Falcon Oil Share History

Falcon Oil Share Price history. The following table shows end-of-day data FOG historical share prices for Falcon Oil, 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.

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

Date	Open	High	Low	Close	Volume
2024-05-06	6.65	6.65	6.65	6.65	0
2024-05-03	6.65	6.65	6.65	6.65	390,708
2024-05-02	6.60	6.60	6.60	6.60	265,000
2024-05-01	6.60	6.60	6.60	6.60	178,000
2024-04-30	6.60	6.60	6.60	6.60	47,373
2024-04-29	6.60	6.60	6.60	6.60	343,772
2024-04-26	6.60	6.60	6.60	6.60	319,216
2024-04-25	6.60	6.60	6.60	6.60	676,502
2024-04-24	6.70	6.70	6.60	6.60	861,046
2024-04-23	6.55	6.85	6.55	6.70	580,281
2024-04-22	6.60	6.50	6.40	6.40	1,399,907
2024-04-19	6.63	6.75	6.63	6.75	408,920
2024-04-18	7.80	7.15	6.63	6.63	369,178
2024-04-17	7.80	7.80	7.80	7.80	128,142
2024-04-16	7.80	7.80	7.80	7.80	79,971
2024-04-15	7.80	7.80	7.80	7.80	103,757
2024-04-12	7.80	7.80	7.80	7.80	25,257
2024-04-11	7.75	7.80	7.75	7.80	29,216
2024-04-10	7.75	7.75	7.75	7.75	1
2024-04-09	7.50	7.75	7.50	7.75	751,315
2024-04-08	7.40	7.40	7.33	7.35	395,732
2024-04-05	7.25	7.40	7.25	7.40	336,907
2024-04-04	7.05	7.25	7.05	7.25	225,789
2024-04-03	7.05	7.20	7.05	7.05	35,439
2024-04-02	7.15	7.30	7.05	7.05	612,155
2024-04-01	7.15	7.15	7.15	7.15	0
2024-03-29	7.15	7.15	7.15	7.15	0
2024-03-28	7.25	7.25	7.10	7.15	178,386
2024-03-27	7.50	7.50	7.20	7.25	1,108,039
2024-03-26	7.55	7.65	7.55	7.55	841,610
2024-03-25	8.60	8.60	7.55	7.55	1,017,064
2024-03-22	8.45	8.65	8.45	8.65	120,037
2024-03-21	8.45	8.45	8.45	8.45	251,002
2024-03-20	8.35	8.45	8.35	8.45	160,538
2024-03-19	8.65	8.60	8.25	8.35	1,059,682
2024-03-18	8.65	8.70	8.65	8.65	201,999
2024-03-15	8.65	8.65	8.65	8.65	211,800
2024-03-14	8.65	8.65	8.65	8.65	50,747
2024-03-13	8.60	8.65	8.60	8.65	200,000
2024-03-12	8.65	8.65	8.30	8.45	164,955
2024-03-11	8.90	8.90	8.65	8.65	353,411
2024-03-08	8.20	8.50	8.20	8.50	928,247
2024-03-07	10.00	10.00	8.15	8.20	749,657
2024-03-06	10.10	10.15	9.65	9.65	627,516
2024-03-05	10.30	10.30	10.10	10.10	27,982
2024-03-04	10.10	10.10	10.10	10.10	40,602
2024-03-01	10.30	10.30	10.10	10.10	498,557
2024-02-29	10.25	10.40	10.25	10.30	187,186
2024-02-28	9.75	10.25	9.70	10.25	1,661,243
2024-02-27	11.55	9.70	9.70	9.70	3,500,668
2024-02-26	12.60	13.00	11.70	11.70	2,556,123
2024-02-23	11.15	11.15	11.03	11.15	191,434
2024-02-22	12.00	12.00	11.10	11.15	567,245
2024-02-21	11.08	11.20	11.08	11.13	643,722
2024-02-20	11.23	11.23	11.05	11.20	1,957,378
2024-02-19	10.55	11.68	10.55	11.23	2,004,218
2024-02-16	10.75	10.75	10.55	10.55	588,155
2024-02-15	10.50	10.70	10.50	10.60	551,028
2024-02-14	10.50	10.50	10.30	10.50	65,668
2024-02-13	10.65	10.68	10.43	10.50	438,606
2024-02-12	10.73	10.65	10.65	10.65	1,057,292
2024-02-09	10.70	10.73	10.70	10.73	246,607
2024-02-08	10.30	11.05	10.40	10.75	1,348,135
2024-02-07	10.40	10.40	10.30	10.35	523,446
2024-02-06	9.85	10.20	9.85	10.20	608,798
2024-02-05	9.85	9.85	9.85	9.85	37,030
2024-02-02	10.15	10.15	9.85	9.85	450,147
2024-02-01	10.10	10.10	10.10	10.10	59,970
2024-01-31	10.05	10.10	9.95	10.10	210,297
2024-01-30	10.10	10.15	9.85	9.95	417,010
2024-01-29	10.25	10.30	10.00	10.10	1,025,260
2024-01-26	9.85	10.40	10.30	10.30	710,271
2024-01-25	9.90	9.90	9.80	9.85	50,052
2024-01-24	10.30	10.63	9.95	9.95	1,688,952
2024-01-23	9.65	10.45	9.65	10.35	2,204,442
2024-01-22	9.15	9.80	9.15	9.80	889,255
2024-01-19	8.95	9.20	8.95	9.20	484,738
2024-01-18	8.85	8.95	8.85	8.95	110,351
2024-01-17	8.45	8.80	8.45	8.80	319,307
2024-01-16	8.45	8.45	8.45	8.45	6,304
2024-01-15	8.35	8.45	8.35	8.45	491,280
2024-01-12	8.35	8.35	8.35	8.35	5,800
2024-01-11	8.35	8.35	8.30	8.30	6,625
2024-01-10	8.35	8.40	8.30	8.35	35,388
2024-01-09	8.50	8.60	8.50	8.60	140,500
2024-01-08	9.10	9.15	8.50	8.65	141,852
2024-01-05	9.05	9.10	9.05	9.10	31,259
2024-01-04	9.80	9.80	9.10	9.10	344,265
2024-01-03	9.15	9.95	9.15	9.80	818,916
2024-01-02	9.15	9.15	9.15	9.15	0
2024-01-01	9.10	9.10	9.10	9.10	0
2023-12-29	9.05	9.10	9.05	9.10	471,434
2023-12-28	8.85	9.05	8.85	9.05	1,233,447
2023-12-27	10.00	10.00	8.20	8.85	1,930,242
2023-12-26	10.15	10.15	10.15	10.15	0
2023-12-25	10.15	10.15	10.15	10.15	0
2023-12-22	10.10	10.15	10.10	10.15	5,761
2023-12-21	10.20	10.20	10.00	10.10	90,913
2023-12-20	10.15	10.25	10.20	10.20	115,898
2023-12-19	10.40	10.40	10.15	10.15	442,221
2023-12-18	10.35	10.75	10.30	10.40	950,209
2023-12-15	9.10	10.33	9.10	10.33	706,925
2023-12-14	8.95	9.15	8.95	9.10	249,850
2023-12-13	8.05	9.00	9.00	9.00	964,225
2023-12-12	7.90	8.05	7.90	8.05	521,145
2023-12-11	7.70	7.90	7.70	7.90	88,286
2023-12-08	7.35	7.60	7.35	7.60	469,643
2023-12-07	6.80	7.35	6.80	7.35	602,383
2023-12-06	6.75	6.80	6.80	6.80	673,235
2023-12-05	7.00	7.00	6.85	7.00	407,957
2023-12-04	6.90	7.00	6.90	7.00	590,192
2023-12-01	6.90	6.90	6.90	6.90	383,721
2023-11-30	6.90	6.90	6.90	6.90	39,081
2023-11-29	6.90	6.90	6.90	6.90	17,405
2023-11-28	7.00	7.00	6.90	7.00	150,537
2023-11-27	7.00	7.00	7.00	7.00	153,507
2023-11-24	7.00	7.00	7.00	7.00	10,000
2023-11-23	7.00	7.00	7.00	7.00	15,000
2023-11-22	7.00	7.00	7.00	7.00	0
2023-11-21	7.05	7.05	7.00	7.00	100
2023-11-20	7.05	7.05	7.05	7.05	117,000
2023-11-17	7.00	7.05	7.00	7.05	419,226
2023-11-16	7.00	7.00	7.00	7.00	49,582
2023-11-15	6.85	7.00	6.75	7.00	66,782
2023-11-14	6.75	6.80	6.80	6.80	255,358
2023-11-13	6.75	6.75	6.75	6.75	2,937
2023-11-10	6.75	6.75	6.75	6.75	8,335
2023-11-09	6.75	6.75	6.75	6.75	35,205
2023-11-08	6.75	6.75	6.75	6.75	81,183
2023-11-07	6.65	6.75	6.65	6.75	81,672
2023-11-06	6.75	6.85	6.65	6.65	179,852
2023-11-03	6.60	6.85	6.60	6.75	720,860
2023-11-02	6.60	6.60	6.60	6.60	91,188
2023-11-01	6.60	6.60	6.60	6.60	0
2023-10-31	6.60	6.60	6.60	6.60	10,000
2023-10-30	6.60	6.60	6.60	6.60	4,613
2023-10-27	6.75	6.75	6.60	6.60	186,363
2023-10-26	6.90	6.90	6.75	6.75	74,994
2023-10-25	7.00	7.00	6.90	6.90	10,755
2023-10-24	7.00	7.10	7.10	7.10	125,331
2023-10-23	7.10	7.10	7.00	7.00	90,000
2023-10-20	7.10	7.10	7.10	7.10	204,120
2023-10-19	7.25	7.25	7.10	7.25	117,144
2023-10-18	7.25	7.25	7.25	7.25	840,813
2023-10-17	7.30	7.30	7.25	7.25	325,328
2023-10-16	7.10	7.35	7.10	7.30	723,219
2023-10-13	6.95	6.95	6.95	6.95	86,797
2023-10-12	6.95	6.95	6.95	6.95	68,289
2023-10-11	7.10	7.10	6.90	6.95	128,328
2023-10-10	7.00	7.10	7.00	7.10	678
2023-10-09	7.00	7.00	7.00	7.00	667
2023-10-06	6.90	7.00	6.90	7.00	1,493
2023-10-05	6.90	6.90	6.90	6.90	25,100
2023-10-04	6.90	6.90	6.90	6.90	100
2023-10-03	6.90	7.00	6.90	6.90	4,500
2023-10-02	7.00	7.00	6.90	6.90	127,636
2023-09-29	7.00	7.14	7.00	7.00	72,440
