GoldPlat Share History

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

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

Date	Open	High	Low	Close	Volume
2024-05-03	8.00	8.00	8.00	8.00	81,823
2024-05-02	8.00	8.00	8.00	8.00	117,983
2024-05-01	8.00	8.00	8.00	8.00	209,899
2024-04-30	8.00	8.00	8.00	8.00	22,802
2024-04-29	8.00	8.20	7.75	8.00	640,699
2024-04-26	7.75	7.60	7.60	7.60	370,496
2024-04-25	7.50	7.80	7.50	7.75	398,845
2024-04-24	7.50	7.50	7.50	7.50	750
2024-04-23	7.80	7.80	7.40	7.50	465,289
2024-04-22	8.05	8.05	7.80	7.80	46,768
2024-04-19	8.05	8.05	7.70	8.05	139,341
2024-04-18	7.50	7.70	7.20	7.70	1,374,012
2024-04-17	7.65	7.55	7.30	7.50	209,892
2024-04-16	7.70	7.70	7.65	7.65	25,000
2024-04-15	7.90	7.90	7.70	7.70	275,636
2024-04-12	7.90	7.90	7.90	7.90	180,090
2024-04-11	7.90	7.90	7.90	7.90	113,178
2024-04-10	7.90	8.20	7.85	7.90	1,169,481
2024-04-09	8.20	8.55	7.90	7.90	503,343
2024-04-08	7.75	8.55	7.75	8.20	1,186,456
2024-04-05	7.20	7.75	7.20	7.75	619,152
2024-04-04	7.20	7.20	7.20	7.20	146,685
2024-04-03	7.35	7.35	7.20	7.20	261,345
2024-04-02	6.85	7.75	7.10	7.35	1,423,477
2024-04-01	6.85	6.85	6.85	6.85	0
2024-03-29	6.85	6.85	6.85	6.85	0
2024-03-28	6.10	7.25	6.10	6.85	1,813,985
2024-03-27	6.10	6.10	6.10	6.10	134,773
2024-03-26	6.10	6.10	6.10	6.10	284,902
2024-03-25	5.95	6.10	5.90	6.10	205,727
2024-03-22	6.05	6.10	6.05	6.10	167,646
2024-03-21	6.05	6.05	6.05	6.05	10,831
2024-03-20	6.15	6.05	6.00	6.05	109,987
2024-03-19	6.15	6.15	6.15	6.15	63,920
2024-03-18	5.95	6.15	5.95	6.15	247,782
2024-03-15	5.95	5.95	5.95	5.95	50,910
2024-03-14	5.95	5.95	5.95	5.95	25
2024-03-13	5.95	5.95	5.95	5.95	101,541
2024-03-12	5.95	5.95	5.95	5.95	51,263
2024-03-11	6.00	6.20	5.90	5.95	903,620
2024-03-08	6.35	6.15	6.00	6.00	581,499
2024-03-07	6.15	6.35	6.15	6.35	284,607
2024-03-06	6.00	6.15	6.00	6.15	444,782
2024-03-05	5.60	6.00	5.60	6.00	624,739
2024-03-04	5.60	5.60	5.60	5.60	36,442
2024-03-01	5.60	5.60	5.60	5.60	11,142
2024-02-29	5.65	5.65	5.60	5.60	20,384
2024-02-28	5.65	5.65	5.65	5.65	0
2024-02-27	5.65	5.65	5.65	5.65	15,579
2024-02-26	5.65	5.65	5.65	5.65	197,162
2024-02-23	5.65	5.70	5.65	5.70	186,697
2024-02-22	5.75	5.75	5.65	5.65	270,199
2024-02-21	6.00	6.00	5.75	5.75	241,487
2024-02-20	6.00	6.00	6.00	6.00	26,793
2024-02-19	6.00	6.00	6.00	6.00	46,580
2024-02-16	6.00	6.00	6.00	6.00	63,023
2024-02-15	6.00	6.00	6.00	6.00	224,894
2024-02-14	6.00	6.00	6.00	6.00	0
2024-02-13	6.00	6.00	6.00	6.00	1,836
2024-02-12	6.00	6.00	6.00	6.00	212
2024-02-09	6.00	6.00	5.90	6.00	211,386
2024-02-08	6.00	6.00	6.00	6.00	25,416
2024-02-07	6.05	6.25	6.00	6.00	274,942
2024-02-06	6.05	6.05	6.05	6.05	928,388
2024-02-05	6.20	6.20	6.05	6.05	694,314
2024-02-02	6.15	6.20	6.15	6.20	150,535
2024-02-01	6.35	6.15	6.10	6.15	874,912
2024-01-31	6.20	6.35	6.10	6.35	904,922
2024-01-30	6.20	6.20	6.20	6.20	18,426
2024-01-29	6.35	6.35	6.15	6.20	520,893
2024-01-26	6.35	6.35	6.35	6.35	106,680
2024-01-25	6.35	6.35	6.35	6.35	219,715
2024-01-24	6.35	6.35	6.35	6.35	978,900
2024-01-23	6.35	6.35	6.35	6.35	142,516
2024-01-22	6.40	6.40	6.35	6.35	115,780
2024-01-19	6.40	6.40	6.40	6.40	33,334
2024-01-18	6.40	6.45	6.40	6.40	461,746
2024-01-17	6.10	6.55	6.10	6.40	680,501
2024-01-16	6.15	6.15	6.05	6.10	140,982
2024-01-15	6.00	6.15	6.00	6.15	116,865
2024-01-12	6.05	6.05	6.05	6.05	30,172
2024-01-11	6.00	6.15	6.00	6.05	119,302
2024-01-10	5.90	6.25	5.90	6.00	1,376,407
2024-01-09	5.90	5.90	5.90	5.90	223,552
2024-01-08	5.90	5.90	5.90	5.90	32,019
2024-01-05	5.90	5.90	5.90	5.90	189,682
2024-01-04	5.90	5.90	5.90	5.90	85
2024-01-03	6.15	6.15	5.90	5.90	37,844
2024-01-02	6.15	6.15	6.15	6.15	0
2024-01-01	6.15	6.15	6.15	6.15	0
2023-12-29	6.15	6.15	6.15	6.15	190,655
2023-12-28	5.85	6.15	5.85	6.15	168,417
2023-12-27	5.75	5.85	5.75	5.85	326,222
2023-12-26	5.85	5.85	5.85	5.85	0
2023-12-25	5.85	5.85	5.85	5.85	0
2023-12-22	6.10	6.10	5.85	5.85	133,699
2023-12-21	6.15	6.15	6.10	6.10	494,455
2023-12-20	6.25	6.25	6.15	6.15	300,709
2023-12-19	6.25	6.25	6.25	6.25	155,625
2023-12-18	6.25	6.25	6.25	6.25	298,209
2023-12-15	6.25	6.25	6.25	6.25	136,159
2023-12-14	6.25	6.25	6.25	6.25	355,545
2023-12-13	6.25	6.25	6.25	6.25	16,500
2023-12-12	6.25	6.25	6.25	6.25	7,548
2023-12-11	6.25	6.25	6.25	6.25	670
2023-12-08	6.25	6.25	6.25	6.25	3,438
2023-12-07	6.25	6.25	6.25	6.25	125,031
2023-12-06	6.25	6.25	6.25	6.25	193,249
2023-12-05	6.25	6.25	6.25	6.25	82,798
2023-12-04	6.25	6.25	6.25	6.25	180,895
2023-12-01	6.25	6.25	6.25	6.25	35,831
2023-11-30	6.25	6.25	6.25	6.25	0
2023-11-29	6.25	6.25	6.25	6.25	20,000
2023-11-28	6.25	6.25	6.25	6.25	76,556
2023-11-27	6.25	6.25	6.25	6.25	467,409
2023-11-24	6.25	6.25	6.25	6.25	0
2023-11-23	6.25	6.25	6.00	6.25	222,070
2023-11-22	6.25	6.25	6.25	6.25	10,007
2023-11-21	6.25	6.25	6.00	6.25	17,640
2023-11-20	6.15	6.25	6.15	6.25	244,600
2023-11-17	6.05	6.15	6.05	6.15	31,937
2023-11-16	6.05	6.05	6.05	6.05	0
2023-11-15	5.90	6.05	5.90	6.05	40,260
2023-11-14	6.25	6.25	5.90	5.90	196,034
2023-11-13	6.25	6.25	6.25	6.25	19,362
2023-11-10	6.00	6.25	5.80	6.25	364,617
2023-11-09	6.60	6.60	6.60	6.60	73,656
2023-11-08	6.60	6.60	6.60	6.60	114,144
2023-11-07	6.55	6.60	6.55	6.60	184,250
2023-11-06	6.30	6.55	6.30	6.55	238,439
2023-11-03	6.30	6.30	6.30	6.30	144,349
2023-11-02	6.30	6.30	6.30	6.30	149,383
2023-11-01	6.30	6.30	6.30	6.30	247,096
2023-10-31	6.30	6.30	6.30	6.30	201,632
2023-10-30	6.30	6.30	6.30	6.30	102,814
2023-10-27	6.15	6.30	6.15	6.30	174,084
2023-10-26	6.15	6.15	6.15	6.15	132,117
2023-10-25	6.15	6.15	6.15	6.15	15,080
2023-10-24	6.10	6.15	6.10	6.15	124,333
2023-10-23	6.10	6.10	6.10	6.10	321,289
2023-10-20	6.10	6.10	6.10	6.10	99,623
2023-10-19	6.10	6.10	6.10	6.10	73,383
2023-10-18	6.10	6.10	6.10	6.10	57,034
2023-10-17	6.10	6.10	6.10	6.10	224,942
2023-10-16	6.00	6.10	6.00	6.10	12,897
2023-10-13	6.00	6.00	6.00	6.00	44,130
2023-10-12	6.05	6.05	6.00	6.00	21,076
2023-10-11	6.05	6.05	6.05	6.05	230
2023-10-10	5.95	6.05	5.95	6.05	81,301
2023-10-09	6.10	6.10	5.95	5.95	66,934
2023-10-06	6.10	6.10	6.10	6.10	16,400
2023-10-05	6.10	6.10	6.10	6.10	16,000
2023-10-04	6.10	6.10	6.10	6.10	23,948
2023-10-03	6.10	6.10	6.10	6.10	0
2023-10-02	6.10	6.20	6.20	6.20	266,248
2023-09-29	6.15	6.15	6.10	6.10	109,649
2023-09-28	6.10	6.15	6.10	6.15	60,643
2023-09-27	6.20	6.20	6.10	6.15	167,445
2023-09-26	6.20	6.20	6.20	6.20	63,522
2023-09-25	6.25	6.25	6.20	6.20	383,736
