	19.00	36,894
2022-06-27	18.75	19.00	18.75	19.00	156,955
2022-06-24	18.75	18.75	18.75	18.75	383,566
2022-06-23	19.50	19.50	18.75	18.75	778,888
2022-06-22	19.50	19.75	19.50	19.50	197,065
2022-06-21	21.25	21.25	20.00	20.00	322,467
2022-06-20	21.25	21.25	21.25	21.25	0
2022-06-17	21.50	21.50	21.25	21.25	41,241
2022-06-16	21.50	21.50	21.50	21.50	13,579
2022-06-15	21.50	21.50	21.50	21.50	2,456
2022-06-14	21.50	21.50	21.50	21.50	19,919
2022-06-13	21.75	21.75	21.50	21.50	113,890
2022-06-10	21.75	21.75	21.75	21.75	2,704
2022-06-09	21.75	21.75	21.75	21.75	2,260
2022-06-08	21.75	21.75	21.75	21.75	3,062
2022-06-07	21.75	21.75	21.75	21.75	35,830
2022-06-06	22.00	22.50	21.50	21.75	57,305
2022-06-03	22.00	22.00	22.00	22.00	0
2022-06-02	22.00	22.00	22.00	22.00	0
2022-06-01	22.00	22.00	22.00	22.00	10,446
2022-05-31	22.00	22.00	22.00	22.00	143,533
2022-05-30	22.00	22.00	22.00	22.00	255,809
2022-05-27	22.50	22.50	22.00	22.00	150,234
2022-05-26	22.50	22.50	22.50	22.50	81,270
2022-05-25	22.50	22.00	22.00	22.00	90,225
2022-05-24	23.00	23.00	22.50	22.50	79,809
2022-05-23	23.00	23.00	22.00	23.00	4,688
2022-05-20	23.00	23.00	23.00	23.00	41,108
2022-05-19	23.00	23.00	23.00	23.00	8,157
2022-05-18	23.00	23.00	23.00	23.00	5,000
2022-05-17	22.50	22.00	22.00	23.00	50,611
2022-05-16	22.50	22.50	22.50	22.50	0
2022-05-13	23.00	23.00	22.50	22.50	36,978
2022-05-12	23.00	23.00	22.40	23.00	53,681
2022-05-11	24.50	24.50	23.00	23.00	70,008
2022-05-10	24.50	24.50	24.50	24.50	10,132
2022-05-09	24.75	24.50	24.50	24.50	111,506
2022-05-06	25.50	25.50	24.50	24.75	53,572
2022-05-05	25.50	25.50	25.50	25.50	112,027
2022-05-04	25.60	25.60	25.50	25.50	101,765
2022-05-03	25.60	25.60	25.60	25.60	148,305
2022-05-02	25.60	25.60	25.60	25.60	0
2022-04-29	26.10	26.10	25.60	25.60	86,436
2022-04-28	26.25	26.25	26.10	26.10	55,960
2022-04-27	26.25	26.25	26.25	26.25	13,477
2022-04-26	26.50	26.50	26.25	26.25	31,680
2022-04-25	26.50	26.00	26.00	26.00	17,466
2022-04-22	26.50	26.50	26.50	26.50	37
2022-04-21	27.00	27.25	26.50	26.50	38,061
2022-04-20	27.00	27.00	27.00	27.00	422,000
2022-04-19	26.50	27.25	26.50	27.00	62,012
2022-04-18	26.50	26.50	26.50	26.50	0
2022-04-15	26.50	26.50	26.50	26.50	0
2022-04-14	28.50	28.50	26.25	26.50	665,220
2022-04-13	29.10	29.10	29.10	29.10	18,882
2022-04-12	28.10	29.10	28.10	29.10	1,500
2022-04-11	29.10	29.10	29.10	29.10	2,400
2022-04-08	29.10	29.10	29.10	29.10	290,980
2022-04-07	29.10	29.10	29.10	29.10	15,028
2022-04-06	29.10	29.10	29.10	29.10	1,180
2022-04-05	29.10	29.10	29.10	29.10	200
2022-04-04	29.40	29.40	29.10	29.10	257,718
2022-04-01	29.40	29.40	29.40	29.40	150,813
2022-03-31	29.40	29.40	29.40	29.40	15,000
2022-03-30	29.40	29.40	29.40	29.40	20,000
2022-03-29	29.50	29.50	29.40	29.40	5,083
2022-03-28	28.50	29.50	28.50	29.50	52,917
2022-03-25	28.50	28.50	28.50	28.50	25,827
2022-03-24	28.50	28.50	28.50	28.50	82,457
2022-03-23	28.50	28.50	28.50	28.50	31,671
2022-03-22	27.50	28.50	27.50	28.50	394,282
2022-03-21	27.50	28.00	28.00	28.00	75,922
2022-03-18	28.50	28.50	27.50	27.50	535,817
2022-03-17	28.50	28.50	28.50	28.50	124,082
2022-03-16	28.50	28.50	28.50	28.50	1,754
2022-03-15	28.50	28.50	28.50	28.50	153,567
2022-03-14	29.00	29.00	28.50	29.00	134,965
2022-03-11	28.50	28.50	28.50	28.50	234,299
2022-03-10	28.50	29.00	28.50	28.50	144,631
2022-03-09	26.50	26.50	26.50	26.50	25,221
2022-03-08	26.50	26.50	26.50	26.50	56,434
2022-03-07	27.50	27.50	26.50	26.50	52,060
2022-03-04	28.50	28.50	27.50	27.50	287,484
2022-03-03	28.50	28.50	28.50	28.50	50,167
2022-03-02	28.50	28.50	28.50	28.50	23,646
2022-03-01	28.50	28.50	28.50	28.50	14,498
2022-02-28	29.00	29.00	28.50	28.50	84,763
2022-02-25	26.50	29.00	26.50	29.00	250,311
2022-02-24	28.50	27.00	26.30	26.50	324,205
2022-02-23	32.00	32.00	28.50	28.50	345,087
2022-02-22	32.00	32.00	31.50	31.50	15,406
2022-02-21	31.60	31.60	31.20	31.20	111,536
2022-02-18	31.20	31.20	31.20	31.20	31,354
2022-02-17	31.10	31.20	31.10	31.20	33,583
2022-02-16	31.10	31.10	31.10	31.10	53,330
2022-02-15	31.10	31.10	31.10	31.10	10,716
2022-02-14	31.10	31.10	31.10	31.10	18,374
2022-02-11	31.00	31.20	30.40	31.10	47,741
2022-02-10	31.50	31.50	31.20	31.20	46,853
2022-02-09	31.50	31.50	31.50	31.50	16,361
2022-02-08	31.50	31.50	31.50	31.50	131,183