2023-09-28	7.00	7.00	7.00	7.00	73,658
2023-09-27	6.85	7.00	6.70	7.00	1,223,356
2023-09-26	6.65	6.85	6.65	6.85	251,161
2023-09-25	6.60	6.60	6.60	6.60	47,387
2023-09-22	6.60	6.60	6.60	6.60	44,006
2023-09-21	6.60	6.60	6.60	6.60	69,060
2023-09-20	6.60	6.60	6.60	6.60	45,485
2023-09-19	6.60	6.60	6.60	6.60	43,892
2023-09-18	6.75	6.75	6.60	6.60	177,125
2023-09-15	6.80	6.80	6.80	6.80	11,793
2023-09-14	6.80	6.80	6.80	6.80	0
2023-09-13	6.80	6.80	6.80	6.80	11,176
2023-09-12	6.80	6.80	6.80	6.80	1,182
2023-09-11	6.80	6.80	6.80	6.80	11,068
2023-09-08	6.80	6.80	6.75	6.80	7,965
2023-09-07	6.80	6.85	6.80	6.80	100
2023-09-06	6.70	6.70	6.70	6.70	0
2023-09-05	6.70	6.70	6.70	6.70	19,099
2023-09-04	6.70	6.70	6.70	6.70	5,878
2023-09-01	6.70	6.70	6.70	6.70	47,523
2023-08-31	6.70	6.70	6.70	6.70	60,108
2023-08-30	6.90	6.90	6.80	6.80	194,661
2023-08-29	6.75	6.75	6.60	6.70	656,648
2023-08-28	6.75	6.75	6.75	6.75	0
2023-08-25	6.75	6.75	6.75	6.75	67,063
2023-08-24	6.50	6.50	6.50	6.50	11,185
2023-08-23	6.25	6.35	6.25	6.35	253,251
2023-08-22	6.15	6.25	6.10	6.25	292,565
2023-08-21	6.30	6.30	6.15	6.15	172,800
2023-08-18	6.30	6.30	6.30	6.30	120,037
2023-08-17	6.30	6.30	6.30	6.30	107,676
2023-08-16	6.55	6.55	6.35	6.35	226,403
2023-08-15	6.55	6.55	6.55	6.55	0
2023-08-14	6.55	6.58	6.55	6.55	289,581
2023-08-11	6.60	6.60	6.55	6.55	50,749
2023-08-10	6.60	6.60	6.60	6.60	45,342
2023-08-09	6.60	6.60	6.60	6.60	35,825
2023-08-08	6.60	6.60	6.60	6.60	4,243
2023-08-07	6.60	6.60	6.60	6.60	23,035
2023-08-04	6.60	6.60	6.60	6.60	50,100
2023-08-03	6.60	6.60	6.60	6.60	0
2023-08-02	6.65	6.65	6.65	6.65	1,889
2023-08-01	6.65	6.65	6.65	6.65	21,918
2023-07-31	6.45	6.45	6.45	6.45	21,974
2023-07-28	6.45	6.45	6.45	6.45	38,525
2023-07-27	6.80	6.80	6.45	6.45	186,500
2023-07-26	6.80	7.00	7.00	7.00	55,950
2023-07-25	6.80	6.80	6.80	6.80	191,158
2023-07-24	6.80	6.80	6.80	6.80	379,248
2023-07-21	6.75	6.75	6.65	6.65	4,061
2023-07-20	6.75	6.75	6.75	6.75	175,000
2023-07-19	6.65	6.75	6.65	6.75	210,000
2023-07-18	6.60	6.60	6.60	6.60	202,631
2023-07-17	6.65	6.65	6.60	6.60	30,351
2023-07-14	6.65	6.65	6.65	6.65	104,899
2023-07-13	6.65	6.65	6.65	6.65	0
2023-07-12	6.75	6.75	6.65	6.65	164,401
2023-07-11	6.60	6.65	6.60	6.65	434,616
2023-07-10	6.60	6.60	6.20	6.60	23,431
2023-07-07	6.60	6.60	6.60	6.60	10,000
2023-07-06	6.85	6.85	6.60	6.60	279,097
2023-07-05	7.25	6.80	6.80	6.80	686,580
2023-07-04	7.25	7.25	7.25	7.25	104,551
2023-07-03	7.25	7.25	7.25	7.25	94,096
2023-06-30	7.20	7.25	7.20	7.25	289,757
2023-06-29	7.20	7.20	7.20	7.20	109,739
2023-06-28	7.20	7.20	7.20	7.20	44,284
2023-06-27	6.95	7.30	6.95	7.15	1,831,900
2023-06-26	6.75	6.95	6.60	6.95	1,213,192
2023-06-23	7.00	7.00	6.05	6.55	1,864,028
2023-06-22	9.25	9.25	6.55	6.80	8,648,137
2023-06-21	10.25	10.00	10.00	10.00	109,001
2023-06-20	10.25	10.25	10.25	10.25	178,437
2023-06-19	10.15	10.25	10.15	10.25	125,131
2023-06-16	10.15	10.15	10.15	10.15	325,631
2023-06-15	10.05	10.15	10.05	10.15	605,663
2023-06-14	10.10	10.20	10.05	10.05	228,024
2023-06-13	10.05	10.10	10.05	10.10	10
2023-06-12	9.85	10.15	9.85	10.05	759,594
2023-06-09	9.45	9.85	9.45	9.85	403,100
2023-06-08	9.60	9.65	9.60	9.65	249,174
2023-06-07	9.65	9.65	9.60	9.60	834,299
2023-06-06	9.35	9.50	9.50	9.50	1,371,957
2023-06-05	9.25	9.40	9.25	9.35	1,089,634
2023-06-02	9.25	9.25	9.25	9.25	62,800
2023-06-01	9.40	9.40	9.25	9.25	116,867
2023-05-31	9.50	9.50	9.40	9.40	116,756
2023-05-30	9.60	9.60	9.50	9.50	107,358
2023-05-29	9.60	9.60	9.60	9.60	0
2023-05-26	9.34	9.60	9.34	9.60	219,400
2023-05-25	9.40	9.40	9.40	9.40	25,055
2023-05-24	9.50	9.40	9.30	9.40	305,000
2023-05-23	9.50	9.55	9.50	9.50	307,454
2023-05-22	9.45	9.50	9.45	9.50	140,300
2023-05-19	9.45	9.45	9.45	9.45	21,353
2023-05-18	9.65	9.65	9.45	9.45	145,000
2023-05-17	9.75	9.75	9.65	9.65	148,744
2023-05-16	9.75	9.75	9.75	9.75	79,181
2023-05-15	9.70	9.75	9.70	9.75	848,341
2023-05-12	9.70	9.70	9.70	9.70	32,793
2023-05-11	9.65	9.75	9.65	9.75	130,831
2023-05-10	9.75	9.75	9.60	9.65	566,795
2023-05-09	9.80	10.00	10.00	10.00	576,500
2023-05-08	9.70	9.70	9.70	9.70	0
2023-05-05	9.60	9.70	9.60	9.70	20,351
2023-05-04	9.60	9.60	9.60	9.60	210,100
2023-05-03	9.75	9.80	9.35	9.60	812,163
2023-05-02	9.35	10.95	9.35	9.75	3,871,492
2023-05-01	9.35	9.35	9.35	9.35	0
2023-04-28	8.55	9.35	8.55	9.35	748,734
2023-04-27	8.35	8.55	8.35	8.55	592,812
2023-04-26	8.40	8.40	8.35	8.35	119,529
2023-04-25	8.40	8.40	8.40	8.40	89
2023-04-24	8.45	8.45	8.40	8.40	49,442
2023-04-21	8.45	8.45	8.45	8.45	111,700
2023-04-20	8.45	8.45	8.45	8.45	141,219
2023-04-19	8.45	8.45	8.45	8.45	237,578
2023-04-18	8.45	8.45	8.45	8.45	2,494
2023-04-17	8.40	8.45	8.40	8.45	50,911
2023-04-14	8.30	8.40	8.30	8.40	205,680
2023-04-13	8.25	8.30	8.25	8.30	107,457
2023-04-12	8.50	8.50	8.30	8.30	429,834
2023-04-11	8.55	8.55	8.45	8.50	478,231
2023-04-10	8.55	8.55	8.55	8.55	0
2023-04-07	8.55	8.55	8.55	8.55	0
2023-04-06	8.85	8.85	8.55	8.55	401,847
2023-04-05	8.85	8.85	8.85	8.85	123,713
2023-04-04	9.20	9.20	8.85	8.85	424,450
2023-04-03	9.20	9.20	9.20	9.20	76,459
2023-03-31	9.20	9.20	9.20	9.20	6,091,808
2023-03-30	9.15	9.20	9.15	9.20	13,128
2023-03-29	9.15	9.15	8.85	9.15	2,164,965
2023-03-28	9.30	9.30	9.00	9.15	2,305,073
2023-03-27	9.30	9.30	9.22	9.30	713,276
2023-03-24	9.25	9.30	9.00	9.30	1,482,658
2023-03-23	9.05	9.25	9.05	9.25	352,303
2023-03-22	8.75	9.05	8.35	9.05	892,826
2023-03-21	8.60	8.60	8.30	8.30	214,760
2023-03-20	8.60	8.50	8.50	8.50	1,072,055
2023-03-17	8.70	8.70	8.60	8.60	77,872
2023-03-16	8.70	8.70	8.70	8.70	191,989
2023-03-15	8.79	8.79	8.70	8.79	232,883
2023-03-14	8.75	8.79	8.75	8.79	100,000
2023-03-13	8.90	8.90	8.75	8.75	201,083
2023-03-10	9.10	9.10	9.05	9.15	967
2023-03-09	9.20	9.20	9.15	9.15	107,216
2023-03-08	9.20	9.20	9.10	9.20	245,061
2023-03-07	9.20	9.30	9.20	9.20	120,000
2023-03-06	9.35	9.35	9.15	9.25	522,238
2023-03-03	9.15	9.25	9.15	9.25	455,025
2023-03-02	9.31	9.31	9.15	9.15	125,203
2023-03-01	9.60	9.60	9.31	9.31	156,891
2023-02-28	9.60	9.60	9.60	9.60	72,166
2023-02-27	9.60	9.60	9.60	9.60	133,182
2023-02-24	9.60	9.60	9.60	9.60	191,977
2023-02-23	9.60	9.60	9.60	9.60	21,240
2023-02-22	9.90	9.93	9.60	9.60	108,736
2023-02-21	10.08	10.08	9.85	9.85	74,476
2023-02-20	10.25	10.25	10.00	10.00	107,289
2023-02-17	10.28	10.28	10.08	10.08	65,000
2023-02-16	9.65	10.40	9.65	10.28	978,466
2023-02-15	9.65	9.65	9.65	9.65	11,143
2023-02-14	9.65	9.65	9.65	9.65	51,876
2023-02-13	9.65	9.65	9.65	9.65	6,988
2023-02-10	9.75	9.75	9.64	9.65	28,727
2023-02-09	9.75	9.75	9.75	9.75	508,486
2023-02-08	9.35	9.75	9.35	9.75	917,663
