Goldstone Resources Share History

Goldstone Resources Share Price history. The following table shows end-of-day data GRL historical share prices for Goldstone Resources, 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.

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

Date	Open	High	Low	Close	Volume
2024-05-03	2.15	2.15	2.15	2.15	0
2024-05-02	2.15	2.15	2.15	2.15	0
2024-05-01	2.15	2.15	2.15	2.15	0
2024-04-30	2.15	2.15	2.15	2.15	0
2024-04-29	2.15	2.15	2.15	2.15	0
2024-04-26	2.15	2.15	2.15	2.15	0
2024-04-25	2.15	2.15	2.15	2.15	0
2024-04-24	2.15	2.15	2.15	2.15	0
2024-04-23	2.15	2.15	2.15	2.15	0
2024-04-22	2.15	2.15	2.15	2.15	0
2024-04-19	2.15	2.15	2.15	2.15	0
2024-04-18	2.15	2.15	2.15	2.15	0
2024-04-17	2.15	2.15	2.15	2.15	0
2024-04-16	2.15	2.15	2.15	2.15	0
2024-04-15	2.15	2.15	2.15	2.15	0
2024-04-12	2.15	2.15	2.15	2.15	0
2024-04-11	2.15	2.15	2.15	2.15	0
2024-04-10	2.15	2.15	2.15	2.15	0
2024-04-09	2.15	2.15	2.15	2.15	0
2024-04-08	2.15	2.15	2.15	2.15	0
2024-04-05	2.15	2.15	2.15	2.15	0
2024-04-04	2.15	2.15	2.15	2.15	0
2024-04-03	2.15	2.15	2.15	2.15	0
2024-04-02	2.15	2.15	2.15	2.15	0
2024-04-01	2.15	2.15	2.15	2.15	0
2024-03-29	2.15	2.15	2.15	2.15	0
2024-03-28	2.15	2.15	2.15	2.15	0
2024-03-27	2.15	2.15	2.15	2.15	0
2024-03-26	2.15	2.15	2.15	2.15	0
2024-03-25	2.15	2.15	2.15	2.15	0
2024-03-22	2.15	2.15	2.15	2.15	0
2024-03-21	2.15	2.15	2.15	2.15	0
2024-03-20	2.15	2.15	2.15	2.15	0
2024-03-19	2.15	2.15	2.15	2.15	0
2024-03-18	2.15	2.15	2.15	2.15	0
2024-03-15	2.15	2.15	2.15	2.15	0
2024-03-14	2.15	2.15	2.15	2.15	0
2024-03-13	2.15	2.15	2.15	2.15	0
2024-03-12	2.15	2.15	2.15	2.15	0
2024-03-11	2.15	2.15	2.15	2.15	0
2024-03-08	2.15	2.15	2.15	2.15	0
2024-03-07	2.15	2.15	2.15	2.15	0
2024-03-06	2.15	2.15	2.15	2.15	0
2024-03-05	2.15	2.15	2.15	2.15	0
2024-03-04	2.15	2.15	2.15	2.15	0
2024-03-01	2.15	2.15	2.15	2.15	0
2024-02-29	2.15	2.15	2.15	2.15	0
2024-02-28	2.15	2.15	2.15	2.15	0
2024-02-27	2.15	2.15	2.15	2.15	0
2024-02-26	2.15	2.15	2.15	2.15	0
2024-02-23	2.15	2.15	2.15	2.15	0
2024-02-22	2.15	2.15	2.15	2.15	0
2024-02-21	2.15	2.15	2.15	2.15	0
2024-02-20	2.15	2.15	2.15	2.15	0
2024-02-19	2.15	2.15	2.15	2.15	0
2024-02-16	2.15	2.15	2.15	2.15	0
2024-02-15	2.15	2.15	2.15	2.15	0
2024-02-14	2.15	2.15	2.15	2.15	0
2024-02-13	2.15	2.15	2.15	2.15	0
2024-02-12	2.15	2.15	2.15	2.15	0
2024-02-09	2.15	2.15	2.15	2.15	0
2024-02-08	2.15	2.15	2.15	2.15	0
2024-02-07	2.15	2.15	2.15	2.15	0
2024-02-06	2.15	2.15	2.15	2.15	0
2024-02-05	2.15	2.15	2.15	2.15	0
2024-02-02	2.15	2.15	2.15	2.15	0
2024-02-01	2.15	2.15	2.15	2.15	0
2024-01-31	2.15	2.15	2.15	2.15	0
2024-01-30	2.15	2.15	2.15	2.15	0
2024-01-29	2.15	2.15	2.15	2.15	0
2024-01-26	2.15	2.15	2.15	2.15	0
2024-01-25	2.15	2.15	2.15	2.15	0
2024-01-24	2.15	2.15	2.15	2.15	0
2024-01-23	2.15	2.15	2.15	2.15	0
2024-01-22	2.15	2.15	2.15	2.15	0
2024-01-19	2.15	2.15	2.15	2.15	0
2024-01-18	2.15	2.15	2.15	2.15	0
2024-01-17	2.15	2.15	2.15	2.15	0
2024-01-16	2.15	2.15	2.15	2.15	0
2024-01-15	2.15	2.15	2.15	2.15	0
2024-01-12	2.15	2.15	2.15	2.15	0
2024-01-11	2.15	2.15	2.15	2.15	0
2024-01-10	2.15	2.15	2.15	2.15	0
2024-01-09	2.15	2.15	2.15	2.15	0
2024-01-08	2.15	2.15	2.15	2.15	0
2024-01-05	2.15	2.15	2.15	2.15	0
2024-01-04	2.15	2.15	2.15	2.15	0
2024-01-03	2.15	2.15	2.15	2.15	0
2024-01-02	2.15	2.15	2.15	2.15	0
2024-01-01	2.15	2.15	2.15	2.15	0
2023-12-29	2.15	2.15	2.15	2.15	0
2023-12-28	2.15	2.15	2.15	2.15	0
2023-12-27	2.15	2.15	2.15	2.15	0
2023-12-26	2.15	2.15	2.15	2.15	0
2023-12-25	2.15	2.15	2.15	2.15	0
2023-12-22	2.15	2.15	2.15	2.15	0
2023-12-21	2.15	2.15	2.15	2.15	0
2023-12-20	2.15	2.15	2.15	2.15	0
2023-12-19	2.15	2.15	2.15	2.15	0
2023-12-18	2.15	2.15	2.15	2.15	0
2023-12-15	2.15	2.15	2.15	2.15	0
2023-12-14	2.15	2.15	2.15	2.15	0
2023-12-13	2.15	2.15	2.15	2.15	0
2023-12-12	2.15	2.15	2.15	2.15	0
2023-12-11	2.15	2.15	2.15	2.15	0
2023-12-08	2.15	2.15	2.15	2.15	0
2023-12-07	2.15	2.15	2.15	2.15	0
2023-12-06	2.15	2.15	2.15	2.15	0
2023-12-05	2.15	2.15	2.15	2.15	0
2023-12-04	2.15	2.15	2.15	2.15	0
2023-12-01	2.15	2.15	2.15	2.15	0
2023-11-30	2.15	2.15	2.15	2.15	0
2023-11-29	2.15	2.15	2.15	2.15	0
2023-11-28	2.15	2.15	2.15	2.15	0
2023-11-27	2.15	2.15	2.15	2.15	0
2023-11-24	2.15	2.15	2.15	2.15	0
2023-11-23	2.15	2.15	2.15	2.15	0
2023-11-22	2.15	2.15	2.15	2.15	0
2023-11-21	2.15	2.15	2.15	2.15	0
2023-11-20	2.15	2.15	2.15	2.15	0
2023-11-17	2.15	2.15	2.15	2.15	0
2023-11-16	2.15	2.15	2.15	2.15	0
2023-11-15	2.15	2.15	2.15	2.15	0
2023-11-14	2.15	2.15	2.15	2.15	0
2023-11-13	2.15	2.15	2.15	2.15	0
2023-11-10	2.15	2.15	2.15	2.15	0
2023-11-09	2.15	2.15	2.15	2.15	0
2023-11-08	2.15	2.15	2.15	2.15	0
2023-11-07	2.15	2.15	2.15	2.15	0
2023-11-06	2.15	2.15	2.15	2.15	0
2023-11-03	2.15	2.15	2.15	2.15	0
2023-11-02	2.15	2.15	2.15	2.15	0
2023-11-01	2.15	2.15	2.15	2.15	0
2023-10-31	2.15	2.15	2.15	2.15	0
2023-10-30	2.15	2.15	2.15	2.15	0