2022-02-07	31.50	31.50	31.50	31.50	1,201
2022-02-04	31.50	31.50	31.50	31.50	82,244
2022-02-03	31.70	31.70	31.50	31.50	50,802
2022-02-02	32.20	32.20	32.20	31.70	11,886
2022-02-01	31.50	31.70	31.00	31.70	39,953
2022-01-31	32.20	32.20	31.50	31.50	63,496
2022-01-28	32.20	32.20	32.20	32.20	22,425
2022-01-27	32.20	32.20	32.20	32.20	148,445
2022-01-26	31.60	32.50	31.60	32.20	133,532
2022-01-25	32.30	32.30	32.20	32.20	60,801
2022-01-24	33.70	33.70	32.30	32.30	222,190
2022-01-21	33.70	33.70	33.70	33.70	20,075
2022-01-20	33.70	33.70	33.70	33.70	80,116
2022-01-19	33.70	33.70	33.70	33.70	8,763
2022-01-18	33.70	33.70	33.70	33.70	26,430
2022-01-17	33.70	33.70	33.70	33.70	50,282
2022-01-14	33.70	33.70	33.70	33.70	82,952
2022-01-13	33.70	33.70	33.70	33.70	45,830
2022-01-12	33.70	33.70	33.70	33.70	9,504
2022-01-11	33.70	33.70	33.70	33.70	50,468
2022-01-10	33.50	33.70	33.50	33.70	53,870
2022-01-07	33.70	33.70	33.50	33.50	342,923
2022-01-06	33.70	33.70	33.70	33.70	126,792
2022-01-05	33.50	33.70	33.50	33.70	43,640
2022-01-04	32.00	33.50	32.00	33.50	195,811
2022-01-03	32.70	32.70	32.70	32.70	0
2021-12-31	32.50	32.70	32.50	32.70	91,580
2021-12-30	30.50	32.50	30.50	32.50	144,567
2021-12-29	29.00	29.50	29.00	29.50	413,903
2021-12-28	29.00	29.00	29.00	29.00	0
2021-12-27	29.00	29.00	29.00	29.00	0
2021-12-24	29.00	29.00	29.00	29.00	50,589
2021-12-23	29.00	29.00	29.00	29.00	52,335
2021-12-22	29.50	29.00	28.50	29.00	457,315
2021-12-21	30.00	30.00	29.50	29.50	358,172
2021-12-20	30.00	30.00	30.00	30.00	168,878
2021-12-17	30.20	30.20	29.00	30.00	122,088
2021-12-16	31.00	31.00	31.00	31.00	103,279
2021-12-15	31.00	31.00	31.00	31.00	21,600
2021-12-14	31.00	31.00	31.00	31.00	72,946
2021-12-13	31.50	32.00	30.50	32.00	134,917
2021-12-10	31.50	31.50	31.50	31.50	22,431
2021-12-09	32.00	32.00	32.00	32.00	66,309
2021-12-08	33.00	33.50	31.50	33.00	179,212
2021-12-07	34.50	33.00	33.00	33.00	60,356
2021-12-06	34.50	34.50	34.50	34.50	62,007
2021-12-03	34.50	34.50	34.50	34.50	44,842
2021-12-02	34.50	34.50	34.50	34.50	18,394
2021-12-01	34.50	34.50	34.50	34.50	23,851
2021-11-30	34.50	33.40	33.40	33.40	121,489
2021-11-29	36.00	36.00	34.50	34.50	79,476
2021-11-26	37.00	35.00	35.00	35.00	116,651
2021-11-25	37.00	37.00	37.00	37.00	23,405
2021-11-24	37.00	37.00	37.00	37.00	5,367
2021-11-23	37.00	37.00	37.00	37.00	41,613
2021-11-22	37.00	37.00	37.00	37.00	22,247
2021-11-19	36.50	37.00	36.50	37.00	181,555
2021-11-18	36.50	37.00	36.50	36.50	635,263
2021-11-17	36.50	36.50	36.50	36.50	24,548
2021-11-16	36.50	37.00	37.00	37.00	34,794
2021-11-15	36.50	36.50	36.50	36.50	79,854
2021-11-12	36.50	36.50	36.50	36.50	96,060
2021-11-11	36.50	36.50	36.50	36.50	45,954
2021-11-10	36.50	36.50	36.50	36.50	14,365
2021-11-09	36.50	36.60	36.60	36.50	70,654
2021-11-08	36.50	36.50	36.50	36.50	16,860
2021-11-05	36.50	36.50	36.50	36.50	36,207
2021-11-04	36.50	36.50	36.50	36.50	18,842
2021-11-03	36.50	36.50	36.50	36.50	835
2021-11-02	36.50	36.00	36.00	36.00	17,265
2021-11-01	36.50	36.50	36.50	36.50	41,329
2021-10-29	36.50	36.50	36.50	36.50	66,213
2021-10-28	36.50	36.50	36.50	36.50	3,244
2021-10-27	37.00	37.00	37.00	36.50	9,318
2021-10-26	36.50	36.50	36.50	36.50	12,695
2021-10-25	36.50	36.50	36.50	36.50	6,249
2021-10-22	36.50	36.50	36.50	36.50	11,643
2021-10-21	36.50	36.50	36.50	36.50	59,459
2021-10-20	36.50	36.50	36.50	36.50	5,798
2021-10-19	36.50	36.50	36.50	36.50	103,928
2021-10-18	36.50	36.50	36.50	36.50	48,094
2021-10-15	36.50	36.50	36.00	36.50	18,544
2021-10-14	36.50	36.50	36.50	36.50	45,000
2021-10-13	36.50	36.00	36.00	36.50	39,840
2021-10-12	36.50	36.50	36.50	36.50	68,933
2021-10-11	36.50	36.50	36.50	36.50	31,835
2021-10-08	36.50	36.50	36.50	36.50	21,423
2021-10-07	36.00	36.50	36.00	36.50	188,371
2021-10-06	35.50	36.00	35.50	36.00	43,927
2021-10-05	36.50	36.50	35.50	35.50	81,502
2021-10-04	36.50	37.00	36.50	36.50	336,900
2021-10-01	35.00	35.00	35.00	35.00	80,644
2021-09-30	35.50	35.50	35.00	35.00	66,842
2021-09-29	35.50	35.50	35.50	35.50	96,925
2021-09-28	35.50	35.50	35.00	35.50	21,029
2021-09-27	35.50	35.50	35.50	35.50	20,333
2021-09-24	35.50	35.00	35.00	35.50	126,945
2021-09-23	33.20	36.00	33.20	35.50	380,849
2021-09-22	31.50	31.20	31.20	31.50	34,229