2023-09-22	6.25	6.25	6.25	6.25	173,269
2023-09-21	6.25	6.25	6.25	6.25	244,322
2023-09-20	6.25	6.25	6.25	6.25	53
2023-09-19	6.25	6.25	6.25	6.25	88,032
2023-09-18	6.35	6.25	6.20	6.25	423,045
2023-09-15	6.30	6.35	6.30	6.35	92,211
2023-09-14	6.30	6.30	6.30	6.30	19,087
2023-09-13	6.30	6.30	6.30	6.30	5,000
2023-09-12	6.60	6.60	6.15	6.30	375,331
2023-09-11	6.60	6.60	6.60	6.60	39,401
2023-09-08	6.60	6.60	6.60	6.60	50,000
2023-09-07	6.55	6.60	6.55	6.60	193,989
2023-09-06	6.80	6.80	6.55	6.55	76,580
2023-09-05	6.80	6.80	6.80	6.80	42,808
2023-09-04	6.80	6.80	6.80	6.80	68,598
2023-09-01	6.80	6.80	6.80	6.80	37,963
2023-08-31	6.80	6.80	6.80	6.80	28,575
2023-08-30	6.85	6.85	6.80	6.80	85,913
2023-08-29	7.20	7.20	6.70	6.85	483,776
2023-08-28	7.20	7.20	7.20	7.20	0
2023-08-25	7.20	7.20	7.20	7.20	39,452
2023-08-24	7.45	7.45	7.20	7.20	233,199
2023-08-23	7.30	7.45	7.30	7.45	26,333
2023-08-22	7.35	7.35	7.25	7.30	150,107
2023-08-21	7.65	7.65	7.35	7.35	81,828
2023-08-18	7.80	7.80	7.65	7.65	8,000
2023-08-17	7.75	7.75	7.75	7.75	66,042
2023-08-16	7.75	7.75	7.75	7.75	886
2023-08-15	7.85	7.85	7.75	7.75	73,600
2023-08-14	7.85	7.85	7.85	7.85	1,545
2023-08-11	8.10	8.10	7.85	7.85	523,700
2023-08-10	8.30	8.30	8.10	8.10	267,855
2023-08-09	8.10	8.30	8.10	8.30	463,782
2023-08-08	8.10	8.10	8.10	8.10	6,171
2023-08-07	8.10	8.10	8.10	8.10	3,708
2023-08-04	8.10	8.10	8.10	8.10	37
2023-08-03	8.10	8.10	8.10	8.10	0
2023-08-02	8.10	8.10	8.10	8.10	450,616
2023-08-01	8.10	8.10	8.10	8.10	1,828
2023-07-31	8.10	8.10	8.10	8.10	17,168
2023-07-28	8.25	8.25	8.10	8.10	71,532
2023-07-27	8.30	8.30	8.25	8.25	144,500
2023-07-26	7.60	8.30	7.60	8.30	317,597
2023-07-25	7.55	7.60	7.55	7.60	200,022
2023-07-24	7.45	7.55	7.45	7.55	71,000
2023-07-21	7.45	7.80	7.80	7.80	42,905
2023-07-20	7.45	7.45	7.45	7.45	0
2023-07-19	7.25	7.45	7.25	7.45	35,367
2023-07-18	7.25	7.25	7.25	7.25	129,831
2023-07-17	7.45	7.45	7.25	7.25	109,929
2023-07-14	7.45	7.45	7.45	7.45	4,000
2023-07-13	7.25	7.45	7.25	7.45	50,000
2023-07-12	7.65	7.65	7.15	7.25	324,348
2023-07-11	7.75	7.75	7.65	7.65	83,269
2023-07-10	7.75	7.75	7.75	7.75	649
2023-07-07	7.90	7.90	7.75	7.75	100,053
2023-07-06	7.90	7.90	7.90	7.90	4,004
2023-07-05	7.90	7.90	7.90	7.90	61
2023-07-04	7.90	7.90	7.90	7.90	100,000
2023-07-03	7.90	7.90	7.90	7.90	201,868
2023-06-30	7.90	7.90	7.90	7.90	64,801
2023-06-29	7.90	7.90	7.75	7.90	86,085
2023-06-28	7.90	7.90	7.90	7.90	3,190
2023-06-27	7.90	7.90	7.90	7.90	19,816
2023-06-26	7.75	7.90	7.75	7.90	39,719
2023-06-23	7.75	7.75	7.75	7.75	6,000
2023-06-22	7.75	7.75	7.75	7.75	39,167
2023-06-21	8.25	8.25	7.75	7.75	222,356
2023-06-20	7.50	8.40	7.50	8.25	408,216
2023-06-19	7.50	7.50	7.50	7.50	33,065
2023-06-16	7.50	7.50	7.50	7.50	51,255
2023-06-15	7.50	7.50	7.50	7.50	146,752
2023-06-14	7.50	7.50	7.50	7.50	59,706
2023-06-13	7.50	7.50	7.50	7.50	70,307
2023-06-12	7.50	7.50	7.50	7.50	0
2023-06-09	7.50	7.50	7.50	7.50	20
2023-06-08	7.45	7.50	7.45	7.50	25,987
2023-06-07	7.45	7.45	7.45	7.45	5,355
2023-06-06	7.45	7.45	7.45	7.45	52,314
2023-06-05	7.45	7.45	7.45	7.45	21,740
2023-06-02	7.45	7.45	7.45	7.45	280,972
2023-06-01	7.65	7.65	7.35	7.45	251,528
2023-05-31	7.65	7.65	7.65	7.65	66,712
2023-05-30	7.75	7.75	7.75	7.75	130,492
2023-05-29	7.75	7.75	7.75	7.75	0
2023-05-26	8.00	8.00	7.75	7.75	53,207
2023-05-25	8.00	8.00	8.00	8.00	88
2023-05-24	8.00	8.00	8.00	8.00	0
2023-05-23	8.00	8.00	8.00	8.00	28,344
2023-05-22	8.00	8.00	8.00	8.00	31,451
2023-05-19	8.25	8.25	7.75	8.00	317,525
2023-05-18	8.25	8.25	8.25	8.25	3,272
2023-05-17	8.25	8.25	8.25	8.25	40,024
2023-05-16	8.25	8.25	8.25	8.25	62,216
2023-05-15	8.50	8.50	8.25	8.25	83,714
2023-05-12	8.75	8.75	8.50	8.50	25,687
2023-05-11	8.75	8.75	8.75	8.75	32,801
2023-05-10	8.50	8.75	8.50	8.75	248,764
2023-05-09	8.75	8.75	8.50	8.50	67,754
2023-05-08	8.75	8.75	8.75	8.75	0
2023-05-05	9.00	9.00	8.75	8.75	232,651
2023-05-04	9.00	9.00	9.00	9.00	0
2023-05-03	8.75	9.00	8.75	9.00	149,853
2023-05-02	9.00	9.00	8.75	8.75	105,428
2023-05-01	9.00	9.00	9.00	9.00	0
2023-04-28	8.75	9.00	8.75	9.00	51,009
2023-04-27	9.00	9.00	8.75	8.75	0
2023-04-26	8.75	9.25	8.75	9.25	253,634
2023-04-25	8.50	8.75	8.50	8.75	56,488
2023-04-24	9.25	9.25	8.50	8.50	385,084
2023-04-21	9.25	9.25	9.25	9.25	15,571
2023-04-20	9.25	9.25	8.95	9.25	179,206
2023-04-19	9.25	9.25	9.25	9.25	48,052
2023-04-18	9.25	9.25	9.25	9.25	19,963
2023-04-17	9.25	9.25	9.25	9.25	6,722
2023-04-14	8.75	9.25	8.75	9.25	204,468
2023-04-13	8.50	8.75	8.50	8.75	214,000
2023-04-12	8.50	8.50	8.50	8.50	6,241
2023-04-11	8.50	8.50	8.50	8.50	117,209
2023-04-10	8.50	8.50	8.50	8.50	0
2023-04-07	8.50	8.50	8.50	8.50	0
2023-04-06	8.50	8.50	8.50	8.50	2,563
2023-04-05	8.50	8.50	8.50	8.50	19,025
2023-04-04	8.50	8.50	8.50	8.50	104,425
2023-04-03	8.50	8.50	8.50	8.50	461,165
2023-03-31	8.50	8.50	8.50	8.50	955,606
2023-03-30	8.15	8.25	8.15	8.25	103,431
2023-03-29	8.75	8.75	8.15	8.15	202,364
2023-03-28	8.75	9.00	8.75	8.75	184,020
2023-03-27	9.00	9.00	8.75	8.75	95,443
2023-03-24	9.00	9.00	9.00	9.00	63,469
2023-03-23	9.00	9.00	9.00	9.00	87,225
2023-03-22	8.75	9.00	8.75	9.00	130,318
2023-03-21	8.75	8.75	8.75	8.75	62,249
2023-03-20	8.75	8.75	8.75	8.75	31,581
2023-03-17	8.38	8.75	8.38	8.75	228,515
2023-03-16	9.13	9.13	7.88	8.38	585,590
2023-03-15	9.13	9.13	9.13	9.13	152,398
2023-03-14	9.13	9.13	9.13	9.13	9,109
2023-03-13	9.13	9.13	9.13	9.13	253,426
2023-03-10	9.13	9.13	9.13	9.13	83,786
2023-03-09	9.13	9.13	9.13	9.13	11,174
2023-03-08	9.13	9.13	9.13	9.13	1,747
2023-03-07	9.13	9.13	9.13	9.13	269,698
2023-03-06	9.75	9.75	9.13	9.13	1,239,362
2023-03-03	10.13	10.13	9.75	9.75	689,292
2023-03-02	10.13	10.13	10.13	10.13	5,974
2023-03-01	10.13	10.13	10.13	10.13	102,967
2023-02-28	10.13	10.13	10.13	10.13	355,505
2023-02-27	9.75	10.13	9.75	10.13	395,161
2023-02-24	10.25	10.25	9.70	9.75	2,343,683
2023-02-23	10.25	10.25	10.25	10.25	783,310
2023-02-22	9.38	10.25	9.38	10.25	563,048
2023-02-21	9.38	9.63	9.38	9.38	435,447
2023-02-20	9.75	9.75	8.13	9.38	2,265,867
2023-02-17	10.25	10.25	10.25	10.25	0
2023-02-16	10.25	10.25	10.25	10.25	0
2023-02-15	10.25	10.25	10.25	10.25	0
2023-02-14	10.25	10.25	10.25	10.25	0
2023-02-13	10.25	10.25	10.25	10.25	0
2023-02-10	10.25	10.25	10.25	10.25	0
2023-02-09	10.25	10.25	10.25	10.25	0
2023-02-08	10.25	10.25	10.25	10.25	0
2023-02-07	10.25	10.25	10.25	10.25	0
2023-02-06	10.25	10.25	10.25	10.25	0
2023-02-03	10.25	10.25	10.25	10.25	0
