Filtronic Share History

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

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

Date	Open	High	Low	Close	Volume
2024-05-03	50.00	50.50	49.50	50.50	582,640
2024-05-02	50.00	50.00	50.00	50.00	218,405
2024-05-01	51.25	50.50	49.50	50.00	1,024,617
2024-04-30	53.00	52.50	51.25	51.25	6,956,934
2024-04-29	47.00	54.00	48.00	54.00	7,590,018
2024-04-26	48.00	49.00	46.50	47.00	1,208,448
2024-04-25	49.00	49.00	46.00	47.50	3,721,854
2024-04-24	41.50	49.00	47.00	49.00	14,298,254
2024-04-23	33.50	34.00	33.00	33.00	981,064
2024-04-22	34.00	34.00	33.00	33.50	1,731,813
2024-04-19	33.00	34.00	33.00	34.00	977,288
2024-04-18	35.00	36.80	32.50	33.20	1,069,529
2024-04-17	35.00	35.00	35.00	35.00	314,854
2024-04-16	36.50	36.50	34.50	35.00	823,468
2024-04-15	38.00	38.00	36.50	36.50	51,456
2024-04-12	38.00	38.00	38.00	38.00	107,859
2024-04-11	38.00	38.00	38.00	38.00	200,886
2024-04-10	38.00	38.00	38.00	38.00	554,394
2024-04-09	37.50	38.00	37.50	38.00	980,898
2024-04-08	37.50	37.50	37.50	37.50	341,708
2024-04-05	37.50	37.50	37.50	37.50	98,031
2024-04-04	37.00	37.50	37.00	37.50	1,691,861
2024-04-03	37.50	37.50	37.00	37.00	255,679
2024-04-02	37.00	37.50	37.00	37.50	674,929
2024-04-01	37.00	37.00	37.00	37.00	0
2024-03-29	37.00	37.00	37.00	37.00	0
2024-03-28	37.10	37.00	36.00	37.00	148,576
2024-03-27	37.10	37.60	37.10	37.10	276,072
2024-03-26	37.20	37.20	37.10	37.10	6,623
2024-03-25	37.20	37.20	37.20	37.20	131,990
2024-03-22	37.20	37.20	37.20	37.20	949,064
2024-03-21	37.00	38.00	37.00	37.20	362,746
2024-03-20	36.00	37.00	36.00	37.00	431,899
2024-03-19	37.00	37.00	35.00	36.00	730,681
2024-03-18	37.00	37.00	37.00	37.00	19,980
2024-03-15	37.00	37.00	37.00	37.00	53,758
2024-03-14	36.80	37.50	36.80	37.00	44,977
2024-03-13	37.50	37.80	36.80	36.80	546,234
2024-03-12	38.00	38.00	37.50	37.50	173,809
2024-03-11	38.00	38.00	38.00	38.00	53,171
2024-03-08	38.50	38.40	38.00	38.00	258,464
2024-03-07	38.00	39.00	38.00	38.50	662,745
2024-03-06	38.00	38.00	38.00	38.00	116,861
2024-03-05	38.00	38.00	38.00	38.00	94,176
2024-03-04	37.00	38.00	37.00	38.00	254,229
2024-03-01	37.50	37.50	37.50	37.50	140,676
2024-02-29	38.00	38.00	37.50	37.50	162,834
2024-02-28	38.00	38.00	38.00	38.00	325,831
2024-02-27	38.50	39.00	38.00	38.00	578,043
2024-02-26	39.00	39.00	39.00	39.00	119,289
2024-02-23	38.00	40.00	37.50	40.00	123,586
2024-02-22	38.50	40.00	38.20	39.00	591,149
2024-02-21	38.00	39.40	38.00	38.50	558,709
2024-02-20	38.00	39.00	37.80	38.00	237,875
2024-02-19	38.00	38.00	37.50	38.00	603,938
2024-02-16	35.50	39.50	35.00	38.00	1,420,740
2024-02-15	37.00	37.00	35.50	35.50	377,681
2024-02-14	35.00	37.00	35.00	37.00	522,140
2024-02-13	36.50	36.00	35.00	35.00	1,116,640
2024-02-12	39.00	40.50	36.00	36.50	1,614,299
2024-02-09	31.50	40.50	33.00	40.50	6,447,730
2024-02-08	29.00	31.10	29.00	31.10	766,658
2024-02-07	30.00	30.00	28.50	29.00	1,204,320
2024-02-06	26.00	29.60	29.60	29.60	2,326,805
2024-02-05	25.00	25.50	25.00	25.50	626,852
2024-02-02	24.00	25.60	25.60	25.60	407,516
2024-02-01	24.50	25.00	25.00	25.00	137,960
2024-01-31	24.00	24.50	24.00	24.50	150,346
2024-01-30	24.50	25.00	24.00	24.00	252,280
2024-01-29	24.00	24.50	24.00	24.50	459,027
2024-01-26	23.50	24.00	23.50	24.00	406,121
2024-01-25	23.50	23.50	23.30	23.50	1,747,442
2024-01-24	23.50	23.50	23.50	23.50	103,980
2024-01-23	22.50	23.50	22.50	23.00	427,998
2024-01-22	22.50	22.50	22.50	22.50	96,681
2024-01-19	22.50	22.50	22.50	22.50	118,921
2024-01-18	22.50	22.50	22.50	22.50	192,884
2024-01-17	23.00	23.00	22.50	22.50	366,572
2024-01-16	22.30	23.50	22.30	23.00	1,063,763
2024-01-15	22.00	22.50	22.00	22.00	588,443
2024-01-12	20.50	21.50	19.60	21.00	476,040
2024-01-11	20.00	20.50	20.00	20.50	221,211
2024-01-10	20.00	20.00	20.00	20.00	54,298
2024-01-09	21.00	21.00	20.00	20.00	217,190
2024-01-08	21.00	21.00	21.00	21.00	103,126
2024-01-05	21.00	21.00	21.00	21.00	35,281
2024-01-04	21.20	21.20	21.00	21.00	94,392
2024-01-03	21.30	21.30	21.20	21.20	177,580
2024-01-02	21.30	21.30	21.30	21.30	0
2024-01-01	21.30	21.30	21.30	21.30	0
2023-12-29	21.30	21.30	21.30	21.30	49,572
2023-12-28	21.20	21.30	21.20	21.30	82,267
2023-12-27	21.70	21.70	21.20	21.20	116,509
2023-12-26	21.50	21.50	21.50	21.50	0
2023-12-25	21.50	21.50	21.50	21.50	0
2023-12-22	22.00	22.00	21.50	21.50	178,011
2023-12-21	22.80	22.80	22.00	22.00	521,621
2023-12-20	22.00	23.00	22.80	22.80	2,113,267
2023-12-19	21.00	21.50	21.00	21.00	1,495,601
2023-12-18	19.75	19.75	19.50	19.50	76,888
2023-12-15	19.75	19.75	19.75	19.75	94,798
2023-12-14	19.75	19.80	19.75	19.75	320,875
2023-12-13	20.25	20.25	19.75	19.75	310,318
2023-12-12	19.95	20.25	19.95	20.25	405,261
2023-12-11	19.50	19.95	19.50	19.95	273,246
2023-12-08	19.50	19.50	19.50	19.50	285,249
2023-12-07	19.50	19.50	19.50	19.50	567,910
2023-12-06	18.25	20.05	19.50	19.50	1,212,306
2023-12-05	18.00	18.25	17.50	18.25	584,868
2023-12-04	17.00	18.00	17.00	18.00	295,625
2023-12-01	17.00	17.00	17.00	17.00	378,416
2023-11-30	17.25	17.25	17.00	17.00	192,762
2023-11-29	16.00	17.25	16.00	17.25	511,949
2023-11-28	15.50	16.50	15.50	16.00	684,926
2023-11-27	15.75	15.75	15.50	15.50	108,775
2023-11-24	16.00	16.00	15.75	15.75	109,959
2023-11-23	16.00	16.60	15.20	16.60	14,913
2023-11-22	16.00	16.00	16.00	16.00	12,633
2023-11-21	16.00	16.00	16.00	16.00	8,100
2023-11-20	16.00	16.00	15.20	16.00	9,925
2023-11-17	16.00	16.00	16.00	16.00	1,497
2023-11-16	16.00	16.00	16.00	16.00	61,574
2023-11-15	16.00	16.00	16.00	16.00	4,292
2023-11-14	15.50	16.00	15.50	16.00	85,083
2023-11-13	16.00	16.00	16.00	16.00	26,212
2023-11-10	16.00	16.00	16.00	16.00	35,459
2023-11-09	16.35	16.35	16.00	16.00	350,270
2023-11-08	16.25	16.35	16.25	16.35	6,097
2023-11-07	15.85	16.25	15.85	16.25	175,416
2023-11-06	16.30	16.30	15.50	15.85	140,972
2023-11-03	16.65	16.65	16.30	16.30	230,678
2023-11-02	16.65	16.65	16.65	16.65	117,814
2023-11-01	16.65	16.65	16.65	16.65	29,920
2023-10-31	16.65	16.65	16.65	16.65	36,319
2023-10-30	16.65	16.65	16.65	16.65	26,674
2023-10-27	16.00	16.90	16.25	16.65	403,308
2023-10-26	17.00	17.10	15.75	16.00	310,355
2023-10-25	15.75	16.00	15.75	15.75	145,137
2023-10-24	15.75	15.75	15.50	15.75	149,915
2023-10-23	15.75	15.75	15.75	15.75	14,147
2023-10-20	16.15	16.15	15.75	15.75	122,812
2023-10-19	16.00	16.15	16.00	16.00	673,654
2023-10-18	15.25	16.25	15.25	16.00	504,206
2023-10-17	14.50	14.50	14.50	14.50	17,794,735
2023-10-16	14.75	14.75	14.50	14.50	179,942
2023-10-13	14.75	14.75	14.75	14.75	290,554
2023-10-12	15.25	14.80	14.75	14.75	95,530
2023-10-11	15.50	15.50	15.25	15.25	17,427
2023-10-10	15.50	15.50	15.50	15.50	41,981
2023-10-09	15.50	15.50	15.50	15.50	119,854
2023-10-06	15.25	15.50	15.25	15.50	828,170