2021-09-21	31.50	31.50	31.50	31.50	58,398
2021-09-20	33.20	32.00	32.00	32.00	149,637
2021-09-17	33.20	33.20	33.20	33.20	11,338
2021-09-16	33.20	33.20	33.20	33.20	14,012
2021-09-15	33.20	33.20	33.20	33.20	42,936
2021-09-14	33.50	33.50	33.20	33.20	123,503
2021-09-13	34.10	34.10	33.50	33.50	74,169
2021-09-10	34.50	34.50	34.10	34.10	95,231
2021-09-09	35.30	35.30	34.50	34.50	23,850
2021-09-08	35.30	35.30	35.30	35.30	37,617
2021-09-07	34.50	35.30	34.50	35.30	161,312
2021-09-06	35.00	35.00	34.50	34.50	80,775
2021-09-03	36.00	36.00	34.50	35.00	154,283
2021-09-02	36.50	36.50	36.00	36.00	49,033
2021-09-01	36.50	36.50	36.50	36.50	98,052
2021-08-31	37.00	37.00	36.50	36.50	36,387
2021-08-30	37.00	37.00	37.00	37.00	0
2021-08-27	37.00	37.00	37.00	37.00	91,202
2021-08-26	36.00	37.00	36.00	37.00	74,231
2021-08-25	35.00	36.00	36.00	36.00	25,987
2021-08-24	33.00	34.00	33.80	35.00	146,568
2021-08-23	32.50	33.40	33.00	33.00	91,007
2021-08-20	32.50	32.50	32.00	32.50	56,844
2021-08-19	31.50	32.50	31.50	32.50	191,544
2021-08-18	32.00	33.50	31.50	31.50	298,826
2021-08-17	32.00	32.20	32.20	32.00	146,839
2021-08-16	34.00	33.00	33.00	33.00	217,464
2021-08-13	34.00	34.00	34.00	34.00	5,962
2021-08-12	34.00	34.00	34.00	34.00	43,569
2021-08-11	34.00	34.60	34.60	34.00	157,852
2021-08-10	34.00	33.00	33.00	34.00	180,426
2021-08-09	34.00	34.00	33.00	34.00	70,178
2021-08-06	33.00	34.00	33.00	34.00	96,779
2021-08-05	34.00	34.00	32.00	33.00	373,531
2021-08-04	36.40	36.40	34.00	34.50	99,422
2021-08-03	37.00	37.00	36.00	36.00	94,115
2021-08-02	37.50	37.50	37.00	37.00	83,127
2021-07-30	38.00	37.80	37.50	37.50	32,421
2021-07-29	38.50	38.50	38.00	38.00	82,227
2021-07-28	37.50	38.50	37.50	38.50	124,544
2021-07-27	37.50	38.00	38.00	38.00	59,409
2021-07-26	37.20	38.00	37.50	37.50	251,878
2021-07-23	37.00	37.20	37.00	37.20	360,549
2021-07-22	37.00	38.00	38.00	37.00	224,395
2021-07-21	37.00	37.00	36.00	37.00	36,687
2021-07-20	37.00	37.00	37.00	37.00	0
2021-07-19	37.00	37.00	37.00	37.00	53,472
2021-07-16	37.00	37.00	37.00	37.00	9,069
2021-07-15	37.00	37.00	37.00	37.00	71,953
2021-07-14	37.50	37.50	37.00	37.00	94,220
2021-07-13	37.50	37.50	37.50	37.50	3,638
2021-07-12	37.50	37.50	37.50	37.50	52,000
2021-07-09	37.50	37.50	37.50	37.50	108,053
2021-07-08	37.50	37.50	37.50	37.50	54,257
2021-07-07	37.50	37.50	37.50	37.50	76,865
2021-07-06	37.50	37.50	37.50	37.50	130,565
2021-07-05	39.00	39.00	37.50	37.50	458,433
2021-07-02	39.50	38.00	38.00	38.00	350,770
2021-07-01	42.00	42.50	39.50	39.50	421,503
2021-06-30	42.00	42.00	41.50	41.50	160,943
2021-06-29	42.00	42.00	42.00	42.00	80,732
2021-06-28	42.00	40.00	40.00	42.00	194,786
2021-06-25	42.50	42.50	42.00	42.00	91,738
2021-06-24	42.50	42.50	42.50	42.50	78,658
2021-06-23	42.00	43.50	42.00	42.50	119,210
2021-06-22	43.00	43.00	42.60	42.00	203,795
2021-06-21	39.50	41.00	41.00	41.00	77,775
2021-06-18	41.00	41.00	39.50	39.50	121,556
2021-06-17	41.00	41.00	41.00	41.00	44,500
2021-06-16	41.00	41.50	41.00	41.00	111,157
2021-06-15	41.50	42.00	41.00	41.00	294,880
2021-06-14	38.00	42.00	38.00	41.50	640,191
2021-06-11	36.00	38.00	35.00	38.00	220,683
2021-06-10	36.00	36.00	36.00	36.00	28,051
2021-06-09	36.00	36.00	36.00	36.00	26,622
2021-06-08	36.00	36.00	36.00	36.00	5,461
2021-06-07	36.50	36.50	36.00	36.00	27,740
2021-06-04	35.50	36.50	35.50	36.50	88,170
2021-06-03	36.00	36.00	35.50	35.50	101,073
2021-06-02	38.50	36.00	34.00	36.00	682,491
2021-06-01	38.50	38.50	37.50	37.50	75,158
2021-05-28	38.50	38.50	38.50	38.50	96,164
2021-05-27	38.50	38.00	38.00	38.00	133,189
2021-05-26	38.50	38.00	38.00	38.00	3,825
2021-05-25	38.50	38.50	38.50	38.50	155,507
2021-05-24	38.50	38.50	38.50	38.50	7,517
2021-05-21	39.00	38.00	38.00	38.00	30,441
2021-05-20	39.00	39.00	39.00	39.00	129,214
2021-05-19	39.00	39.00	39.00	39.00	16,979
2021-05-18	39.50	39.50	39.00	39.00	53,128
2021-05-17	39.50	38.00	38.00	38.00	64,414
2021-05-14	39.50	41.00	41.00	39.50	192,471
2021-05-13	41.00	41.00	39.50	39.50	209,261
2021-05-12	44.00	42.00	40.50	41.00	263,269
2021-05-11	44.00	44.00	44.00	44.00	56,653
2021-05-10	44.00	44.00	44.00	44.00	29,861
2021-05-07	45.80	45.80	44.00	44.00	263,489
2021-05-06	44.50	44.50	43.50	43.50	174,289
2021-05-05	44.50	44.50	44.50	44.50	47,244