2023-10-27	2.15	2.15	2.15	2.15	0
2023-10-26	2.15	2.15	2.15	2.15	0
2023-10-25	2.15	2.15	2.15	2.15	0
2023-10-24	2.15	2.15	2.15	2.15	0
2023-10-23	2.15	2.15	2.15	2.15	0
2023-10-20	2.15	2.15	2.15	2.15	0
2023-10-19	2.15	2.15	2.15	2.15	0
2023-10-18	2.15	2.15	2.15	2.15	0
2023-10-17	2.15	2.15	2.15	2.15	0
2023-10-16	2.15	2.15	2.15	2.15	0
2023-10-13	2.15	2.15	2.15	2.15	0
2023-10-12	2.15	2.15	2.15	2.15	0
2023-10-11	2.15	2.15	2.15	2.15	0
2023-10-10	2.15	2.15	2.15	2.15	0
2023-10-09	2.15	2.15	2.15	2.15	0
2023-10-06	2.15	2.15	2.15	2.15	0
2023-10-05	2.15	2.15	2.15	2.15	0
2023-10-04	2.15	2.15	2.15	2.15	0
2023-10-03	2.15	2.15	2.15	2.15	0
2023-10-02	2.15	2.15	2.15	2.15	0
2023-09-29	2.15	2.15	2.15	2.15	0
2023-09-28	2.15	2.15	2.15	2.15	0
2023-09-27	2.15	2.15	2.15	2.15	0
2023-09-26	2.15	2.15	2.15	2.15	0
2023-09-25	2.15	2.15	2.15	2.15	0
2023-09-22	2.15	2.15	2.15	2.15	0
2023-09-21	2.15	2.15	2.15	2.15	0
2023-09-20	2.15	2.15	2.15	2.15	0
2023-09-19	2.15	2.15	2.15	2.15	0
2023-09-18	2.15	2.15	2.15	2.15	0
2023-09-15	2.15	2.15	2.15	2.15	0
2023-09-14	2.15	2.15	2.15	2.15	0
2023-09-13	2.15	2.15	2.15	2.15	0
2023-09-12	2.15	2.15	2.15	2.15	0
2023-09-11	2.15	2.15	2.15	2.15	0
2023-09-08	2.15	2.15	2.15	2.15	0
2023-09-07	2.15	2.15	2.15	2.15	0
2023-09-06	2.15	2.15	2.15	2.15	0
2023-09-05	2.15	2.15	2.15	2.15	0
2023-09-04	2.15	2.15	2.15	2.15	0
2023-09-01	2.15	2.15	2.15	2.15	0
2023-08-31	2.15	2.15	2.15	2.15	0
2023-08-30	2.15	2.15	2.15	2.15	0
2023-08-29	2.15	2.15	2.15	2.15	0
2023-08-28	2.15	2.15	2.15	2.15	0
2023-08-25	2.15	2.15	2.15	2.15	0
2023-08-24	2.15	2.15	2.15	2.15	0
2023-08-23	2.15	2.15	2.15	2.15	0
2023-08-22	2.15	2.15	2.15	2.15	0
2023-08-21	2.15	2.15	2.15	2.15	0
2023-08-18	2.15	2.15	2.15	2.15	0
2023-08-17	2.15	2.15	2.15	2.15	0
2023-08-16	2.15	2.15	2.15	2.15	0
2023-08-15	2.15	2.15	2.15	2.15	0
2023-08-14	2.15	2.15	2.15	2.15	0
2023-08-11	2.15	2.15	2.15	2.15	0
2023-08-10	2.15	2.15	2.15	2.15	0
2023-08-09	2.15	2.15	2.15	2.15	0
2023-08-08	2.15	2.15	2.15	2.15	0
2023-08-07	2.15	2.15	2.15	2.15	0
2023-08-04	2.15	2.15	2.15	2.15	0
2023-08-03	2.15	2.15	2.15	2.15	0
2023-08-02	2.15	2.15	2.15	2.15	0
2023-08-01	2.15	2.15	2.15	2.15	0
2023-07-31	2.15	2.15	2.15	2.15	0
2023-07-28	2.15	2.15	2.15	2.15	0
2023-07-27	2.15	2.15	2.15	2.15	0
2023-07-26	2.15	2.15	2.15	2.15	0
2023-07-25	2.15	2.15	2.15	2.15	0
2023-07-24	2.15	2.15	2.15	2.15	0
2023-07-21	2.15	2.15	2.15	2.15	0
2023-07-20	2.15	2.15	2.15	2.15	0
2023-07-19	2.15	2.15	2.15	2.15	0
2023-07-18	2.15	2.15	2.15	2.15	0
2023-07-17	2.15	2.15	2.15	2.15	0
2023-07-14	2.15	2.15	2.15	2.15	0
2023-07-13	2.15	2.15	2.15	2.15	0
2023-07-12	2.15	2.15	2.15	2.15	0
2023-07-11	2.15	2.15	2.15	2.15	0
2023-07-10	2.15	2.15	2.15	2.15	0
2023-07-07	2.15	2.15	2.15	2.15	0
2023-07-06	2.15	2.15	2.15	2.15	0
2023-07-05	2.15	2.15	2.15	2.15	0
2023-07-04	2.15	2.15	2.15	2.15	0
2023-07-03	2.15	2.15	2.15	2.15	0
2023-06-30	2.13	2.15	2.13	2.15	609,248
2023-06-29	2.60	2.60	2.13	2.13	1,984,817
2023-06-28	2.80	2.80	2.60	2.60	90,214
2023-06-27	2.90	2.90	2.90	2.90	0
2023-06-26	2.90	2.90	2.90	2.90	5,879
2023-06-23	2.90	2.90	2.90	2.90	0
2023-06-22	2.95	2.95	2.90	2.90	64,564
2023-06-21	2.95	2.95	2.95	2.95	55,033
2023-06-20	2.95	2.95	2.95	2.95	100,380
2023-06-19	2.95	2.95	2.95	2.95	0
2023-06-16	2.95	2.95	2.95	2.95	60,454
2023-06-15	2.95	2.95	2.95	2.95	265,664
2023-06-14	2.95	2.95	2.95	2.95	8,467
2023-06-13	3.10	3.10	2.95	2.95	240,161
2023-06-12	3.13	3.13	3.10	3.10	201,384
2023-06-09	3.13	3.13	3.13	3.13	0
2023-06-08	3.13	3.13	3.13	3.13	16,448
2023-06-07	3.13	3.13	3.13	3.13	305,463
2023-06-06	3.20	3.20	3.13	3.13	266,618
2023-06-05	2.95	3.20	2.95	3.20	1,267,039
2023-06-02	2.85	3.00	3.00	3.00	1,220,378
2023-06-01	2.68	2.85	2.68	2.85	354,153
2023-05-31	2.30	2.68	2.30	2.68	953,841
2023-05-30	3.00	3.00	2.95	2.95	173,617
2023-05-29	3.00	3.00	3.00	3.00	0
2023-05-26	3.00	3.00	3.00	3.00	196,368
2023-05-25	3.15	3.15	2.90	3.00	523,215
2023-05-24	3.20	3.20	3.15	3.15	5,529
2023-05-23	3.25	3.25	3.20	3.20	215,250
2023-05-22	3.25	3.25	3.25	3.25	125,000
2023-05-19	3.23	3.25	3.23	3.25	601,774
2023-05-18	3.25	3.25	3.23	3.23	109,783
2023-05-17	3.60	3.60	3.18	3.25	435,092
2023-05-16	3.60	3.60	3.60	3.60	111,757
2023-05-15	3.70	3.70	3.60	3.60	400,195
2023-05-12	3.75	3.75	3.65	3.70	207,691
2023-05-11	4.10	4.10	3.70	3.75	338,155
2023-05-10	4.10	4.10	4.10	4.10	186,524
2023-05-09	4.28	4.28	4.10	4.10	213,815
2023-05-08	4.28	4.28	4.28	4.28	0
2023-05-05	4.70	4.70	4.28	4.28	481,205
2023-05-04	4.10	4.95	4.10	4.65	2,808,661
2023-05-03	3.38	4.30	3.38	4.10	1,840,979
2023-05-02	3.38	3.38	3.38	3.38	170,870
2023-05-01	3.38	3.38	3.38	3.38	0
2023-04-28	3.25	3.38	3.25	3.38	1,012,196
2023-04-27	3.30	3.35	3.25	3.25	337,387
2023-04-26	3.30	3.30	3.20	3.30	68,801
2023-04-25	3.25	3.35	3.25	3.30	408,840
2023-04-24	3.53	3.53	3.25	3.25	1,527,121
2023-04-21	3.10	3.53	3.10	3.53	744,506