2023-10-05	15.50	15.50	15.25	15.25	303,058
2023-10-04	15.75	15.30	15.30	15.30	641,491
2023-10-03	16.15	16.15	15.75	15.75	67,147
2023-10-02	16.15	16.15	16.15	16.15	19,121
2023-09-29	16.15	16.15	16.15	16.15	468,113
2023-09-28	16.00	16.15	16.00	16.15	251,293
2023-09-27	16.25	16.25	16.00	16.00	275,036
2023-09-26	16.25	16.25	16.25	16.25	123,692
2023-09-25	16.50	16.50	16.25	16.25	7,666
2023-09-22	16.50	16.50	16.50	16.50	883,822
2023-09-21	16.50	17.00	16.50	16.50	484,521
2023-09-20	16.15	16.15	16.00	16.00	95,160
2023-09-19	16.15	16.15	16.15	16.15	55,500
2023-09-18	16.15	16.15	16.15	16.15	112,030
2023-09-15	16.00	16.15	16.00	16.15	355,659
2023-09-14	16.00	16.00	16.00	16.00	91,488
2023-09-13	15.50	16.00	15.50	16.00	311,065
2023-09-12	16.00	16.00	15.50	15.50	192,175
2023-09-11	16.50	16.50	16.00	16.00	124,468
2023-09-08	16.50	16.50	16.50	16.50	3,990
2023-09-07	16.50	16.50	16.50	16.50	26,087
2023-09-06	16.50	16.50	16.50	16.50	25,526
2023-09-05	16.50	16.50	16.50	16.50	67,571
2023-09-04	16.50	16.50	16.50	16.50	1,490
2023-09-01	16.50	16.50	16.50	16.50	24,550
2023-08-31	17.00	17.00	16.50	16.50	142,028
2023-08-30	17.00	17.00	17.00	17.00	17,000
2023-08-29	17.00	17.40	17.00	17.00	164,371
2023-08-28	17.00	17.00	17.00	17.00	0
2023-08-25	17.00	17.00	17.00	17.00	10,094
2023-08-24	16.50	17.75	16.50	17.00	477,531
2023-08-23	16.00	16.75	16.00	16.50	280,509
2023-08-22	16.00	16.00	16.00	16.00	15,006
2023-08-21	16.00	16.00	16.00	16.00	2,786,526
2023-08-18	16.00	16.00	16.00	16.00	198,239
2023-08-17	16.00	16.00	16.00	16.00	125,866
2023-08-16	16.00	16.00	16.00	16.00	12,751
2023-08-15	15.75	16.00	15.75	16.00	117,559
2023-08-14	16.00	16.00	15.75	15.75	151,212
2023-08-11	15.00	16.25	15.00	16.00	621,598
2023-08-10	14.00	15.00	14.00	14.80	181,551
2023-08-09	15.75	15.75	14.50	15.00	899,908
2023-08-08	15.75	15.75	15.75	15.75	422,211
2023-08-07	15.75	15.75	15.75	15.75	240,079
2023-08-04	15.50	16.30	16.30	16.30	50,165
2023-08-03	16.00	16.80	15.50	15.50	287,436
2023-08-02	16.00	16.00	16.00	16.00	170,201
2023-08-01	17.25	16.70	16.70	16.70	1,376,382
2023-07-31	17.10	17.80	17.10	17.50	314,340
2023-07-28	17.75	17.75	17.75	17.75	2,763
2023-07-27	18.00	17.75	17.50	17.75	43,935
2023-07-26	17.50	18.00	17.90	18.00	614,599
2023-07-25	17.25	17.25	17.25	17.25	126,560
2023-07-24	16.75	17.25	16.50	17.25	574,099
2023-07-21	15.75	17.00	17.00	17.00	1,426,515
2023-07-20	15.50	15.50	15.50	15.50	81,207
2023-07-19	15.50	15.50	15.50	15.50	20,833
2023-07-18	15.50	15.50	15.50	15.50	103,449
2023-07-17	15.50	15.50	15.50	15.50	40,600
2023-07-14	15.75	15.75	15.50	15.50	189,671
2023-07-13	15.00	15.75	15.00	15.75	553,014
2023-07-12	15.00	15.00	15.00	15.00	159,819
2023-07-11	15.00	15.00	15.00	15.00	146,317
2023-07-10	15.00	15.00	15.00	15.00	94,524
2023-07-07	14.70	15.00	14.70	15.00	508,054
2023-07-06	15.00	15.00	15.00	15.00	163,329
2023-07-05	15.00	15.00	15.00	15.00	114,599
2023-07-04	15.50	15.50	15.00	15.00	696,488
2023-07-03	14.50	15.50	14.50	15.50	644,089
2023-06-30	14.00	14.50	14.00	14.50	257,359
2023-06-29	14.00	13.60	13.60	13.60	148,527
2023-06-28	14.00	14.00	14.00	14.00	206,604
2023-06-27	13.60	14.50	13.60	14.00	582,821
2023-06-26	14.50	14.50	13.75	14.00	165,173
2023-06-23	14.00	15.00	14.10	14.50	817,640
2023-06-22	14.00	14.00	14.00	14.00	81,895
2023-06-21	14.00	14.00	14.00	14.00	27,808
2023-06-20	14.00	14.00	14.00	14.00	41,000
2023-06-19	14.25	14.25	14.00	14.00	126,044
2023-06-16	13.50	14.50	14.25	14.25	298,432
2023-06-15	13.50	14.00	13.25	13.50	706,409
2023-06-14	13.00	13.50	13.50	13.50	221,784
2023-06-13	13.00	13.00	13.00	13.00	16,750
2023-06-12	13.00	13.00	13.00	13.00	32,331
2023-06-09	13.00	13.00	13.00	13.00	71,358
2023-06-08	13.00	13.00	13.00	13.00	7,161
2023-06-07	13.00	13.00	13.00	13.00	132,600
2023-06-06	13.00	13.00	13.00	13.00	76,475
2023-06-05	13.00	13.00	13.00	13.00	48,745
2023-06-02	13.00	13.00	13.00	13.00	15,567
2023-06-01	13.00	13.00	13.00	13.00	1,229
2023-05-31	13.00	13.00	13.00	13.00	60,000
2023-05-30	13.00	13.00	13.00	13.00	460,860
2023-05-29	13.00	13.00	13.00	13.00	0
2023-05-26	12.50	13.25	12.50	13.00	401,763
2023-05-25	13.50	13.50	12.75	12.75	235,134
2023-05-24	13.50	13.75	13.50	13.50	320,910
2023-05-23	13.00	13.50	13.20	13.50	487,697
2023-05-22	12.25	13.25	12.25	13.00	399,626
2023-05-19	11.60	12.25	11.60	12.25	444,006
2023-05-18	11.60	11.60	11.20	11.60	44,010
2023-05-17	11.60	11.60	11.60	11.60	15,612
2023-05-16	11.50	11.20	11.20	11.20	206,114
2023-05-15	11.50	11.50	11.50	11.50	117,213
2023-05-12	11.00	11.50	11.00	11.50	241,350
2023-05-11	11.00	11.00	11.00	11.00	76,210
2023-05-10	11.50	11.50	11.00	11.00	295,077
2023-05-09	11.50	11.50	11.50	11.50	29,807
2023-05-08	11.50	11.50	11.50	11.50	0
2023-05-05	11.50	11.50	11.50	11.50	100,875
2023-05-04	11.75	11.75	11.50	11.50	32,971
2023-05-03	11.75	12.00	11.75	11.75	6,712
2023-05-02	11.75	11.75	11.75	11.75	50
2023-05-01	11.75	11.75	11.75	11.75	0
2023-04-28	11.75	11.75	11.75	11.75	100,088
2023-04-27	11.75	11.75	11.75	11.75	85,329
2023-04-26	11.75	11.75	11.40	11.75	145,332
2023-04-25	11.75	11.75	11.75	11.75	258,911
2023-04-24	11.75	11.75	11.75	11.75	42,982
2023-04-21	12.00	12.00	11.75	11.75	109,450
2023-04-20	11.75	12.00	11.90	12.00	815,188
2023-04-19	11.75	11.75	11.75	11.75	32,904
2023-04-18	11.50	12.00	11.50	11.75	163,138
2023-04-17	12.00	12.00	12.00	12.00	133,487
2023-04-14	11.75	12.00	11.75	12.00	236,703
2023-04-13	11.75	11.75	11.75	11.75	0
2023-04-12	12.00	12.00	11.75	11.75	118,728
2023-04-11	12.00	12.00	12.00	12.00	85,023
2023-04-10	12.00	12.00	12.00	12.00	0
2023-04-07	12.00	12.00	12.00	12.00	0
2023-04-06	12.00	12.00	12.00	12.00	75,405
2023-04-05	12.50	12.50	11.75	12.00	326,566
2023-04-04	12.50	12.50	12.50	12.50	93,130
2023-04-03	12.00	12.50	12.00	12.50	543,556
2023-03-31	11.88	11.88	11.88	11.88	205,633
2023-03-30	12.00	12.13	11.88	11.88	187,934
2023-03-29	12.13	12.13	12.00	12.00	8,331
2023-03-28	12.13	12.13	12.13	12.13	45,597
2023-03-27	12.13	12.13	12.13	12.13	103,393
2023-03-24	12.13	12.13	12.13	12.13	41,021
2023-03-23	12.13	12.13	12.13	12.13	215
2023-03-22	12.13	12.13	12.13	12.13	299,454
2023-03-21	12.13	12.13	12.13	12.13	183,221
2023-03-20	12.25	12.25	11.75	11.75	403,083
2023-03-17	13.00	13.00	12.25	12.25	466,244
2023-03-16	12.75	13.00	13.00	13.00	50,041
2023-03-15	12.75	12.75	12.75	12.75	90,000
2023-03-14	12.75	13.25	12.75	12.75	333,203
2023-03-13	13.25	13.50	13.25	13.25	23,175
2023-03-10	14.25	13.50	12.75	14.25	371,869
2023-03-09	14.25	14.25	14.25	14.25	12,584
2023-03-08	14.38	14.38	14.25	14.25	407,386
2023-03-07	14.50	14.50	14.38	14.38	273,188
2023-03-06	14.13	15.30	14.25	14.25	761,457
2023-03-03	13.88	14.13	13.88	14.13	10,195,152
2023-03-02	13.88	13.88	13.88	13.88	111
2023-03-01	13.88	13.88	13.88	13.88	0