2023-02-02	10.25	10.25	10.25	10.25	0
2023-02-01	10.25	10.25	10.25	10.25	0
2023-01-31	10.25	10.25	10.25	10.25	0
2023-01-30	10.25	10.25	10.25	10.25	0
2023-01-27	10.25	10.25	10.25	10.25	0
2023-01-26	10.25	10.25	10.25	10.25	0
2023-01-25	10.25	10.25	10.25	10.25	0
2023-01-24	10.25	10.25	10.25	10.25	0
2023-01-23	10.25	10.25	10.25	10.25	0
2023-01-20	10.25	10.25	10.25	10.25	0
2023-01-19	10.25	10.25	10.25	10.25	0
2023-01-18	10.25	10.25	10.25	10.25	0
2023-01-17	10.25	10.25	10.25	10.25	0
2023-01-16	10.25	10.25	10.25	10.25	0
2023-01-13	10.25	10.25	10.25	10.25	0
2023-01-12	10.25	10.25	10.25	10.25	0
2023-01-11	10.25	10.25	10.25	10.25	0
2023-01-10	10.25	10.25	10.25	10.25	0
2023-01-09	10.25	10.25	10.25	10.25	0
2023-01-06	10.25	10.25	10.25	10.25	0
2023-01-05	10.25	10.25	10.25	10.25	0
2023-01-04	10.25	10.25	10.25	10.25	0
2023-01-03	10.25	10.25	10.25	10.25	0
2023-01-02	10.25	10.25	10.25	10.25	0
2022-12-30	10.10	10.25	10.10	10.25	389,759
2022-12-29	10.40	10.40	9.85	10.10	263,184
2022-12-28	10.25	10.10	10.10	10.10	114,760
2022-12-27	10.25	10.25	10.25	10.25	0
2022-12-26	10.25	10.25	10.25	10.25	0
2022-12-23	10.25	10.25	10.25	10.25	89,445
2022-12-22	10.65	10.65	10.25	10.25	166,552
2022-12-21	10.65	10.65	10.65	10.65	234,928
2022-12-20	10.50	10.75	10.50	10.65	505,283
2022-12-19	10.50	10.50	10.50	10.50	268,342
2022-12-16	11.00	11.00	10.50	10.50	1,214,101
2022-12-15	12.15	12.15	10.60	11.00	1,062,765
2022-12-14	12.15	12.15	12.15	12.15	74,987
2022-12-13	12.10	12.15	12.10	12.15	12,153
2022-12-12	12.20	12.20	12.10	12.10	96,357
2022-12-09	12.20	12.20	12.20	12.20	176,271
2022-12-08	12.20	12.20	12.20	12.20	72,692
2022-12-07	12.20	12.20	12.20	12.20	0
2022-12-06	12.20	12.20	12.20	12.20	24,956
2022-12-05	12.10	12.20	12.10	12.20	79,257
2022-12-02	12.10	12.10	12.10	12.10	76,548
2022-12-01	12.10	12.10	12.10	12.10	13,694
2022-11-30	12.20	12.20	12.10	12.10	108,313
2022-11-29	12.00	12.20	12.00	12.20	136,281
2022-11-28	12.00	12.00	12.00	12.00	49,929
2022-11-25	12.20	12.20	12.00	12.00	157,398
2022-11-24	12.30	12.30	12.20	12.20	6,226
2022-11-23	12.40	12.40	12.30	12.30	307,027
2022-11-22	12.40	12.40	12.40	12.40	2,755
2022-11-21	12.50	12.50	12.40	12.40	109,392
2022-11-18	12.50	12.50	12.50	12.50	175,479
2022-11-17	12.50	12.50	12.50	12.50	224,496
2022-11-16	12.10	12.60	12.10	12.50	760,904
2022-11-15	12.10	12.10	12.10	12.10	122,844
2022-11-14	12.10	12.10	12.10	12.10	46,333
2022-11-11	12.30	12.30	12.10	12.10	540,497
2022-11-10	12.40	12.40	12.30	12.30	498,592
2022-11-09	12.30	12.40	12.15	12.40	574,133
2022-11-08	12.05	12.45	11.65	12.35	1,669,939
2022-11-07	12.15	12.15	12.10	12.10	64,079
2022-11-04	12.20	12.20	12.15	12.15	158,316
2022-11-03	12.40	12.40	12.10	12.20	504,146
2022-11-02	11.65	12.80	11.55	12.45	2,131,682
2022-11-01	10.25	11.75	10.50	11.65	2,154,530
2022-10-31	10.25	10.25	10.25	10.25	11,097
2022-10-28	10.25	10.25	10.25	10.25	26,596
2022-10-27	9.83	10.25	9.80	10.25	852,538
2022-10-26	10.35	10.35	9.78	9.83	2,261,012
2022-10-25	10.35	10.35	10.35	10.35	73,284
2022-10-24	10.35	10.35	10.35	10.35	365,749
2022-10-21	10.25	10.35	10.25	10.35	38,634
2022-10-20	10.25	10.25	10.25	10.25	16,485
2022-10-19	9.83	10.25	9.83	10.25	412,455
2022-10-18	9.65	9.83	9.65	9.83	126,889
2022-10-17	9.65	9.65	9.65	9.65	2,000
2022-10-14	9.45	9.65	9.25	9.65	463,450
2022-10-13	10.30	10.30	9.45	9.45	923,672
2022-10-12	10.05	10.30	10.05	10.30	193,073
2022-10-11	9.95	10.05	9.80	10.05	214,130
2022-10-10	10.30	10.30	9.95	9.95	321,602
2022-10-07	10.30	10.30	10.30	10.30	210,696
2022-10-06	10.15	10.45	10.15	10.30	691,312
2022-10-05	10.15	10.15	10.15	10.15	105,518
2022-10-04	10.40	10.15	9.80	10.15	859,788
2022-10-03	10.25	10.00	10.00	10.00	804,314
2022-09-30	10.40	10.40	10.05	10.05	348,404
2022-09-29	10.40	10.45	10.40	10.40	282,379
2022-09-28	10.05	10.45	9.43	10.40	819,807
2022-09-27	10.15	10.15	10.05	10.05	146,390
2022-09-26	10.25	10.25	10.05	10.15	370,724
2022-09-23	10.60	10.60	10.25	10.25	356,164
2022-09-22	10.35	10.60	10.35	10.60	725,910
2022-09-21	10.10	10.60	10.10	10.35	541,660
2022-09-20	10.25	10.15	10.00	10.10	242,528
2022-09-19	10.25	10.25	10.25	10.25	0
2022-09-16	9.90	10.25	10.00	10.25	901,225
2022-09-15	10.05	10.05	9.90	9.90	113,605
2022-09-14	10.05	10.05	10.05	10.05	3,527
2022-09-13	10.05	10.15	10.05	10.05	74,565
2022-09-12	9.90	10.05	9.90	10.05	262,955
2022-09-09	9.90	9.90	9.90	9.90	5,740
2022-09-08	9.90	9.90	9.90	9.90	79,293
2022-09-07	10.05	10.05	9.85	9.90	210,906
2022-09-06	10.05	10.05	9.85	10.05	600,634
2022-09-05	10.45	10.60	9.90	10.05	731,044
2022-09-02	10.00	10.55	10.00	10.45	689,407
2022-09-01	10.00	10.00	9.95	10.00	221,454
2022-08-31	10.30	10.30	9.95	10.00	220,249
2022-08-30	10.10	10.50	10.10	10.30	875,079
2022-08-29	10.10	10.10	10.10	10.10	0
2022-08-26	9.95	10.10	9.95	10.10	726,878
2022-08-25	9.95	9.95	9.95	9.95	213,142
2022-08-24	9.55	10.35	9.55	9.95	944,129
2022-08-23	9.70	9.70	9.55	9.55	286,159
2022-08-22	8.85	9.85	8.85	9.70	1,325,615
2022-08-19	8.85	8.85	8.85	8.85	203,439
2022-08-18	9.10	9.10	8.85	8.85	99,838
2022-08-17	8.75	9.20	8.75	9.10	292,268
2022-08-16	8.15	8.15	8.13	8.15	217,873
2022-08-15	8.30	8.30	8.15	8.15	146,413
2022-08-12	8.30	8.30	8.10	8.30	122,383
2022-08-11	8.05	8.45	8.05	8.20	748,802
2022-08-10	8.05	8.05	8.05	8.05	330,411
2022-08-09	8.05	8.05	8.05	8.05	121,796
2022-08-08	8.25	8.25	8.05	8.05	274,958
2022-08-05	7.95	8.25	7.95	8.25	196,520
2022-08-04	7.95	7.95	7.95	7.95	105,109
2022-08-03	7.95	7.95	7.95	7.95	515,951
2022-08-02	7.95	7.95	7.95	7.95	24
2022-08-01	7.90	7.95	7.60	7.95	32,140
2022-07-29	7.95	7.95	7.95	7.95	137,187
2022-07-28	7.80	7.95	7.80	7.95	208,800
2022-07-27	7.75	7.80	7.75	7.80	195,048
2022-07-26	7.85	7.85	7.65	7.75	82,735
2022-07-25	7.85	8.00	8.00	8.00	126,380
2022-07-22	7.85	7.85	7.85	7.85	15,000
2022-07-21	8.05	8.05	7.85	7.85	543,114
2022-07-20	8.05	8.05	8.05	8.05	2,374
2022-07-19	8.05	8.05	8.05	8.05	10,889
2022-07-18	8.05	8.05	8.05	8.05	39,546
2022-07-15	8.05	8.05	8.05	8.05	151,412
2022-07-14	8.05	8.05	8.05	8.05	50,964
2022-07-13	7.90	8.05	7.90	8.05	756,139
2022-07-12	7.90	7.90	7.90	7.90	179,400
2022-07-11	7.85	7.90	7.85	7.90	101,809
2022-07-08	7.85	7.85	7.85	7.85	7,298
2022-07-07	7.50	7.85	7.50	7.85	511,834
2022-07-06	8.10	8.10	7.40	7.55	999,872
2022-07-05	8.45	8.45	8.10	8.10	553,877
2022-07-04	8.35	8.45	8.35	8.45	128,912
2022-07-01	8.85	8.85	8.35	8.35	1,158,715
2022-06-30	9.05	9.05	8.85	8.85	163,550