2023-04-20	3.10	3.10	3.10	3.10	95,364
2023-04-19	2.85	3.10	2.85	3.10	944,349
2023-04-18	2.75	2.85	2.75	2.85	231,676
2023-04-17	2.75	2.75	2.75	2.75	28,135
2023-04-14	2.65	2.75	2.65	2.75	426,565
2023-04-13	2.90	2.90	2.65	2.65	1,501,292
2023-04-12	2.90	2.90	2.90	2.90	6,300
2023-04-11	2.60	2.90	2.60	2.90	157,496
2023-04-10	2.60	2.60	2.60	2.60	0
2023-04-07	2.60	2.60	2.60	2.60	0
2023-04-06	2.95	2.95	2.60	2.60	314,640
2023-04-05	3.50	3.50	2.95	2.95	1,006,915
2023-04-04	2.80	2.90	2.80	2.90	376,262
2023-04-03	2.55	2.80	2.55	2.80	1,162,414
2023-03-31	2.55	2.55	2.55	2.55	0
2023-03-30	2.55	2.55	2.55	2.55	115,365
2023-03-29	2.55	2.55	2.55	2.55	3,912
2023-03-28	2.55	2.55	2.55	2.55	144,792
2023-03-27	2.65	2.65	2.55	2.55	405,190
2023-03-24	2.65	2.65	2.65	2.65	5,220
2023-03-23	2.65	2.65	2.65	2.65	200,000
2023-03-22	2.65	2.65	2.65	2.65	30,000
2023-03-21	2.65	2.65	2.65	2.65	0
2023-03-20	2.65	2.65	2.65	2.65	109,888
2023-03-17	2.65	2.65	2.65	2.65	32,379
2023-03-16	2.65	2.65	2.65	2.65	11,605
2023-03-15	2.75	2.80	2.65	2.65	169,152
2023-03-14	2.75	2.75	2.75	2.75	31,641
2023-03-13	2.75	2.75	2.75	2.75	210,629
2023-03-10	2.75	2.75	2.75	2.75	10,874
2023-03-09	2.90	2.90	2.75	2.75	331,380
2023-03-08	2.95	2.95	2.90	2.90	82,749
2023-03-07	2.95	2.95	2.95	2.95	96,953
2023-03-06	2.95	2.95	2.95	2.95	6,779
2023-03-03	2.95	2.95	2.95	2.95	35,000
2023-03-02	2.95	2.95	2.95	2.95	9,082
2023-03-01	2.95	2.95	2.95	2.95	16,896
2023-02-28	2.95	2.95	2.95	2.95	9,669
2023-02-27	2.95	2.95	2.95	2.95	0
2023-02-24	2.90	2.95	2.90	2.95	94,583
2023-02-23	2.95	2.95	2.95	2.95	55,115
2023-02-22	2.95	2.95	2.95	2.95	113,248
2023-02-21	2.95	2.95	2.95	2.95	8,554
2023-02-20	2.93	2.95	2.93	2.95	245,219
2023-02-17	2.93	2.93	2.93	2.93	17,094
2023-02-16	2.95	2.95	2.93	2.93	103,581
2023-02-15	2.93	2.95	2.93	2.95	63,779
2023-02-14	2.93	2.93	2.85	2.93	318,513
2023-02-13	3.25	3.25	2.93	2.93	898,332
2023-02-10	3.25	3.25	3.25	3.25	135,950
2023-02-09	3.25	3.25	3.25	3.25	56,761
2023-02-08	3.25	3.25	3.25	3.25	79,907
2023-02-07	3.25	3.25	3.25	3.25	115,016
2023-02-06	3.25	3.25	3.25	3.25	51,779
2023-02-03	3.35	3.35	3.25	3.25	46,267
2023-02-02	3.65	3.65	3.18	3.35	838,973
2023-02-01	3.65	3.65	3.65	3.65	18,589
2023-01-31	3.65	3.65	3.65	3.65	0
2023-01-30	3.65	3.65	3.65	3.65	37,708
2023-01-27	3.85	3.85	3.65	3.65	103,088
2023-01-26	3.85	3.85	3.85	3.85	27,570
2023-01-25	3.85	3.85	3.85	3.85	12,877
2023-01-24	3.85	3.85	3.85	3.85	49,452
2023-01-23	3.85	3.85	3.85	3.85	1,200
2023-01-20	3.85	3.85	3.85	3.85	17,952
2023-01-19	3.85	3.85	3.85	3.85	33,270
2023-01-18	3.85	3.85	3.85	3.85	59,467
2023-01-17	3.85	3.85	3.85	3.85	51,937
2023-01-16	3.85	3.85	3.85	3.85	199,889
2023-01-13	3.90	3.90	3.85	3.85	103,135
2023-01-12	3.90	3.90	3.90	3.90	244,984
2023-01-11	3.90	3.90	3.90	3.90	858,206
2023-01-10	3.95	3.95	3.90	3.90	445,370
2023-01-09	3.85	3.95	3.85	3.95	229,467
2023-01-06	3.43	3.85	3.43	3.85	2,189,745
2023-01-05	3.20	3.43	3.15	3.43	1,619,480
2023-01-04	3.08	3.20	3.08	3.20	686,300
2023-01-03	3.03	3.20	3.03	3.08	875,646
2023-01-02	3.03	3.03	3.03	3.03	0
2022-12-30	3.40	3.50	3.03	3.03	1,572,528
2022-12-29	3.85	3.85	3.35	3.45	792,940
2022-12-28	3.85	3.85	3.85	3.85	50,000
2022-12-27	3.85	3.85	3.85	3.85	0
2022-12-26	3.85	3.85	3.85	3.85	0
2022-12-23	3.90	3.90	3.85	3.85	40,000
2022-12-22	3.90	3.90	3.90	3.90	16,755
2022-12-21	3.90	3.90	3.90	3.90	347,284
2022-12-20	3.90	4.15	3.90	3.90	493,112
2022-12-19	4.33	4.33	3.70	3.90	1,456,067
2022-12-16	4.33	4.33	4.33	4.33	57,407
2022-12-15	4.33	4.33	4.33	4.33	1,535
2022-12-14	4.33	4.33	4.33	4.33	63,177
2022-12-13	4.33	4.33	4.33	4.33	88,033
2022-12-12	4.65	4.65	4.33	4.33	469,672
2022-12-09	4.65	4.65	4.65	4.65	51,969
2022-12-08	4.65	4.65	4.65	4.65	22,055
2022-12-07	4.65	4.65	4.65	4.65	52,986
2022-12-06	4.90	4.90	4.60	4.65	532,109
2022-12-05	4.90	4.90	4.90	4.90	67,253
2022-12-02	4.90	4.90	4.90	4.90	241,291
2022-12-01	5.15	5.15	4.90	4.90	320,877
2022-11-30	5.15	5.15	5.15	5.15	81,608
2022-11-29	5.15	5.15	5.15	5.15	40,492
2022-11-28	5.15	5.15	5.15	5.15	115,956
2022-11-25	5.15	5.15	5.15	5.15	43,402
2022-11-24	5.15	5.15	5.15	5.15	305,376
2022-11-23	5.15	5.15	5.15	5.15	0
2022-11-22	5.15	5.15	5.15	5.15	35,608
2022-11-21	5.15	5.15	5.15	5.15	34,500
2022-11-18	5.15	5.15	5.15	5.15	405
2022-11-17	5.15	5.15	5.15	5.15	20,532
2022-11-16	5.15	5.15	5.15	5.15	31,103
2022-11-15	5.20	5.20	5.20	5.20	264,554
2022-11-14	5.50	5.50	5.15	5.20	246,065
2022-11-11	5.50	5.50	5.50	5.50	78,447
2022-11-10	5.60	5.60	5.50	5.50	200,341
2022-11-09	5.60	5.60	5.60	5.60	18,992
2022-11-08	5.60	5.60	5.60	5.60	19,692
2022-11-07	5.60	5.60	5.60	5.60	15,465
2022-11-04	5.65	5.65	5.60	5.60	35,888
2022-11-03	5.65	5.65	5.65	5.65	0
2022-11-02	5.65	5.65	5.65	5.65	0
2022-11-01	5.65	5.65	5.65	5.65	31,065
2022-10-31	5.65	5.65	5.65	5.65	16,954
2022-10-28	5.65	5.65	5.65	5.65	31,778