2023-02-28	13.88	13.88	13.88	13.88	6,613,227
2023-02-27	13.75	14.38	13.75	13.88	260,815
2023-02-24	13.50	13.75	13.50	13.75	337,095
2023-02-23	13.25	13.75	13.25	13.75	364,733
2023-02-22	13.25	13.50	13.50	13.50	94,357
2023-02-21	13.63	13.63	13.25	13.25	429,243
2023-02-20	13.25	14.00	13.50	13.63	338,497
2023-02-17	14.00	13.50	13.00	13.25	723,261
2023-02-16	14.00	14.00	14.00	14.00	161,105
2023-02-15	14.25	14.25	13.75	14.00	397,132
2023-02-14	13.38	13.00	13.00	14.25	246,505
2023-02-13	13.50	13.50	13.13	13.38	181,883
2023-02-10	13.00	13.63	13.00	13.50	759,175
2023-02-09	12.50	13.00	12.50	13.00	439,846
2023-02-08	11.38	12.75	11.38	12.50	634,655
2023-02-07	10.75	11.75	10.38	11.38	810,944
2023-02-06	10.75	10.75	10.75	10.75	10,015
2023-02-03	11.00	11.00	10.75	10.75	163,580
2023-02-02	11.25	11.25	11.00	11.00	165,621
2023-02-01	11.25	11.25	11.25	11.25	21,660
2023-01-31	10.50	11.63	10.50	11.25	749,895
2023-01-30	12.13	12.13	12.13	12.13	0
2023-01-27	12.00	12.13	12.00	12.13	18,192
2023-01-26	12.00	12.00	12.00	12.00	189,116
2023-01-25	12.00	12.55	12.55	12.55	11,132
2023-01-24	11.75	12.00	11.75	12.00	97,641
2023-01-23	12.38	12.38	11.75	11.75	130,250
2023-01-20	12.38	12.38	12.38	12.38	13,231
2023-01-19	12.50	12.50	12.25	12.38	188,282
2023-01-18	12.63	12.63	12.50	12.50	105,014
2023-01-17	12.75	12.75	12.63	12.63	193,913
2023-01-16	12.75	12.75	12.75	12.75	14,974
2023-01-13	13.00	13.00	12.75	12.75	27,938
2023-01-12	12.75	12.75	12.75	12.75	182,320
2023-01-11	12.75	12.75	12.25	12.75	78,406
2023-01-10	13.13	13.13	12.38	12.75	211,329
2023-01-09	13.13	13.13	13.13	13.13	122,560
2023-01-06	13.88	13.00	13.00	13.00	651,893
2023-01-05	13.88	13.88	13.88	13.88	3,057
2023-01-04	13.88	13.88	13.88	13.88	38,334
2023-01-03	13.88	13.88	13.88	13.88	14,254
2023-01-02	13.88	13.88	13.88	13.88	0
2022-12-30	13.88	13.88	13.88	13.88	7,000
2022-12-29	13.88	13.88	13.88	13.88	8,485
2022-12-28	13.88	13.88	13.88	13.88	13,061
2022-12-27	13.88	13.88	13.88	13.88	0
2022-12-26	13.88	13.88	13.88	13.88	0
2022-12-23	13.88	13.88	13.88	13.88	0
2022-12-22	13.88	13.88	13.88	13.88	143,600
2022-12-21	13.88	13.88	13.88	13.88	433
2022-12-20	13.88	14.00	13.88	13.88	6,978
2022-12-19	13.88	13.88	13.88	13.88	21,219
2022-12-16	14.50	14.50	13.25	13.88	297,676
2022-12-15	14.50	14.50	14.50	14.50	0
2022-12-14	14.50	14.50	14.50	14.50	184,078
2022-12-13	15.00	15.00	14.25	14.50	388,345
2022-12-12	15.00	15.00	15.00	15.00	717,968
2022-12-09	13.75	15.50	15.50	15.50	709,666
2022-12-08	13.75	13.75	13.50	13.75	557,131
2022-12-07	12.00	13.75	12.00	13.75	503,760
2022-12-06	12.00	12.00	12.00	12.00	337,608
2022-12-05	12.00	12.00	12.00	12.00	0
2022-12-02	12.00	12.00	12.00	12.00	20,458
2022-12-01	12.00	12.00	12.00	12.00	20,295
2022-11-30	12.00	12.00	12.00	12.00	18,373
2022-11-29	12.00	12.00	12.00	12.00	275,333
2022-11-28	12.00	12.00	12.00	12.00	45
2022-11-25	12.00	12.00	12.00	12.00	75,849
2022-11-24	12.00	12.00	12.00	12.00	100,045
2022-11-23	12.00	12.00	12.00	12.00	60,649
2022-11-22	12.00	12.00	12.00	12.00	327,330
2022-11-21	12.00	12.00	12.00	12.00	0
2022-11-18	12.00	12.00	12.00	12.00	22,988
2022-11-17	12.00	12.00	12.00	12.00	623
2022-11-16	12.00	12.00	12.00	12.00	220
2022-11-15	12.00	12.00	12.00	12.00	275,171
2022-11-14	12.00	12.00	12.00	12.00	27,164
2022-11-11	12.00	11.00	11.00	11.00	119,229
2022-11-10	12.00	12.00	12.00	12.00	144,592
2022-11-09	12.00	12.00	12.00	12.00	8,314
2022-11-08	12.00	12.00	12.00	12.00	42,885
2022-11-07	12.00	12.00	12.00	12.00	161,530
2022-11-04	12.00	12.00	12.00	12.00	41,778
2022-11-03	12.00	12.00	12.00	12.00	24,105
2022-11-02	12.00	12.65	12.00	12.00	128,876
2022-11-01	12.00	12.00	12.00	12.00	199,986
2022-10-31	12.00	12.00	12.00	12.00	4,339
2022-10-28	12.00	12.00	12.00	12.00	700
2022-10-27	12.38	12.38	12.00	12.00	178,686
2022-10-26	12.25	12.25	12.25	12.25	60,640
2022-10-25	11.13	12.25	11.13	12.25	321,801
2022-10-24	10.88	11.13	10.88	11.13	125,000
2022-10-21	11.00	11.00	10.88	10.88	554,478
2022-10-20	11.00	11.00	11.00	11.00	10,000
2022-10-19	11.00	11.00	11.00	11.00	7,371
2022-10-18	11.00	11.00	11.00	11.00	175,151
2022-10-17	11.38	11.38	10.75	11.00	93,453
2022-10-14	11.38	11.38	11.38	11.38	2,416
2022-10-13	11.38	11.38	11.38	11.38	4,361
2022-10-12	11.38	11.38	11.38	11.38	15,698
2022-10-11	11.75	11.38	11.00	11.38	310,144
2022-10-10	11.75	11.75	11.75	11.75	18,829
2022-10-07	11.75	11.75	11.75	11.75	1,380
2022-10-06	11.75	12.00	12.00	12.00	102,592
2022-10-05	11.25	11.75	11.25	11.75	55,051
2022-10-04	11.13	11.25	11.13	11.25	377,421
2022-10-03	11.13	11.13	11.13	11.13	52,463
2022-09-30	11.00	11.25	10.75	11.13	462,778
2022-09-29	11.25	11.25	10.75	10.75	105,553
2022-09-28	12.50	11.00	11.00	11.25	727,143
2022-09-27	12.75	12.75	12.75	12.75	51,296
2022-09-26	12.75	12.75	12.75	12.75	15,831
2022-09-23	12.75	12.75	12.50	12.75	92,659
2022-09-22	12.75	12.75	12.75	12.75	1,942
2022-09-21	12.75	12.75	12.75	12.75	4,936
2022-09-20	13.00	13.00	12.75	12.75	216,743
2022-09-19	13.00	13.00	13.00	13.00	0
2022-09-16	13.13	13.13	13.00	13.00	28,235
2022-09-15	13.13	13.13	13.13	13.13	20,033
2022-09-14	13.13	12.75	12.75	13.13	13,528
2022-09-13	13.13	13.13	13.13	13.13	6,102
2022-09-12	13.13	13.13	13.13	13.13	163,751
2022-09-09	13.13	13.13	13.13	13.13	39,981
2022-09-08	13.13	13.13	13.13	13.13	394,281
2022-09-07	13.13	13.00	13.00	13.13	82,434
2022-09-06	13.13	13.13	13.13	13.13	83,897
2022-09-05	13.13	13.13	13.13	13.13	28,545
2022-09-02	13.13	13.13	13.13	13.13	27,881
2022-09-01	13.13	13.13	13.13	13.13	37,928
2022-08-31	13.13	13.13	13.13	13.13	8,000
2022-08-30	13.13	13.13	12.75	13.13	60,317
2022-08-29	13.13	13.13	13.13	13.13	0
2022-08-26	13.25	13.50	12.75	13.13	593,679
2022-08-25	13.25	13.25	13.25	13.25	1,393
2022-08-24	13.25	13.25	13.25	13.25	8,250
2022-08-23	13.25	13.25	13.25	13.25	16,160
2022-08-22	13.25	13.25	13.25	13.25	225,458
2022-08-19	13.25	13.25	13.25	13.25	97,585
2022-08-18	13.50	13.50	13.50	13.25	13,810
2022-08-17	13.25	13.25	13.25	13.25	15,504
2022-08-16	13.25	13.25	13.25	13.25	187,914
2022-08-15	13.25	13.25	13.25	13.25	185,434
2022-08-12	13.50	13.50	13.00	13.25	129,975
2022-08-11	13.50	13.50	13.50	13.50	26,314
2022-08-10	13.75	13.75	13.25	13.50	362,773
2022-08-09	13.75	13.70	13.70	13.75	164,597
2022-08-08	13.75	13.75	13.75	13.75	31,339
2022-08-05	14.00	14.00	13.75	13.75	389,077
2022-08-04	14.13	14.13	13.38	14.00	361,202
2022-08-03	14.75	14.35	13.75	14.15	1,355,455
2022-08-02	14.50	14.85	14.85	14.85	972,003
2022-08-01	16.00	16.00	14.80	14.80	1,363,406
2022-07-29	15.75	15.75	15.75	15.75	19,743
2022-07-28	16.00	16.00	15.75	15.75	97,355
2022-07-27	16.00	16.00	16.00	16.00	31,539
2022-07-26	15.88	16.25	16.25	15.88	626,111
2022-07-25	15.88	15.88	15.88	15.88	91,001
2022-07-22	16.13	16.00	16.00	15.88	468,582