2021-05-04	44.50	44.50	44.50	44.50	55,915
2021-04-30	44.50	44.50	44.50	44.50	67,580
2021-04-29	44.50	46.00	46.00	44.50	126,971
2021-04-28	44.50	44.50	44.50	44.50	44,505
2021-04-27	45.00	45.00	44.50	44.50	105,774
2021-04-26	45.00	45.00	45.00	45.00	30,791
2021-04-23	45.00	45.00	44.50	45.00	45,646
2021-04-22	43.50	46.00	45.00	45.00	116,562
2021-04-21	44.00	44.00	43.50	43.50	76,403
2021-04-20	46.50	46.50	42.70	44.00	227,563
2021-04-19	45.00	46.50	45.00	46.50	114,180
2021-04-16	46.00	48.00	43.00	46.00	1,097,380
2021-04-15	42.00	44.20	44.20	44.20	391,349
2021-04-14	38.40	40.80	38.40	40.80	193,878
2021-04-13	40.50	40.70	40.50	40.50	237,899
2021-04-12	41.30	41.00	41.00	40.50	226,007
2021-04-09	37.50	41.30	37.50	41.30	443,627
2021-04-08	34.00	37.80	36.60	37.50	981,144
2021-04-07	31.30	34.20	32.80	34.20	193,382
2021-04-06	31.30	31.30	31.30	31.30	75,051
2021-04-01	31.30	31.30	31.30	31.30	49,784
2021-03-31	31.30	31.30	31.30	31.30	189,594
2021-03-30	31.30	31.30	31.30	31.30	0
2021-03-29	31.30	31.30	31.30	31.30	5,806
2021-03-26	31.30	31.30	30.00	31.30	36,210
2021-03-25	31.50	31.60	31.60	31.60	108,458
2021-03-24	31.20	31.50	31.20	31.50	34,573
2021-03-23	31.20	31.20	31.20	31.20	6,000
2021-03-22	31.50	31.50	31.20	31.20	129,470
2021-03-19	31.50	31.50	31.50	31.50	156,325
2021-03-18	31.90	31.90	31.50	31.50	113,064
2021-03-17	31.90	31.90	31.90	31.90	43,413
2021-03-16	31.90	31.90	31.90	31.90	61,627
2021-03-15	31.10	32.20	31.10	31.90	622,653
2021-03-12	31.10	31.10	31.10	31.10	247,200
2021-03-11	31.10	30.00	30.00	30.00	24,119
2021-03-10	31.30	31.30	30.00	31.10	19,143
2021-03-09	31.50	32.00	30.00	31.30	73,662
2021-03-08	31.50	31.50	31.50	31.50	189,956
2021-03-05	31.00	33.50	30.50	31.50	541,855
2021-03-04	29.00	30.70	27.20	30.50	376,934
2021-03-03	24.00	30.50	22.80	27.60	513,482
2021-03-02	23.00	24.00	23.00	24.00	118,185
2021-03-01	23.00	23.00	23.00	23.00	115,000
2021-02-26	23.00	23.00	23.00	23.00	0
2021-02-25	23.00	23.00	23.00	23.00	950
2021-02-24	23.00	23.00	23.00	23.00	27,275
2021-02-23	21.50	20.40	20.40	23.00	130,729
2021-02-22	21.50	21.50	21.50	21.50	4,566
2021-02-19	21.50	21.50	21.50	21.50	10,000
2021-02-18	21.50	21.50	21.50	21.50	30,000
2021-02-17	22.00	22.00	22.00	21.50	82,640
2021-02-16	21.50	21.50	21.50	21.50	45,669
2021-02-15	21.50	21.50	21.50	21.50	36,024
2021-02-12	21.50	21.50	21.50	21.50	135,714
2021-02-11	22.50	22.50	21.50	21.50	75,000
2021-02-10	22.50	22.50	22.50	22.50	18,000
2021-02-09	22.50	22.50	22.50	22.50	0
2021-02-08	22.50	22.50	22.50	22.50	16,332
2021-02-05	22.00	22.50	22.00	22.50	28,669
2021-02-04	22.00	22.00	22.00	22.00	0
2021-02-03	22.00	22.00	22.00	22.00	0
2021-02-02	22.00	22.00	22.00	22.00	12,325
2021-02-01	22.00	22.00	22.00	22.00	45,000
2021-01-29	22.00	22.00	22.00	22.00	60,000
2021-01-28	22.00	22.00	22.00	22.00	35,000
2021-01-27	22.00	22.00	22.00	22.00	32,266
2021-01-26	22.00	22.00	22.00	22.00	25,000
2021-01-25	22.00	22.00	22.00	22.00	44,435
2021-01-22	22.00	22.00	22.00	22.00	24,699
2021-01-21	22.00	22.00	22.00	22.00	29,659
2021-01-20	22.00	22.00	22.00	22.00	33,956
2021-01-19	22.00	22.00	22.00	22.00	2,000
2021-01-18	22.00	22.00	22.00	22.00	0
2021-01-15	21.50	22.00	21.50	22.00	10,000
2021-01-14	23.50	23.50	19.00	22.00	778,802
2021-01-13	23.50	23.50	23.50	23.50	2,100
2021-01-12	23.50	23.50	23.50	23.50	34,128
2021-01-11	23.50	23.50	23.50	23.50	14,116
2021-01-08	23.50	23.50	23.50	23.50	0
2021-01-07	23.50	23.50	23.50	23.50	0
2021-01-06	23.50	23.50	23.50	23.50	102,807
2021-01-05	23.50	23.50	23.50	23.50	58,261
2021-01-04	23.50	23.50	23.50	23.50	12,891
2020-12-31	23.00	23.50	23.00	23.50	10,412
2020-12-30	23.00	23.00	23.00	23.00	25,000
2020-12-29	23.00	23.00	23.00	23.00	25,000
2020-12-24	23.00	23.00	23.00	23.00	40,213
2020-12-23	23.00	22.00	22.00	23.00	1,489
2020-12-22	23.00	23.00	23.00	23.00	32,000
2020-12-21	23.00	23.00	23.00	23.00	40,608
2020-12-18	23.00	23.00	23.00	23.00	0
2020-12-17	23.00	23.00	23.00	23.00	3,000
2020-12-16	23.00	23.00	23.00	23.00	0
2020-12-15	23.00	23.00	23.00	23.00	13,065
2020-12-14	23.00	23.00	23.00	23.00	0
2020-12-11	23.00	23.00	23.00	23.00	19,347
2020-12-10	23.00	23.00	23.00	23.00	0
2020-12-09	23.00	23.00	23.00	23.00	0
2020-12-08	23.00	22.00	22.00	22.00	1,708
2020-12-07	23.00	23.00	23.00	23.00	14,989