2022-10-27	5.80	5.80	5.65	5.65	170,014
2022-10-26	5.80	5.80	5.80	5.80	25,025
2022-10-25	5.80	5.80	5.80	5.80	0
2022-10-24	5.80	5.80	5.80	5.80	5,218
2022-10-21	5.85	5.85	5.80	5.80	42,417
2022-10-20	5.85	5.85	5.85	5.85	368,775
2022-10-19	5.85	5.85	5.85	5.85	10,651
2022-10-18	5.90	5.90	5.85	5.85	60,427
2022-10-17	5.90	5.90	5.90	5.90	2,483
2022-10-14	5.90	5.90	5.90	5.90	0
2022-10-13	5.90	5.90	5.90	5.90	96,933
2022-10-12	5.90	6.00	5.90	5.90	77,437
2022-10-11	5.90	5.90	5.90	5.90	6,086
2022-10-10	5.90	5.90	5.90	5.90	75,950
2022-10-07	5.90	5.90	5.90	5.90	51,083
2022-10-06	6.00	6.00	5.90	5.90	25,952
2022-10-05	6.00	6.00	6.00	6.00	15,133
2022-10-04	5.90	6.00	5.90	6.00	82,516
2022-10-03	6.35	6.35	5.60	5.90	415,041
2022-09-30	6.75	6.75	6.35	6.35	378,752
2022-09-29	6.95	6.95	6.75	6.75	24,000
2022-09-28	7.05	7.05	6.95	6.95	45,000
2022-09-27	6.90	7.10	6.90	7.05	400,142
2022-09-26	7.10	7.10	6.75	6.90	167,649
2022-09-23	7.10	7.10	7.00	7.10	16,745
2022-09-22	7.25	7.25	7.10	7.10	108,541
2022-09-21	7.35	7.35	7.25	7.25	77,250
2022-09-20	7.65	7.65	7.35	7.35	57,902
2022-09-19	7.65	7.65	7.65	7.65	0
2022-09-16	7.80	7.80	7.65	7.65	240,674
2022-09-15	7.80	7.80	7.80	7.80	0
2022-09-14	7.90	7.90	7.80	7.80	270,243
2022-09-13	7.90	7.90	7.90	7.90	31,534
2022-09-12	7.90	7.90	7.90	7.90	3,989
2022-09-09	8.15	8.15	7.90	7.90	246,443
2022-09-08	8.15	8.15	8.15	8.15	31,310
2022-09-07	8.05	8.15	8.05	8.15	76,728
2022-09-06	8.05	8.05	8.05	8.05	17,552
2022-09-05	8.05	8.05	8.05	8.05	96,922
2022-09-02	7.20	8.25	7.20	8.05	1,260,319
2022-09-01	7.20	7.20	7.20	7.20	35,825
2022-08-31	7.10	7.20	7.10	7.20	109,847
2022-08-30	7.10	7.10	7.10	7.10	27,575
2022-08-29	7.10	7.10	7.10	7.10	0
2022-08-26	7.10	7.10	7.10	7.10	182,889
2022-08-25	6.00	7.45	6.00	7.10	721,639
2022-08-24	6.05	6.05	6.00	6.00	126,936
2022-08-23	6.05	6.05	6.05	6.05	42,781
2022-08-22	6.05	6.05	6.05	6.05	0
2022-08-19	6.05	6.05	6.05	6.05	165,541
2022-08-18	6.05	6.05	6.05	6.05	75,614
2022-08-17	6.05	6.05	6.05	6.05	12,060
2022-08-16	6.05	6.05	6.05	6.05	826
2022-08-15	6.05	6.05	6.05	6.05	257
2022-08-12	6.20	6.20	5.90	6.05	208,359
2022-08-11	6.05	6.05	6.05	6.05	64,243
2022-08-10	6.10	6.10	6.00	6.05	59,104
2022-08-09	5.35	6.35	5.35	6.10	730,292
2022-08-08	5.35	5.35	5.35	5.35	115,692
2022-08-05	5.35	5.35	5.35	5.35	27,204
2022-08-04	5.80	5.80	5.35	5.35	205,352
2022-08-03	5.80	5.80	5.80	5.80	140,437
2022-08-02	5.65	5.80	5.65	5.80	410,621
2022-08-01	5.40	5.65	5.00	5.65	410,619
2022-07-29	5.40	5.40	5.40	5.40	25,140
2022-07-28	5.40	5.40	5.40	5.40	103,873
2022-07-27	5.40	5.40	5.40	5.40	51,562
2022-07-26	5.40	5.54	5.44	5.54	193,533
2022-07-25	5.40	5.44	5.44	5.44	159,815
2022-07-22	5.25	5.65	5.25	5.40	223,018
2022-07-21	5.65	5.65	5.25	5.25	54,861
2022-07-20	5.65	5.65	5.65	5.65	42,107
2022-07-19	5.65	5.65	5.65	5.65	42,472
2022-07-18	5.65	5.65	5.65	5.65	192,200
2022-07-15	5.90	5.90	5.65	5.65	295,024
2022-07-14	6.25	6.25	5.90	5.90	105,448
2022-07-13	6.55	6.55	6.25	6.25	81,564
2022-07-12	6.55	6.55	6.55	6.55	5,738
2022-07-11	6.65	6.65	6.55	6.55	88,086
2022-07-08	6.65	6.65	6.65	6.65	50,530
2022-07-07	6.65	6.65	6.65	6.65	202,879
2022-07-06	6.65	6.65	6.65	6.65	117,544
2022-07-05	6.75	6.75	6.65	6.65	180,059
2022-07-04	6.75	7.00	7.00	7.00	493,054
2022-07-01	6.10	6.75	6.10	6.75	1,710,418
2022-06-30	6.75	6.75	5.50	6.10	1,655,354
2022-06-29	7.50	7.75	6.75	6.90	1,390,338
2022-06-28	8.07	8.07	8.07	8.07	0
2022-06-27	8.07	8.07	8.07	8.07	0
2022-06-24	8.07	8.07	8.07	8.07	0
2022-06-23	8.07	8.07	8.07	8.07	0
2022-06-22	8.07	8.07	8.07	8.07	0
2022-06-21	8.07	8.07	8.07	8.07	0
2022-06-20	8.07	8.07	8.07	8.07	0
2022-06-17	8.07	8.07	8.07	8.07	0
2022-06-16	8.07	8.07	8.07	8.07	0
2022-06-15	8.07	8.07	8.07	8.07	0
2022-06-14	8.07	8.07	8.07	8.07	0
2022-06-13	8.07	8.07	8.07	8.07	0
2022-06-10	8.20	8.20	8.10	8.10	213,462
2022-06-09	7.90	8.20	7.90	8.20	114,620
2022-06-08	8.10	8.10	7.90	7.90	297,943
2022-06-07	8.10	8.10	8.10	8.10	400,956
2022-06-06	8.20	8.10	8.10	8.10	69,823
2022-06-03	8.20	8.20	8.20	8.20	0
2022-06-02	8.20	8.20	8.20	8.20	0
2022-06-01	8.20	8.20	8.20	8.20	1,286
2022-05-31	8.20	8.20	8.20	8.20	15,216
2022-05-30	8.20	8.20	8.20	8.20	70,323
2022-05-27	8.20	8.20	8.20	8.20	33,317
2022-05-26	8.10	8.10	8.10	8.10	61,841
2022-05-25	7.90	8.10	7.90	8.10	539,440
2022-05-24	8.15	8.15	7.90	7.90	42,262
2022-05-23	8.15	8.15	8.15	8.15	89,953
2022-05-20	8.15	8.15	8.15	8.15	114,378
2022-05-19	7.90	8.15	7.90	8.15	184,944
2022-05-18	8.10	8.10	7.75	7.90	265,105
2022-05-17	8.20	8.20	8.10	8.10	89,798
2022-05-16	8.20	8.20	8.20	8.20	117,342
2022-05-13	8.30	8.30	8.05	8.20	150,602
2022-05-12	8.30	8.30	8.30	8.30	176,791
2022-05-11	8.30	8.30	8.30	8.30	906,187
2022-05-10	8.80	9.05	8.30	8.30	776,235
2022-05-09	8.95	8.95	8.80	8.80	314,927
2022-05-06	9.00	9.00	8.95	8.95	57,846
2022-05-05	9.50	9.50	9.00	9.00	171,889
2022-05-04	9.50	9.50	9.25	9.25	397,084