2022-07-21	17.20	17.20	16.50	16.50	1,480,591
2022-07-20	14.25	17.25	14.25	16.75	3,531,374
2022-07-19	14.00	14.40	14.40	14.40	212,844
2022-07-18	13.75	14.00	13.75	14.00	98,719
2022-07-15	13.75	13.75	13.75	13.75	113,403
2022-07-14	13.88	13.88	13.75	13.75	116,503
2022-07-13	14.25	14.25	13.88	13.88	464,727
2022-07-12	14.25	14.25	14.00	14.25	276,070
2022-07-11	14.00	14.25	14.00	14.25	919,725
2022-07-08	13.75	14.00	13.75	14.00	1,326,944
2022-07-07	12.38	13.75	12.38	13.75	1,088,945
2022-07-06	12.13	12.38	11.88	12.38	635,820
2022-07-05	12.50	12.50	12.13	12.13	446,958
2022-07-04	12.00	12.75	12.00	12.50	633,060
2022-07-01	11.38	11.75	11.38	11.75	143,666
2022-06-30	11.50	11.50	11.38	11.38	222,613
2022-06-29	11.00	11.50	11.00	11.50	266,595
2022-06-28	11.00	11.00	11.00	11.00	50,000
2022-06-27	10.63	10.63	10.63	10.63	98,525
2022-06-24	11.00	11.00	10.63	10.63	176,806
2022-06-23	11.00	11.00	11.00	11.00	33,334
2022-06-22	11.00	11.00	11.00	11.00	241,035
2022-06-21	10.75	11.00	10.75	11.00	552,955
2022-06-20	9.50	11.75	9.50	10.75	2,484,516
2022-06-17	9.00	9.00	9.00	9.00	274,726
2022-06-16	9.50	9.10	8.70	9.00	963,028
2022-06-15	9.50	9.50	9.50	9.50	15,751
2022-06-14	9.25	9.50	9.15	9.50	190,231
2022-06-13	9.75	9.10	9.10	9.10	201,386
2022-06-10	9.50	9.75	9.50	9.75	99,174
2022-06-09	9.60	9.60	9.60	9.60	262,101
2022-06-08	10.00	10.00	9.25	9.60	662,248
2022-06-07	9.75	10.00	9.75	10.00	278,999
2022-06-06	9.50	9.50	9.50	9.50	143,689
2022-06-03	9.50	9.50	9.50	9.50	0
2022-06-02	9.50	9.50	9.50	9.50	0
2022-06-01	9.88	9.50	9.50	9.50	88,361
2022-05-31	9.88	9.88	9.88	9.88	74,701
2022-05-30	9.88	9.88	9.88	9.88	10,497
2022-05-27	9.88	9.88	9.88	9.88	152,137
2022-05-26	9.75	9.88	9.75	9.75	254,287
2022-05-25	9.90	9.90	9.75	9.75	212,980
2022-05-24	10.13	10.13	9.90	9.90	109,449
2022-05-23	10.38	10.38	10.00	10.13	0
2022-05-20	10.13	10.13	10.13	10.13	3,973
2022-05-19	10.25	10.25	10.13	10.13	31,399
2022-05-18	10.25	10.25	10.25	10.25	88,824
2022-05-17	10.25	10.25	10.25	10.25	45,189
2022-05-16	10.25	10.25	10.25	10.25	104,311
2022-05-13	10.25	10.25	10.25	10.25	302,838
2022-05-12	10.25	10.25	10.25	10.25	0
2022-05-11	10.25	10.25	10.13	10.25	5,624
2022-05-10	10.25	10.25	10.25	10.25	39,704
2022-05-09	11.13	11.13	10.13	10.25	1,063,402
2022-05-06	11.13	11.13	11.13	11.13	177,420
2022-05-05	11.13	11.13	11.13	11.13	3,936
2022-05-04	11.13	11.13	11.13	11.13	50,708
2022-05-03	11.13	11.13	11.13	11.13	141,170
2022-05-02	11.13	11.13	11.13	11.13	0
2022-04-29	11.13	11.13	11.13	11.13	11,255
2022-04-28	11.13	11.13	11.13	11.13	188,580
2022-04-27	11.13	11.13	11.13	11.13	0
2022-04-26	11.13	11.13	11.13	11.13	4,000
2022-04-25	11.13	11.13	11.13	11.13	0
2022-04-22	11.13	11.13	10.75	11.13	21,918
2022-04-21	11.13	11.13	11.13	11.13	100,500
2022-04-20	11.13	11.13	11.13	11.13	412,179
2022-04-19	11.25	11.25	11.13	11.13	48,983
2022-04-18	11.25	11.25	11.25	11.25	0
2022-04-15	11.25	11.25	11.25	11.25	0
2022-04-14	10.50	11.25	10.50	11.25	676,397
2022-04-13	10.10	10.50	10.10	10.50	610,100
2022-04-12	10.50	10.50	10.00	10.10	11,921
2022-04-11	10.75	10.75	10.50	10.50	88,099
2022-04-08	10.75	10.75	10.75	10.75	0
2022-04-07	10.75	10.75	10.75	10.75	5,000
2022-04-06	10.75	10.75	10.75	10.75	106,908
2022-04-05	11.25	11.25	11.00	11.00	65,638
2022-04-04	11.25	11.25	11.25	11.25	313,834
2022-04-01	11.13	11.38	11.13	11.25	536,516
2022-03-31	11.13	11.13	11.13	11.13	904,514
2022-03-30	10.50	11.25	10.50	11.13	2,055,657
2022-03-29	10.50	10.50	10.50	10.50	45,359
2022-03-28	9.75	10.50	9.70	10.50	1,141,835
2022-03-25	9.75	9.75	9.75	9.75	212,706
2022-03-24	10.25	10.25	9.65	9.75	852,064
2022-03-23	10.25	10.00	10.00	10.00	86,635
2022-03-22	10.50	10.50	10.25	10.25	354,499
2022-03-21	10.50	10.50	10.50	10.50	14,863
2022-03-18	10.50	10.50	10.50	10.50	92,401
2022-03-17	10.63	11.00	10.50	10.50	366,809
2022-03-16	10.25	10.63	10.25	10.63	484,041
2022-03-15	10.25	10.25	10.25	10.25	12,339
2022-03-14	10.25	10.25	10.25	10.25	24,238
2022-03-11	10.25	10.25	10.25	10.25	151,253
2022-03-10	10.25	10.25	10.25	10.25	282,130
2022-03-09	10.35	10.55	9.98	9.98	259,826
2022-03-08	10.00	10.25	9.65	10.25	513,637
2022-03-07	10.63	10.25	9.65	10.00	824,575
2022-03-04	11.00	11.00	10.63	10.63	260,038
2022-03-03	11.25	11.25	11.00	11.00	261,075
2022-03-02	11.13	11.25	11.13	11.25	11,564
2022-03-01	11.13	11.13	11.13	11.13	51,804
2022-02-28	11.13	11.25	11.13	11.13	251,404
2022-02-25	10.63	11.13	10.00	11.13	572,207
2022-02-24	11.25	11.50	10.50	10.63	655,734
2022-02-23	11.25	11.25	11.25	11.25	140,399
2022-02-22	11.50	11.50	11.25	11.25	62,686
2022-02-21	11.63	11.63	11.50	11.50	75,062
2022-02-18	11.63	11.63	11.63	11.63	178,099
2022-02-17	11.63	11.63	11.63	11.63	102,448
2022-02-16	11.75	11.75	11.13	11.63	853,762
2022-02-15	11.75	11.75	11.75	11.75	42,620
2022-02-14	12.25	12.25	11.75	11.75	274,483
2022-02-11	12.50	12.50	12.00	12.25	171,354
2022-02-10	12.50	12.30	12.30	12.50	140,158
2022-02-09	12.25	13.00	12.25	12.50	1,024,712
2022-02-08	12.00	13.38	12.00	11.75	3,138,693
2022-02-07	11.75	11.75	11.75	11.75	363,669
2022-02-04	11.63	11.75	11.63	11.75	215,181
2022-02-03	11.50	12.25	11.50	11.63	590,739
2022-02-02	10.75	11.50	10.75	11.50	179,874
2022-02-01	10.75	10.75	10.75	10.75	41,203
2022-01-31	10.75	10.75	10.75	10.75	116,888
2022-01-28	11.25	11.25	10.50	10.75	844,792
2022-01-27	11.50	11.50	11.25	11.25	20,768
2022-01-26	11.50	11.50	11.50	11.50	250,389
2022-01-25	11.50	11.50	11.50	11.50	40,427
2022-01-24	11.50	11.50	11.50	11.50	402,551
2022-01-21	11.50	11.50	11.50	11.50	220,619
2022-01-20	11.50	11.50	11.50	11.50	189,428
2022-01-19	11.50	11.50	11.50	11.50	148,496
2022-01-18	11.50	11.50	11.50	11.50	8,952
2022-01-17	11.50	11.50	11.50	11.50	73,494
2022-01-14	11.50	11.50	11.50	11.50	95,828
2022-01-13	11.50	11.50	11.50	11.50	34,803
2022-01-12	11.50	11.50	11.50	11.50	77,905
2022-01-11	11.50	11.60	11.60	11.50	82,020
2022-01-10	11.50	11.50	11.50	11.50	0
2022-01-07	11.50	11.50	11.50	11.50	2,720
2022-01-06	11.50	11.50	11.50	11.50	68,305
2022-01-05	11.50	11.50	11.50	11.50	1,541
2022-01-04	11.50	11.50	11.50	11.50	261,829
2022-01-03	11.50	11.50	11.50	11.50	0
2021-12-31	11.50	11.50	11.50	11.50	93,190
2021-12-30	11.50	11.50	11.50	11.50	110,174
2021-12-29	11.63	11.63	11.50	11.50	310,630
2021-12-28	11.63	11.63	11.63	11.63	0
2021-12-27	11.63	11.63	11.63	11.63	0
2021-12-24	11.63	11.63	11.63	11.63	1,408
2021-12-23	11.63	11.63	11.63	11.63	68,000
2021-12-22	11.63	11.63	11.63	11.63	18,303
2021-12-21	11.63	11.63	11.63	11.63	228,052
2021-12-20	11.75	11.75	11.38	11.63	373,058
2021-12-17	11.75	11.75	11.75	11.75	40,838
2021-12-16	11.50	11.75	11.50	11.75	98,639
2021-12-15	11.25	11.50	11.25	11.50	139,500
2021-12-14	10.75	11.25	10.75	11.25	269,633
2021-12-13	10.75	10.75	10.75	10.75	0