2020-12-04	23.00	23.00	23.00	23.00	22,980
2020-12-03	23.00	23.00	23.00	23.00	28,695
2020-12-02	23.00	23.00	23.00	23.00	2,715
2020-12-01	22.00	22.00	22.00	23.00	37,622
2020-11-30	22.60	23.00	22.00	23.00	28,731
2020-11-27	23.00	22.80	22.80	23.00	6,477
2020-11-26	23.00	24.00	24.00	24.00	70,431
2020-11-25	23.00	23.00	23.00	23.00	0
2020-11-24	22.00	23.00	22.00	23.00	40,328
2020-11-23	22.00	22.00	22.00	22.00	77,094
2020-11-20	22.00	22.00	22.00	22.00	100,670
2020-11-19	23.00	23.00	23.00	23.00	604,446
2020-11-18	20.00	23.50	20.00	22.00	2,380,455
2020-11-17	19.50	19.50	19.50	19.50	0
2020-11-16	19.50	19.50	19.50	19.50	55,097
2020-11-13	19.50	19.50	19.00	19.50	23,475
2020-11-12	19.50	19.50	19.50	19.50	0
2020-11-11	19.50	19.50	19.50	19.50	15,432
2020-11-10	19.50	19.50	19.50	19.50	5
2020-11-09	19.50	19.50	19.50	19.50	5,000
2020-11-06	19.50	19.50	19.50	19.50	0
2020-11-05	19.50	19.50	19.50	19.50	5,005
2020-11-04	20.00	20.00	19.00	19.50	0
2020-11-03	19.50	19.50	19.50	19.50	0
2020-11-02	19.50	19.50	19.50	19.50	12,544
2020-10-30	19.50	19.50	19.50	19.50	0
2020-10-29	20.00	20.00	19.50	19.50	6,921
2020-10-28	20.00	20.00	20.00	20.00	24,500
2020-10-27	20.00	20.00	20.00	20.00	2,054
2020-10-26	20.00	20.00	20.00	20.00	30,000
2020-10-23	20.00	20.00	20.00	20.00	0
2020-10-22	20.00	20.00	20.00	20.00	1,000
2020-10-21	20.00	20.00	20.00	20.00	0
2020-10-20	20.00	20.00	20.00	20.00	0
2020-10-16	20.00	20.00	20.00	20.00	209,884
2020-10-15	20.00	20.00	20.00	20.00	0
2020-10-14	20.00	20.00	20.00	20.00	0
2020-10-13	20.00	20.00	20.00	20.00	0
2020-10-12	20.00	20.00	20.00	20.00	0
2020-10-09	20.00	20.00	20.00	20.00	0
2020-10-08	20.00	20.00	20.00	20.00	0
2020-10-07	21.50	21.50	20.00	20.00	104,752
2020-10-06	21.50	21.50	21.50	21.50	377,000
2020-10-05	22.50	22.50	21.50	21.50	66,225
2020-10-02	24.00	24.00	22.50	22.50	62,363
2020-10-01	24.00	24.00	24.00	24.00	0
2020-09-30	24.00	24.00	24.00	24.00	34,615
2020-09-29	24.00	24.00	24.00	24.00	0
2020-09-28	24.00	24.00	24.00	24.00	37,387
2020-09-25	24.00	24.00	24.00	24.00	0
2020-09-24	24.00	24.00	24.00	24.00	10,000
2020-09-23	24.00	24.00	24.00	24.00	7,561
2020-09-22	24.50	24.50	24.00	24.00	34,594
2020-09-21	24.00	24.50	24.00	24.50	313,134
2020-09-18	23.00	23.00	23.00	23.00	16,154
2020-09-17	23.00	23.00	23.00	23.00	43,154
2020-09-16	23.00	23.00	23.00	23.00	17,307
2020-09-15	23.00	23.00	23.00	23.00	0
2020-09-14	23.00	23.00	23.00	23.00	10,000
2020-09-11	23.00	23.00	23.00	23.00	5,000
2020-09-10	23.00	23.00	23.00	23.00	0
2020-09-09	23.00	23.00	23.00	23.00	5,000
2020-09-08	23.00	23.00	23.00	23.00	174,045
2020-09-07	23.00	23.00	23.00	23.00	2,000
2020-09-04	23.00	23.00	23.00	23.00	0
2020-09-03	23.00	23.00	23.00	23.00	0
2020-09-02	23.00	23.00	23.00	23.00	5,509
2020-09-01	23.00	23.00	23.00	23.00	5,000
2020-08-28	23.00	23.00	23.00	23.00	0
2020-08-27	23.00	23.00	23.00	23.00	0
2020-08-26	23.00	23.00	23.00	23.00	4,444
2020-08-25	23.00	23.00	23.00	23.00	0
2020-08-24	23.00	23.00	23.00	23.00	900
2020-08-21	23.00	23.00	23.00	23.00	183
2020-08-20	23.00	23.00	23.00	23.00	10,000
2020-08-19	23.00	23.00	23.00	23.00	0
2020-08-18	23.00	23.00	23.00	23.00	0
2020-08-17	23.00	23.00	23.00	23.00	0
2020-08-14	23.00	23.00	23.00	23.00	0
2020-08-13	23.00	23.00	22.00	23.00	0
2020-08-12	23.00	23.00	23.00	23.00	0
2020-08-11	23.00	23.00	23.00	23.00	0
2020-08-10	23.00	23.00	23.00	23.00	13,293
2020-08-07	21.50	23.00	20.00	23.00	3,105
2020-08-06	23.00	23.00	23.00	23.00	0
2020-08-05	23.00	23.00	23.00	23.00	10,000
2020-08-04	23.00	23.00	23.00	23.00	0
2020-08-03	23.00	23.00	23.00	23.00	0
2020-07-31	23.00	23.00	23.00	23.00	5,000
2020-07-30	23.00	23.00	23.00	23.00	28,641
2020-07-29	23.00	23.00	23.00	23.00	0
2020-07-28	23.00	23.00	23.00	23.00	3,350
2020-07-27	23.00	23.00	23.00	23.00	54,181
2020-07-24	23.00	23.00	23.00	23.00	400
2020-07-23	23.00	23.00	23.00	23.00	15,936
2020-07-22	23.00	23.00	23.00	23.00	0
2020-07-21	23.00	23.00	23.00	23.00	0
2020-07-20	23.00	23.00	23.00	23.00	50,509
2020-07-17	23.00	23.00	23.00	23.00	0
2020-07-16	23.00	23.00	23.00	23.00	0
2020-07-15	23.00	23.00	23.00	23.00	0
2020-07-14	23.00	23.00	23.00	23.00	10,000
2020-07-13	22.00	23.00	22.00	23.00	0
2020-07-10	23.00	23.00	23.00	23.00	1,050
2020-07-09	23.00	23.00	23.00	23.00	130,337