2022-05-03	9.50	9.50	9.50	9.50	211,710
2022-05-02	9.50	9.50	9.50	9.50	0
2022-04-29	9.50	9.50	9.50	9.50	172,892
2022-04-28	9.35	9.50	9.35	9.50	671,974
2022-04-27	9.90	9.90	8.75	9.25	1,378,858
2022-04-26	9.90	9.90	9.90	9.90	44,639
2022-04-25	10.00	10.00	9.75	9.90	666,505
2022-04-22	10.00	10.20	10.20	10.20	753,826
2022-04-21	10.40	10.40	9.35	10.00	1,124,180
2022-04-20	10.25	10.40	10.25	10.40	390,153
2022-04-19	10.10	10.38	10.10	10.25	757,315
2022-04-18	10.38	10.38	10.38	10.38	0
2022-04-15	10.38	10.38	10.38	10.38	0
2022-04-14	9.50	10.38	9.50	10.38	1,463,386
2022-04-13	9.25	9.50	9.25	9.50	1,151,835
2022-04-12	9.25	9.25	9.25	9.25	598,590
2022-04-11	9.25	9.25	9.25	9.25	117,329
2022-04-08	9.25	9.25	9.25	9.25	586,322
2022-04-07	9.25	9.25	9.25	9.25	558,168
2022-04-06	9.05	9.40	9.05	9.25	1,933,625
2022-04-05	9.00	9.05	8.85	9.05	3,113,003
2022-04-04	8.75	9.15	8.75	9.00	300,800
2022-04-01	9.25	9.25	8.75	8.75	758,230
2022-03-31	9.00	9.35	8.75	9.25	506,118
2022-03-30	9.00	9.00	8.75	9.00	245,454
2022-03-29	9.00	9.00	9.00	9.00	865,938
2022-03-28	9.25	9.25	9.00	9.00	293,139
2022-03-25	8.15	9.75	9.25	9.25	4,761,516
2022-03-24	8.75	8.75	8.00	8.00	550,517
2022-03-23	8.75	8.75	8.75	8.75	52,589
2022-03-22	8.75	8.75	8.75	8.75	138,420
2022-03-21	8.50	8.75	8.50	8.75	54,970
2022-03-18	8.25	8.50	8.25	8.50	519,890
2022-03-17	8.25	8.25	8.25	8.25	38,036
2022-03-16	8.25	8.25	8.25	8.25	144,199
2022-03-15	8.25	8.25	8.25	8.25	98,697
2022-03-14	8.25	8.25	8.25	8.25	92,968
2022-03-11	8.25	8.25	8.25	8.25	462,129
2022-03-10	8.25	8.25	8.25	8.25	100,278
2022-03-09	9.00	9.00	8.25	8.25	599,441
2022-03-08	8.25	9.00	9.00	9.00	808,058
2022-03-07	8.25	8.25	8.25	8.25	68,931
2022-03-04	8.25	8.25	8.25	8.25	447,263
2022-03-03	8.25	8.25	7.65	8.25	793,743
2022-03-02	8.75	8.75	8.25	8.25	181,571
2022-03-01	8.75	8.75	8.75	8.75	300,396
2022-02-28	8.75	8.75	8.75	8.75	43,209
2022-02-25	8.75	8.75	8.75	8.75	319,049
2022-02-24	8.15	9.10	7.90	8.75	1,011,318
2022-02-23	8.25	8.25	8.15	8.25	256,993
2022-02-22	8.35	8.35	7.85	8.25	657,083
2022-02-21	8.85	8.85	8.25	8.35	535,834
2022-02-18	8.70	8.85	8.70	8.85	515,931
2022-02-17	7.75	8.70	7.75	8.70	944,510
2022-02-16	8.15	8.20	7.75	7.75	368,525
2022-02-15	8.00	8.15	8.00	8.15	161,675
2022-02-14	8.45	8.45	7.75	8.00	389,454
2022-02-11	8.45	8.45	8.45	8.45	141,757
2022-02-10	8.45	8.45	8.45	8.45	67,175
2022-02-09	8.45	8.45	8.35	8.45	452,440
2022-02-08	8.45	8.45	8.45	8.45	89,122
2022-02-07	8.50	8.50	8.30	8.45	414,030
2022-02-04	8.90	8.80	8.35	8.50	1,248,228
2022-02-03	9.00	9.00	8.90	8.90	596,076
2022-02-02	9.00	9.00	9.00	9.00	55,929
2022-02-01	9.00	9.00	9.00	9.00	69,799
2022-01-31	9.10	9.10	8.90	9.00	261,424
2022-01-28	9.15	9.15	9.10	9.10	363,634
2022-01-27	9.35	9.35	9.15	9.15	148,854
2022-01-26	9.40	9.40	9.35	9.35	67,602
2022-01-25	9.50	9.55	9.40	9.40	5,084
2022-01-24	9.63	9.63	9.50	9.50	2,759
2022-01-21	9.85	9.85	9.63	9.63	507,140
2022-01-20	9.85	9.85	9.85	9.85	312,224
2022-01-19	9.75	9.85	9.60	9.85	584,271
2022-01-18	9.75	9.75	9.75	9.75	190,283
2022-01-17	9.75	10.60	9.75	9.75	1,947,052
2022-01-14	9.75	9.75	9.75	9.75	63,344
2022-01-13	9.60	9.85	9.75	9.75	973,348
2022-01-12	9.25	9.60	9.05	9.60	771,842
2022-01-11	9.45	9.55	9.20	9.25	435,950
2022-01-10	9.45	9.45	9.45	9.45	401,347
2022-01-07	9.95	9.95	9.40	9.45	547,037
2022-01-06	9.95	9.95	9.95	9.95	289,020
2022-01-05	10.03	10.03	9.60	9.95	554,940
2022-01-04	11.50	11.50	9.45	10.03	3,552,532
2022-01-03	11.50	11.50	11.50	11.50	0
2021-12-31	11.63	11.50	11.50	11.50	38,942
2021-12-30	11.63	11.63	11.63	11.63	106,248
2021-12-29	11.25	11.65	11.65	11.65	275,833
2021-12-28	11.25	11.25	11.25	11.25	0
2021-12-27	11.25	11.25	11.25	11.25	0
2021-12-24	10.25	11.25	10.25	11.25	375,096
2021-12-23	10.88	10.88	10.25	10.25	514,843
2021-12-22	10.88	10.88	10.88	10.88	195,741
2021-12-21	11.25	11.25	10.88	10.88	289,464
2021-12-20	11.38	11.38	11.25	11.25	252,569
2021-12-17	11.10	11.63	11.10	11.38	341,881
2021-12-16	10.60	11.10	10.60	11.10	746,201
2021-12-15	11.13	11.13	10.60	10.60	411,878
2021-12-14	11.25	11.25	11.13	11.13	126,528
2021-12-13	11.25	11.25	11.25	11.25	179,612
2021-12-10	11.50	11.50	11.25	11.25	247,237
2021-12-09	11.50	11.50	11.50	11.50	73,091
2021-12-08	11.63	11.63	11.25	11.50	127,325
2021-12-07	11.63	11.63	11.25	11.63	215,134
2021-12-06	11.50	11.63	11.50	11.63	237,039
2021-12-03	11.50	11.50	11.50	11.50	190,336
2021-12-02	12.13	12.13	11.13	11.50	885,013
2021-12-01	12.63	12.63	11.25	11.75	1,714,780
2021-11-30	12.75	13.88	12.63	12.63	5,127,190
2021-11-29	12.88	12.88	12.13	12.25	553,635
2021-11-26	11.88	13.13	11.75	12.88	1,742,539
2021-11-25	12.38	12.38	12.13	12.13	810,322
2021-11-24	12.75	12.75	12.38	12.38	714,502
2021-11-23	12.75	13.25	12.75	12.75	635,357
2021-11-22	13.13	13.13	12.75	12.75	871,929
2021-11-19	13.00	13.13	12.63	13.13	944,771
2021-11-18	13.13	13.13	12.88	13.00	924,194