2021-12-10	10.75	10.75	10.75	10.75	108,162
2021-12-09	10.75	10.75	10.75	10.75	5,246
2021-12-08	10.50	10.75	10.00	10.75	285,944
2021-12-07	10.50	9.98	9.98	10.50	71,511
2021-12-06	10.50	10.50	10.50	10.50	104,789
2021-12-03	10.50	10.50	10.50	10.50	38,652
2021-12-02	10.50	10.50	10.50	10.50	77,810
2021-12-01	10.50	10.50	10.50	10.50	45,552
2021-11-30	10.50	10.50	10.50	10.50	22,099
2021-11-29	10.50	11.05	11.05	10.50	166,617
2021-11-26	10.75	10.75	10.00	10.50	315,589
2021-11-25	10.75	10.75	10.50	10.75	343,010
2021-11-24	11.00	11.00	10.75	10.75	182,625
2021-11-23	11.00	11.30	11.30	11.30	118,350
2021-11-22	11.00	11.00	11.00	11.00	209,405
2021-11-19	11.00	11.00	11.00	11.00	55,055
2021-11-18	11.25	11.25	11.00	11.00	228,854
2021-11-17	11.50	11.50	11.25	11.25	235,746
2021-11-16	11.75	11.75	11.40	11.50	135,677
2021-11-15	11.75	11.75	11.75	11.75	427,581
2021-11-12	11.25	11.75	11.25	11.75	233,479
2021-11-11	11.50	11.50	11.25	11.25	94,421
2021-11-10	12.00	12.00	11.50	11.50	123,433
2021-11-09	12.00	12.00	12.00	12.00	122,996
2021-11-08	11.75	12.00	11.50	12.00	75,923
2021-11-05	11.75	11.75	11.75	11.75	361,757
2021-11-04	11.50	11.75	11.00	11.75	52,255
2021-11-03	12.00	12.00	11.50	11.50	130,566
2021-11-02	12.00	12.00	12.00	12.00	230,979
2021-11-01	11.75	11.75	11.75	11.75	26,975
2021-10-29	11.75	11.75	11.75	11.75	26,104
2021-10-28	12.50	12.50	11.75	11.75	477,895
2021-10-27	11.50	12.75	12.40	12.75	912,131
2021-10-26	11.50	11.50	11.50	11.50	60,000
2021-10-25	11.50	11.50	11.50	11.50	21,636
2021-10-22	11.50	11.50	11.50	11.50	11,742
2021-10-21	11.38	11.50	11.38	11.50	142,634
2021-10-20	10.75	11.50	10.75	11.38	834,964
2021-10-19	10.50	10.75	10.50	10.75	218,731
2021-10-18	10.50	10.50	10.50	10.50	51,077
2021-10-15	10.50	10.50	10.00	10.50	225,332
2021-10-14	10.50	10.50	10.50	10.50	52,959
2021-10-13	10.50	10.20	10.20	10.50	60,085
2021-10-12	10.75	10.75	10.50	10.50	96,201
2021-10-11	10.75	10.75	10.75	10.75	33,683
2021-10-08	10.75	10.75	10.75	10.75	213,689
2021-10-07	10.75	10.75	10.75	10.75	111,867
2021-10-06	10.75	10.75	10.50	10.75	201,065
2021-10-05	10.38	10.75	10.38	10.75	273,517
2021-10-04	10.50	10.20	10.20	10.20	342,413
2021-10-01	10.63	10.63	10.38	10.50	177,618
2021-09-30	10.63	10.50	10.50	10.50	80,278
2021-09-29	10.80	10.80	10.80	10.63	66,172
2021-09-28	10.63	10.63	10.50	10.63	1,000
2021-09-27	11.00	11.00	10.63	10.63	224,269
2021-09-24	11.00	11.00	11.00	11.00	52,144
2021-09-23	11.13	11.13	11.00	11.00	171,536
2021-09-22	11.13	11.50	10.75	11.13	460,153
2021-09-21	11.25	11.25	11.13	11.13	139,598
2021-09-20	11.25	11.25	11.25	11.25	48,123
2021-09-17	11.25	11.25	11.25	11.25	102,089
2021-09-16	11.25	11.25	11.25	11.25	355,110
2021-09-15	11.25	11.25	11.25	11.25	328,444
2021-09-14	11.25	11.25	11.25	11.25	136,667
2021-09-13	11.50	11.50	11.25	11.25	128,452
2021-09-10	11.50	11.50	11.50	11.50	18,675
2021-09-09	11.75	11.75	11.25	11.50	559,310
2021-09-08	12.13	12.13	11.75	11.75	114,449
2021-09-07	12.25	12.25	12.13	12.13	712,735
2021-09-06	12.25	12.25	12.25	12.25	132,722
2021-09-03	12.75	12.75	12.75	12.25	133,250
2021-09-02	12.25	12.25	12.25	12.25	3,000
2021-09-01	12.50	12.25	12.15	12.25	59,112
2021-08-31	12.50	12.50	12.50	12.50	150,966
2021-08-30	12.50	12.50	12.50	12.50	0
2021-08-27	12.50	12.25	12.25	12.50	62,927
2021-08-26	12.50	12.50	12.50	12.50	269,959
2021-08-25	12.50	12.50	12.50	12.50	65,791
2021-08-24	12.50	12.50	12.50	12.50	104,053
2021-08-23	12.38	12.88	12.25	12.50	781,935
2021-08-20	11.75	12.63	11.75	12.38	844,287
2021-08-19	11.25	11.75	11.25	11.75	374,383
2021-08-18	11.25	11.25	11.25	11.25	218,415
2021-08-17	11.25	11.25	11.25	11.25	319,333
2021-08-16	11.25	11.25	11.25	11.25	314,678
2021-08-13	11.25	11.25	11.25	11.25	280,381
2021-08-12	11.25	11.25	11.25	11.25	43,724
2021-08-11	11.25	11.25	10.50	11.25	0
2021-08-10	11.25	11.25	11.25	11.25	35,355
2021-08-09	11.50	11.50	10.50	11.25	24,368
2021-08-06	11.50	11.50	11.50	11.50	144,401
2021-08-05	11.50	11.50	11.50	11.50	185,323
2021-08-04	11.50	11.20	11.20	11.50	44,205
2021-08-03	10.50	11.50	10.50	11.50	563,514
2021-08-02	11.00	11.00	11.00	11.00	155,892
2021-07-30	11.00	11.00	11.00	11.00	108,348
2021-07-29	10.75	11.00	10.75	11.00	169,842
2021-07-28	10.95	10.95	10.95	10.75	82,622
2021-07-27	11.00	11.00	11.00	11.00	139,466
2021-07-26	11.00	11.00	11.00	11.00	171,643
2021-07-23	11.00	11.00	11.00	11.00	22,916
2021-07-22	11.00	11.00	11.00	11.00	138,486
2021-07-21	11.00	11.00	10.50	10.75	105,279
2021-07-20	11.00	11.00	11.00	11.00	57,644
2021-07-19	11.00	11.00	11.00	11.00	173,671
2021-07-16	11.00	11.00	11.00	11.00	36,588
2021-07-15	11.00	11.00	11.00	11.00	14,615
2021-07-14	11.00	11.00	11.00	11.00	90,280
2021-07-13	11.50	11.50	11.00	11.00	1,621,025
2021-07-12	11.50	11.50	11.50	11.50	152,952
2021-07-09	11.50	11.50	11.50	11.50	377,106
2021-07-08	11.50	11.50	11.50	11.50	116,742
2021-07-07	11.50	11.50	11.50	11.50	63,535
2021-07-06	11.50	11.50	11.00	11.50	22,377
2021-07-05	11.50	11.50	11.50	11.50	116,088
2021-07-02	11.50	11.50	11.50	11.50	50,750
2021-07-01	11.50	11.50	11.00	11.50	184,016
2021-06-30	10.50	11.50	10.50	11.50	335,374
2021-06-29	10.50	10.50	10.50	10.50	109,530
2021-06-28	10.50	11.00	11.00	11.00	43,372
2021-06-25	11.13	11.13	10.50	10.50	393,198
2021-06-24	11.13	11.13	11.13	11.13	66,972
2021-06-23	11.13	11.13	11.13	11.13	334,401
2021-06-22	11.13	11.13	11.13	11.13	94,640
2021-06-21	11.13	11.13	11.13	11.13	197,221
2021-06-18	11.75	11.75	10.75	11.13	773,234
2021-06-17	12.38	12.38	11.75	11.75	261,384
2021-06-16	11.75	11.75	11.75	11.75	139,096
2021-06-15	11.75	11.75	11.75	11.75	231,130
2021-06-14	11.75	11.75	11.75	11.75	154,028
2021-06-11	12.00	12.00	11.50	11.75	283,166
2021-06-10	11.25	12.00	11.25	12.00	646,026
2021-06-09	10.75	11.70	11.25	11.25	1,747,072
2021-06-08	12.00	12.75	10.75	10.75	1,792,142
2021-06-07	10.25	12.10	12.10	12.10	4,245,131
2021-06-04	9.00	10.25	9.00	10.25	1,313,909
2021-06-03	9.00	9.00	9.00	9.00	317,288
2021-06-02	9.00	9.00	9.00	9.00	137,847
2021-06-01	9.00	9.00	9.00	9.00	22,964
2021-05-28	9.00	9.00	9.00	9.00	66,386
2021-05-27	8.75	9.00	8.75	9.00	142,176
2021-05-26	8.75	8.75	8.75	8.75	52,370
2021-05-25	8.75	8.75	8.75	8.75	150,124
2021-05-24	8.75	8.75	8.75	8.75	248,370
2021-05-21	8.75	8.75	8.75	8.75	139,935
2021-05-20	8.75	8.85	8.75	8.75	701,743
2021-05-19	8.75	9.00	8.50	8.75	17,999
2021-05-18	9.00	9.00	8.75	8.75	292,784
2021-05-17	9.00	9.00	9.00	9.00	26,509
2021-05-14	9.00	9.00	9.00	9.00	58,022
2021-05-13	9.00	9.00	9.00	9.00	40,907
2021-05-12	9.00	9.00	9.00	9.00	5,678
2021-05-11	9.00	9.46	9.46	9.00	16,562
2021-05-10	9.00	9.00	9.00	9.00	647,202
2021-05-07	8.75	9.00	8.75	8.75	882,400
2021-05-06	8.75	8.75	8.50	8.75	128,984
2021-05-05	8.75	8.75	8.75	8.75	17,239