2022-06-29	9.15	9.15	8.90	9.05	459,146
2022-06-28	9.00	9.25	9.00	9.15	495,088
2022-06-27	9.00	9.00	8.80	9.00	239,450
2022-06-24	9.05	9.10	9.00	9.00	248,109
2022-06-23	9.15	9.15	9.05	9.05	193,588
2022-06-22	9.35	9.35	9.15	9.15	27,925
2022-06-21	9.35	9.35	9.35	9.35	6,930
2022-06-20	9.45	9.45	9.35	9.35	8,849
2022-06-17	9.55	9.65	9.30	9.45	504,310
2022-06-16	9.90	10.25	9.40	9.55	919,782
2022-06-15	9.25	9.90	9.50	9.75	934,262
2022-06-14	8.90	9.30	9.20	9.20	1,026,584
2022-06-13	9.65	9.65	8.90	8.90	1,002,331
2022-06-10	9.15	9.40	9.40	9.40	1,328,069
2022-06-09	8.98	9.35	8.95	9.10	1,011,322
2022-06-08	9.15	9.15	8.98	8.98	703,540
2022-06-07	8.63	9.65	8.63	9.15	2,912,705
2022-06-06	8.55	8.85	8.55	8.63	565,642
2022-06-03	8.60	8.60	8.60	8.60	0
2022-06-02	8.60	8.60	8.60	8.60	0
2022-06-01	8.35	8.60	8.35	8.60	195,598
2022-05-31	8.30	8.40	8.25	8.35	348,552
2022-05-30	8.20	8.55	8.20	8.40	280,946
2022-05-27	8.20	8.20	8.20	8.20	65,419
2022-05-26	8.40	8.40	8.15	8.20	420,324
2022-05-25	8.60	8.60	8.40	8.40	36,315
2022-05-24	8.65	8.65	8.60	8.60	580,545
2022-05-23	8.65	9.05	8.55	8.65	2,501,710
2022-05-20	8.30	8.65	7.90	8.65	2,340,417
2022-05-19	7.65	8.30	7.55	8.30	1,833,797
2022-05-18	7.65	7.65	7.45	7.65	389,000
2022-05-17	7.65	7.65	7.50	7.65	50,634
2022-05-16	7.70	7.70	7.65	7.65	308,158
2022-05-13	7.30	7.70	7.30	7.70	1,279,742
2022-05-12	7.60	7.60	7.30	7.30	601,171
2022-05-11	7.50	7.70	7.45	7.60	585,725
2022-05-10	7.60	7.60	7.50	7.50	963,218
2022-05-09	7.80	7.90	7.60	7.60	1,947,146
2022-05-06	8.05	8.10	7.65	7.80	1,922,596
2022-05-05	8.20	8.30	8.05	8.05	4,729,168
2022-05-04	7.95	7.95	7.95	7.95	80,025
2022-05-03	7.95	7.95	7.95	7.95	19,068
2022-05-02	8.00	8.00	8.00	8.00	0
2022-04-29	8.00	8.00	8.00	8.00	247,799
2022-04-28	8.00	8.00	7.90	8.00	682,000
2022-04-27	8.30	8.10	8.10	8.10	907,376
2022-04-26	8.00	8.30	8.00	8.30	1,183,466
2022-04-25	7.85	8.25	7.85	8.00	1,237,099
2022-04-22	8.05	8.05	7.85	7.85	499,379
2022-04-21	7.90	8.05	7.90	8.05	324,942
2022-04-20	8.00	8.40	7.90	7.90	933,788
2022-04-19	8.00	8.30	7.90	8.15	962,475
2022-04-18	8.20	8.20	8.20	8.20	0
2022-04-15	8.20	8.20	8.20	8.20	0
2022-04-14	8.00	8.20	8.00	8.20	446,197
2022-04-13	7.80	8.10	7.80	8.10	1,011,109
2022-04-12	7.95	7.90	7.90	7.90	356,323
2022-04-11	7.25	8.00	7.80	8.00	3,227,072
2022-04-08	7.00	6.90	6.90	6.90	621,377
2022-04-07	7.10	7.00	7.00	7.00	438,218
2022-04-06	6.90	7.10	6.90	7.10	887,254
2022-04-05	6.90	6.90	6.90	6.90	469,500
2022-04-04	6.80	7.00	6.80	7.00	1,046,012
2022-04-01	6.75	6.90	6.85	6.90	825,591
2022-03-31	6.80	6.90	6.70	6.75	948,982
2022-03-30	6.80	6.90	6.80	6.80	944,846
2022-03-29	6.90	7.15	6.85	6.85	4,864,731
2022-03-28	6.90	6.80	6.70	6.80	733,924
2022-03-25	6.90	6.90	6.90	6.90	62,066
2022-03-24	6.85	6.90	6.80	6.80	343,000
2022-03-23	6.90	6.90	6.85	6.85	84,056
2022-03-22	7.10	7.10	6.85	6.90	1,411,825
2022-03-21	7.15	7.10	7.00	7.10	1,280,541
2022-03-18	7.25	7.55	7.20	7.25	1,183,278
2022-03-17	7.05	7.20	7.10	7.15	703,419
2022-03-16	7.10	7.10	6.95	7.05	1,033,624
2022-03-15	7.40	7.80	7.05	7.10	3,024,307
2022-03-14	8.00	7.95	7.60	7.85	499,428
2022-03-11	7.50	7.60	7.50	8.00	301,340
2022-03-10	7.95	7.70	7.70	8.00	373,786
2022-03-09	8.05	8.05	7.95	7.95	209,185
2022-03-08	8.10	8.05	7.90	8.05	597,717
2022-03-07	7.90	7.90	7.60	7.90	1,348,205
2022-03-04	7.35	7.50	7.40	7.50	684,031
2022-03-03	7.35	7.35	7.35	7.35	80,213
2022-03-02	7.65	7.65	7.25	7.35	274,592
2022-03-01	7.30	7.50	7.30	7.65	736,110
2022-02-28	7.40	7.40	7.15	7.30	712,262
2022-02-25	7.70	7.65	7.30	7.40	341,964
2022-02-24	7.30	7.70	7.30	7.70	1,311,491
2022-02-23	7.30	7.35	7.20	7.35	140,838
2022-02-22	7.35	7.35	7.30	7.30	344,669
2022-02-21	7.45	7.30	7.30	7.35	177,286
2022-02-18	7.55	7.55	7.45	7.45	484,829
2022-02-17	7.46	7.55	7.46	7.55	265,596
2022-02-16	7.75	7.70	7.40	7.40	401,238
2022-02-15	7.55	8.00	7.75	7.75	959,459
2022-02-14	7.25	7.75	7.06	7.60	3,241,503
2022-02-11	7.25	7.25	7.00	7.25	736,587
2022-02-10	7.10	7.00	6.90	7.00	1,274,618
2022-02-09	6.85	6.85	6.85	6.85	1,053
2022-02-08	6.85	6.85	6.85	6.85	26,708
2022-02-07	6.85	6.85	6.85	6.85	5,172
2022-02-04	6.85	6.85	6.85	6.85	31,076
2022-02-03	6.85	6.85	6.85	6.85	2,158
2022-02-02	6.85	6.85	6.85	6.85	59,270
2022-02-01	6.85	6.85	6.85	6.85	225,397
2022-01-31	6.85	6.85	6.85	6.85	30,480
2022-01-28	6.85	6.85	6.85	6.85	673
2022-01-27	6.85	6.85	6.85	6.85	1,875
2022-01-26	6.85	6.85	6.70	6.85	55,238
2022-01-25	6.85	6.85	6.75	6.85	128,937
2022-01-24	7.05	7.05	6.85	6.85	151,891
2022-01-21	7.05	7.05	7.05	7.05	104,349
2022-01-20	6.95	7.05	6.95	7.05	230,000
2022-01-19	6.95	6.95	6.95	6.95	130,656
2022-01-18	6.85	6.95	6.85	6.95	113,799
2022-01-17	7.05	7.05	6.85	6.85	260,440
2022-01-14	7.10	7.10	7.05	7.05	34,290
2022-01-13	7.10	7.10	7.10	7.10	971,976
2022-01-12	7.45	7.45	7.25	7.25	122,047
2022-01-11	7.25	7.45	7.25	7.45	227,017
2022-01-10	6.70	7.35	6.70	7.25	1,460,347
2022-01-07	6.70	6.70	6.60	6.70	46,366
2022-01-06	6.75	6.75	6.65	6.70	210,274
2022-01-05	6.85	6.85	6.75	6.75	338,418
2022-01-04	7.00	7.00	6.75	6.85	431,766
2022-01-03	7.00	7.00	7.00	7.00	0
2021-12-31	6.80	6.80	6.80	7.00	147,649
2021-12-30	7.00	6.80	6.80	6.80	94,296
2021-12-29	7.00	7.00	7.00	7.00	6,473
2021-12-28	7.00	7.00	7.00	7.00	0
2021-12-27	7.00	7.00	7.00	7.00	0
2021-12-24	7.00	7.00	7.00	7.00	2,147
2021-12-23	7.50	7.50	6.95	7.00	730,647
2021-12-22	7.40	7.55	7.15	7.55	345,797
2021-12-21	7.45	7.45	7.40	7.40	333,396
2021-12-20	7.45	7.45	7.45	7.45	128,900
2021-12-17	6.90	7.55	6.90	7.45	911,484
2021-12-16	6.85	6.90	6.80	6.90	95,250
2021-12-15	7.00	7.00	6.85	6.85	134,465
2021-12-14	6.95	7.00	6.80	7.00	183,000
2021-12-13	6.95	6.95	6.95	6.95	132,439
2021-12-10	6.95	6.95	6.95	6.95	20,043
2021-12-09	6.95	6.95	6.95	6.95	32,611
2021-12-08	6.95	6.95	6.80	6.95	0
2021-12-07	7.05	7.05	6.95	6.95	63,825
2021-12-06	7.00	6.80	6.80	6.80	94,116
2021-12-03	7.00	7.00	6.80	7.00	65,789
2021-12-02	7.00	7.05	6.80	7.00	343,532
2021-12-01	7.10	7.10	7.00	7.00	83,068
2021-11-30	7.10	7.10	6.90	7.10	889,514
2021-11-29	7.10	7.10	7.00	7.10	0
2021-11-26	7.40	7.40	7.10	7.10	136,291
2021-11-25	7.40	7.40	7.40	7.40	39,637
2021-11-24	7.40	7.40	7.20	7.40	0
2021-11-23	7.40	7.40	7.40	7.40	0
2021-11-22	7.35	7.40	7.35	7.40	550,031
2021-11-19	7.55	7.55	7.15	7.35	449,657
2021-11-18	7.55	7.55	7.55	7.55	48,891
2021-11-17	7.55	7.55	7.55	7.55	39,482
2021-11-16	7.55	7.55	7.55	7.55	95,535