2021-11-17	13.50	13.50	13.13	13.13	280,408
2021-11-16	13.50	13.50	13.50	13.50	1,305,701
2021-11-15	13.38	13.50	13.38	13.50	769,019
2021-11-12	13.88	14.25	13.38	13.38	719,771
2021-11-11	12.25	14.13	12.25	13.88	2,451,631
2021-11-10	13.88	14.00	13.88	14.00	422,594
2021-11-09	14.00	14.00	13.88	13.88	659,412
2021-11-08	13.75	14.00	13.88	14.00	1,625,208
2021-11-05	14.00	14.00	13.75	13.75	1,111,149
2021-11-04	14.00	14.13	13.88	14.00	1,439,617
2021-11-03	13.13	14.05	14.00	14.00	2,439,118
2021-11-02	13.25	13.25	12.75	13.13	1,466,452
2021-11-01	11.03	13.25	10.90	13.25	1,820,031
2021-10-29	11.13	11.13	11.03	11.03	78,490
2021-10-28	11.13	11.13	11.13	11.13	154,894
2021-10-27	11.13	11.13	11.13	11.13	138,103
2021-10-26	11.25	11.25	11.10	11.13	346,134
2021-10-25	11.35	11.35	11.25	11.25	369,237
2021-10-22	11.25	11.35	11.25	11.35	476,842
2021-10-21	11.65	11.65	11.65	11.65	219,215
2021-10-20	11.60	11.65	11.60	11.65	227,490
2021-10-19	11.25	12.25	11.25	11.60	857,785
2021-10-18	11.25	11.25	11.25	11.25	271,902
2021-10-15	10.63	11.25	11.20	11.25	1,302,210
2021-10-14	10.63	10.63	10.63	10.63	270,863
2021-10-13	10.75	10.75	10.25	10.63	386,195
2021-10-12	9.75	11.10	10.50	10.75	722,358
2021-10-11	9.90	9.90	9.75	9.75	646,530
2021-10-08	10.03	10.03	9.90	9.90	266,886
2021-10-07	10.25	10.38	9.90	10.03	890,907
2021-10-06	10.63	10.00	10.00	10.00	647,460
2021-10-05	10.63	10.63	10.28	10.63	521,214
2021-10-04	10.63	10.63	10.63	10.63	123,276
2021-10-01	10.88	10.88	10.63	10.63	541,523
2021-09-30	10.38	10.50	10.50	10.50	1,368,792
2021-09-29	10.38	10.38	10.38	10.38	258,355
2021-09-28	10.75	10.75	10.25	10.38	573,100
2021-09-27	11.10	11.10	11.10	11.10	34,255
2021-09-24	11.10	11.10	11.10	11.10	249,505
2021-09-23	10.95	11.10	10.75	11.10	1,213,418
2021-09-22	10.95	10.95	10.85	10.95	199,898
2021-09-21	10.75	11.38	10.25	10.95	1,251,399
2021-09-20	10.00	12.65	10.00	10.75	4,648,712
2021-09-17	8.75	10.40	9.75	10.00	7,813,006
2021-09-16	11.53	11.53	11.35	11.35	757,897
2021-09-15	11.35	11.53	11.35	11.53	758,161
2021-09-14	11.60	11.60	11.10	11.50	1,408,409
2021-09-13	12.15	12.00	11.70	11.70	2,461,342
2021-09-10	12.63	12.63	12.38	12.38	404,843
2021-09-09	12.75	12.75	12.63	12.63	443,756
2021-09-08	12.45	12.75	12.25	12.75	207,371
2021-09-07	13.00	13.00	12.63	12.63	523,029
2021-09-06	12.30	13.03	12.30	13.00	733,247
2021-09-03	12.48	12.48	12.00	12.30	1,467,788
2021-09-02	13.38	12.80	12.48	12.48	1,750,412
2021-09-01	13.60	13.60	13.38	13.38	108,638
2021-08-31	13.70	13.70	13.60	13.60	280,499
2021-08-30	13.70	13.70	13.70	13.70	0
2021-08-27	13.70	13.70	13.70	13.70	437,278
2021-08-26	13.48	13.95	13.43	13.95	1,076,771
2021-08-25	13.48	13.48	13.48	13.48	300,550
2021-08-24	13.48	13.48	13.48	13.48	82,417
2021-08-23	13.48	13.48	13.48	13.48	769,093
2021-08-20	13.60	13.60	13.48	13.48	367,374
2021-08-19	13.65	13.65	13.60	13.60	717,464
2021-08-18	13.88	13.88	13.60	13.65	491,270
2021-08-17	13.88	14.13	13.88	13.88	1,401,273
2021-08-16	13.88	13.88	13.88	13.88	615,006
2021-08-13	13.50	14.00	13.38	14.00	694,887
2021-08-12	13.15	13.38	13.15	13.38	521,455
2021-08-11	12.90	13.15	12.80	13.15	106,918
2021-08-10	13.25	13.25	12.90	12.90	92,410
2021-08-09	13.75	13.30	13.30	13.30	1,363,461
2021-08-06	13.75	13.75	13.75	13.75	171,305
2021-08-05	13.75	13.75	13.75	13.75	391,694
2021-08-04	13.75	13.75	13.75	13.75	543,975
2021-08-03	13.75	13.75	13.75	13.75	152,552
2021-08-02	14.25	14.25	13.75	13.75	226,321
2021-07-30	14.25	14.25	14.25	14.25	781,149
2021-07-29	14.00	14.38	14.00	14.25	1,152,255
2021-07-28	13.25	14.25	13.25	14.00	769,508
2021-07-27	12.25	13.95	12.25	13.25	1,053,805
2021-07-26	12.10	12.25	12.10	12.25	159,408
2021-07-23	11.85	12.10	11.85	12.10	669,524
2021-07-22	11.85	11.85	11.85	11.85	799,556
2021-07-21	11.88	11.88	11.75	11.85	344,194
2021-07-20	11.88	11.88	11.88	11.88	298,386
2021-07-19	12.15	12.15	11.88	11.88	390,788
2021-07-16	12.15	12.15	12.15	12.15	541,643
2021-07-15	12.00	12.15	12.00	12.15	414,458
2021-07-14	12.20	12.20	11.98	12.00	1,124,383
2021-07-13	12.40	12.40	12.20	12.20	766,235
2021-07-12	11.25	12.98	11.25	12.40	1,673,680
2021-07-09	11.10	11.25	11.10	11.25	499,612
2021-07-08	11.43	11.43	11.10	11.10	170,315
2021-07-07	11.43	11.43	11.43	11.43	282,782
2021-07-06	11.43	11.43	11.43	11.43	170,271
2021-07-05	11.43	11.43	11.43	11.43	131,177
2021-07-02	11.48	11.48	11.38	11.43	220,664
2021-07-01	11.60	11.60	11.38	11.48	263,983
2021-06-30	11.75	11.75	11.60	11.60	254,782
2021-06-29	11.75	11.75	11.75	11.75	63,401
2021-06-28	11.63	11.88	11.63	11.75	1,369,472
2021-06-25	11.88	11.88	11.63	11.63	359,765
2021-06-24	12.13	12.13	11.88	11.88	990,744
2021-06-23	12.50	12.50	12.13	12.13	270,774
2021-06-22	12.63	12.63	12.38	12.50	356,450
2021-06-21	13.00	13.00	12.63	12.63	443,878
2021-06-18	13.10	13.10	13.00	13.00	641,891
2021-06-17	14.00	14.00	13.10	13.10	1,249,178