2021-05-04	8.75	8.75	8.75	8.75	158,722
2021-04-30	8.75	9.00	9.00	9.00	62,288
2021-04-29	7.90	8.75	8.25	8.75	966,477
2021-04-28	7.75	7.90	7.75	7.90	244,309
2021-04-27	7.75	7.75	7.75	7.75	164,534
2021-04-26	8.25	8.25	7.75	7.75	441,766
2021-04-23	8.25	8.25	8.25	8.25	38,343
2021-04-22	8.00	8.00	8.00	8.25	209,027
2021-04-21	8.10	8.25	8.10	8.25	61,355
2021-04-20	8.10	8.10	8.10	8.10	128,018
2021-04-19	8.10	8.10	8.10	8.10	245,081
2021-04-16	8.25	8.00	8.00	8.00	589,914
2021-04-15	8.50	8.50	8.25	8.25	559,118
2021-04-14	8.50	8.50	8.50	8.50	343,749
2021-04-13	8.50	8.50	8.50	8.50	162,400
2021-04-12	8.50	8.50	8.00	8.50	2,371
2021-04-09	8.50	8.94	8.50	8.50	480,100
2021-04-08	8.25	8.25	8.25	8.25	51,769
2021-04-07	8.25	8.25	8.25	8.25	241,382
2021-04-06	8.50	8.50	8.25	8.25	363,902
2021-04-01	8.50	8.50	8.50	8.50	220,181
2021-03-31	8.50	8.50	8.50	8.50	52,617
2021-03-30	8.50	8.50	8.50	8.50	91,224
2021-03-29	8.50	8.50	8.50	8.50	306,072
2021-03-26	8.50	8.50	8.50	8.50	13,091
2021-03-25	8.50	8.50	8.50	8.50	469,826
2021-03-24	8.50	8.50	8.50	8.50	198,621
2021-03-23	8.50	8.50	8.50	8.50	67,741
2021-03-22	9.00	9.00	8.50	8.50	107,025
2021-03-19	8.75	8.75	8.75	8.75	19,989
2021-03-18	8.75	8.75	8.75	8.75	268,716
2021-03-17	8.75	8.75	8.75	8.75	223,689
2021-03-16	8.75	8.75	8.75	8.75	365,666
2021-03-15	8.50	9.00	8.75	9.00	825,712
2021-03-12	8.50	9.00	9.00	8.50	85,662
2021-03-11	9.00	9.00	8.90	8.90	247,495
2021-03-10	8.50	8.90	8.90	8.90	716,769
2021-03-09	8.50	8.50	8.50	8.50	135,142
2021-03-08	8.50	8.70	8.70	8.70	95,887
2021-03-05	8.75	8.75	8.50	8.50	328,032
2021-03-04	8.75	9.00	9.00	9.00	293,606
2021-03-03	8.75	8.75	8.75	8.75	414,674
2021-03-02	8.75	8.75	8.75	8.75	33,635
2021-03-01	8.75	9.00	8.75	8.75	871,939
2021-02-26	9.40	9.40	8.65	8.75	806,632
2021-02-25	9.40	9.60	8.54	9.30	1,270,471
2021-02-24	8.00	8.02	8.02	9.00	1,440,494
2021-02-23	8.75	8.72	8.00	8.00	969,915
2021-02-22	9.00	8.75	8.62	8.75	287,614
2021-02-19	9.40	9.40	9.40	9.00	715,425
2021-02-18	9.08	9.08	8.50	9.00	1,550,332
2021-02-17	8.85	8.94	8.65	8.65	934,875
2021-02-16	8.94	9.10	8.50	8.85	14,312,645
2021-02-15	8.50	8.94	8.94	8.50	123,497
2021-02-12	8.50	8.60	8.60	8.50	567,495
2021-02-11	8.00	8.50	8.02	8.02	569,426
2021-02-10	8.38	8.38	7.82	7.82	150,212
2021-02-09	8.00	7.82	7.82	8.00	414,501
2021-02-08	7.90	7.90	7.90	7.90	265,710
2021-02-05	8.50	8.50	8.00	7.90	213,286
2021-02-04	8.25	8.25	8.25	8.25	124,796
2021-02-03	8.25	8.25	8.25	8.25	700,403
2021-02-02	8.50	8.50	8.00	8.25	1,426,412
2021-02-01	8.40	8.50	8.40	8.50	478,168
2021-01-29	8.40	8.40	8.40	8.40	341,970
2021-01-28	8.55	8.50	8.50	8.40	220,926
2021-01-27	8.35	8.60	8.35	8.55	1,051,074
2021-01-26	8.35	8.06	8.06	8.35	358,434
2021-01-25	8.00	8.35	8.00	8.35	489,701
2021-01-22	8.00	8.00	8.00	8.00	308,612
2021-01-21	8.00	8.40	8.40	8.00	169,403
2021-01-20	8.00	8.00	8.00	8.00	644,532
2021-01-19	8.40	8.40	7.82	7.82	411,148
2021-01-18	8.25	8.50	8.10	8.00	826,206
2021-01-15	8.25	8.25	8.25	8.25	191,420
2021-01-14	8.50	8.94	8.12	8.12	309,660
2021-01-13	8.50	8.50	8.50	8.50	172,567
2021-01-12	8.40	8.84	8.25	8.50	1,519,726
2021-01-11	8.00	8.40	7.82	8.00	181,591
2021-01-08	8.00	8.00	7.75	8.00	580,364
2021-01-07	7.38	8.00	7.38	8.00	566,945
2021-01-06	8.40	8.30	7.75	7.75	768,569
2021-01-05	8.40	8.40	8.40	8.40	375,668
2021-01-04	8.66	8.75	8.60	8.60	289,263
2020-12-31	8.15	8.65	8.30	8.65	1,245,305
2020-12-30	7.55	8.15	7.55	8.15	271,023
2020-12-29	7.55	7.55	7.55	7.55	455,649
2020-12-24	7.55	7.55	7.55	7.55	98,015
2020-12-23	7.45	7.55	7.45	7.55	82,852
2020-12-22	7.75	7.75	7.45	7.45	131,715
2020-12-21	8.22	8.22	8.22	8.00	90,696
2020-12-18	8.00	8.40	8.40	8.00	83,476
2020-12-17	8.00	8.00	8.00	8.00	74,595
2020-12-16	8.00	8.00	8.00	8.00	126,553
2020-12-15	8.00	8.00	8.00	8.00	55,226
2020-12-14	8.00	8.00	8.00	8.00	35
2020-12-11	8.00	8.00	8.00	8.00	343,061
2020-12-10	8.00	8.00	8.00	8.00	140,823
2020-12-09	7.75	8.00	7.75	8.00	175,592
2020-12-08	8.00	8.30	8.00	7.75	627,332
2020-12-07	8.00	8.00	8.00	8.00	228,036
2020-12-04	8.00	8.00	8.00	8.00	34,850
2020-12-03	8.00	8.00	8.00	8.00	146,539
2020-12-02	7.75	8.00	7.75	8.00	218,022
2020-12-01	8.00	8.29	7.75	7.75	852,925
2020-11-30	7.75	8.00	7.75	8.00	117,310
2020-11-27	7.75	8.00	8.00	8.00	17,411
2020-11-26	7.75	8.10	8.10	7.75	895,413
2020-11-25	7.75	7.75	7.75	7.75	399,745
2020-11-24	8.10	8.10	7.75	7.75	256,374
2020-11-23	8.25	8.50	8.10	8.10	75,725
2020-11-20	8.25	8.25	8.25	8.25	370,000
2020-11-19	8.25	8.25	8.25	8.25	253,494
2020-11-18	8.25	8.50	8.50	8.50	24,135
2020-11-17	8.35	8.35	8.25	8.25	166,079
2020-11-16	8.50	9.00	9.00	9.00	518,065
2020-11-13	7.75	9.00	9.00	9.00	921,091
2020-11-12	7.85	7.85	7.48	7.75	296,571
2020-11-11	7.55	7.85	7.55	7.85	203,254
2020-11-10	7.35	7.55	7.35	7.55	301,504
2020-11-09	7.20	7.20	7.20	7.25	206,450
2020-11-06	7.35	7.35	7.20	7.20	161,045
2020-11-05	7.35	7.35	7.35	7.35	1,977
2020-11-04	7.45	7.45	7.35	7.35	63,840
2020-11-03	7.75	7.75	7.45	7.45	236,486
2020-11-02	7.75	7.75	7.75	7.75	13,383
2020-10-30	8.25	8.25	7.35	7.75	1,107,236
2020-10-29	9.25	9.25	8.00	8.25	1,520,678
2020-10-28	8.85	9.85	8.85	9.55	2,294,513
2020-10-27	8.85	8.85	8.85	8.85	49,745
2020-10-26	8.85	8.85	8.85	8.85	67,626
2020-10-23	8.85	8.85	8.85	8.85	308,202
2020-10-22	8.85	8.85	8.85	8.85	142,695
2020-10-21	8.85	8.85	8.85	8.85	63,963
2020-10-20	8.90	8.90	8.85	8.85	290,081
2020-10-16	7.75	8.10	7.75	8.10	372,655
2020-10-15	7.75	7.75	7.75	7.75	11,075
2020-10-14	7.75	7.75	7.75	7.75	33,606
2020-10-13	7.75	7.75	7.75	7.75	129,330
2020-10-12	7.75	7.75	7.75	7.75	305,095
2020-10-09	7.75	7.75	7.75	7.75	254,783
2020-10-08	7.75	7.75	7.75	7.75	98,869
2020-10-07	7.75	7.75	7.75	7.75	203,600
2020-10-06	7.75	7.75	7.75	7.75	14,083
2020-10-05	8.15	8.15	7.75	7.75	228,746
2020-10-02	8.15	8.15	8.15	8.15	44,064
2020-10-01	8.15	8.15	8.15	8.15	228,925
2020-09-30	8.00	8.15	8.00	8.15	323,390
2020-09-29	8.00	8.00	8.00	8.00	560,397
2020-09-28	8.00	8.00	8.00	8.00	139,491
2020-09-25	7.75	8.00	7.75	8.00	140,082
2020-09-24	8.00	8.00	7.75	7.75	239,800
2020-09-23	8.00	8.00	8.00	8.00	34,255
2020-09-22	8.15	8.15	8.00	8.00	58,848
2020-09-21	8.15	8.15	8.15	8.15	280,000
2020-09-18	8.15	8.15	8.15	8.15	285,113
2020-09-17	8.15	8.15	8.15	8.15	214,010
2020-09-16	8.15	8.15	8.15	8.15	75,000
2020-09-15	8.15	8.15	8.15	8.15	67,500
2020-09-14	8.15	8.15	8.15	8.15	312,399
2020-09-11	8.15	8.15	8.15	8.15	97,618
2020-09-10	8.15	8.15	8.15	8.15	3,532
2020-09-09	8.15	8.15	8.15	8.15	161,298
2020-09-08	8.25	8.25	7.85	8.15	546,334
2020-09-07	8.55	8.55	8.25	8.25	231,670
2020-09-04	8.55	8.55	8.55	8.55	26,903
2020-09-03	8.55	8.55	8.55	8.55	22,802
2020-09-02	8.55	8.55	8.55	8.55	140,617
2020-09-01	9.00	9.00	8.40	8.55	388,774
2020-08-28	9.05	9.05	9.00	9.00	263,711
2020-08-27	9.05	9.05	9.05	9.05	489,328