2021-11-15	7.55	7.55	7.55	7.55	31,271
2021-11-12	7.55	7.56	7.56	7.55	158,040
2021-11-11	7.15	7.26	7.26	7.55	839,713
2021-11-10	7.15	7.15	7.15	7.15	833,316
2021-11-09	7.15	7.15	7.15	7.15	63,317
2021-11-08	7.15	7.15	7.15	7.15	948,036
2021-11-05	7.30	7.30	7.15	7.15	109,701
2021-11-04	7.30	7.30	7.30	7.30	138,441
2021-11-03	7.30	7.30	7.30	7.30	463,273
2021-11-02	7.15	7.15	7.15	7.15	55,675
2021-11-01	7.30	7.30	7.15	7.15	159,011
2021-10-29	7.30	7.35	7.10	7.30	400,184
2021-10-28	7.30	7.30	7.05	7.15	632,999
2021-10-27	7.35	7.35	7.30	7.30	48,339
2021-10-26	7.35	7.35	7.35	7.35	208,765
2021-10-25	7.35	7.35	7.35	7.35	2,538
2021-10-22	7.45	7.45	7.35	7.35	150,069
2021-10-21	7.45	7.45	7.45	7.45	16,500
2021-10-20	7.45	7.45	7.45	7.45	59,916
2021-10-19	7.45	7.45	7.20	7.45	50,749
2021-10-18	7.45	7.45	7.45	7.45	118,306
2021-10-15	7.45	7.60	7.10	7.45	459,588
2021-10-14	7.30	7.85	7.30	7.60	2,363,624
2021-10-13	7.30	7.36	7.36	7.36	679,617
2021-10-12	7.25	7.55	7.30	7.30	765,716
2021-10-11	7.25	7.00	7.00	7.25	103,355
2021-10-08	6.90	7.00	7.00	7.00	554,679
2021-10-07	6.90	6.90	6.90	6.90	62,526
2021-10-06	6.96	7.00	6.80	6.90	110,212
2021-10-05	7.00	7.00	6.90	7.00	256,695
2021-10-04	6.95	7.00	6.95	7.00	57,822
2021-10-01	6.95	6.95	6.95	6.95	185,386
2021-09-30	6.95	6.95	6.95	6.95	351,177
2021-09-29	6.95	6.95	6.95	6.95	10,672
2021-09-28	6.85	6.96	6.86	6.96	829,358
2021-09-27	6.85	6.85	6.85	6.85	12,227
2021-09-24	6.80	6.85	6.60	6.85	285,031
2021-09-23	6.80	6.80	6.80	6.80	0
2021-09-22	6.80	6.80	6.80	6.80	0
2021-09-21	6.80	6.80	6.80	6.80	10,513
2021-09-20	6.80	6.80	6.80	6.80	231,691
2021-09-17	6.80	6.80	6.80	6.80	58,405
2021-09-16	6.80	6.80	6.80	6.80	20,000
2021-09-15	6.90	6.90	6.80	6.80	173,719
2021-09-14	6.90	6.90	6.90	6.90	491,454
2021-09-13	7.05	7.05	6.90	6.90	251,189
2021-09-10	7.10	7.30	7.05	7.05	268,687
2021-09-09	7.10	7.30	7.06	7.10	201,267
2021-09-08	6.85	7.10	7.02	7.10	764,284
2021-09-07	6.85	6.85	6.85	6.85	16,077,075
2021-09-06	7.00	7.00	6.85	6.85	278,905
2021-09-03	7.00	7.00	7.00	7.00	41,214
2021-09-02	7.00	7.00	7.00	7.00	209,635
2021-09-01	6.75	7.10	6.75	7.00	1,846,138
2021-08-31	6.70	6.75	6.60	6.75	449,124
2021-08-30	6.70	6.70	6.70	6.70	0
2021-08-27	6.65	6.70	6.65	6.70	462,345
2021-08-26	6.70	6.70	6.65	6.65	415,316
2021-08-25	6.70	6.70	6.70	6.70	180,295
2021-08-24	6.80	6.80	6.70	6.70	273,836
2021-08-23	6.80	6.80	6.80	6.80	225,195
2021-08-20	6.80	6.80	6.80	6.80	110,817
2021-08-19	6.95	7.00	6.80	6.80	1,091,898
2021-08-18	6.95	7.00	7.00	7.00	1,130,957
2021-08-17	6.95	6.95	6.95	6.95	73
2021-08-16	6.75	7.06	6.95	6.95	2,183,050
2021-08-13	6.65	6.75	6.65	6.75	634,317
2021-08-12	7.05	7.05	6.60	6.65	2,227,712
2021-08-11	7.00	7.05	6.90	7.05	687,324
2021-08-10	7.00	7.00	7.00	7.00	6,388
2021-08-09	7.00	7.00	6.80	7.00	33,118
2021-08-06	7.35	7.35	6.95	7.00	1,712,185
2021-08-05	7.35	7.35	7.35	7.35	697,559
2021-08-04	7.35	7.35	7.35	7.35	21,590
2021-08-03	7.35	7.34	7.34	7.35	206,077
2021-08-02	7.35	7.35	7.35	7.35	20,221
2021-07-30	7.35	7.35	7.35	7.35	343,209
2021-07-29	7.35	7.35	7.35	7.35	1,884,203
2021-07-28	7.35	7.35	7.35	7.35	243,146
2021-07-27	7.35	7.40	7.35	7.35	470,379
2021-07-26	7.45	7.34	7.34	7.34	279,023
2021-07-23	7.60	7.60	7.40	7.45	128,333
2021-07-22	7.60	7.65	7.60	7.60	431,417
2021-07-21	8.05	8.05	7.65	7.65	675,014
2021-07-20	7.00	8.15	7.00	7.95	5,251,626
2021-07-19	6.95	7.10	6.90	7.00	899,862
2021-07-16	7.05	7.05	7.05	7.05	180,000
2021-07-15	7.05	7.05	7.05	7.05	36,778
2021-07-14	7.10	7.10	7.05	7.05	516,953
2021-07-13	7.25	7.25	7.05	7.10	140,360
2021-07-12	7.35	7.34	7.30	7.25	110,867
2021-07-09	7.35	7.35	7.35	7.35	0
2021-07-08	7.25	7.35	7.20	7.35	0
2021-07-07	7.35	7.35	7.20	7.35	63,079
2021-07-06	7.35	7.35	7.35	7.35	107,925
2021-07-05	7.30	7.35	7.20	7.35	132,590
2021-07-02	7.35	7.35	7.35	7.35	55,657
2021-07-01	7.45	7.45	7.20	7.35	184,675
2021-06-30	7.35	7.35	7.35	7.35	40,000
2021-06-29	7.35	7.34	7.34	7.35	68,050
2021-06-28	7.40	7.20	7.20	7.20	206,525
2021-06-25	7.40	7.40	7.40	7.40	70,913
2021-06-24	7.70	7.70	7.40	7.40	285,952
2021-06-23	7.70	7.70	7.70	7.70	19,096
2021-06-22	7.70	7.70	7.70	7.70	0
2021-06-21	7.70	7.70	7.70	7.70	20,956
2021-06-18	7.80	7.80	7.70	7.70	351,509
2021-06-17	7.80	7.80	7.80	7.80	431,586
2021-06-16	7.75	7.80	7.60	7.80	591,896
2021-06-15	7.75	7.85	7.75	7.85	199,314
2021-06-14	7.75	7.75	7.75	7.75	12,922
2021-06-11	7.65	7.75	7.60	7.75	492,684
2021-06-10	7.45	7.75	7.40	7.75	373,519
2021-06-09	7.45	7.45	7.45	7.45	118,303
2021-06-08	7.20	7.40	7.40	7.40	403,178
2021-06-07	7.20	7.20	7.20	7.20	0
2021-06-04	7.15	7.20	7.05	7.20	202,114
2021-06-03	7.20	7.20	7.15	7.15	182,507
2021-06-02	7.30	7.30	7.20	7.20	333,917
2021-06-01	7.30	7.30	7.30	7.30	197,216
2021-05-28	7.30	7.30	7.30	7.30	220,858
2021-05-27	7.30	7.30	7.30	7.30	26,619
2021-05-26	7.30	7.30	7.30	7.30	340,018
2021-05-25	7.30	7.30	7.30	7.30	26,982
2021-05-24	7.30	7.30	7.30	7.30	6,210
2021-05-21	7.45	7.45	7.30	7.30	140,750
2021-05-20	7.45	7.45	7.45	7.45	171,542
2021-05-19	7.50	7.50	7.45	7.45	96,054
2021-05-18	7.30	7.60	7.30	7.50	582,854
2021-05-17	7.20	7.50	7.20	7.30	1,328,146
2021-05-14	7.20	7.20	7.20	7.20	209,580
2021-05-13	7.30	7.30	7.20	7.20	155,275
2021-05-12	7.35	7.35	7.25	7.30	248,754
2021-05-11	7.55	7.55	7.35	7.35	392,917
2021-05-10	7.50	7.55	7.50	7.55	378,659
2021-05-07	7.40	7.50	7.40	7.50	213,396
2021-05-06	7.40	7.40	7.40	7.40	137,250
2021-05-05	7.45	7.45	7.40	7.40	149,303
2021-05-04	7.70	7.50	7.50	7.50	786,978
2021-04-30	7.70	7.70	7.70	7.70	21,803
2021-04-29	7.70	7.70	7.70	7.70	134,946
2021-04-28	7.70	7.70	7.70	7.70	40,261
2021-04-27	7.70	7.70	7.70	7.70	227,312
2021-04-26	7.70	7.70	7.70	7.70	436,611
2021-04-23	7.70	7.70	7.70	7.70	66,880
2021-04-22	7.60	7.70	7.60	7.70	490,493
2021-04-21	7.60	7.60	7.60	7.60	33,571
2021-04-20	7.65	7.75	7.60	7.60	659,778
2021-04-19	7.10	7.65	7.10	7.65	231,781
2021-04-16	7.10	7.10	7.10	7.10	10,125
2021-04-15	7.10	7.10	7.10	7.10	98,653
2021-04-14	7.30	7.30	7.10	7.10	129,660
2021-04-13	7.30	7.30	7.30	7.30	657,772
2021-04-12	7.20	7.30	7.10	7.30	171,143
2021-04-09	7.20	7.20	7.20	7.20	205,758
2021-04-08	7.20	7.20	7.20	7.20	628,014
2021-04-07	7.25	7.25	7.20	7.20	114,520
2021-04-06	7.20	7.25	7.20	7.25	190,910
2021-04-01	7.20	7.20	7.20	7.20	133,305
2021-03-31	7.50	7.50	7.20	7.20	302,914
2021-03-30	7.50	7.50	7.50	7.50	29,586
2021-03-29	7.50	7.50	7.50	7.50	309,118
2021-03-26	7.50	7.50	7.50	7.50	121,803