2023-02-07	9.25	9.35	9.25	9.35	30,601
2023-02-06	9.30	9.30	9.25	9.30	92,282
2023-02-03	9.25	9.30	9.25	9.30	108,539
2023-02-02	9.30	9.30	9.25	9.25	38,654
2023-02-01	9.35	9.35	9.30	9.30	150,585
2023-01-31	9.30	9.35	9.30	9.35	114,028
2023-01-30	9.55	9.55	9.55	9.55	28,437
2023-01-27	9.45	9.65	9.45	9.60	324,154
2023-01-26	9.45	9.45	9.45	9.45	121,462
2023-01-25	9.55	9.55	9.30	9.45	309,849
2023-01-24	9.60	9.60	9.40	9.55	77,450
2023-01-23	9.30	9.70	9.30	9.60	538,736
2023-01-20	9.30	9.30	9.30	9.30	14,465
2023-01-19	9.30	9.30	9.25	9.30	390,107
2023-01-18	9.35	9.60	9.35	9.45	210,497
2023-01-17	9.45	9.65	9.45	9.60	91,317
2023-01-16	9.20	9.45	9.20	9.45	567,012
2023-01-13	9.05	9.30	9.05	9.30	404,292
2023-01-12	8.40	9.10	8.40	9.05	778,330
2023-01-11	8.25	8.40	8.25	8.40	704,115
2023-01-10	8.25	8.40	8.40	8.40	50,768
2023-01-09	8.40	8.40	7.95	8.25	194,589
2023-01-06	8.30	8.40	7.85	7.85	283,917
2023-01-05	8.30	8.30	8.30	8.30	105,678
2023-01-04	8.25	8.30	8.25	8.30	86,217
2023-01-03	8.15	8.20	8.20	8.20	292,884
2023-01-02	8.15	8.15	8.15	8.15	0
2022-12-30	8.15	8.15	8.15	8.15	215,234
2022-12-29	8.30	8.30	8.15	8.15	417,942
2022-12-28	8.15	8.35	8.15	8.30	901,802
2022-12-27	8.15	8.15	8.15	8.15	0
2022-12-26	8.15	8.15	8.15	8.15	0
2022-12-23	7.90	8.25	7.90	8.15	535,037
2022-12-22	8.25	8.25	7.90	7.90	288,362
2022-12-21	8.10	8.30	8.10	8.30	55,206
2022-12-20	8.15	8.20	8.05	8.05	200,851
2022-12-19	7.65	8.30	8.30	8.30	2,143,946
2022-12-16	7.10	7.65	7.10	7.65	1,333,992
2022-12-15	6.95	7.10	6.95	7.10	1,016,001
2022-12-14	6.70	6.95	6.70	6.95	800,430
2022-12-13	6.70	6.70	6.65	6.70	429,260
2022-12-12	6.60	6.70	6.60	6.70	209,723
2022-12-09	6.50	6.55	6.50	6.55	250,000
2022-12-08	6.45	6.50	6.45	6.50	1,793
2022-12-07	6.45	6.60	6.45	6.50	200,000
2022-12-06	6.55	6.55	6.45	6.55	10,000
2022-12-05	6.55	6.55	6.40	6.55	224,328
2022-12-02	6.55	6.55	6.55	6.55	1,042,914
2022-12-01	6.55	6.55	6.55	6.55	60,000
2022-11-30	6.45	6.55	6.45	6.55	272,830
2022-11-29	6.20	6.45	6.20	6.45	150,000
2022-11-28	6.05	6.25	6.05	6.20	287,357
2022-11-25	6.25	6.40	6.05	6.05	293,476
2022-11-24	6.25	6.25	6.25	6.25	11,981
2022-11-23	6.25	6.25	6.25	6.25	4,877
2022-11-22	6.20	6.25	6.20	6.25	16,420
2022-11-21	6.55	6.55	6.20	6.20	141,546
2022-11-18	6.85	6.85	6.32	6.40	251,120
2022-11-17	6.85	6.85	6.85	6.85	50,000
2022-11-16	6.80	6.85	6.70	6.85	200,657
2022-11-15	6.75	7.00	6.75	6.80	20,327
2022-11-14	7.05	7.05	6.65	6.75	55,593
2022-11-11	7.00	7.05	7.00	7.05	53,483
2022-11-10	6.75	7.00	6.75	7.00	604,598
2022-11-09	6.45	6.45	6.45	6.45	51,214
2022-11-08	6.45	6.45	6.45	6.45	0
2022-11-07	6.45	6.45	6.45	6.45	11,575
2022-11-04	6.60	6.60	6.45	6.45	247,077
2022-11-03	6.50	6.60	6.45	6.60	275,000
2022-11-02	6.60	6.60	6.45	6.45	281,424
2022-11-01	6.60	6.60	6.60	6.60	11,569
2022-10-31	6.60	6.60	6.60	6.60	56,295
2022-10-28	6.55	6.60	6.55	6.60	126,144
2022-10-27	6.55	6.55	6.55	6.55	150,000
2022-10-26	6.45	6.55	6.45	6.55	242,875
2022-10-25	6.45	6.45	6.45	6.45	51,739
2022-10-24	6.55	6.55	6.45	6.45	631,560
2022-10-21	6.45	6.55	6.45	6.55	502,685
2022-10-20	6.40	6.45	6.40	6.45	342,644
2022-10-19	6.40	6.52	6.35	6.40	425,867
2022-10-18	6.40	6.40	6.40	6.40	924
2022-10-17	6.55	6.60	6.40	6.40	305,792
2022-10-14	6.85	6.90	6.55	6.55	293,345
2022-10-13	7.05	7.05	6.85	6.85	585,901
2022-10-12	7.05	7.05	7.05	7.05	0
2022-10-11	7.35	7.35	7.05	7.05	865,157
2022-10-10	6.90	6.90	6.90	6.90	95,948
2022-10-07	6.90	6.90	6.90	6.90	50,050
2022-10-06	6.95	6.95	6.90	6.90	30,110
2022-10-05	6.95	7.00	6.95	6.95	949,650
2022-10-04	6.75	6.95	6.60	6.95	61,034
2022-10-03	7.20	7.04	7.04	7.04	387,236
2022-09-30	7.20	7.20	7.20	7.20	351,548
2022-09-29	7.15	7.20	7.15	7.20	321,111
2022-09-28	7.85	7.85	7.15	7.15	879,006
2022-09-27	8.35	8.35	7.75	7.75	570,000
2022-09-26	8.15	8.35	8.10	8.35	477,500
2022-09-23	8.30	8.30	8.10	8.15	611,695
2022-09-22	8.40	8.50	8.25	8.30	1,986,644
2022-09-21	7.20	8.35	7.20	8.35	4,618,486
2022-09-20	8.60	8.60	6.15	6.75	17,422,955
2022-09-19	8.50	8.50	8.50	8.50	0
2022-09-16	8.60	8.50	8.50	8.50	68,346
2022-09-15	8.70	8.70	8.60	8.60	272,339
2022-09-14	8.70	8.70	8.70	8.70	48,047
2022-09-13	8.75	8.75	8.70	8.70	557
2022-09-12	8.75	8.75	8.75	8.75	87,937
2022-09-09	8.75	8.75	8.75	8.75	5,568
2022-09-08	8.85	8.85	8.70	8.75	167,936
2022-09-07	8.85	8.85	8.85	8.85	240,593
2022-09-06	8.75	8.85	8.70	8.85	535,580
2022-09-05	8.80	8.80	8.75	8.75	64,251
2022-09-02	8.75	8.80	8.75	8.80	910,257
2022-09-01	8.91	8.91	8.70	8.70	106,935
2022-08-31	9.25	9.25	8.90	8.91	200,553
2022-08-30	9.32	9.35	9.25	9.25	276,812
2022-08-29	9.32	9.32	9.32	9.32	0
2022-08-26	9.30	9.35	9.30	9.32	246,768
2022-08-25	9.30	9.35	9.30	9.30	157,466
2022-08-24	9.15	9.25	9.15	9.25	58,492
2022-08-23	9.15	9.20	9.15	9.15	48,185
2022-08-22	9.15	9.15	9.00	9.15	304,192
2022-08-19	8.95	9.20	8.90	9.15	621,157
2022-08-18	8.80	8.95	8.80	8.95	430,968
2022-08-17	8.40	8.80	8.40	8.80	354,955
2022-08-16	8.20	8.40	8.20	8.40	351,935
2022-08-15	7.85	8.15	7.80	7.80	530,591
2022-08-12	7.85	7.85	7.80	7.85	242,268
2022-08-11	7.75	8.40	7.75	7.85	1,666,054
2022-08-10	7.55	7.75	7.54	7.75	547,320
2022-08-09	7.61	7.66	7.55	7.55	482,431
2022-08-08	7.66	7.66	7.61	7.61	200,038
2022-08-05	7.55	7.66	7.55	7.66	93,321
2022-08-04	7.70	7.70	7.55	7.55	55,000
2022-08-03	7.70	7.70	7.70	7.70	71,391
2022-08-02	7.70	7.70	7.70	7.70	170,839
2022-08-01	7.65	7.75	7.50	7.70	48,931
2022-07-29	7.65	7.65	7.65	7.65	392,797
2022-07-28	7.65	7.65	7.65	7.65	468,611
2022-07-27	7.65	7.60	7.60	7.65	189,854
2022-07-26	7.65	7.65	7.65	7.65	92,473
2022-07-25	7.65	7.65	7.65	7.65	270,979
2022-07-22	7.65	7.65	7.65	7.65	1,570,046
2022-07-21	7.65	7.65	7.65	7.65	408,058
2022-07-20	7.65	7.60	7.60	7.60	1,316,974
2022-07-19	7.60	7.60	7.60	7.60	447,269
2022-07-18	7.70	7.70	7.60	7.60	379,882
2022-07-15	8.25	8.40	7.70	7.70	3,855,302
2022-07-14	7.90	8.25	7.80	8.25	636,197
2022-07-13	7.90	7.90	7.90	7.90	60,128
2022-07-12	7.90	7.95	7.90	7.90	905,033
2022-07-11	7.30	7.90	7.30	7.90	597,899
2022-07-08	7.40	7.40	7.30	7.40	30,605
2022-07-07	7.40	7.40	7.40	7.40	85,012
2022-07-06	7.50	7.50	7.40	7.40	437,827
2022-07-05	7.50	7.50	7.50	7.50	40,334
2022-07-04	7.50	7.50	7.50	7.50	100,000
2022-07-01	7.50	7.50	7.50	7.50	1,366,734
2022-06-30	7.70	7.70	7.35	7.35	711,614
2022-06-29	8.25	8.16	7.70	7.70	375,982
2022-06-28	8.40	8.40	8.25	8.25	310,000
2022-06-27	8.40	8.40	8.40	8.40	115,980
2022-06-24	8.35	8.40	8.35	8.40	334,139
2022-06-23	8.35	8.30	8.30	8.30	498,923
2022-06-22	8.35	8.24	8.24	8.24	286,090
2022-06-21	8.25	8.35	8.25	8.35	244,860
2022-06-20	8.05	8.40	8.05	8.40	227,256
2022-06-17	8.10	8.10	8.10	8.10	947,859