2020-08-26	8.65	8.90	8.65	8.90	358,899
2020-08-25	8.65	8.65	8.65	8.65	194,507
2020-08-24	8.90	8.90	8.50	8.65	59,995
2020-08-21	8.90	8.90	8.90	8.90	46,853
2020-08-20	8.90	8.90	8.90	8.90	36,154
2020-08-19	9.10	8.80	8.80	8.90	103,758
2020-08-18	8.65	8.74	8.74	9.10	275,166
2020-08-17	8.65	8.40	8.40	8.65	476,665
2020-08-14	8.65	8.65	8.65	8.65	42,717
2020-08-13	9.15	9.15	8.65	8.65	336,479
2020-08-12	9.15	9.15	9.15	9.15	175,538
2020-08-11	8.25	9.05	8.25	9.05	305,381
2020-08-10	8.50	8.50	8.25	8.25	172,435
2020-08-07	8.50	8.50	8.00	8.50	68,558
2020-08-06	8.50	8.50	8.50	8.50	34,140
2020-08-05	9.00	9.00	8.50	8.50	378,027
2020-08-04	8.60	9.25	8.60	9.00	934,151
2020-07-31	8.95	8.95	8.85	8.85	196,784
2020-07-30	9.25	9.25	9.00	9.25	18,140
2020-07-29	9.75	9.75	9.25	9.25	145,179
2020-07-28	10.00	10.00	9.75	9.75	84,203
2020-07-27	10.00	10.25	10.00	10.00	345,100
2020-07-24	10.50	10.50	10.00	10.00	209,575
2020-07-23	9.75	10.50	9.75	10.50	376,602
2020-07-22	10.25	10.25	9.75	9.75	329,096
2020-07-21	10.75	10.75	10.25	10.25	330,302
2020-07-20	11.33	11.50	11.13	11.25	568,517
2020-07-17	10.88	11.25	10.88	11.25	995,710
2020-07-16	10.40	11.33	10.40	10.88	1,860,521
2020-07-15	8.65	10.40	8.65	10.40	2,738,071
2020-07-14	8.50	7.84	7.84	8.65	287,536
2020-07-13	8.50	8.50	8.00	8.50	97,483
2020-07-10	8.75	8.75	8.50	8.50	77,999
2020-07-09	7.75	8.75	7.75	8.75	490,941
2020-07-08	7.75	7.75	7.65	7.65	337,297
2020-07-07	7.75	7.75	7.75	7.75	495,904
2020-07-06	7.85	8.25	7.70	7.75	1,076,340
2020-07-03	7.35	7.65	7.35	7.65	198,868
2020-07-02	7.35	7.45	7.35	7.35	192,540
2020-07-01	7.85	7.85	7.35	7.35	360,532
2020-06-30	8.25	8.25	7.85	8.25	170,438
2020-06-29	8.25	8.25	8.25	8.25	0
2020-06-26	8.25	8.25	8.25	8.25	61,000
2020-06-25	8.60	8.60	8.25	8.60	85,906
2020-06-24	8.85	8.85	8.60	8.85	135,516
2020-06-23	8.85	8.85	8.85	8.85	13,454
2020-06-22	8.85	8.85	8.85	8.85	56,636
2020-06-19	8.75	8.85	8.75	8.85	109,159
2020-06-18	8.25	8.75	8.25	8.75	298,953
2020-06-17	7.75	8.25	7.75	7.75	573,093
2020-06-16	8.15	8.15	7.75	7.75	87,627
2020-06-15	8.40	8.40	8.15	8.15	101,224
2020-06-12	8.40	8.40	8.40	8.40	31,500
2020-06-11	8.50	8.50	8.40	8.40	37,237
2020-06-10	8.75	8.75	8.50	8.50	109,262
2020-06-09	8.75	8.75	8.75	8.75	61,144
2020-06-08	8.75	8.75	8.75	8.75	47,121
2020-06-05	8.75	8.75	8.75	8.75	101,102
2020-06-04	9.25	9.25	8.75	8.75	204,244
2020-06-03	9.25	9.40	9.25	9.25	301,436
2020-06-02	9.75	9.75	9.25	9.25	644,855
2020-06-01	9.75	9.75	9.75	9.75	106,066
2020-05-29	9.60	9.75	9.60	9.60	289,357
2020-05-28	9.60	9.60	9.60	9.60	2,639
2020-05-27	9.60	9.60	9.60	9.60	105,379
2020-05-26	9.35	9.60	9.35	9.60	279,455
2020-05-22	9.75	9.75	9.35	9.75	267,350
2020-05-21	9.75	9.75	9.75	9.75	195,491
2020-05-20	8.85	9.75	8.85	9.75	399,254
2020-05-19	8.75	8.85	8.75	8.85	64,677
2020-05-18	8.75	8.75	8.75	8.75	495,352
2020-05-15	8.75	8.75	8.75	8.75	130,400
2020-05-14	9.00	9.00	8.75	8.75	108,236
2020-05-13	9.10	9.10	9.00	9.00	649,416
2020-05-12	8.50	9.20	8.50	9.10	663,804
2020-05-11	8.50	8.50	8.50	8.50	11,187
2020-05-07	8.50	8.50	8.50	8.50	109,116
2020-05-06	8.50	8.50	8.50	8.50	77,921
2020-05-05	8.50	8.50	8.50	8.50	256,162
2020-05-04	8.90	8.90	8.50	8.50	367,351
2020-05-01	9.00	9.00	8.90	8.90	250,258
2020-04-30	9.00	9.00	8.90	9.00	654,709
2020-04-29	8.50	9.25	8.00	9.00	691,426
2020-04-28	7.80	8.65	7.80	7.80	4,866,914
2020-04-27	6.85	8.15	6.85	7.80	5,971,828
2020-04-24	6.75	6.75	6.60	6.60	96,510
2020-04-23	6.65	6.75	6.65	6.75	425,885
2020-04-22	6.75	6.75	6.35	6.75	430,465
2020-04-21	6.75	6.75	6.75	6.75	161,276
2020-04-20	6.75	6.75	6.75	6.75	140,830
2020-04-17	6.65	7.10	6.65	6.75	675,646
2020-04-16	6.65	6.65	6.65	6.65	26,130
2020-04-15	7.00	7.00	6.40	6.65	418,507
2020-04-14	7.00	7.00	7.00	7.00	37,651
2020-04-09	7.15	7.15	7.00	7.00	119,247
2020-04-08	7.15	7.15	7.15	7.15	208,222
2020-04-07	6.75	7.25	6.75	6.75	284,149
2020-04-06	6.10	6.75	6.10	6.10	291,306
2020-04-03	6.25	6.25	6.25	6.25	0
2020-04-03	6.25	6.25	6.10	6.10	332,931
2020-04-02	6.10	6.25	6.25	6.25	787,602
2020-04-02	6.10	6.50	6.10	6.10	634,262
2020-04-01	6.10	6.10	6.10	6.10	169,047
2020-04-01	6.10	6.10	6.10	6.35	19,047
2020-03-31	5.75	6.35	5.75	5.75	312,807
2020-03-30	5.75	5.75	5.75	5.75	0
2020-03-27	6.00	6.00	5.60	6.00	409,577
2020-03-26	5.75	6.00	5.75	5.75	40,000
2020-03-25	6.00	6.50	6.00	6.00	605,277
2020-03-24	5.80	5.80	5.65	5.40	432,402
2020-03-23	5.75	5.75	5.40	5.75	365,554
2020-03-20	5.50	6.25	5.50	5.50	396,264
2020-03-19	5.75	5.75	5.50	5.75	66,681
2020-03-18	5.75	5.75	5.75	5.75	39,345
2020-03-17	6.60	6.60	6.25	6.60	217,815
2020-03-16	7.25	7.25	6.75	7.25	269,188
2020-03-13	7.25	7.25	7.25	7.25	275,122
2020-03-12	8.10	8.10	7.25	8.25	184,550
2020-03-11	8.00	8.25	8.00	8.00	174,701
2020-03-10	7.90	8.00	7.90	7.90	85,834
2020-03-09	7.90	7.90	7.50	8.25	271,420
2020-03-06	8.25	8.25	8.20	8.25	60,000
2020-03-05	8.65	8.65	8.42	8.65	348,036
2020-03-04	9.10	9.10	8.80	9.10	147,334
2020-03-03	8.65	9.10	8.65	8.65	615,323
2020-03-02	9.25	9.25	8.65	9.25	543,549
2020-02-28	8.90	9.25	8.75	9.25	726,284
2020-02-27	9.75	9.75	9.25	9.75	475,790
2020-02-26	10.25	10.25	9.75	10.25	179,999
2020-02-25	10.40	10.75	10.40	10.40	541,170
2020-02-24	11.58	11.58	10.40	11.58	784,023
2020-02-21	11.58	11.58	11.58	11.58	61,151
2020-02-20	11.25	11.58	11.25	11.58	556,700
2020-02-19	10.95	11.25	10.95	11.25	469,371
2020-02-18	10.75	11.15	10.75	10.95	1,438,544
2020-02-17	10.03	10.75	10.03	10.75	462,120
2020-02-14	9.95	10.03	9.95	10.03	309,861
2020-02-13	9.85	10.00	9.85	9.95	668,003
2020-02-12	9.35	10.05	9.35	9.85	1,840,092
2020-02-11	9.25	9.35	9.25	9.35	1,048,062
2020-02-10	9.75	9.40	9.15	9.25	1,019,032
2020-02-07	10.00	9.50	9.50	9.75	815,982
2020-02-06	10.25	10.25	8.75	10.00	5,717,775
2020-02-05	10.75	11.25	10.75	11.13	904,823
2020-02-04	10.63	10.63	10.63	10.63	1,174,156
2020-02-03	10.63	10.63	10.63	10.63	250,025
2020-01-31	10.25	10.63	10.25	10.25	169,163
2020-01-30	10.75	10.75	10.25	10.25	186,986
2020-01-29	10.50	10.75	10.50	10.75	843,823
2020-01-28	10.63	10.63	10.50	10.50	398,978
2020-01-27	11.13	11.13	10.50	10.50	1,394,551
2020-01-24	11.38	11.38	11.13	11.13	294,710
2020-01-23	11.75	11.75	11.13	11.38	2,956,813
2020-01-22	11.25	11.88	11.25	11.75	2,195,662
2020-01-21	10.75	11.38	10.75	11.13	2,559,031
2020-01-20	10.75	10.75	10.75	10.75	537,040
2020-01-17	10.38	10.75	10.38	10.75	349,799
2020-01-16	10.88	11.25	10.25	10.38	2,330,721
2020-01-15	9.65	11.25	9.65	10.88	6,073,658
2020-01-14	9.65	9.65	9.65	9.65	0
2020-01-13	9.25	9.66	9.25	9.65	2,961,275
2020-01-10	9.00	9.25	9.00	9.25	2,929,716
2020-01-09	9.00	9.00	9.00	9.00	410,272
2020-01-08	9.00	9.00	9.00	9.00	61,488
2020-01-07	9.00	9.00	9.00	9.00	248,333
2020-01-06	9.00	9.00	9.00	9.00	90
2020-01-03	9.00	9.00	9.00	9.00	10,126