2021-03-25	7.50	7.50	7.50	7.50	41,876
2021-03-24	7.30	7.50	7.30	7.50	304,312
2021-03-23	7.25	7.30	7.20	7.30	158,886
2021-03-22	7.10	7.25	7.10	7.25	261,826
2021-03-19	7.20	7.30	7.10	7.30	325,241
2021-03-18	7.20	7.20	7.20	7.20	58,568
2021-03-17	7.20	7.10	7.10	7.10	77,400
2021-03-16	7.20	7.20	7.20	7.20	79,758
2021-03-15	7.25	7.40	7.25	7.25	178,559
2021-03-12	7.25	7.35	7.20	7.25	436,525
2021-03-11	6.95	7.20	7.20	7.20	1,099,490
2021-03-10	6.70	6.90	6.70	6.90	610,400
2021-03-09	6.70	6.70	6.70	6.70	270,579
2021-03-08	6.95	7.00	6.70	6.70	322,160
2021-03-05	7.20	7.20	6.95	6.95	706,337
2021-03-04	7.40	7.40	7.40	7.20	183,246
2021-03-03	7.20	7.50	7.15	7.20	408,283
2021-03-02	7.20	7.25	7.20	7.20	499,835
2021-03-01	7.15	7.30	7.15	7.20	213,790
2021-02-26	7.20	7.20	7.15	7.15	380,732
2021-02-25	7.30	7.30	7.20	7.20	454,124
2021-02-24	7.40	7.50	7.50	7.30	350,011
2021-02-23	7.55	8.00	8.00	8.00	266,081
2021-02-22	7.55	7.55	7.55	7.55	10,323
2021-02-19	7.90	7.90	7.50	7.55	890,878
2021-02-18	8.00	8.00	7.90	7.90	581,187
2021-02-17	7.85	7.85	7.85	7.85	92,583
2021-02-16	7.75	8.05	7.60	7.85	1,187,594
2021-02-15	7.75	7.75	7.75	7.75	547,786
2021-02-12	7.85	7.95	7.95	7.95	311,786
2021-02-11	7.85	8.00	8.00	7.85	165,436
2021-02-10	8.05	8.05	7.85	7.85	452,345
2021-02-09	7.30	8.20	7.30	8.05	1,426,030
2021-02-08	7.50	7.50	7.15	7.30	1,243,436
2021-02-05	7.50	7.50	7.45	7.45	126,128
2021-02-04	7.68	7.68	7.50	7.50	752,845
2021-02-03	7.75	7.75	7.68	7.68	174,242
2021-02-02	7.75	7.75	7.75	7.75	126,759
2021-02-01	7.35	7.75	7.35	7.75	1,107,832
2021-01-29	7.25	7.35	7.25	7.35	408,405
2021-01-28	7.30	7.30	7.25	7.25	615,467
2021-01-27	7.43	7.60	7.60	7.60	153,688
2021-01-26	7.38	7.43	7.38	7.43	194,426
2021-01-25	7.38	7.38	7.38	7.38	33,046
2021-01-22	7.60	7.60	7.25	7.38	426,559
2021-01-21	7.60	7.60	7.60	7.60	147,250
2021-01-20	7.85	7.85	7.20	7.60	704,315
2021-01-19	7.85	7.85	7.65	7.85	413,543
2021-01-18	7.85	7.85	7.85	7.85	285,783
2021-01-15	8.05	8.05	7.85	7.85	189,202
2021-01-14	8.00	8.05	7.95	8.05	216,989
2021-01-13	8.00	8.00	8.00	8.00	40,575
2021-01-12	8.13	8.00	8.00	8.00	484,527
2021-01-11	7.70	8.40	8.13	8.40	856,228
2021-01-08	7.80	8.15	8.15	8.15	668,499
2021-01-07	8.00	8.00	7.75	7.80	714,287
2021-01-06	8.00	8.00	7.85	8.00	539,422
2021-01-05	8.30	8.30	7.90	8.00	610,380
2021-01-04	8.05	8.50	8.30	8.30	1,133,299
2020-12-31	8.00	8.05	8.00	8.05	158,072
2020-12-30	8.00	8.00	7.85	8.00	467,618
2020-12-29	7.85	8.00	7.85	8.00	680,630
2020-12-24	7.85	7.85	7.75	7.85	816,721
2020-12-23	7.40	7.85	7.40	7.85	260,153
2020-12-22	7.25	7.50	7.40	7.40	428,440
2020-12-21	7.45	7.45	7.25	7.25	78,324
2020-12-18	7.60	7.60	7.45	7.45	117,657
2020-12-17	7.55	7.60	7.55	7.60	163,458
2020-12-16	7.55	7.55	7.55	7.55	9,956
2020-12-15	7.70	7.70	7.55	7.55	210,239
2020-12-14	7.60	7.70	7.40	7.70	577,837
2020-12-11	7.60	7.60	7.60	7.60	37,396
2020-12-10	7.50	7.65	7.50	7.60	611,305
2020-12-09	7.65	7.65	7.40	7.50	348,860
2020-12-08	7.75	7.80	7.65	7.65	470,169
2020-12-07	7.85	7.85	7.75	7.75	222,605
2020-12-04	7.75	8.00	8.00	7.85	958,766
2020-12-03	7.60	7.75	7.60	7.75	273,758
2020-12-02	7.60	7.60	7.60	7.60	416,265
2020-12-01	7.30	7.60	7.25	7.60	819,713
2020-11-30	7.15	7.30	7.30	7.30	1,206,074
2020-11-27	7.00	7.00	7.00	7.00	393,042
2020-11-26	7.00	7.00	7.00	7.00	61,347
2020-11-25	7.15	7.15	7.00	7.00	470,636
2020-11-24	7.25	7.25	7.15	7.15	356,340
2020-11-23	7.35	7.45	7.25	7.25	205,372
2020-11-20	7.35	7.35	7.35	7.35	309,925
2020-11-19	7.50	7.50	7.10	7.35	520,543
2020-11-18	7.75	7.85	7.40	7.45	1,373,697
2020-11-17	7.75	7.75	7.75	7.75	160,285
2020-11-16	7.80	7.80	7.65	7.75	282,820
2020-11-13	7.80	7.80	7.60	7.80	159,581
2020-11-12	8.25	8.25	7.60	7.80	1,213,562
2020-11-11	8.25	8.25	8.25	8.25	187,187
2020-11-10	8.50	8.50	8.25	8.25	917,387
2020-11-09	8.50	8.90	8.40	8.40	684,301
2020-11-06	8.05	8.75	8.05	8.50	394,038
2020-11-05	8.10	8.10	7.90	8.05	638,330
2020-11-04	8.35	8.35	8.10	8.10	380,400
2020-11-03	8.10	8.35	8.10	8.35	130,894
2020-11-02	8.10	8.10	8.10	8.10	164,418
2020-10-30	8.10	8.15	8.00	8.10	560,973
2020-10-29	8.15	8.45	8.10	8.10	513,333
2020-10-28	8.80	9.10	8.15	8.15	1,183,864
2020-10-27	8.60	9.15	8.45	8.80	2,456,874
2020-10-26	8.05	8.60	7.95	8.60	981,289
2020-10-23	8.25	8.30	8.00	8.00	2,421,379
2020-10-22	8.10	8.10	8.00	8.00	376,892
2020-10-21	8.10	8.55	7.95	8.10	3,060,667
2020-10-20	8.40	8.45	7.95	8.10	3,684,911
2020-10-16	7.30	7.30	7.30	7.30	64,913
2020-10-15	7.10	7.30	7.10	7.30	344,127
2020-10-14	7.25	7.25	7.15	7.15	238,721
2020-10-13	7.25	7.25	7.25	7.25	27,305
2020-10-12	7.25	7.25	7.25	7.25	142,542
2020-10-09	7.25	7.25	7.25	7.25	244,688
2020-10-08	7.25	7.25	7.25	7.25	169,023
2020-10-07	7.25	7.25	7.25	7.25	207,889
2020-10-06	7.25	7.25	7.25	7.25	187,116
2020-10-05	7.45	7.45	7.10	7.25	434,281
2020-10-02	7.40	7.45	7.40	7.45	135,246
2020-10-01	7.25	7.40	7.25	7.40	261,533
2020-09-30	7.40	7.40	7.05	7.25	389,498
2020-09-29	7.40	7.40	7.40	7.40	70,209
2020-09-28	7.40	7.40	7.30	7.40	131,805
2020-09-25	7.60	7.60	7.40	7.40	184,161
2020-09-24	7.65	7.65	7.60	7.60	252,210
2020-09-23	7.55	7.85	7.55	7.65	427,398
2020-09-22	7.45	7.90	7.45	7.60	604,648
2020-09-21	7.85	7.85	7.45	7.45	1,002,299
2020-09-18	7.45	7.90	7.45	7.85	533,862
2020-09-17	7.25	7.50	7.05	7.45	4,325,599
2020-09-16	7.25	7.25	7.25	7.25	710,491
2020-09-15	7.35	7.35	7.25	7.25	836,594
2020-09-14	7.65	7.65	7.30	7.35	407,940
2020-09-11	7.65	7.65	7.65	7.65	295,241
2020-09-10	7.55	7.65	7.40	7.55	469,401
2020-09-09	7.55	7.55	7.55	7.55	352,765
2020-09-08	7.65	7.65	7.50	7.55	372,241
2020-09-07	7.65	7.65	7.65	7.65	4,952
2020-09-04	7.70	7.70	7.55	7.65	462,907
2020-09-03	7.75	7.95	7.70	7.70	845,912
2020-09-02	7.80	7.80	7.75	7.75	131,611
2020-09-01	7.50	7.95	7.30	7.80	533,982
2020-08-28	7.50	7.50	7.50	7.50	104,259
2020-08-27	7.30	7.50	7.30	7.50	564,849
2020-08-26	7.25	7.30	7.25	7.30	267,085
2020-08-25	7.50	7.50	7.15	7.25	736,139
2020-08-24	7.50	7.50	7.50	7.50	395,539
2020-08-21	7.60	7.60	7.50	7.50	324,299
2020-08-20	7.80	7.80	7.55	7.60	419,037
2020-08-19	7.85	7.85	7.80	7.80	25,513
2020-08-18	7.60	7.85	7.60	7.85	694,666
2020-08-17	7.60	7.60	7.60	7.60	245,560
2020-08-14	7.40	7.75	7.40	7.60	445,384
2020-08-13	7.40	7.40	7.30	7.40	393,234
2020-08-12	7.55	7.55	7.40	7.40	1,428,583
2020-08-11	8.30	8.30	7.55	7.55	1,006,549
2020-08-10	8.48	8.48	8.20	8.30	1,195,205
2020-08-07	8.00	9.10	8.00	8.48	2,799,150