2022-06-16	8.90	8.90	8.10	8.10	399,267
2022-06-15	8.97	8.99	8.90	8.90	125,825
2022-06-14	8.95	8.97	8.95	8.97	115,717
2022-06-13	9.16	9.16	8.90	8.90	147,901
2022-06-10	9.09	9.16	9.00	9.16	80,118
2022-06-09	9.10	9.10	9.01	9.09	288,586
2022-06-08	9.40	9.40	9.10	9.10	173,015
2022-06-07	9.35	9.40	9.35	9.40	50,000
2022-06-06	9.35	9.35	9.35	9.35	78,560
2022-06-03	9.35	9.35	9.35	9.35	0
2022-06-02	9.35	9.35	9.35	9.35	0
2022-06-01	9.35	9.35	9.35	9.35	0
2022-05-31	9.35	9.35	9.35	9.35	34,578
2022-05-30	9.35	9.35	9.35	9.35	21,350
2022-05-27	9.23	9.35	9.23	9.35	28,998
2022-05-26	9.25	9.25	9.03	9.23	878,108
2022-05-25	9.35	9.38	9.25	9.25	45,518
2022-05-24	9.35	9.40	9.35	9.35	128,321
2022-05-23	10.18	10.18	9.40	9.40	606,086
2022-05-20	10.18	10.10	10.10	10.18	21,390
2022-05-19	10.45	10.45	10.05	10.18	231,130
2022-05-18	10.45	10.45	10.45	10.45	509
2022-05-17	10.43	10.45	10.43	10.45	3,511
2022-05-16	10.43	10.43	10.43	10.43	146,596
2022-05-13	10.33	10.43	10.33	10.43	46,620
2022-05-12	10.55	10.55	10.20	10.33	985,809
2022-05-11	10.60	10.25	10.25	10.25	249,764
2022-05-10	10.88	10.88	10.55	10.60	144,936
2022-05-09	11.93	11.93	11.03	11.03	515,991
2022-05-06	12.13	12.13	11.85	11.93	93,290
2022-05-05	12.13	12.13	11.75	12.13	100,101
2022-05-04	12.08	12.25	12.08	12.13	464,961
2022-05-03	11.80	11.88	11.75	11.88	458,891
2022-05-02	11.80	11.80	11.80	11.80	0
2022-04-29	11.30	11.80	11.30	11.80	633,893
2022-04-28	11.33	11.33	11.15	11.30	449,654
2022-04-27	11.45	11.45	11.33	11.33	126,752
2022-04-26	11.43	11.30	11.30	11.45	40,035
2022-04-25	11.50	11.50	11.25	11.43	265,885
2022-04-22	11.50	11.50	11.50	11.50	78,510
2022-04-21	11.38	11.50	11.38	11.50	83,293
2022-04-20	11.30	11.75	11.15	11.50	1,563,597
2022-04-19	10.90	11.00	10.85	11.00	703,558
2022-04-18	10.90	10.90	10.90	10.90	0
2022-04-15	10.90	10.90	10.90	10.90	0
2022-04-14	10.83	10.90	10.83	10.90	476,645
2022-04-13	10.73	11.00	10.73	10.83	541,584
2022-04-12	10.73	11.00	11.00	10.73	196,648
2022-04-11	10.73	10.73	10.55	10.73	79,806
2022-04-08	10.73	10.73	10.60	10.73	381,416
2022-04-07	10.83	10.83	10.68	10.73	146,505
2022-04-06	11.08	11.05	10.95	10.95	784,526
2022-04-05	11.00	11.08	11.00	11.08	382,975
2022-04-04	10.80	11.00	10.60	11.00	221,038
2022-04-01	11.25	11.25	10.65	10.80	235,741
2022-03-31	10.50	11.90	10.25	11.25	3,649,536
2022-03-30	9.53	9.95	9.10	9.90	977,047
2022-03-29	9.50	9.53	9.50	9.53	263,315
2022-03-28	9.20	9.50	9.20	9.50	723,504
2022-03-25	8.50	9.18	8.50	9.18	5,246,895
2022-03-24	8.38	8.50	8.38	8.50	501,140
2022-03-23	8.35	8.38	8.35	8.38	315,978
2022-03-22	8.33	8.35	8.33	8.35	333,963
2022-03-21	8.33	8.33	8.25	8.33	141,689
2022-03-18	8.33	8.33	8.33	8.33	802,336
2022-03-17	8.40	8.40	8.33	8.33	765,023
2022-03-16	8.40	8.40	8.40	8.40	411,039
2022-03-15	8.40	8.40	8.40	8.40	175,495
2022-03-14	8.40	8.40	8.40	8.40	907,296
2022-03-11	8.33	8.40	8.33	8.40	91,027
2022-03-10	8.28	8.38	8.28	8.33	238,352
2022-03-09	8.15	8.40	8.15	8.40	1,060,106
2022-03-08	7.95	8.15	7.95	8.15	1,183,382
2022-03-07	8.35	8.35	7.68	7.95	2,578,352
2022-03-04	8.48	8.48	8.45	8.45	651,420
2022-03-03	8.60	8.60	8.35	8.48	531,381
2022-03-02	9.03	9.03	8.50	8.60	633,741
2022-03-01	9.30	9.30	9.03	9.03	158,525
2022-02-28	9.25	9.25	9.25	9.25	424,575
2022-02-25	9.08	9.25	9.08	9.25	501,237
2022-02-24	9.18	9.30	9.03	9.05	546,184
2022-02-23	9.30	9.33	9.15	9.15	331,281
2022-02-22	9.60	9.60	9.25	9.30	437,485
2022-02-21	9.70	9.70	9.58	9.58	1,054,330
2022-02-18	9.85	9.85	9.48	9.70	350,318
2022-02-17	9.63	10.08	9.63	9.85	1,301,560
2022-02-16	9.43	9.63	9.38	9.63	1,380,135
2022-02-15	9.63	9.63	9.38	9.38	299,930
2022-02-14	9.65	9.65	9.58	9.60	449,343
2022-02-11	9.65	9.68	9.65	9.65	730,444
2022-02-10	9.58	9.65	9.58	9.65	108,622
2022-02-09	9.95	9.90	9.70	9.70	1,738,926
2022-02-08	10.85	10.90	9.78	10.85	2,121,208
2022-02-07	10.95	10.95	10.70	10.85	846,059
2022-02-04	11.15	11.50	10.80	10.95	2,880,481
2022-02-03	10.60	11.65	10.60	10.80	6,669,580
2022-02-02	9.55	10.60	9.25	10.55	5,893,718
2022-02-01	13.05	10.40	9.40	9.55	10,648,267
2022-01-31	12.30	13.30	13.00	13.05	2,571,637
2022-01-28	11.40	12.40	11.40	12.40	2,623,693
2022-01-27	10.95	11.20	10.90	11.20	1,623,118
2022-01-26	10.90	10.95	10.90	10.95	686,048
2022-01-25	10.60	11.60	10.60	10.85	1,980,109
2022-01-24	10.95	11.05	10.30	10.55	1,534,072
2022-01-21	11.50	11.50	11.05	11.05	1,432,940
2022-01-20	12.10	12.10	11.40	11.65	980,084
2022-01-19	11.45	12.10	11.10	12.10	2,493,148
2022-01-18	10.15	11.35	10.15	11.00	2,362,758
2022-01-17	10.55	10.55	9.95	10.05	909,652
2022-01-14	9.60	11.15	10.55	10.65	5,465,519
2022-01-13	9.53	9.55	9.20	9.55	4,449,092
2022-01-12	8.45	9.65	8.45	9.50	3,597,629
2022-01-11	8.33	8.33	8.33	8.33	619,441
2022-01-10	8.40	8.43	8.35	8.35	1,176,134
2022-01-07	8.25	8.45	8.25	8.43	1,031,927
2022-01-06	8.40	8.40	8.23	8.40	1,347,106
2022-01-05	8.10	8.45	8.45	8.45	2,344,288
2022-01-04	7.98	8.10	8.10	8.10	2,001,679
2022-01-03	7.85	7.85	7.85	7.85	0
2021-12-31	7.75	7.85	7.75	7.85	1,114,576
2021-12-30	7.95	7.60	7.60	7.60	1,373,320
2021-12-29	7.88	7.90	7.88	7.90	993,639
2021-12-28	7.88	7.88	7.88	7.88	0
2021-12-27	7.88	7.88	7.88	7.88	0
2021-12-24	7.95	8.00	7.88	7.88	147,480
2021-12-23	8.35	8.35	7.85	7.85	2,349,731
2021-12-22	8.35	8.40	8.35	8.40	328,927
2021-12-21	8.28	8.35	8.28	8.35	371,882
2021-12-20	8.25	8.25	8.20	8.25	295,498
2021-12-17	8.35	8.35	8.25	8.25	590,287
2021-12-16	8.00	8.35	7.88	8.35	1,108,463
2021-12-15	7.83	7.88	7.83	7.88	1,259,988
2021-12-14	7.93	8.00	7.80	7.83	886,484
2021-12-13	7.93	7.93	7.93	7.93	57,485
2021-12-10	7.95	8.00	7.93	8.00	478,234
2021-12-09	8.05	8.05	7.85	7.88	460,775
2021-12-08	8.10	8.35	7.98	8.05	1,336,087
2021-12-07	7.83	8.15	7.80	8.15	1,084,711
2021-12-06	7.80	7.80	7.80	7.83	309,479
2021-12-03	7.88	7.88	7.70	7.80	660,762
2021-12-02	7.98	7.80	7.80	7.80	1,074,975
2021-12-01	7.88	8.10	7.88	7.98	937,297
2021-11-30	7.88	7.88	7.88	7.88	536,578
2021-11-29	7.85	7.88	7.70	7.88	747,490
2021-11-26	8.18	8.18	7.85	7.85	655,171
2021-11-25	8.15	8.18	8.15	8.18	220,498
2021-11-24	8.05	8.15	8.05	8.15	292,847
2021-11-23	8.03	8.05	7.85	8.05	39,489
2021-11-22	8.05	8.05	8.03	8.03	146,784
2021-11-19	7.83	8.05	7.85	8.05	750,932
2021-11-18	8.10	8.10	7.85	7.85	1,017,200
2021-11-17	8.03	8.10	8.03	8.10	1,332,881
2021-11-16	8.05	8.10	8.05	8.10	1,555,403
2021-11-15	7.93	8.10	7.93	8.05	1,468,953
2021-11-12	8.33	8.33	7.70	7.93	4,564,962
2021-11-11	8.15	8.33	8.08	8.33	911,074
2021-11-10	8.43	8.43	7.83	8.15	2,625,336
2021-11-09	7.80	8.43	7.80	8.43	2,536,075
2021-11-08	7.63	7.80	7.63	7.80	482,973