2021-06-16	14.00	14.00	14.00	14.00	82,465
2021-06-15	14.00	14.00	14.00	14.00	282,921
2021-06-14	14.10	14.10	14.00	14.00	105,394
2021-06-11	14.10	14.20	14.20	14.20	321,390
2021-06-10	14.10	14.00	14.00	14.00	584,523
2021-06-09	14.00	14.10	13.85	14.00	812,316
2021-06-08	13.50	14.48	13.50	13.85	781,422
2021-06-07	13.50	13.50	13.50	13.50	327,352
2021-06-04	13.25	13.63	13.25	13.50	324,170
2021-06-03	12.15	13.25	12.15	13.25	448,897
2021-06-02	12.75	12.75	11.63	12.15	2,012,740
2021-06-01	12.88	13.00	12.85	12.85	731,164
2021-05-28	12.75	12.75	12.75	12.75	313,158
2021-05-27	12.90	12.80	12.80	12.80	218,067
2021-05-26	13.25	13.25	12.90	12.90	139,512
2021-05-25	12.75	13.25	12.75	13.25	661,045
2021-05-24	13.25	13.25	12.75	12.75	181,443
2021-05-21	13.45	13.45	13.25	13.25	118,655
2021-05-20	13.65	13.65	13.45	13.45	130,379
2021-05-19	13.95	13.95	13.65	13.65	960,494
2021-05-18	13.40	13.95	13.40	13.95	695,445
2021-05-17	13.95	13.95	13.40	13.40	1,360,747
2021-05-14	14.40	14.75	13.75	13.95	3,591,014
2021-05-13	11.85	14.45	11.85	14.15	6,402,654
2021-05-12	12.05	12.05	11.55	11.55	736,708
2021-05-11	12.30	12.35	12.05	12.05	1,158,464
2021-05-10	12.75	12.75	12.30	12.30	815,814
2021-05-07	12.63	12.75	12.53	12.75	420,361
2021-05-06	12.15	12.98	12.15	12.63	1,509,733
2021-05-05	13.10	13.10	12.15	12.15	812,048
2021-05-04	13.10	13.10	13.10	13.10	273,324
2021-04-30	13.60	13.60	13.10	13.10	607,647
2021-04-29	13.85	13.85	13.60	13.60	717,618
2021-04-28	14.10	14.10	13.85	13.85	732,041
2021-04-27	14.50	14.60	14.10	14.10	1,138,744
2021-04-26	13.45	15.25	13.45	14.60	2,387,672
2021-04-23	13.75	13.75	13.35	13.45	1,001,580
2021-04-22	12.90	13.88	12.90	13.75	936,700
2021-04-21	12.05	13.15	12.05	12.90	2,137,281
2021-04-20	12.25	12.25	12.05	12.05	171,810
2021-04-19	12.25	12.25	12.25	12.25	144,373
2021-04-16	11.50	12.25	11.50	12.25	1,343,084
2021-04-15	11.75	11.70	11.00	11.70	6,148,253
2021-04-14	12.35	12.80	12.10	12.80	973,697
2021-04-13	12.05	12.35	12.05	12.35	484,713
2021-04-12	12.05	12.05	11.80	12.05	242,731
2021-04-09	12.15	12.15	12.05	12.05	415,303
2021-04-08	11.50	12.15	11.50	12.15	1,345,281
2021-04-07	10.75	11.25	10.75	11.25	902,051
2021-04-06	10.85	10.85	10.75	10.75	467,939
2021-04-01	10.85	10.85	10.85	10.85	256,522
2021-03-31	10.75	10.50	10.50	10.75	50,803
2021-03-30	10.95	10.95	10.75	10.75	199,500
2021-03-29	11.00	11.00	10.95	10.95	276,988
2021-03-26	11.10	11.25	11.00	11.00	572,383
2021-03-25	11.50	11.60	11.10	11.10	537,764
2021-03-24	11.75	11.75	11.60	11.60	522,908
2021-03-23	11.00	12.20	11.35	11.85	1,180,892
2021-03-22	10.55	11.00	10.55	11.00	207,266
2021-03-19	10.55	10.55	10.55	10.55	396,115
2021-03-18	10.50	10.55	10.50	10.55	532,809
2021-03-17	10.20	10.50	10.20	10.50	608,077
2021-03-16	10.00	10.35	10.00	10.20	1,117,246
2021-03-15	10.00	10.00	10.00	10.00	210,433
2021-03-12	10.00	10.00	10.00	10.00	253,205
2021-03-11	9.85	10.00	9.85	10.00	248,297
2021-03-10	10.20	10.20	9.85	9.85	661,679
2021-03-09	10.40	10.40	10.20	10.20	571,744
2021-03-08	10.00	10.40	9.90	10.40	714,296
2021-03-05	10.25	10.30	10.30	10.30	273,833
2021-03-04	10.35	10.25	9.90	10.25	1,895,810
2021-03-03	10.35	10.35	10.35	10.35	384,108
2021-03-02	10.65	10.65	10.35	10.35	887,262
2021-03-01	11.00	11.00	10.65	10.65	440,287
2021-02-26	11.25	11.25	10.95	10.95	871,439
2021-02-25	10.75	11.25	10.75	11.25	999,472
2021-02-24	10.35	10.75	10.35	10.75	741,592
2021-02-23	11.15	11.15	10.35	10.35	1,004,036
2021-02-22	11.85	11.85	11.15	11.15	1,334,224
2021-02-19	12.25	12.25	11.85	11.85	1,568,440
2021-02-18	12.15	12.25	11.90	11.90	1,133,953
2021-02-17	11.80	12.45	11.80	12.25	1,730,273
2021-02-16	12.65	12.80	12.80	12.80	1,512,198
2021-02-15	12.80	12.95	12.65	12.65	2,235,343
2021-02-12	10.95	13.60	10.95	12.80	8,697,718
2021-02-11	10.75	10.75	10.40	10.40	636,122
2021-02-10	10.75	10.75	10.65	10.75	344,700
2021-02-09	10.75	10.75	10.75	10.75	468,686
2021-02-08	10.75	10.85	10.75	10.75	657,883
2021-02-05	10.30	10.75	10.30	10.75	778,307
2021-02-04	10.55	10.55	10.30	10.30	428,575
2021-02-03	10.65	10.70	10.55	10.55	337,652
2021-02-02	10.45	10.65	10.45	10.65	881,725
2021-02-01	9.85	10.45	9.75	10.45	862,995
2021-01-29	9.85	9.85	9.85	9.85	377,455
2021-01-28	10.25	10.25	9.65	9.85	855,969
2021-01-27	10.75	10.75	10.25	10.25	442,573
2021-01-26	11.35	11.35	10.75	10.75	1,361,229
2021-01-25	11.20	11.35	11.20	11.35	771,198
2021-01-22	11.00	11.20	11.00	11.20	1,058,832
2021-01-21	10.40	11.30	10.35	11.00	2,662,910
2021-01-20	9.20	10.65	9.15	10.40	2,237,832
2021-01-19	9.20	9.20	9.20	9.20	294,191
2021-01-18	9.00	9.20	9.00	9.20	668,033
2021-01-15	9.25	9.25	9.10	9.10	505,065
2021-01-14	9.25	9.25	9.25	9.25	482,109
2021-01-13	8.65	9.40	8.65	9.25	1,129,215
2021-01-12	8.65	8.65	8.65	8.65	187,083
2021-01-11	8.45	8.90	8.45	8.65	996,640
2021-01-08	8.00	8.45	8.10	8.45	907,556