2020-07-08	23.00	23.00	23.00	23.00	47,181
2020-07-07	23.00	23.00	23.00	23.00	232,778
2020-07-06	22.00	21.00	21.00	22.50	86,394
2020-07-03	20.00	22.00	20.00	22.00	158,406
2020-07-02	20.00	20.00	20.00	20.00	0
2020-07-01	20.00	20.00	20.00	20.00	0
2020-06-30	19.00	20.00	19.00	19.00	5,000
2020-06-29	19.00	19.00	19.00	19.00	0
2020-06-26	18.00	19.00	18.00	18.00	32,000
2020-06-25	18.00	18.00	18.00	18.00	0
2020-06-24	18.00	18.00	18.00	18.00	0
2020-06-23	18.00	18.00	18.00	18.00	0
2020-06-22	18.00	18.00	18.00	18.00	0
2020-06-19	18.00	18.00	18.00	18.00	10,829
2020-06-18	18.00	18.00	18.00	18.00	1,545
2020-06-17	18.00	18.00	18.00	18.00	6,175
2020-06-16	18.00	18.00	18.00	18.00	3,174
2020-06-15	18.00	18.00	18.00	18.00	0
2020-06-12	18.00	18.00	18.00	18.00	0
2020-06-11	18.00	18.00	18.00	18.00	5,263
2020-06-10	18.00	18.00	18.00	18.00	5,000
2020-06-09	18.00	18.00	18.00	18.00	72,080
2020-06-08	18.00	18.00	18.00	18.00	52,577
2020-06-05	17.50	18.00	17.50	18.00	73,957
2020-06-04	17.00	17.50	17.00	17.50	63,054
2020-06-03	17.00	17.00	17.00	17.00	152,144
2020-06-02	17.00	17.00	17.00	17.00	12,085
2020-06-01	17.00	17.00	17.00	17.00	711
2020-05-29	17.00	17.00	17.00	17.00	3,293
2020-05-28	16.50	17.00	16.50	17.00	999,190
2020-05-27	16.00	16.50	16.00	16.00	282,574
2020-05-26	16.00	16.00	16.00	16.00	296,626
2020-05-22	15.50	15.50	15.50	15.50	0
2020-05-21	15.50	15.50	15.50	15.50	0
2020-05-20	15.50	15.50	15.50	15.50	25,000
2020-05-19	15.50	15.50	15.50	15.50	4,000
2020-05-18	15.50	15.50	15.50	15.50	0
2020-05-15	15.50	15.50	15.50	15.50	8,422
2020-05-14	15.50	15.50	15.50	15.50	0
2020-05-13	15.50	15.50	15.50	15.50	0
2020-05-12	15.50	15.50	15.50	15.50	0
2020-05-11	15.50	15.50	15.50	15.50	18,500
2020-05-07	15.50	15.50	15.50	15.50	348,096
2020-05-06	15.50	15.50	15.50	15.50	266,466
2020-05-05	15.50	15.50	15.50	15.50	6,500
2020-05-04	15.50	15.50	15.50	15.50	0
2020-05-01	15.50	15.50	15.50	15.50	4,000
2020-04-30	15.50	15.50	15.50	15.50	0
2020-04-29	15.50	15.50	15.50	15.50	158
2020-04-28	15.50	15.50	15.50	15.50	3,853
2020-04-27	15.50	15.50	15.50	15.50	0
2020-04-24	15.75	15.75	15.50	15.50	2,000
2020-04-23	16.25	16.25	15.75	15.75	17,500
2020-04-22	16.25	16.25	16.25	16.25	17,018
2020-04-21	16.25	16.25	16.25	16.25	160,000
2020-04-20	16.25	16.25	16.25	16.25	6,156
2020-04-17	16.25	16.25	16.25	16.25	0
2020-04-16	16.25	16.25	16.25	16.25	0
2020-04-15	16.50	16.50	16.25	16.25	0
2020-04-14	16.50	16.50	16.50	16.50	0
2020-04-09	16.50	16.50	16.50	16.50	411,072
2020-04-08	16.50	16.50	16.50	16.50	0
2020-04-07	16.50	16.50	16.50	16.50	0
2020-04-06	16.50	16.50	16.50	16.50	0
2020-04-03	16.50	16.50	16.50	16.50	0
2020-04-03	16.50	16.50	16.50	16.50	15,000
2020-04-02	16.50	16.50	16.50	16.50	0
2020-04-02	16.50	16.50	16.50	16.50	0
2020-04-01	17.50	16.50	16.50	16.50	260,205
2020-04-01	17.50	17.50	16.50	17.50	250,205
2020-03-31	17.50	17.50	17.50	17.50	0
2020-03-30	17.50	17.50	17.50	17.50	0
2020-03-27	17.50	17.50	17.50	17.50	0
2020-03-26	17.50	17.50	17.50	17.50	235,040
2020-03-25	17.50	17.50	17.50	17.50	0
2020-03-24	17.50	17.50	17.50	17.50	0
2020-03-23	17.50	17.50	17.50	17.50	0
2020-03-20	17.50	17.50	17.50	17.50	0
2020-03-19	17.50	17.50	17.50	17.50	1,250
2020-03-18	17.50	17.50	17.50	17.50	0
2020-03-17	17.50	17.50	17.50	17.50	0
2020-03-16	17.50	17.50	17.50	17.50	3,571
2020-03-13	17.50	17.50	17.50	17.50	0
2020-03-12	17.25	17.50	17.25	17.75	0
2020-03-11	17.75	17.75	17.75	17.75	0
2020-03-10	17.75	17.75	17.75	17.75	0
2020-03-09	17.75	17.75	17.75	18.25	1
2020-03-06	21.00	21.00	18.25	18.25	249,858
2020-03-05	21.00	21.00	21.00	21.00	0
2020-03-04	21.00	21.00	21.00	21.00	0
2020-03-03	21.80	21.80	21.00	21.80	20,870
2020-03-02	22.50	22.50	22.30	22.50	25,000
2020-02-28	22.50	22.50	22.50	22.50	0
2020-02-27	22.50	22.50	22.50	23.50	0
2020-02-26	23.50	23.50	23.50	23.50	41,353
2020-02-25	23.50	23.50	23.50	23.50	0
2020-02-24	23.50	23.50	23.50	23.50	0
2020-02-21	23.50	23.50	23.50	23.50	10,000
2020-02-20	23.50	23.50	23.50	23.50	0
2020-02-19	23.50	23.50	23.50	23.50	0
2020-02-18	23.50	23.50	23.50	23.50	10,000
2020-02-17	23.50	23.50	23.50	23.50	0
2020-02-14	23.50	23.50	23.50	23.50	0
2020-02-13	23.50	23.50	23.50	23.50	17
2020-02-12	23.50	23.50	23.50	23.50	0
2020-02-11	23.50	23.50	23.50	23.50	25,000