2021-11-05	7.55	7.63	7.55	7.63	297,362
2021-11-04	7.68	7.68	7.55	7.55	385,608
2021-11-03	7.65	7.68	7.65	7.68	247,479
2021-11-02	7.43	7.65	7.43	7.65	843,819
2021-11-01	7.60	7.60	7.38	7.43	853,824
2021-10-29	7.45	7.60	7.30	7.60	787,575
2021-10-28	7.85	7.85	7.55	7.55	819,097
2021-10-27	7.85	7.90	7.85	7.85	812,589
2021-10-26	8.43	8.43	7.73	7.85	921,410
2021-10-25	8.40	8.43	8.35	8.43	164,994
2021-10-22	8.15	8.53	8.15	8.43	1,391,767
2021-10-21	8.50	8.50	8.15	8.15	1,371,256
2021-10-20	8.93	8.70	8.70	8.70	1,147,204
2021-10-19	9.18	9.18	8.63	8.93	2,175,091
2021-10-18	8.28	9.33	8.28	9.18	4,006,840
2021-10-15	8.35	9.45	7.65	8.10	9,492,603
2021-10-14	7.53	7.53	6.90	7.10	5,043,462
2021-10-13	7.45	7.53	7.45	7.53	282,467
2021-10-12	7.60	7.50	7.45	7.45	1,183,423
2021-10-11	7.55	7.65	7.35	7.60	976,390
2021-10-08	7.60	7.60	7.35	7.35	2,231,863
2021-10-07	8.13	8.13	7.15	7.60	4,803,695
2021-10-06	8.63	8.35	8.35	8.35	1,320,297
2021-10-05	8.83	8.65	8.60	8.65	686,076
2021-10-04	9.13	9.13	8.75	8.83	1,485,935
2021-10-01	9.30	9.30	8.75	9.15	2,269,447
2021-09-30	8.50	9.40	8.35	7.90	8,212,520
2021-09-29	8.00	8.00	7.78	7.90	1,773,412
2021-09-28	8.15	8.15	7.90	8.00	1,786,128
2021-09-27	8.03	8.15	8.03	8.15	899,454
2021-09-24	8.05	8.05	7.63	8.03	1,662,157
2021-09-23	8.18	8.18	7.65	8.05	3,263,711
2021-09-22	8.80	8.80	8.10	8.18	4,657,218
2021-09-21	7.43	9.00	7.43	8.75	16,646,069
2021-09-20	7.93	7.85	7.40	7.43	2,762,821
2021-09-17	8.05	8.05	7.88	7.93	1,503,703
2021-09-16	8.30	8.10	8.10	8.10	2,172,139
2021-09-15	8.35	8.33	7.85	8.33	5,344,225
2021-09-14	8.25	8.50	8.40	8.40	10,291,162
2021-09-13	8.50	8.70	8.05	8.25	8,124,465
2021-09-10	9.70	9.70	8.35	8.48	8,513,785
2021-09-09	10.20	10.20	9.35	9.70	9,004,918
2021-09-08	10.90	10.40	10.40	10.40	19,440,754
2021-09-07	14.75	13.40	10.90	10.90	20,820,039
2021-09-06	10.40	14.10	14.10	14.10	41,724,875
2021-09-03	5.25	11.45	5.20	10.05	60,587,417
2021-09-02	5.13	5.13	4.91	4.91	350,000
2021-09-01	5.15	5.15	5.13	5.13	26,681
2021-08-31	5.15	5.15	5.05	5.15	40,000
2021-08-30	5.15	5.15	5.15	5.15	0
2021-08-27	5.13	5.15	5.00	5.15	132,389
2021-08-26	5.05	5.05	5.05	5.05	0
2021-08-25	5.05	5.05	5.00	5.05	0
2021-08-24	5.13	5.00	5.00	5.00	756,110
2021-08-23	5.13	5.13	5.13	5.13	11,905
2021-08-20	5.13	5.15	5.13	5.13	250,000
2021-08-19	5.08	5.13	5.08	5.13	812,222
2021-08-18	5.05	5.08	5.05	5.08	43,224
2021-08-17	5.05	5.05	5.05	5.05	80,033
2021-08-16	5.33	5.33	5.05	5.05	585,777
2021-08-13	5.33	5.33	5.33	5.33	400,000
2021-08-12	5.33	5.35	5.33	5.33	218,370
2021-08-11	5.35	5.35	5.33	5.33	405,091
2021-08-10	5.35	5.35	5.35	5.35	103,199
2021-08-09	5.08	5.40	5.08	5.35	1,286,340
2021-08-06	5.13	5.13	5.08	5.08	136,712
2021-08-05	5.13	5.13	5.13	5.13	365,360
2021-08-04	5.13	5.13	5.13	5.13	638,745
2021-08-03	5.13	5.13	5.08	5.13	134,688
2021-08-02	5.13	5.13	5.13	5.13	50,000
2021-07-30	5.30	5.30	5.13	5.13	185,200
2021-07-29	5.35	5.38	5.30	5.30	110,200
2021-07-28	5.35	5.35	5.35	5.35	25,000
2021-07-27	5.35	5.35	5.35	5.35	100,000
2021-07-26	5.35	5.35	5.20	5.35	26,000
2021-07-23	5.35	5.35	5.20	5.35	98,885
2021-07-22	5.25	5.35	5.25	5.35	274,131
2021-07-21	5.15	5.30	5.10	5.30	1,036,595
2021-07-20	5.55	5.55	5.05	5.05	1,174,975
2021-07-19	6.05	6.05	6.05	6.05	10,000
2021-07-16	6.05	6.05	6.05	6.05	151,025
2021-07-15	6.05	6.05	6.05	6.05	0
2021-07-14	6.05	6.05	6.05	6.05	3,924
2021-07-13	6.05	6.05	6.05	6.05	62,819
2021-07-12	6.05	6.05	6.05	6.05	0
2021-07-09	6.05	6.05	6.05	6.05	91,666
2021-07-08	6.05	6.05	6.05	6.05	25,000
2021-07-07	6.05	6.05	6.05	6.05	946,928
2021-07-06	6.05	6.05	6.05	6.05	0
2021-07-05	6.05	6.05	6.05	6.05	260,000
2021-07-02	6.05	6.05	6.05	6.05	261,500
2021-07-01	6.03	6.05	5.95	6.05	330,196
2021-06-30	6.03	6.03	6.03	6.03	364,461
2021-06-29	6.00	6.00	6.00	6.03	106,169
2021-06-28	5.95	6.03	6.00	6.00	623,625
2021-06-25	5.90	6.00	5.90	6.00	1,586,123
2021-06-24	5.93	6.00	6.00	6.00	245,101
2021-06-23	5.93	6.00	5.93	6.00	360,148
2021-06-22	5.85	5.93	5.75	5.93	1,780,727
2021-06-21	5.78	5.78	5.78	5.78	30,000
2021-06-18	5.75	5.78	5.75	5.78	153,492
2021-06-17	5.75	5.75	5.75	5.75	192,625
2021-06-16	5.75	5.75	5.70	5.75	78,751
2021-06-15	5.75	5.75	5.75	5.75	178,351
2021-06-14	5.75	5.75	5.75	5.75	215,804
2021-06-11	5.75	5.75	5.70	5.75	211,539
2021-06-10	5.68	5.80	5.80	5.80	317,990
2021-06-09	5.65	5.68	5.65	5.68	363,281
2021-06-08	5.65	5.65	5.65	5.65	51,675
2021-06-07	5.75	5.75	5.70	5.70	425,194
2021-06-04	5.75	5.75	5.75	5.75	82,316
2021-06-03	5.75	5.75	5.75	5.75	289,000
2021-06-02	5.83	5.85	5.73	5.75	643,125
2021-06-01	5.93	5.93	5.83	5.83	715,732
2021-05-28	6.25	6.25	5.78	5.93	2,508,005
2021-05-27	6.33	6.33	6.25	6.25	36,045
2021-05-26	6.33	6.33	6.33	6.33	8,000
2021-05-25	6.33	6.33	6.33	6.33	258,760
2021-05-24	6.33	6.33	6.33	6.33	291,260
2021-05-21	6.33	6.33	6.33	6.33	82,004
2021-05-20	6.80	6.80	6.28	6.30	1,199,313
2021-05-19	6.83	6.83	6.80	6.80	15,000
2021-05-18	6.83	6.83	6.83	6.83	1,000
2021-05-17	6.83	6.83	6.83	6.83	15,000
2021-05-14	6.83	6.83	6.83	6.83	451,818
2021-05-13	6.83	6.83	6.83	6.83	0
2021-05-12	6.83	6.83	6.83	6.83	93,584
2021-05-11	6.83	6.83	6.83	6.83	29,323
2021-05-10	6.78	6.83	6.75	6.83	82,216
2021-05-07	6.78	6.83	6.78	6.78	332,312
2021-05-06	6.78	6.78	6.78	6.78	1,288,033
2021-05-05	6.75	6.78	6.75	6.78	0
2021-05-04	6.75	6.75	6.75	6.75	11,607
2021-04-30	6.75	6.78	6.75	6.75	196,420
2021-04-29	6.78	6.78	6.78	6.78	74,836
2021-04-28	6.75	6.78	6.75	6.78	208,289
2021-04-27	6.60	6.75	6.60	6.75	375,234
2021-04-26	6.48	6.58	6.48	6.58	170,072
2021-04-23	6.48	6.55	6.55	6.55	68,000
2021-04-22	6.75	6.73	6.45	6.48	325,642
2021-04-21	6.78	6.78	6.75	6.75	123,556
2021-04-20	6.78	6.78	6.78	6.78	110,082
2021-04-19	6.78	6.65	6.65	6.65	113,927
2021-04-16	6.75	6.90	6.90	6.90	294,500
2021-04-15	6.68	6.75	6.68	6.75	65,150
2021-04-14	6.55	6.68	6.45	6.68	256,890
2021-04-13	6.43	6.55	6.43	6.55	64,310
2021-04-12	6.25	6.43	6.20	6.43	255,853
2021-04-09	6.25	6.35	6.35	6.35	462,785
2021-04-08	6.25	6.28	6.25	6.25	696,043
2021-04-07	6.53	6.53	6.25	6.25	460,155
2021-04-06	6.53	6.53	6.53	6.53	48,393
2021-04-01	6.70	6.70	6.50	6.53	418,141
2021-03-31	6.70	6.70	6.70	6.70	99,001
2021-03-30	6.73	6.73	6.70	6.70	525,581
2021-03-29	6.73	6.73	6.73	6.73	32,728
2021-03-26	6.83	6.83	6.73	6.73	164,730
2021-03-25	6.73	6.83	6.73	6.83	270,019
2021-03-24	6.73	6.73	6.73	6.73	449,450
2021-03-23	6.68	6.73	6.68	6.73	127,236
2021-03-22	6.68	6.70	6.60	6.68	654,834
2021-03-19	6.65	6.60	6.60	6.68	183,215
2021-03-18	6.65	6.65	6.65	6.65	14,474
2021-03-17	6.65	6.65	6.65	6.65	18,439
2021-03-16	6.60	6.65	6.60	6.65	60,700