2020-01-02	9.00	9.00	9.00	9.00	266,808
2019-12-31	9.00	9.00	9.00	9.00	4,000
2019-12-30	9.60	9.60	9.00	9.00	258,047
2019-12-27	9.60	9.60	9.20	9.60	74,165
2019-12-24	9.60	9.60	9.60	9.60	129,865
2019-12-23	9.60	9.60	9.60	9.60	461,111
2019-12-20	9.50	9.75	9.00	9.60	827,560
2019-12-19	8.75	9.75	8.75	9.50	2,766,209
2019-12-18	8.75	8.75	8.75	8.75	281,914
2019-12-17	9.25	9.25	8.75	8.75	352,005
2019-12-16	9.05	9.75	9.05	9.25	1,004,531
2019-12-13	8.65	9.05	8.65	9.05	813,923
2019-12-12	8.65	8.65	8.65	8.65	17,876
2019-12-11	8.75	8.80	8.65	8.65	237,089
2019-12-10	8.90	8.90	8.75	8.75	94,101
2019-12-09	9.15	9.15	8.90	8.90	438,675
2019-12-06	8.90	8.90	8.90	8.90	251
2019-12-05	8.40	9.65	8.40	8.40	4,886,850
2019-12-04	8.40	8.40	8.40	8.40	8,354
2019-12-03	8.40	8.40	8.40	8.40	69,220
2019-12-02	8.40	8.40	8.40	8.40	669,589
2019-11-29	8.40	8.40	8.40	8.40	60,350
2019-11-28	8.40	8.40	8.00	8.40	340,444
2019-11-27	8.50	8.50	8.40	8.40	482,749
2019-11-26	8.50	8.50	8.50	8.50	22,167
2019-11-25	8.70	8.70	8.50	8.50	164,368
2019-11-22	8.75	8.75	8.70	8.70	352,603
2019-11-21	7.70	8.90	7.70	8.75	630,890
2019-11-20	7.70	7.70	7.70	7.70	6,704
2019-11-19	7.75	7.70	7.70	7.70	92,886
2019-11-18	7.75	7.75	7.75	7.75	124,688
2019-11-15	7.75	7.75	7.75	7.75	0
2019-11-14	7.80	7.80	7.70	7.75	65,300
2019-11-13	7.80	7.80	7.80	7.80	106,390
2019-11-12	7.80	7.80	7.80	7.80	274,546
2019-11-11	7.80	7.80	7.80	7.80	196,898
2019-11-08	7.85	7.85	7.60	7.80	600,612
2019-11-07	7.85	7.85	7.85	7.85	60,189
2019-11-06	8.10	8.10	7.85	7.85	89,395
2019-11-05	8.20	8.20	8.00	8.10	252,723
2019-11-04	8.20	8.20	8.20	8.20	73,265
2019-11-01	8.35	8.35	7.95	8.20	561,166
2019-10-31	9.00	9.00	8.25	8.50	491,217
2019-10-30	9.00	9.00	9.00	9.00	16,441
2019-10-29	9.00	9.00	9.00	9.00	101,073
2019-10-28	9.00	9.00	9.00	9.00	127,171
2019-10-25	8.95	9.15	8.95	9.00	726,560
2019-10-24	8.95	8.95	8.85	8.95	843,001
2019-10-23	7.90	9.35	7.90	8.95	3,110,640
2019-10-22	8.10	8.10	8.10	8.10	561,196
2019-10-21	8.10	8.50	8.50	8.10	361,152
2019-10-18	7.75	8.75	7.75	8.10	1,717,720
2019-10-17	7.85	7.85	7.75	7.75	115,900
2019-10-16	7.85	7.85	7.85	7.85	0
2019-10-15	7.85	7.85	7.85	7.85	4,000
2019-10-14	7.85	7.85	7.70	7.85	35,280
2019-10-11	7.80	7.85	7.80	7.85	196,694
2019-10-10	7.80	7.80	7.65	7.80	89,499
2019-10-09	7.80	7.80	7.80	7.80	5,000
2019-10-08	7.80	8.05	7.80	7.80	494,537
2019-10-07	7.90	7.90	7.80	7.80	139,824
2019-10-04	7.85	8.05	7.85	7.90	362,108
2019-10-03	7.85	7.85	7.85	7.85	350
2019-10-02	7.85	7.85	7.85	7.85	9,625
2019-10-01	7.75	7.85	7.75	7.85	575,291
2019-09-30	7.85	7.85	7.75	7.75	75,375
2019-09-27	7.85	7.85	7.85	7.85	691,255
2019-09-26	7.85	7.85	7.85	7.85	140,043
2019-09-25	7.85	7.85	7.85	7.85	289,770
2019-09-24	7.50	8.75	7.50	7.85	1,802,437
2019-09-23	7.50	7.50	7.20	7.50	267,790
2019-09-20	7.25	7.50	7.00	7.50	575,232
2019-09-19	7.15	7.15	6.90	7.10	594,600
2019-09-18	7.15	7.15	7.15	7.15	178,310
2019-09-17	7.25	7.25	7.15	7.15	8,131
2019-09-16	7.25	7.25	7.25	7.25	8,578
2019-09-13	7.15	7.25	7.15	7.25	190,000
2019-09-12	7.15	7.15	7.15	7.15	4,621
2019-09-11	7.15	7.15	7.15	7.15	56,880
2019-09-10	7.15	7.15	7.15	7.15	74,204
2019-09-09	7.50	7.50	6.75	7.15	2,273,910
2019-09-06	7.35	7.35	6.95	7.25	1,711,224
2019-09-05	7.70	7.70	7.45	7.45	447,474
2019-09-04	7.55	7.90	7.90	7.70	608,462
2019-09-03	7.65	7.65	7.55	7.55	250,000
2019-09-02	7.65	7.65	7.65	7.65	214,280
2019-08-30	7.60	7.65	7.60	7.60	310,750
2019-08-29	7.60	7.60	7.60	7.60	36,069
2019-08-28	7.60	7.60	7.60	7.60	1,000
2019-08-27	7.60	7.60	7.60	7.60	30,000
2019-08-23	7.60	7.60	7.60	7.60	0
2019-08-22	7.60	7.60	7.60	7.60	125,996
2019-08-21	7.25	7.60	7.25	7.60	567,160
2019-08-20	7.25	7.25	7.25	7.25	163,186
2019-08-19	7.25	7.25	7.25	7.25	169,394
2019-08-16	7.25	7.25	7.25	7.25	410,000
2019-08-15	7.25	7.25	7.25	7.25	356
2019-08-14	7.25	7.25	7.25	7.25	35,810
2019-08-13	7.50	7.50	7.25	7.25	292,970
2019-08-12	7.50	7.50	7.50	7.50	292,144
2019-08-09	7.50	7.50	7.50	7.50	6,940
2019-08-08	7.50	7.50	7.50	7.50	19,500
2019-08-07	7.38	7.50	7.38	7.50	0
2019-08-06	7.25	7.38	7.25	7.38	277,523
2019-08-05	7.25	7.25	7.25	7.25	213,366
2019-08-02	7.25	7.25	7.25	7.25	20,000
2019-08-01	7.38	7.38	7.25	7.25	25,376
2019-07-31	8.00	8.00	7.25	7.38	342,011
2019-07-30	8.00	8.00	8.00	8.00	64,811
2019-07-29	8.00	8.00	8.00	8.00	25,275
2019-07-26	8.00	8.00	8.00	8.00	100,001
2019-07-25	8.00	8.00	8.00	8.00	12,518
2019-07-24	8.00	8.00	8.00	8.00	44,453
2019-07-23	8.00	8.00	8.00	8.00	33,782
2019-07-22	8.10	8.10	8.00	8.00	7,534
2019-07-19	8.25	8.25	8.10	8.10	120,386
2019-07-18	8.25	8.25	8.25	8.25	102,421
2019-07-17	8.25	8.25	8.25	8.25	16,400
2019-07-16	8.25	8.25	8.25	8.25	29,458
2019-07-15	8.25	8.25	8.25	8.25	146,404
2019-07-12	8.25	8.25	8.10	8.25	197,054
2019-07-11	8.00	8.25	8.00	8.25	277,422
2019-07-10	8.00	8.00	8.00	8.00	98,331
2019-07-09	8.00	8.00	8.00	8.00	86,988
2019-07-08	8.00	8.00	8.00	8.00	308,201
2019-07-05	8.00	8.00	8.00	8.00	80,045
2019-07-04	7.75	8.00	7.75	8.00	196,492
2019-07-03	7.50	8.15	7.25	7.75	2,405,075
2019-07-02	8.85	9.25	8.85	9.10	460,550
2019-07-01	8.35	8.85	8.35	8.85	160,418
2019-06-28	8.40	8.40	8.35	8.35	311,707
2019-06-27	7.75	9.25	7.75	8.40	1,015,520
2019-06-26	6.75	7.75	6.75	7.75	1,086,232
2019-06-25	6.75	6.75	6.75	6.75	233,544
2019-06-24	6.75	6.75	6.75	6.75	249,195
2019-06-21	6.75	6.75	6.75	6.75	574,740
2019-06-20	6.85	6.85	6.10	6.75	1,063,613
2019-06-19	6.85	6.85	6.85	6.85	78,260
2019-06-18	6.85	6.85	6.85	6.85	305,984
2019-06-17	6.95	6.95	6.75	6.85	231,180
2019-06-14	6.95	6.95	6.95	6.95	95,171
2019-06-13	6.95	7.05	6.95	6.95	157,144
2019-06-12	7.20	7.20	6.75	6.95	438,483
2019-06-11	7.10	7.20	7.10	7.20	94,109
2019-06-10	7.60	7.60	7.10	7.10	185,855
2019-06-07	7.60	7.60	7.60	7.60	5,515
2019-06-06	7.60	7.60	7.20	7.60	25,115
2019-06-05	7.35	7.60	7.35	7.60	158,975
2019-06-04	7.60	7.60	7.25	7.35	212,791
2019-06-03	7.75	7.75	7.40	7.60	115,967
2019-05-31	7.55	7.75	7.55	7.55	212,378
2019-05-30	7.50	7.55	7.10	7.55	54,957
2019-05-29	7.55	7.55	7.55	7.55	10,505
2019-05-28	7.55	7.55	7.55	7.55	39,000
2019-05-24	7.25	7.55	7.15	7.55	256,570
2019-05-23	7.65	7.65	7.25	7.25	290,178
2019-05-22	7.65	7.65	7.65	7.65	526,675
2019-05-21	7.65	7.65	7.65	7.65	503,877
2019-05-20	7.65	7.65	7.65	7.65	45,556
2019-05-17	7.65	7.65	7.65	7.65	81,842
2019-05-16	7.65	7.65	7.65	7.65	73,340
2019-05-15	7.65	7.65	7.25	7.65	376,976
2019-05-14	8.00	8.00	7.25	7.65	769,867
2019-05-13	8.00	8.00	8.00	8.00	169,186
2019-05-10	7.75	8.00	7.75	8.00	412,445
2019-05-09	7.75	7.75	7.56	7.75	273,094
2019-05-08	8.00	8.00	7.75	7.75	189,279
2019-05-07	8.00	8.00	8.00	8.00	338,859

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

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

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