2020-02-10	23.50	23.50	23.50	23.50	15,000
2020-02-07	23.50	23.50	23.50	23.50	0
2020-02-06	23.50	23.50	23.50	23.50	0
2020-02-05	23.50	23.50	23.50	23.50	0
2020-02-04	23.50	23.50	23.50	23.50	0
2020-02-03	23.50	23.50	23.50	23.50	0
2020-01-31	23.50	23.50	23.50	23.50	0
2020-01-30	23.50	23.50	23.50	23.50	19,402
2020-01-29	23.50	23.50	23.50	23.50	864
2020-01-28	23.50	23.50	23.50	23.50	0
2020-01-27	23.50	23.50	23.50	23.50	0
2020-01-24	23.50	23.50	23.50	23.50	0
2020-01-23	23.50	23.50	23.50	23.50	0
2020-01-22	23.50	23.50	23.50	23.50	4,402
2020-01-21	23.50	23.50	23.50	23.50	0
2020-01-20	23.50	23.50	23.50	23.50	0
2020-01-17	23.50	23.50	23.50	23.50	0
2020-01-16	23.50	23.50	23.50	23.50	0
2020-01-15	23.50	23.50	23.50	23.50	94,193
2020-01-14	23.50	23.50	23.50	23.50	121,711
2020-01-13	23.50	23.50	23.50	23.50	37,297
2020-01-10	23.50	23.50	23.50	23.50	25,000
2020-01-09	23.50	23.50	23.50	23.50	2,164
2020-01-08	23.80	23.80	23.50	23.50	62,591
2020-01-07	23.80	23.80	23.80	23.80	25,000
2020-01-06	23.80	23.80	23.80	23.80	0
2020-01-03	23.80	23.80	23.80	23.80	7,975
2020-01-02	23.80	23.80	23.80	23.80	0
2019-12-31	23.80	23.80	23.80	23.80	0
2019-12-30	23.80	23.80	23.80	23.80	0
2019-12-27	23.00	23.80	23.00	23.80	0
2019-12-24	23.80	23.80	23.80	23.80	0
2019-12-23	23.80	23.80	23.80	23.80	37,894
2019-12-20	23.00	23.80	23.00	23.80	22,565
2019-12-19	23.80	23.80	23.80	23.80	22,321
2019-12-18	23.80	23.80	23.80	23.80	12,537
2019-12-17	22.70	23.80	22.70	23.80	40,961
2019-12-16	21.80	22.70	21.80	22.70	260,585
2019-12-13	21.80	21.80	21.80	21.80	15,000
2019-12-12	21.80	21.80	21.80	21.80	0
2019-12-11	21.80	21.80	21.80	21.80	0
2019-12-10	21.80	21.80	21.80	21.80	0
2019-12-09	21.80	21.80	21.80	21.80	0
2019-12-06	21.80	21.80	21.80	21.80	0
2019-12-05	21.80	21.80	21.80	21.80	0
2019-12-04	21.80	21.80	21.80	21.80	755
2019-12-03	21.80	21.80	21.80	21.80	0
2019-12-02	21.80	21.80	21.80	21.80	0
2019-11-29	21.80	21.80	21.80	21.80	40,000
2019-11-28	21.80	21.80	21.60	21.80	0
2019-11-27	21.80	21.80	21.80	21.80	10,908
2019-11-26	21.80	21.80	21.80	21.80	21,000
2019-11-25	21.50	21.80	21.50	21.80	25,000
2019-11-22	21.50	21.50	21.50	21.50	0
2019-11-21	21.50	21.50	21.50	21.50	456
2019-11-20	21.50	21.50	21.50	21.50	0
2019-11-19	21.00	21.50	21.00	21.50	69,000
2019-11-18	21.00	21.00	21.00	21.00	4,674
2019-11-15	21.00	21.00	21.00	21.00	0
2019-11-14	21.00	21.00	21.00	21.00	0
2019-11-13	21.00	20.00	20.00	21.00	16,843
2019-11-12	21.00	21.00	21.00	21.00	2,330,714
2019-11-11	23.50	23.50	21.00	21.00	52,725
2019-11-08	23.50	23.50	22.00	23.50	0
2019-11-07	23.50	23.50	23.50	23.50	0
2019-11-06	24.00	24.00	23.50	23.50	10,000
2019-11-05	24.00	24.00	23.00	24.00	40,870
2019-11-04	24.00	24.00	24.00	24.00	0
2019-11-01	25.00	25.00	24.00	24.00	10,000
2019-10-31	25.00	25.00	25.00	25.00	30,000
2019-10-30	25.00	25.00	25.00	25.00	0
2019-10-29	25.50	25.50	25.00	25.50	15,000
2019-10-28	25.50	25.50	25.50	25.50	0
2019-10-25	25.50	25.50	25.50	25.50	10,000
2019-10-24	25.50	25.50	25.50	25.50	5,000
2019-10-23	25.50	25.50	25.50	25.50	108,461
2019-10-22	25.50	25.50	25.50	25.50	4,000
2019-10-21	25.50	25.50	25.50	25.50	2,000
2019-10-18	25.50	25.50	25.50	25.50	0
2019-10-17	25.50	25.50	25.50	25.50	0
2019-10-16	25.50	25.50	25.50	25.50	0
2019-10-15	25.50	25.50	25.50	25.50	0
2019-10-14	25.50	25.50	25.50	25.50	0
2019-10-11	25.50	25.50	25.00	25.50	0
2019-10-10	25.50	25.50	25.50	25.50	0
2019-10-09	25.50	25.50	25.50	25.50	10,000
2019-10-08	25.50	25.50	25.50	25.50	20,000
2019-10-07	25.50	25.50	25.50	25.50	1,500
2019-10-04	25.50	25.50	25.50	25.50	0
2019-10-03	25.50	25.50	25.50	25.50	3,952
2019-10-02	25.50	25.50	25.50	25.50	0
2019-10-01	25.50	25.50	25.50	25.50	10,000
2019-09-30	25.50	25.50	25.50	25.50	10,000
2019-09-27	25.50	25.50	25.50	25.50	1,881
2019-09-26	25.50	25.50	25.50	25.50	52,303
2019-09-25	25.50	25.50	25.50	25.50	2,544
2019-09-24	25.50	25.50	25.50	25.50	0
2019-09-23	25.50	25.50	25.00	25.50	0
2019-09-20	25.50	25.50	25.50	25.50	2,267
2019-09-19	25.50	25.50	25.50	25.50	0
2019-09-18	25.50	25.50	25.50	25.50	0
2019-09-17	25.50	25.50	25.50	25.50	12,544
2019-09-16	25.50	25.50	25.50	25.50	0
2019-09-13	25.50	25.50	25.50	25.50	0
2019-09-12	25.50	25.50	25.50	25.50	0
2019-09-11	25.50	25.50	25.50	25.50	0