2021-03-15	6.65	6.65	6.48	6.53	558,194
2021-03-12	6.53	6.65	6.53	6.65	158,404
2021-03-11	6.53	6.53	6.53	6.53	20,000
2021-03-10	6.53	6.55	6.55	6.55	129,667
2021-03-09	6.35	6.53	6.35	6.53	359,459
2021-03-08	6.65	6.65	6.35	6.35	598,501
2021-03-05	6.85	6.85	6.55	6.65	258,311
2021-03-04	6.93	6.93	6.85	6.85	431,686
2021-03-03	6.88	6.93	6.88	6.93	261,580
2021-03-02	6.88	6.88	6.88	6.88	257,684
2021-03-01	6.73	6.88	6.65	6.88	363,485
2021-02-26	6.68	6.73	6.68	6.73	56,725
2021-02-25	6.70	6.70	6.55	6.68	412,730
2021-02-24	6.80	6.83	6.58	6.70	540,953
2021-02-23	6.98	6.98	6.80	6.80	296,711
2021-02-22	7.05	7.05	6.90	6.98	298,546
2021-02-19	7.05	7.05	7.05	7.05	107,071
2021-02-18	7.10	7.10	7.05	7.05	570,189
2021-02-17	7.35	7.35	7.10	7.10	401,899
2021-02-16	7.38	7.20	7.20	7.25	176,851
2021-02-15	7.38	7.38	7.38	7.38	74,177
2021-02-12	7.35	7.38	7.25	7.38	16,901
2021-02-11	7.43	7.43	7.28	7.35	86,396
2021-02-10	7.33	7.43	7.33	7.43	153,333
2021-02-09	7.43	7.43	7.33	7.33	90,323
2021-02-08	7.50	7.50	7.35	7.43	182,883
2021-02-05	7.53	7.53	7.53	7.53	91,560
2021-02-04	7.45	7.53	7.45	7.53	60,116
2021-02-03	7.55	7.55	7.43	7.45	219,225
2021-02-02	7.65	7.68	7.45	7.55	386,499
2021-02-01	7.68	7.68	7.63	7.65	347,711
2021-01-29	7.95	7.95	7.60	7.68	316,244
2021-01-28	7.95	7.95	7.95	7.95	2,500
2021-01-27	8.08	8.08	7.93	7.95	302,833
2021-01-26	8.25	8.25	8.05	8.08	159,290
2021-01-25	8.35	8.35	8.20	8.25	183,576
2021-01-22	8.18	8.35	8.30	8.35	667,400
2021-01-21	8.18	8.10	8.10	8.10	493,231
2021-01-20	8.43	8.43	8.10	8.18	1,282,026
2021-01-19	8.13	8.50	8.50	8.50	2,681,817
2021-01-18	7.80	7.80	7.80	7.80	89,648
2021-01-15	8.05	8.05	7.60	7.80	888,122
2021-01-14	8.28	8.28	8.10	8.10	146,807
2021-01-13	8.33	8.33	8.28	8.28	14,590
2021-01-12	8.33	8.33	8.33	8.33	74,049
2021-01-11	8.33	8.33	8.33	8.33	3,829,338
2021-01-08	8.25	8.33	8.25	8.33	214,109
2021-01-07	9.25	9.25	8.25	8.25	391,511
2021-01-06	8.80	9.30	8.80	9.25	499,355
2021-01-05	8.90	8.93	8.80	8.80	91,500
2021-01-04	9.05	9.05	8.78	8.90	176,074
2020-12-31	9.05	9.05	9.05	9.05	15,915
2020-12-30	9.25	9.25	9.05	9.05	327,409
2020-12-29	9.15	8.80	8.80	9.25	259,323
2020-12-24	8.75	9.15	8.75	9.15	214,146
2020-12-23	8.75	8.75	8.50	8.75	23,541
2020-12-22	8.75	8.75	8.50	8.75	194,294
2020-12-21	9.25	9.25	8.75	8.75	836,865
2020-12-18	9.25	9.25	9.25	9.25	560,469
2020-12-17	7.80	9.25	7.80	9.25	1,851,951
2020-12-16	7.40	7.80	7.40	7.80	397,580
2020-12-15	7.40	7.40	7.40	7.40	28,745
2020-12-14	7.40	7.40	7.40	7.40	62,673
2020-12-11	7.13	7.40	7.13	7.40	103,719
2020-12-10	7.13	7.13	7.13	7.13	111,893
2020-12-09	7.13	7.13	7.13	7.13	133,415
2020-12-08	7.13	7.13	7.13	7.13	69,014
2020-12-07	7.40	7.40	7.13	7.13	241,393
2020-12-04	7.35	7.40	7.35	7.40	61,657
2020-12-03	7.33	7.35	7.33	7.35	137,322
2020-12-02	7.33	7.33	7.33	7.33	70,698
2020-12-01	7.45	7.45	7.30	7.33	141,478
2020-11-30	7.48	7.48	7.40	7.45	409,078
2020-11-27	7.25	7.48	7.25	7.48	106,818
2020-11-26	7.05	7.10	7.05	7.10	195,807
2020-11-25	6.75	7.05	6.40	7.05	1,397,979
2020-11-24	7.73	7.78	7.60	7.60	225,623
2020-11-23	8.15	8.15	7.68	7.73	206,447
2020-11-20	8.15	8.15	8.15	8.15	174,000
2020-11-19	8.13	8.15	8.00	8.15	486,207
2020-11-18	8.18	8.20	8.13	8.13	83,000
2020-11-17	8.25	8.40	8.15	8.18	578,949
2020-11-16	8.20	8.40	8.25	8.25	191,131
2020-11-13	8.18	8.20	8.00	8.20	68,484
2020-11-12	8.75	8.75	8.03	8.13	246,643
2020-11-11	8.75	8.75	8.75	8.75	399,532
2020-11-10	8.75	8.75	8.50	8.75	41,203
2020-11-09	8.35	8.75	8.25	8.75	446,471
2020-11-06	8.28	8.33	8.28	8.33	35,000
2020-11-05	8.50	8.50	8.05	8.28	600,595
2020-11-04	9.95	10.00	8.30	8.50	3,492,830
2020-11-03	9.95	9.95	9.78	9.95	292,226
2020-11-02	9.75	10.05	9.75	10.05	305,425
2020-10-30	10.25	10.30	10.30	10.30	373,056
2020-10-29	10.35	10.35	10.00	10.25	57,638
2020-10-28	11.00	11.00	10.35	10.35	957,746
2020-10-27	11.05	11.05	11.00	11.00	192,934
2020-10-26	12.05	12.30	10.95	11.10	2,173,632
2020-10-23	11.95	12.10	12.10	12.10	355,142
2020-10-22	11.85	11.95	11.85	11.95	401,720
2020-10-21	11.90	12.00	11.80	11.85	563,669
2020-10-20	11.80	11.90	11.80	11.90	273,406
2020-10-16	11.80	12.10	11.60	12.05	793,007
2020-10-15	11.30	12.85	11.30	11.80	2,486,808
2020-10-14	9.90	11.30	9.90	11.30	1,611,001
2020-10-13	9.15	9.90	9.15	9.90	696,439
2020-10-12	8.83	9.25	9.25	9.25	636,956
2020-10-09	8.78	8.83	8.78	8.83	387,937
2020-10-08	8.30	8.88	8.30	8.78	594,083
2020-10-07	8.20	8.23	8.20	8.23	178,367
2020-10-06	8.10	8.20	8.10	8.20	140,400
2020-10-05	8.05	8.10	8.05	8.10	62,093
2020-10-02	7.73	8.05	7.90	8.05	1,701,951
2020-10-01	7.65	7.65	7.65	7.65	22,687
2020-09-30	7.65	7.65	7.65	7.65	341,962
2020-09-29	7.65	7.65	7.65	7.65	0
2020-09-28	7.60	7.65	7.60	7.65	76,167
2020-09-25	7.60	7.60	7.55	7.60	241,519
2020-09-24	7.60	7.60	7.60	7.60	0
2020-09-23	7.55	7.60	7.55	7.60	349,636
2020-09-22	7.60	7.60	7.55	7.55	216,194
2020-09-21	7.70	7.70	7.60	7.60	100,200
2020-09-18	7.65	7.70	7.70	7.70	133,055
2020-09-17	7.60	7.70	7.65	7.65	340,000
2020-09-16	7.90	7.90	7.60	7.60	738,405
2020-09-15	8.15	8.15	7.90	7.90	129,334
2020-09-14	8.25	8.25	8.15	8.15	53,142
2020-09-11	8.25	8.25	8.25	8.25	351,008
2020-09-10	8.15	8.15	8.15	8.15	300,000
2020-09-09	8.10	8.25	8.10	8.15	868,819
2020-09-08	8.03	8.10	8.03	8.10	61,308
2020-09-07	8.03	8.03	8.03	8.03	0
2020-09-04	8.03	8.03	8.03	8.03	163,773
2020-09-03	8.03	8.03	8.03	8.03	175,236
2020-09-02	8.00	8.03	8.00	8.03	153,360
2020-09-01	8.00	8.00	7.80	8.00	94,780
2020-08-28	7.95	8.00	7.95	8.00	31,099
2020-08-27	7.80	7.95	7.65	7.95	17,052
2020-08-26	7.88	7.88	7.75	7.80	130,004
2020-08-25	7.88	7.88	7.88	7.88	35,012
2020-08-24	7.88	7.88	7.88	7.88	20,000
2020-08-21	7.75	7.88	7.75	7.88	0
2020-08-20	7.70	7.75	7.70	7.75	2,374
2020-08-19	8.00	8.00	7.70	7.70	94,494
2020-08-18	8.00	8.00	8.00	8.00	2,310
2020-08-17	8.00	8.00	7.80	8.00	26,084
2020-08-14	8.00	8.00	8.00	8.00	116,018
2020-08-13	8.00	8.00	7.80	8.00	120,000
2020-08-12	8.00	8.00	8.00	8.00	145,848
2020-08-11	8.13	8.13	8.00	8.00	136,069
2020-08-10	8.13	8.13	8.13	8.13	144,762
2020-08-07	8.15	8.15	8.00	8.13	203,068
2020-08-06	8.15	8.15	8.15	8.15	38,752
2020-08-05	8.00	8.15	8.00	8.15	95,000
2020-08-04	8.15	8.15	7.90	7.90	80,000
2020-08-03	8.55	8.55	8.15	8.15	51,171
2020-07-31	8.55	8.55	8.55	8.55	3,498
2020-07-30	8.63	8.63	8.63	8.63	54,901
2020-07-29	8.58	8.63	8.58	8.63	18,210
2020-07-28	8.40	8.58	8.20	8.58	563,081
2020-07-27	8.43	8.40	8.40	8.43	51,519
2020-07-24	8.38	8.43	8.38	8.43	55,000
2020-07-23	8.30	8.38	8.30	8.38	0
2020-07-22	8.50	8.50	8.25	8.30	67,154
2020-07-21	8.50	8.50	8.40	8.50	26,955
2020-07-20	8.50	8.50	8.50	8.50	21,390