2020-08-06	7.95	8.10	7.55	8.10	1,352,664
2020-08-05	7.25	7.95	7.25	7.95	1,657,307
2020-08-04	7.45	7.45	7.20	7.20	843,374
2020-08-03	7.80	7.80	7.45	7.45	1,307,085
2020-07-31	7.35	8.15	7.30	7.75	2,651,177
2020-07-30	7.20	7.65	7.20	7.20	1,473,513
2020-07-29	7.55	7.60	7.20	7.20	1,443,950
2020-07-28	6.50	7.60	6.50	7.50	4,503,541
2020-07-27	5.75	6.55	5.75	6.20	1,271,770
2020-07-24	5.90	5.90	5.70	5.75	750,097
2020-07-23	5.30	6.00	5.30	5.90	1,476,160
2020-07-22	5.30	5.30	5.30	5.30	268,667
2020-07-21	5.33	5.33	5.25	5.25	1,046,389
2020-07-20	5.50	5.50	5.33	5.50	483,264
2020-07-17	5.50	5.50	5.50	5.50	288,946
2020-07-16	5.65	5.65	5.50	5.50	228,736
2020-07-15	5.70	5.70	5.60	5.65	1,094,309
2020-07-14	5.50	5.75	5.50	5.70	2,009,985
2020-07-13	5.50	5.50	5.50	5.50	383,622
2020-07-10	5.65	5.65	5.30	5.50	736,339
2020-07-09	5.65	5.75	5.65	5.65	849,298
2020-07-08	5.75	5.75	5.55	5.65	1,824,914
2020-07-07	5.75	5.75	5.75	5.75	705,165
2020-07-06	5.90	5.90	5.75	5.75	315,281
2020-07-03	5.95	5.95	5.90	5.90	371,958
2020-07-02	5.90	6.00	5.90	6.00	434,212
2020-07-01	5.85	5.90	5.70	5.90	854,692
2020-06-30	5.85	5.85	5.85	5.85	57,328
2020-06-29	5.85	5.85	5.85	5.85	47,763
2020-06-26	5.90	6.00	5.85	5.90	970,144
2020-06-25	5.85	6.00	5.85	5.85	672,973
2020-06-24	5.85	6.00	5.85	5.85	944,148
2020-06-23	5.60	6.00	5.60	5.85	995,825
2020-06-22	5.60	5.60	5.60	5.60	386,086
2020-06-19	5.43	5.48	5.43	5.48	981,484
2020-06-18	5.43	5.43	5.43	5.43	311,915
2020-06-17	5.43	5.43	5.40	5.43	116,140
2020-06-16	5.10	5.45	5.10	5.43	717,395
2020-06-15	4.85	5.15	4.85	5.05	782,685
2020-06-12	4.70	4.90	4.50	4.85	2,396,216
2020-06-11	4.70	4.70	4.50	4.70	30,081
2020-06-10	4.70	4.70	4.70	4.70	246,911
2020-06-09	4.65	4.75	4.60	4.70	403,369
2020-06-08	4.95	4.95	4.65	4.65	515,879
2020-06-05	5.05	5.05	4.95	4.95	277,321
2020-06-04	4.95	5.05	4.95	5.05	531,658
2020-06-03	5.10	5.10	4.95	4.95	484,245
2020-06-02	4.95	5.20	4.90	5.10	674,125
2020-06-01	4.95	4.95	4.95	4.95	529,398
2020-05-29	4.95	4.95	4.95	4.95	181,205
2020-05-28	4.95	4.95	4.95	4.95	544,385
2020-05-27	5.30	5.30	4.95	5.30	1,000,827
2020-05-26	5.40	5.40	5.30	5.30	621,891
2020-05-22	5.40	5.40	5.40	5.40	712,638
2020-05-21	5.70	5.70	5.40	5.40	422,581
2020-05-20	5.40	5.70	5.40	5.70	772,580
2020-05-19	5.25	5.40	5.25	5.40	834,401
2020-05-18	5.20	5.25	5.15	5.25	975,899
2020-05-15	5.20	5.20	5.20	5.20	91,484
2020-05-14	5.20	5.20	5.20	5.20	325,595
2020-05-13	5.15	5.20	5.15	5.20	297,210
2020-05-12	5.00	5.15	5.00	5.15	105,400
2020-05-11	5.00	5.00	5.00	5.00	326,786
2020-05-07	5.30	5.30	4.70	5.00	1,212,020
2020-05-06	5.25	5.30	5.25	5.30	612,083
2020-05-05	4.90	5.25	4.85	5.25	1,584,947
2020-05-04	4.65	4.90	4.50	4.90	582,615
2020-05-01	4.75	4.95	4.50	4.65	780,058
2020-04-30	4.45	4.70	4.45	4.45	985,291
2020-04-29	4.15	4.45	4.15	4.45	685,909
2020-04-28	4.60	4.70	4.00	4.60	3,913,754
2020-04-27	4.85	4.80	4.50	4.60	1,185,043
2020-04-24	4.75	5.10	4.75	4.85	2,766,149
2020-04-23	4.10	5.05	4.10	4.75	1,422,510
2020-04-22	3.85	3.90	3.85	3.85	694,501
2020-04-21	3.95	3.95	3.85	3.85	820,378
2020-04-20	3.95	3.95	3.95	3.95	451,541
2020-04-17	3.80	4.10	3.80	3.95	2,757,936
2020-04-16	3.80	3.64	3.64	3.80	1,682,729
2020-04-15	4.05	4.05	3.80	3.80	1,175,987
2020-04-14	3.65	4.05	3.65	3.65	1,180,173
2020-04-09	3.60	3.65	3.60	3.65	396,561
2020-04-08	3.65	3.85	3.60	3.65	825,103
2020-04-07	3.30	3.65	3.30	3.30	1,499,570
2020-04-06	3.10	3.30	3.10	3.10	306,030
2020-04-03	3.10	3.10	3.10	3.10	14,951
2020-04-03	3.10	3.20	3.00	3.10	231,018
2020-04-02	3.10	3.10	3.10	3.10	181,717
2020-04-02	3.10	3.10	3.10	3.10	150,225
2020-04-01	3.10	3.10	3.10	3.10	505,925
2020-04-01	3.10	3.10	3.10	3.10	438,465
2020-03-31	3.15	3.15	3.15	3.15	588,256
2020-03-30	3.25	3.25	3.00	3.30	428,276
2020-03-27	3.30	3.30	3.30	3.30	827,466
2020-03-26	3.60	3.72	3.30	3.60	2,353,220
2020-03-25	4.05	4.05	3.60	4.05	873,058
2020-03-24	4.10	4.15	3.90	4.10	1,952,455
2020-03-23	3.85	3.85	3.70	3.85	430,722
2020-03-20	3.60	3.85	3.60	3.60	806,007
2020-03-19	3.85	3.85	3.50	3.85	1,366,527
2020-03-18	4.05	4.05	3.95	4.05	359,053
2020-03-17	3.95	3.95	3.95	3.95	14,882
2020-03-16	4.40	4.40	4.00	4.40	805,608
2020-03-13	4.05	4.35	4.00	4.05	905,369
2020-03-12	4.30	4.30	4.15	4.55	1,235,428
2020-03-11	4.80	4.80	4.50	4.84	978,877
2020-03-10	5.00	5.00	4.74	5.00	1,526,709
2020-03-09	4.95	5.05	4.70	4.92	1,976,582
2020-03-06	4.68	4.97	4.64	4.92	6,143,513
2020-03-05	5.00	5.00	4.50	5.00	2,328,023
2020-03-04	5.08	5.13	4.80	5.08	3,508,586
2020-03-03	5.20	5.20	4.95	5.20	764,316
2020-03-02	5.60	5.60	5.00	5.60	1,552,956
2020-02-28	6.15	6.15	5.55	6.20	1,808,543
2020-02-27	6.20	6.25	6.10	6.20	1,132,594
2020-02-26	5.88	6.10	5.75	5.88	1,427,736
2020-02-25	6.10	6.30	5.85	6.10	4,281,196
2020-02-24	7.35	7.65	5.75	7.13	9,686,767
2020-02-21	6.55	7.38	6.55	7.13	5,861,392
2020-02-20	6.90	6.90	6.55	6.55	2,221,690
2020-02-19	6.78	7.00	6.78	6.90	2,170,889
2020-02-18	6.65	6.95	6.60	6.78	2,612,009
2020-02-17	6.10	6.75	6.05	6.65	6,379,095
2020-02-14	6.00	6.30	5.95	6.10	2,827,449
2020-02-13	5.60	6.00	5.30	6.00	1,708,112
2020-02-12	5.83	6.13	5.58	5.60	4,747,965
2020-02-11	5.40	5.88	5.25	5.83	14,199,883
2020-02-10	4.85	5.40	4.85	5.40	2,064,766
2020-02-07	5.10	5.10	4.80	4.85	1,099,586
2020-02-06	5.10	5.15	5.03	5.10	1,406,318
2020-02-05	5.50	5.50	5.10	5.10	945,534
2020-02-04	4.85	5.68	4.85	5.50	2,943,045
2020-02-03	5.00	5.00	4.85	4.85	1,521,648
2020-01-31	5.05	5.25	4.80	5.05	1,573,588
2020-01-30	5.43	5.43	4.85	5.05	2,561,002
2020-01-29	5.83	5.90	5.28	5.43	4,063,718
2020-01-28	5.75	6.15	5.65	5.83	4,431,929
2020-01-27	5.05	5.90	4.90	5.75	6,701,797
2020-01-24	6.15	6.35	4.90	5.05	12,622,741
2020-01-23	4.20	6.00	4.00	5.95	9,126,719
2020-01-22	3.05	4.15	3.05	3.95	17,081,495
2020-01-21	2.70	2.70	2.70	2.70	3,131
2020-01-20	2.70	2.70	2.70	2.70	129,347
2020-01-17	2.70	2.70	2.60	2.70	43,872
2020-01-16	2.50	2.70	2.50	2.70	806,514
2020-01-15	2.50	2.50	2.50	2.50	18,953
2020-01-14	2.50	2.50	2.50	2.50	0
2020-01-13	2.45	2.50	2.45	2.50	297,962
2020-01-10	2.45	2.50	2.50	2.45	63,018
2020-01-09	2.65	2.55	2.40	2.45	620,225
2020-01-08	2.80	2.80	2.65	2.65	203,924
2020-01-07	2.85	2.90	2.80	2.80	692,675
2020-01-06	2.65	2.90	2.65	2.85	693,775
2020-01-03	2.55	2.65	2.40	2.65	838,590
2020-01-02	2.60	2.60	2.40	2.40	544,382
2019-12-31	2.45	2.60	2.45	2.60	1,069,940
2019-12-30	2.45	2.45	2.45	2.45	74,847
2019-12-27	2.45	2.45	2.45	2.45	57,397