2019-09-10	26.00	26.00	25.50	25.50	48,838
2019-09-09	26.00	26.00	26.00	26.00	11,500
2019-09-06	26.00	26.00	26.00	26.00	0
2019-09-05	26.00	26.00	26.00	26.00	0
2019-09-04	26.00	26.00	26.00	26.00	1,896
2019-09-03	26.00	26.00	26.00	26.00	2,000
2019-09-02	26.00	26.00	26.00	26.00	21,605
2019-08-30	26.00	26.00	26.00	26.00	0
2019-08-29	26.00	26.00	26.00	26.00	0
2019-08-28	26.00	26.00	26.00	26.00	0
2019-08-27	26.00	26.00	26.00	26.00	1,003
2019-08-23	26.00	26.00	26.00	26.00	0
2019-08-22	26.00	26.00	26.00	26.00	0
2019-08-21	26.00	26.00	26.00	26.00	0
2019-08-20	26.00	26.00	26.00	26.00	0
2019-08-19	26.00	26.00	26.00	26.00	0
2019-08-16	26.00	26.00	26.00	26.00	0
2019-08-15	26.00	26.00	26.00	26.00	0
2019-08-14	26.00	26.00	26.00	26.00	0
2019-08-13	26.00	26.00	26.00	26.00	7,074
2019-08-12	26.00	26.00	26.00	26.00	30
2019-08-09	26.00	26.00	26.00	26.00	66,071
2019-08-08	26.00	26.00	26.00	26.00	0
2019-08-07	26.00	26.00	26.00	26.00	0
2019-08-06	26.00	26.00	26.00	26.00	25,000
2019-08-05	26.00	26.00	26.00	26.00	0
2019-08-02	26.00	26.00	26.00	26.00	0
2019-08-01	26.00	26.00	26.00	26.00	13,000
2019-07-31	26.00	26.00	26.00	26.00	10,000
2019-07-30	26.00	26.00	26.00	26.00	0
2019-07-29	26.00	26.00	26.00	26.00	25,143
2019-07-26	26.00	26.00	26.00	26.00	0
2019-07-25	26.00	26.00	26.00	26.00	0
2019-07-24	26.00	26.00	26.00	26.00	0
2019-07-23	26.00	26.00	26.00	26.00	261,881
2019-07-22	26.00	26.00	26.00	26.00	0
2019-07-19	26.00	26.00	26.00	26.00	0
2019-07-18	26.00	26.00	26.00	26.00	0
2019-07-17	26.00	26.00	26.00	26.00	0
2019-07-16	26.00	25.80	25.80	26.00	393,261
2019-07-15	26.00	26.00	26.00	26.00	159,304
2019-07-12	26.00	26.00	26.00	26.00	160,008
2019-07-11	26.00	26.00	26.00	26.00	63,391
2019-07-10	26.00	26.00	26.00	26.00	791,548
2019-07-09	26.00	26.00	26.00	26.00	5,000
2019-07-08	24.50	24.50	24.50	24.50	0
2019-07-05	24.50	24.50	24.50	24.50	0
2019-07-04	24.50	24.50	24.50	24.50	0
2019-07-03	24.50	24.50	24.50	24.50	0
2019-07-02	24.50	24.50	24.50	24.50	0
2019-07-01	24.50	24.50	24.50	24.50	0
2019-06-28	24.50	24.50	24.50	24.50	166,666
2019-06-27	24.50	24.50	24.50	24.50	357
2019-06-26	24.50	24.50	24.50	24.50	0
2019-06-25	24.50	24.50	24.50	24.50	0
2019-06-24	24.50	24.50	24.50	24.50	657
2019-06-21	24.50	24.50	24.50	24.50	0
2019-06-20	24.50	24.50	24.50	24.50	0
2019-06-19	24.50	24.50	24.50	24.50	0
2019-06-18	24.50	24.50	24.50	24.50	0
2019-06-17	24.50	24.50	24.50	24.50	0
2019-06-14	24.50	24.50	24.50	24.50	0
2019-06-13	24.50	24.50	24.50	24.50	0
2019-06-12	24.50	24.50	24.50	24.50	0
2019-06-11	24.50	24.50	24.50	24.50	18,000
2019-06-10	24.50	24.50	24.50	24.50	0
2019-06-07	24.50	24.50	24.50	24.50	7,071
2019-06-06	24.50	24.50	24.50	24.50	0
2019-06-05	24.50	24.50	24.50	24.50	0
2019-06-04	24.50	24.50	24.50	24.50	0
2019-06-03	24.50	24.50	24.50	24.50	0
2019-05-31	24.50	24.50	24.50	24.50	0
2019-05-30	24.50	24.50	24.50	24.50	0
2019-05-29	24.20	24.50	24.20	24.50	0
2019-05-28	24.20	24.20	24.20	24.20	533,332
2019-05-24	24.20	24.20	24.20	24.20	0
2019-05-23	24.20	24.20	24.00	24.20	0
2019-05-22	24.20	24.20	24.20	24.20	0
2019-05-21	24.20	24.20	24.20	24.20	0
2019-05-20	24.20	24.20	24.20	24.20	0
2019-05-17	24.20	24.20	24.20	24.20	0
2019-05-16	24.20	24.20	24.20	24.20	28,100
2019-05-15	24.20	24.20	24.20	24.20	0
2019-05-14	24.20	24.20	24.20	24.20	0
2019-05-13	24.20	24.20	24.20	24.20	0
2019-05-10	24.20	24.20	24.20	24.20	43,264
2019-05-09	27.50	27.50	24.20	24.20	105,764
2019-05-08	27.50	27.50	27.50	27.50	0
2019-05-07	27.50	27.50	27.50	27.50	0
2019-05-03	27.50	27.50	27.50	27.50	0
2019-05-02	27.50	27.50	27.50	27.50	148,251
2019-05-01	27.50	27.50	27.50	27.50	0
2019-04-30	27.50	27.50	27.50	27.50	148,156
2019-04-29	27.50	27.50	27.50	27.50	0

Share	Price	Change
Gunsynd (GUN)	0.17	41.67%
Global Petroleum (GBP)	0.075	30.43%
Redx Pharma (REDX)	11.25	26.67%
Strip Tinning (STG)	47.50	21.79%
Zenova Grp (ZED)	2.15	21.05%

Share	Price	Change
Petrofac (PFC)	14.70	-34.08%
Byotrol (BYOT)	0.10	-20%
Uk Oil & Gas (UKOG)	0.028	-20%
Europa Metals (EUZ)	1.15	-17.86%
Biome Tech (BIOM)	82.50	-17.5%

Share	Price	Volume
Mosman Oil Gas (MSMN)	0.02	1,425,592,032
Cap-xx (CPX)	0.0825	288,155,539
Beacon Energy. (BCE)	0.055	216,414,131
Echo Energy (ECHO)	0.0039	194,604,735
Baron Oil (BOIL)	0.065	191,008,444