2020-07-17	8.45	8.50	8.45	8.50	22,222
2020-07-16	8.45	8.45	8.45	8.45	17,458
2020-07-15	8.45	8.45	8.30	8.45	7,272
2020-07-14	8.33	8.50	8.33	8.45	322,848
2020-07-13	8.33	8.33	8.33	8.33	23,831
2020-07-10	8.33	8.33	8.33	8.33	0
2020-07-09	8.33	8.33	8.33	8.33	35,800
2020-07-08	8.33	8.33	8.33	8.33	150,000
2020-07-07	8.30	8.33	8.30	8.33	14,672
2020-07-06	8.15	8.35	8.15	8.30	110,130
2020-07-03	8.10	8.10	8.10	8.10	139,483
2020-07-02	8.10	8.10	8.10	8.10	13,214
2020-07-01	8.10	8.10	8.10	8.10	3,024
2020-06-30	8.10	8.10	8.00	8.10	1,095
2020-06-29	8.10	8.10	8.00	8.10	27,949
2020-06-26	8.15	8.15	8.10	8.15	50,000
2020-06-25	8.40	8.40	8.15	8.40	185,759
2020-06-24	8.45	8.45	8.30	8.45	64,013
2020-06-23	8.55	8.55	8.45	8.45	127,528
2020-06-22	8.63	8.63	8.55	8.55	106,203
2020-06-19	8.63	8.63	8.63	8.63	13,856
2020-06-18	8.63	8.63	8.45	8.63	15,535
2020-06-17	8.60	8.63	8.60	8.58	0
2020-06-16	8.63	8.63	8.45	8.58	202,457
2020-06-15	8.63	8.63	8.45	8.63	1,969
2020-06-12	8.63	8.63	8.63	8.63	28,941
2020-06-11	8.90	8.90	8.60	8.63	443,550
2020-06-10	9.00	9.03	8.90	8.90	155,555
2020-06-09	9.23	9.23	8.93	8.93	235,786
2020-06-08	9.30	9.30	9.23	9.23	194,908
2020-06-05	9.48	9.50	9.25	9.30	264,840
2020-06-04	9.18	9.53	9.18	9.48	635,495
2020-06-03	8.45	9.18	8.40	9.18	334,907
2020-06-02	8.18	8.45	8.18	8.45	176,284
2020-06-01	8.05	8.18	8.05	8.18	109,667
2020-05-29	7.75	7.93	7.75	7.63	699,387
2020-05-28	7.28	7.63	7.28	7.63	278,136
2020-05-27	6.90	7.28	6.80	6.90	130,195
2020-05-26	6.80	6.90	6.60	6.90	229,129
2020-05-22	6.80	6.80	6.80	6.85	116,256
2020-05-21	6.60	6.85	6.60	6.85	335,839
2020-05-20	6.53	6.60	6.53	6.60	132,724
2020-05-19	6.53	6.53	6.53	6.53	35,343
2020-05-18	6.35	6.53	6.20	6.53	146,459
2020-05-15	6.25	6.25	6.25	6.25	15,517
2020-05-14	6.63	6.63	6.10	6.25	606,739
2020-05-13	6.65	6.65	6.55	6.63	58,239
2020-05-12	6.65	6.65	6.65	6.65	37,876
2020-05-11	6.75	6.70	6.70	6.65	318,562
2020-05-07	6.38	6.68	6.38	6.68	548,506
2020-05-06	6.35	6.38	6.30	6.38	36,790
2020-05-05	6.35	6.35	6.35	6.35	232,033
2020-05-04	6.45	6.45	6.35	6.35	92,148
2020-05-01	6.45	6.73	6.45	6.55	532,615
2020-04-30	6.15	6.20	6.00	6.15	135,064
2020-04-29	6.03	6.15	5.80	6.15	340,467
2020-04-28	6.03	6.03	6.03	6.03	243,260
2020-04-27	6.03	6.03	6.03	6.03	248,259
2020-04-24	6.15	6.15	6.03	6.03	175,715
2020-04-23	6.33	6.33	6.13	6.15	246,717
2020-04-22	6.33	6.33	6.20	6.33	41,201
2020-04-21	6.55	6.60	6.33	6.33	84,457
2020-04-20	6.80	6.80	6.75	6.75	149,253
2020-04-17	6.80	6.80	6.80	6.80	175,775
2020-04-16	6.75	6.80	6.75	6.80	35,000
2020-04-15	7.15	7.15	6.75	6.75	321,178
2020-04-14	7.15	7.15	7.15	7.15	471,141
2020-04-09	6.65	7.20	6.70	7.15	540,326
2020-04-08	6.60	6.65	6.50	6.65	542,881
2020-04-07	6.50	6.60	6.30	6.20	93,026
2020-04-06	6.20	6.20	6.10	6.20	283,371
2020-04-03	6.15	6.20	6.00	6.10	197,036
2020-04-03	6.15	6.20	6.00	6.20	402,483
2020-04-02	5.88	6.10	6.10	6.10	274,982
2020-04-02	5.88	6.03	5.75	5.88	219,774
2020-04-01	5.60	5.88	5.88	5.88	511,167
2020-04-01	5.60	5.75	5.40	5.60	460,574
2020-03-31	5.65	5.65	5.50	5.65	168,983
2020-03-30	6.05	6.05	5.65	6.05	537,001
2020-03-27	6.75	6.75	6.40	6.85	589,226
2020-03-26	7.22	7.25	6.90	7.45	1,778,218
2020-03-25	7.33	7.35	7.16	7.30	41,652
2020-03-24	6.70	6.94	6.89	6.65	448,841
2020-03-23	6.10	6.20	5.90	6.15	153,961
2020-03-20	5.25	5.65	5.10	5.20	199,386
2020-03-19	5.70	6.40	4.95	5.86	923,606
2020-03-18	6.70	6.80	6.10	6.80	269,778
2020-03-17	6.85	6.90	6.60	6.80	55,000
2020-03-16	7.05	7.05	6.65	7.05	286,598
2020-03-13	7.25	7.25	7.05	7.25	687,633
2020-03-12	8.85	8.85	7.75	8.87	478,824
2020-03-11	9.32	9.32	9.16	9.32	108,483
2020-03-10	9.22	9.32	9.14	9.22	662,050
2020-03-09	10.63	10.63	9.11	11.13	696,771
2020-03-06	11.13	11.13	11.13	11.13	14,144
2020-03-05	11.30	11.30	11.13	11.30	342,932
2020-03-04	11.30	11.30	11.30	11.30	0
2020-03-03	11.30	11.30	11.30	11.30	6,214
2020-03-02	11.25	11.30	11.25	11.25	132,590
2020-02-28	12.15	12.15	11.25	12.15	519,941
2020-02-27	11.90	12.15	11.90	11.90	425,013
2020-02-26	12.33	12.33	11.88	12.33	427,590
2020-02-25	12.38	12.38	12.33	12.38	118,904
2020-02-24	12.50	12.50	12.50	12.50	337,840
2020-02-21	12.48	12.50	12.48	12.50	920,007
2020-02-20	11.50	12.48	12.35	12.48	1,228,062
2020-02-19	11.30	11.35	11.30	11.35	34,780
2020-02-18	11.20	11.30	11.20	11.30	66,524
2020-02-17	11.18	11.25	11.25	11.20	248,380
2020-02-14	11.18	11.18	11.18	11.18	81,885
2020-02-13	11.18	11.18	11.18	11.18	0
2020-02-12	11.10	11.18	11.05	11.18	202,897
2020-02-11	11.10	11.10	11.10	11.10	41,276
2020-02-10	11.10	11.10	11.10	11.10	122,243
2020-02-07	11.15	11.15	11.10	11.10	95,780
2020-02-06	11.48	11.48	11.10	11.15	376,539
2020-02-05	11.48	11.48	11.48	11.48	557,821
2020-02-04	11.53	11.53	11.48	11.48	43,000
2020-02-03	11.58	11.58	11.53	11.53	109,860
2020-01-31	11.58	11.58	11.58	11.58	6,421
2020-01-30	11.38	11.58	11.38	11.58	164,159
2020-01-29	11.38	11.38	11.38	11.38	24,000
2020-01-28	11.38	11.38	11.38	11.38	166,562
2020-01-27	11.75	11.75	11.38	11.38	229,732
2020-01-24	11.75	11.75	11.75	11.75	154,000
2020-01-23	12.13	12.13	11.75	11.75	75,368
2020-01-22	12.13	12.13	12.13	12.13	13,000
2020-01-21	12.13	12.13	12.13	12.13	145,701
2020-01-20	12.13	12.13	12.13	12.13	295,586
2020-01-17	12.13	12.13	12.13	12.13	926,364
2020-01-16	12.33	12.33	12.13	12.13	648,243
2020-01-15	12.13	12.45	12.13	12.33	1,088,049
2020-01-14	12.00	12.13	12.00	12.13	348,034
2020-01-13	11.13	12.13	10.63	12.00	3,417,522
2020-01-10	11.95	12.40	11.95	12.40	702,085
2020-01-09	11.70	11.95	11.70	11.95	256,755
2020-01-08	11.88	11.90	11.70	11.70	164,540
2020-01-07	11.90	11.90	11.88	11.88	5,047,714
2020-01-06	11.90	11.90	11.83	11.90	166,050
2020-01-03	11.88	11.90	11.88	11.90	326,962
2020-01-02	11.88	11.88	11.88	11.88	257,038
2019-12-31	11.75	11.88	11.75	11.88	111,280
2019-12-30	11.75	11.75	11.50	11.75	65,749
2019-12-27	11.50	11.75	11.50	11.75	570,095
2019-12-24	11.38	11.38	11.25	11.38	79,818
2019-12-23	11.55	11.65	11.35	11.35	24,876
2019-12-20	11.55	11.55	11.55	11.55	44,992
2019-12-19	11.70	11.70	11.55	11.55	35,118
2019-12-18	11.85	11.85	11.70	11.70	108,190
2019-12-17	11.80	11.85	11.80	11.85	233,831
2019-12-16	11.63	11.80	11.63	11.80	80,000
2019-12-13	11.38	11.63	11.00	11.63	90,744
2019-12-12	11.65	11.60	11.60	11.38	423,439
2019-12-11	11.63	11.65	11.50	11.65	259,982
2019-12-10	11.60	11.88	11.60	11.63	438,994
2019-12-09	12.48	12.50	11.38	11.40	797,427
2019-12-06	12.33	12.58	12.33	12.33	195,000
2019-12-05	12.23	12.28	12.20	12.23	115,394
2019-12-04	12.23	12.23	12.23	12.23	172,111
2019-12-03	12.28	12.28	12.23	12.23	117,801
2019-12-02	12.35	12.35	12.28	12.28	108,474