2019-12-24	2.45	2.45	2.45	2.45	14,170
2019-12-23	2.55	2.55	2.45	2.45	94,052
2019-12-20	2.55	2.55	2.55	2.55	10,075
2019-12-19	2.55	2.55	2.55	2.55	2,971
2019-12-18	2.55	2.55	2.55	2.55	16,525
2019-12-17	2.55	2.55	2.55	2.55	22,000
2019-12-16	2.55	2.55	2.55	2.55	145,722
2019-12-13	2.55	2.55	2.55	2.55	18,350
2019-12-12	2.60	2.60	2.55	2.55	31,647
2019-12-11	2.65	2.65	2.50	2.60	25,000
2019-12-10	2.55	2.65	2.55	2.60	25,000
2019-12-09	2.60	2.60	2.55	2.55	127,690
2019-12-06	2.60	2.60	2.60	2.60	37,174
2019-12-05	2.60	2.60	2.60	2.60	226,812
2019-12-04	2.60	2.60	2.60	2.60	3,019
2019-12-03	2.60	2.60	2.60	2.60	980
2019-12-02	2.65	2.65	2.60	2.60	350,000
2019-11-29	2.65	2.65	2.65	2.65	36,648
2019-11-28	2.65	2.65	2.50	2.65	146,759
2019-11-27	2.65	2.65	2.65	2.65	18,848
2019-11-26	2.70	2.70	2.60	2.65	457,387
2019-11-25	2.70	2.70	2.70	2.70	21,388
2019-11-22	2.70	2.70	2.70	2.70	45,000
2019-11-21	2.70	2.70	2.70	2.70	0
2019-11-20	2.70	2.70	2.70	2.70	5,000
2019-11-19	2.70	2.70	2.65	2.65	0
2019-11-18	2.70	2.70	2.70	2.70	28,969
2019-11-15	2.70	2.70	2.70	2.70	15,000
2019-11-14	2.70	2.70	2.70	2.70	0
2019-11-13	2.70	2.70	2.60	2.70	0
2019-11-12	2.70	2.70	2.70	2.70	5,948
2019-11-11	2.70	2.70	2.60	2.70	217,811
2019-11-08	2.70	2.70	2.70	2.70	0
2019-11-07	2.75	2.80	2.70	2.70	201,288
2019-11-06	2.85	2.85	2.75	2.75	25,000
2019-11-05	2.95	2.95	2.80	2.85	226,540
2019-11-04	2.95	2.95	2.95	2.95	35,426
2019-11-01	3.00	3.00	2.95	2.95	289,851
2019-10-31	3.05	3.05	3.00	3.00	139,865
2019-10-30	2.85	3.05	2.85	3.05	959,169
2019-10-29	2.70	3.20	2.70	2.70	1,845,577
2019-10-28	2.75	2.75	2.70	2.70	367,007
2019-10-25	2.70	2.75	2.70	2.75	205,311
2019-10-24	2.70	2.70	2.70	2.70	212,325
2019-10-23	2.70	2.70	2.70	2.70	0
2019-10-22	2.70	2.70	2.70	2.70	0
2019-10-21	2.65	2.70	2.65	2.70	416,040
2019-10-18	2.80	2.80	2.65	2.65	163,287
2019-10-17	2.80	2.80	2.80	2.80	34,815
2019-10-16	2.95	2.95	2.80	2.80	845,701
2019-10-15	2.95	2.95	2.95	2.95	0
2019-10-14	2.95	2.95	2.95	2.95	66,835
2019-10-11	2.95	2.95	2.95	2.95	37,000
2019-10-10	2.95	2.95	2.95	2.95	29,969
2019-10-09	2.95	2.95	2.95	2.95	25,000
2019-10-08	2.95	2.95	2.95	2.95	0
2019-10-07	2.95	2.95	2.95	2.95	0
2019-10-04	3.00	3.00	2.95	2.95	145,000
2019-10-03	3.05	3.05	3.00	3.00	128,829
2019-10-02	3.25	3.25	2.95	3.10	1,060,113
2019-10-01	3.40	3.40	3.25	3.25	318,984
2019-09-30	3.80	3.80	3.40	3.40	510,355
2019-09-27	3.85	3.85	3.80	3.80	270,000
2019-09-26	3.75	3.85	3.75	3.85	691,235
2019-09-25	3.40	3.75	3.40	3.75	225,000
2019-09-24	3.40	3.40	3.40	3.40	0
2019-09-23	3.45	3.45	3.30	3.40	152,750
2019-09-20	3.45	3.45	3.45	3.45	31,645
2019-09-19	3.45	3.45	3.45	3.45	0
2019-09-18	3.45	3.45	3.45	3.45	16,461
2019-09-17	3.45	3.45	3.45	3.45	0
2019-09-16	3.50	3.50	3.40	3.45	420,927
2019-09-13	3.50	3.50	3.50	3.50	246,059
2019-09-12	3.65	3.65	3.50	3.50	323,217
2019-09-11	3.65	3.65	3.50	3.65	682,149
2019-09-10	3.65	3.65	3.65	3.65	270,823
2019-09-09	4.00	4.00	3.65	3.65	256,777
2019-09-06	4.05	4.05	4.00	4.00	39,438
2019-09-05	4.05	4.05	4.05	4.05	0
2019-09-04	4.05	4.05	4.05	4.05	40,185
2019-09-03	4.05	4.05	4.05	4.05	7,001
2019-09-02	4.05	4.05	4.05	4.05	150,000
2019-08-30	4.15	4.15	4.05	4.15	84,279
2019-08-29	4.15	4.15	4.15	4.15	56,179
2019-08-28	4.15	4.15	4.15	4.15	278,029
2019-08-27	4.15	4.30	4.00	4.15	1,916,003
2019-08-23	4.05	4.05	4.05	4.05	50,000
2019-08-22	4.00	4.05	4.00	4.05	532,568
2019-08-21	3.65	4.05	3.65	4.00	1,303,230
2019-08-20	3.65	3.65	3.65	3.65	0
2019-08-19	3.65	3.65	3.65	3.65	17,760
2019-08-16	3.65	3.65	3.65	3.65	109,597
2019-08-15	3.55	3.65	3.55	3.65	672,249
2019-08-14	3.60	3.60	3.55	3.55	12,490
2019-08-13	3.75	3.75	3.65	3.65	529,687
2019-08-12	3.75	3.75	3.70	3.75	560,770
2019-08-09	3.75	4.00	3.70	3.75	1,735,908
2019-08-08	3.40	3.75	3.40	3.75	508,974
2019-08-07	3.05	3.75	3.05	3.75	1,257,377
2019-08-06	3.05	3.05	3.05	3.05	89,162
2019-08-05	2.90	3.10	2.90	3.05	559,518
2019-08-02	2.90	2.90	2.90	2.90	22,000
2019-08-01	2.95	2.95	2.90	2.90	103,285
2019-07-31	2.95	2.95	2.95	2.95	19,796
2019-07-30	2.95	2.95	2.95	2.95	0
2019-07-29	2.95	2.95	2.90	2.95	65,086
2019-07-26	3.05	3.05	2.90	2.95	96,960
2019-07-25	2.95	2.95	2.95	2.95	32,154
2019-07-24	3.00	3.00	2.95	2.95	15,000
2019-07-23	3.05	3.05	3.00	3.00	150,000
2019-07-22	3.05	3.05	3.05	3.05	13,916
2019-07-19	3.05	3.05	3.05	3.05	261,484
2019-07-18	3.05	3.05	3.05	3.05	59,256
2019-07-17	3.05	3.05	3.05	3.05	100,000
2019-07-16	3.10	3.10	3.05	3.05	105,000
2019-07-15	2.85	3.10	2.85	3.10	1,449,011
2019-07-12	2.85	2.85	2.85	2.85	51,016
2019-07-11	2.85	2.85	2.85	2.85	15,000
2019-07-10	2.75	2.85	2.75	2.85	473,563
2019-07-09	2.75	2.75	2.75	2.75	15,956
2019-07-08	2.75	2.75	2.75	2.75	17,985
2019-07-05	2.75	2.75	2.75	2.75	181,393
2019-07-04	2.75	2.75	2.75	2.75	51,130
2019-07-03	2.65	2.75	2.65	2.75	187,426
2019-07-02	2.65	2.65	2.65	2.65	432,522
2019-07-01	2.95	2.95	2.70	2.70	1,022,087
2019-06-28	2.95	2.95	2.95	2.95	50,000
2019-06-27	2.85	3.05	2.85	2.95	953,431
2019-06-26	2.85	2.85	2.85	2.85	214,850
2019-06-25	2.85	2.85	2.85	2.85	248,316
2019-06-24	2.55	2.90	2.55	2.85	1,640,986
2019-06-21	2.45	2.60	2.45	2.35	160,102
2019-06-20	2.35	2.35	2.35	2.35	256,051
2019-06-19	2.35	2.35	2.35	2.35	8,121
2019-06-18	2.20	2.35	2.20	2.35	589,964
2019-06-17	2.20	2.20	2.20	2.20	17,391
2019-06-14	2.15	2.20	2.15	2.20	1,010,759
2019-06-13	2.15	2.15	2.15	2.15	65,001
2019-06-12	2.20	2.20	2.15	2.15	247,527
2019-06-11	2.25	2.25	2.20	2.20	343,000
2019-06-10	2.25	2.25	2.25	2.25	51,389
2019-06-07	2.25	2.25	2.25	2.25	145,975
2019-06-06	2.20	2.25	2.20	2.25	180,562
2019-06-05	2.20	2.20	2.20	2.20	142,288
2019-06-04	2.15	2.20	2.15	2.20	677,010
2019-06-03	2.15	2.15	2.15	2.15	304,250
2019-05-31	2.30	2.30	2.20	2.40	869,360
2019-05-30	2.40	2.40	2.40	2.40	44,666
2019-05-29	2.40	2.40	2.40	2.40	75,000
2019-05-28	2.45	2.45	2.40	2.40	308,850
2019-05-24	2.40	2.45	2.35	2.35	1,209,030
2019-05-23	2.65	2.65	2.55	2.60	120,476
2019-05-22	2.65	2.65	2.65	2.65	51,115
2019-05-21	2.70	2.70	2.60	2.65	155,527
2019-05-20	2.70	2.70	2.70	2.70	321,175
2019-05-17	2.75	2.75	2.70	2.70	94,355
2019-05-16	2.75	2.75	2.75	2.75	0
2019-05-15	2.75	2.75	2.75	2.75	25,040
2019-05-14	2.75	2.75	2.75	2.75	200,123
2019-05-13	2.75	2.75	2.75	2.75	18,791
2019-05-10	2.80	2.80	2.75	2.75	456,927
2019-05-09	2.80	2.80	2.80	2.80	52,218
2019-05-08	2.80	2.80	2.80	2.80	691
2019-05-07	2.80	2.80	2.80	2.80	51,000

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