2019-11-29	12.40	12.40	12.35	12.35	7,903
2019-11-28	12.58	12.58	12.25	12.40	129,129
2019-11-27	12.58	12.50	12.50	12.58	89,191
2019-11-26	12.93	12.98	12.45	12.45	231,145
2019-11-25	13.25	13.25	12.85	12.93	476,884
2019-11-22	13.25	13.25	13.25	13.25	150,410
2019-11-21	13.10	13.25	12.90	13.25	467,050
2019-11-20	12.40	13.70	12.40	13.10	1,513,920
2019-11-19	12.40	12.50	12.50	12.40	86,938
2019-11-18	12.40	12.40	12.40	12.40	168,296
2019-11-15	12.30	12.40	12.30	12.40	352,368
2019-11-14	12.38	12.38	12.13	12.30	191,485
2019-11-13	12.73	12.73	12.33	12.33	312,624
2019-11-12	12.83	12.85	12.70	12.73	596,611
2019-11-11	12.63	13.03	12.63	12.83	933,286
2019-11-08	12.40	12.63	12.35	12.63	226,225
2019-11-07	12.10	12.40	12.10	12.40	1,403,474
2019-11-06	11.70	12.10	11.70	12.10	451,962
2019-11-05	11.70	11.85	11.10	11.78	2,527,675
2019-11-04	11.95	11.95	11.68	11.70	533,712
2019-11-01	12.30	12.30	11.95	11.95	512,007
2019-10-31	12.33	12.33	12.20	12.28	41,000
2019-10-30	12.30	12.33	12.30	12.33	79,243
2019-10-29	12.30	12.30	12.30	12.30	446,255
2019-10-28	12.30	12.30	12.30	12.30	128,881
2019-10-25	12.25	12.30	12.00	12.30	275,720
2019-10-24	12.13	12.13	12.10	12.13	264,153
2019-10-23	12.13	12.13	12.13	12.13	45,032
2019-10-22	12.13	12.13	12.10	12.13	1,313
2019-10-21	12.83	12.83	12.13	12.13	364,659
2019-10-18	12.83	12.83	12.83	12.83	55,910
2019-10-17	12.85	12.85	12.80	12.83	172,390
2019-10-16	13.20	13.20	12.85	12.85	93,114
2019-10-15	13.35	13.40	13.20	13.35	787,764
2019-10-14	13.20	13.35	13.20	13.35	286,953
2019-10-11	13.38	13.38	13.00	13.20	266,500
2019-10-10	13.53	13.53	13.38	13.53	440,710
2019-10-09	12.80	13.50	13.50	13.53	1,166,484
2019-10-08	12.80	12.80	12.80	12.80	112,597
2019-10-07	12.75	12.80	12.75	12.80	28,110
2019-10-04	12.65	12.65	12.65	12.65	96,703
2019-10-03	12.40	12.40	12.38	12.40	86,711
2019-10-02	12.65	12.65	12.40	12.40	285,319
2019-10-01	12.43	12.65	12.43	12.65	173,147
2019-09-30	12.63	12.63	12.43	12.43	38,604
2019-09-27	12.63	12.63	12.63	12.63	64,401
2019-09-26	12.63	12.65	12.65	12.63	99,056
2019-09-25	12.80	12.70	12.70	12.63	398,641
2019-09-24	13.00	13.00	12.80	12.80	846,926
2019-09-23	13.13	13.05	13.05	13.00	372,184
2019-09-20	13.13	13.13	13.00	13.13	83,193
2019-09-19	13.13	13.13	13.13	13.13	10,000
2019-09-18	13.13	13.13	13.13	13.13	311,127
2019-09-17	13.13	13.13	13.13	13.13	207,402
2019-09-16	13.13	13.20	13.20	13.13	356,219
2019-09-13	13.13	13.13	13.13	13.13	515,367
2019-09-12	13.13	13.13	13.13	13.13	20,400
2019-09-11	13.13	13.13	13.13	13.13	199,442
2019-09-10	13.13	13.13	13.13	13.13	818,217
2019-09-09	13.30	13.30	13.10	13.13	200,854
2019-09-06	13.25	13.25	13.25	13.25	111,430
2019-09-05	13.63	13.75	13.25	13.25	363,513
2019-09-04	13.63	13.75	13.63	13.63	257,262
2019-09-03	13.50	13.63	13.50	13.63	144,500
2019-09-02	13.80	13.80	13.48	13.50	96,700
2019-08-30	13.80	13.80	13.80	13.80	150,565
2019-08-29	13.80	13.80	13.80	13.80	48,401
2019-08-28	13.75	13.80	13.75	13.80	339,925
2019-08-27	13.75	13.75	13.75	13.75	30,458
2019-08-23	13.75	13.75	13.50	13.75	212,543
2019-08-22	13.13	13.75	13.13	13.75	1,519,109
2019-08-21	13.63	13.63	13.13	13.13	274,519
2019-08-20	13.63	13.75	13.75	13.63	123,581
2019-08-19	13.63	13.65	13.65	13.63	65,995
2019-08-16	13.63	13.63	13.50	13.63	19,309
2019-08-15	13.75	13.75	13.50	13.75	198,040
2019-08-14	13.75	13.75	13.75	13.75	0
2019-08-13	13.75	13.75	13.75	13.75	1,523
2019-08-12	13.63	13.75	13.63	13.75	257,237
2019-08-09	13.63	13.75	13.75	13.63	412,239
2019-08-08	13.75	13.75	13.63	13.63	119,036
2019-08-07	13.75	13.75	13.50	13.63	129,071
2019-08-06	14.35	14.35	13.75	13.75	585,923
2019-08-05	14.25	14.25	14.00	14.25	996,101
2019-08-02	14.25	14.25	14.25	14.25	284,512
2019-08-01	13.43	14.50	13.43	14.13	1,521,869
2019-07-31	13.38	13.43	13.25	13.43	136,294
2019-07-30	13.38	13.38	13.25	13.38	134,201
2019-07-29	12.88	13.38	12.88	13.38	211,360
2019-07-26	12.88	12.88	12.50	12.88	14,750
2019-07-25	12.88	12.88	12.50	12.88	75,024
2019-07-24	12.75	12.88	12.75	12.88	178,976
2019-07-23	12.95	12.95	12.75	12.75	149,566
2019-07-22	12.95	12.95	12.95	12.95	43,447
2019-07-19	12.98	12.98	12.95	12.95	145,467
2019-07-18	13.13	13.13	12.98	12.98	208,214
2019-07-17	13.13	13.13	13.13	13.13	100,257
2019-07-16	13.13	13.13	13.13	13.13	167,719
2019-07-15	13.10	13.13	13.10	13.13	55,192
2019-07-12	13.08	13.10	13.08	13.10	737,641
2019-07-11	13.10	13.10	12.95	13.08	38,293
2019-07-10	13.08	13.08	13.08	13.08	0
2019-07-09	13.10	13.10	13.08	13.08	11,217
2019-07-08	13.10	13.10	13.10	13.10	297,000
2019-07-05	13.00	13.10	13.00	13.10	229,397
2019-07-04	13.08	13.10	13.00	13.00	41,983
2019-07-03	12.95	12.95	12.95	12.95	101,506
2019-07-02	12.95	13.10	13.10	12.95	450,333
2019-07-01	13.05	13.08	12.95	12.95	267,151
2019-06-28	13.05	13.05	12.85	13.05	59,865
2019-06-27	13.13	13.13	13.03	13.13	301,934
2019-06-26	13.25	13.25	13.13	13.13	90,560
2019-06-25	13.38	13.50	13.25	13.25	266,784
2019-06-24	13.65	13.65	13.38	13.38	182,528
2019-06-21	13.65	13.65	13.65	13.65	124,587
2019-06-20	13.65	13.65	13.65	13.65	170,486
2019-06-19	13.65	13.65	13.65	13.65	346,509
2019-06-18	14.13	14.13	13.65	13.65	940,670
2019-06-17	14.13	14.13	14.13	14.13	66,171
2019-06-14	14.13	14.13	14.00	14.13	30,103
2019-06-13	14.13	14.13	14.13	14.13	13,138
2019-06-12	14.13	14.13	14.13	14.13	366,968
2019-06-11	14.13	14.13	14.13	14.13	892,241
2019-06-10	14.13	14.13	14.13	14.13	56,904
2019-06-07	14.13	14.13	14.13	14.13	40,564
2019-06-06	14.13	14.13	14.13	14.13	170,792
2019-06-05	14.13	14.13	14.13	14.13	192,706
2019-06-04	14.13	14.13	14.13	14.13	157,079
2019-06-03	14.13	14.13	14.13	14.13	192,795
2019-05-31	14.13	14.13	14.13	14.13	864,442
2019-05-30	14.13	14.13	14.13	14.13	536,355
2019-05-29	14.13	14.13	14.13	14.13	378,874
2019-05-28	14.13	14.00	14.00	14.13	230,335
2019-05-24	14.13	14.13	14.13	14.13	754,830
2019-05-23	14.13	14.13	14.13	14.13	3,109,489
2019-05-22	14.25	14.25	14.00	14.13	2,161,769
2019-05-21	14.25	14.25	14.13	14.25	620,790
2019-05-20	14.38	14.38	14.25	14.25	2,061,390
2019-05-17	15.13	15.13	14.00	14.38	807,380
2019-05-16	15.95	16.00	15.95	16.00	45,101
2019-05-15	15.80	15.95	15.73	15.95	226,284
2019-05-14	16.75	16.75	15.63	15.80	238,924
2019-05-13	16.78	16.78	16.75	16.75	231,348
2019-05-10	16.78	16.78	16.78	16.78	333,529
2019-05-09	16.78	16.78	16.78	16.78	157,926
2019-05-08	17.25	17.25	16.78	16.78	275,971
2019-05-07	17.20	17.25	17.20	17.25	50,709

Share	Price	Volume
Zytronic (ZYT)	57.50	0
Zotefoams (ZTF)	432.00	0
Zephyr Energy (ZPHR)	5.20	0
Zoo Digital (ZOO)	56.00	0
Zinnwald Lithium (ZNWD)	7.25	0