2021-01-07	8.00	8.00	8.00	8.00	717,130
2021-01-06	8.05	8.05	7.90	8.00	186,050
2021-01-05	8.10	8.10	8.05	8.05	489,230
2021-01-04	7.60	8.10	7.60	8.10	613,615
2020-12-31	7.65	7.65	7.60	7.60	59,647
2020-12-30	7.90	7.90	7.65	7.65	604,647
2020-12-29	7.88	7.90	7.80	7.90	612,960
2020-12-24	7.88	7.88	7.88	7.88	50,825
2020-12-23	7.45	7.88	7.40	7.88	393,550
2020-12-22	7.35	7.35	7.35	7.35	304,582
2020-12-21	7.35	7.35	7.35	7.35	745,547
2020-12-18	7.35	7.55	7.10	7.35	4,229,829
2020-12-17	7.90	7.90	7.40	7.40	893,687
2020-12-16	7.90	7.95	7.90	7.90	164,711
2020-12-15	8.00	8.00	7.90	7.90	504,582
2020-12-14	8.00	8.05	8.00	8.00	670,718
2020-12-11	8.10	8.10	8.00	8.00	300,240
2020-12-10	7.95	8.10	7.95	8.10	256,091
2020-12-09	8.15	8.15	7.95	7.95	178,573
2020-12-08	8.15	8.15	8.15	8.15	18,321
2020-12-07	8.10	8.25	8.10	8.15	473,855
2020-12-04	8.10	8.10	8.10	8.10	208,620
2020-12-03	8.30	8.30	8.30	8.30	1,417,375
2020-12-02	7.90	8.15	7.90	8.15	445,432
2020-12-01	7.65	7.90	7.65	7.90	556,169
2020-11-30	7.85	7.85	7.65	7.65	430,045
2020-11-27	8.15	8.15	7.85	7.85	1,593,541
2020-11-26	8.15	8.15	8.15	8.15	841,306
2020-11-25	7.90	8.15	7.90	8.15	333,508
2020-11-24	8.35	8.35	7.65	7.90	1,430,963
2020-11-23	8.50	8.50	8.35	8.35	500,976
2020-11-20	8.40	8.50	8.38	8.50	423,259
2020-11-19	8.45	8.60	8.40	8.40	671,894
2020-11-18	8.60	8.60	8.45	8.45	261,246
2020-11-17	8.05	8.60	7.95	8.60	1,124,932
2020-11-16	7.75	8.05	7.75	8.05	831,212
2020-11-13	8.00	8.00	7.60	7.75	628,111
2020-11-12	7.95	8.35	7.85	8.00	4,495,520
2020-11-11	7.25	7.90	7.25	7.90	720,198
2020-11-10	7.50	7.50	7.50	7.50	503,212
2020-11-09	8.00	8.00	7.50	7.50	633,582
2020-11-06	7.75	8.05	7.65	8.00	944,039
2020-11-05	7.90	7.90	7.75	7.75	379,777
2020-11-04	8.00	8.00	7.90	7.90	209,571
2020-11-03	7.38	8.00	7.38	8.00	807,688
2020-11-02	7.30	7.38	6.75	7.38	1,828,020
2020-10-30	7.55	7.55	7.10	7.30	518,830
2020-10-29	7.53	7.55	7.53	7.55	229,240
2020-10-28	8.00	8.00	7.38	7.53	1,470,669
2020-10-27	8.00	8.00	8.00	8.00	87,216
2020-10-26	8.05	8.05	8.00	8.00	1,210,282
2020-10-23	8.05	8.05	8.05	8.05	911,973
2020-10-22	8.05	8.05	8.05	8.05	1,499,148
2020-10-21	7.90	8.05	7.90	8.05	438,835
2020-10-20	8.10	8.10	7.85	7.90	432,867
2020-10-16	8.25	8.25	8.13	8.13	2,669,514
2020-10-15	7.95	8.55	7.95	8.28	2,453,535
2020-10-14	7.95	7.95	7.95	7.95	190,657
2020-10-13	7.95	7.95	7.95	7.95	440,276
2020-10-12	8.13	8.13	7.98	7.98	1,391,879
2020-10-09	8.00	8.13	8.00	8.13	1,491,815
2020-10-08	8.00	8.00	8.00	8.00	495,020
2020-10-07	8.00	8.00	8.00	8.00	209,112
2020-10-06	7.95	8.00	7.95	8.00	433,178
2020-10-05	8.23	8.23	7.88	7.95	971,584
2020-10-02	7.98	8.23	7.55	8.23	904,546
2020-10-01	7.78	8.20	7.78	7.98	1,457,552
2020-09-30	6.75	7.53	6.75	7.53	943,154
2020-09-29	6.75	6.75	6.75	6.75	368,759
2020-09-28	6.63	6.75	6.63	6.75	376,723
2020-09-25	6.30	6.63	6.30	6.63	1,015,846
2020-09-24	6.60	6.60	6.23	6.30	1,021,099
2020-09-23	6.40	6.60	6.40	6.60	561,268
2020-09-22	6.45	6.45	6.40	6.40	823,488
2020-09-21	7.13	7.13	6.45	6.45	1,368,959
2020-09-18	7.30	7.30	7.13	7.13	730,767
2020-09-17	7.03	7.30	7.03	7.30	548,723
2020-09-16	6.90	7.03	6.90	7.03	566,409
2020-09-15	7.00	7.00	6.90	6.90	1,640,385
2020-09-14	7.30	7.30	7.00	7.00	1,146,938
2020-09-11	7.30	7.30	7.30	7.30	468,266
2020-09-10	7.45	7.45	7.20	7.45	634,196
2020-09-09	7.60	7.60	7.45	7.45	209,851
2020-09-08	7.75	7.75	7.60	7.60	179,232
2020-09-07	7.80	7.90	7.75	7.75	159,010
2020-09-04	7.90	7.90	7.80	7.80	152,922
2020-09-03	8.25	8.25	7.90	7.90	2,652,866
2020-09-02	7.45	8.35	7.45	8.25	3,188,849
2020-09-01	7.65	7.68	7.45	7.45	882,373
2020-08-28	7.68	7.68	7.65	7.65	1,139,071
2020-08-27	7.80	7.80	7.60	7.68	528,373
2020-08-26	7.85	7.85	7.65	7.65	696,067
2020-08-25	7.90	7.90	7.85	7.85	322,624
2020-08-24	8.00	8.00	7.90	7.90	495,100
2020-08-21	8.00	8.00	8.00	8.00	217,997
2020-08-20	8.10	8.10	8.00	8.00	468,148
2020-08-19	8.20	8.20	8.10	8.10	760,256
2020-08-18	7.90	8.30	7.85	8.20	1,222,826
2020-08-17	8.10	8.10	7.90	7.90	514,744
2020-08-14	8.00	8.10	7.95	8.10	159,311
2020-08-13	7.20	8.20	7.00	8.05	2,265,260
2020-08-12	7.50	7.50	6.90	7.15	2,463,237
2020-08-11	8.25	8.25	7.40	7.50	2,266,729
2020-08-10	8.50	8.50	8.25	8.25	806,408
2020-08-07	8.55	8.65	8.30	8.50	1,113,964
2020-08-06	7.70	8.75	8.75	8.50	2,690,331
2020-08-05	8.10	8.15	7.70	7.70	1,644,870
2020-08-04	7.95	8.15	7.80	8.10	1,629,808
2020-08-03	8.50	8.50	7.85	7.95	1,758,750
2020-07-31	8.65	8.70	8.50	8.50	1,360,159
2020-07-30	8.95	8.95	8.95	8.95	756,989
2020-07-29	9.05	9.05	8.65	8.95	1,064,714
2020-07-28	9.20	9.45	9.15	9.15	1,288,861
2020-07-27	8.10	9.65	8.10	9.20	4,137,784
2020-07-24	8.40	8.40	8.10	8.10	707,861
2020-07-23	8.43	8.43	8.30	8.40	1,150,729
2020-07-22	7.25	8.65	7.25	8.43	2,767,864
2020-07-21	6.70	7.40	6.70	7.25	1,150,076
2020-07-20	7.15	6.80	6.80	7.15	1,272,003
2020-07-17	7.10	7.40	6.95	7.15	2,180,975
2020-07-16	6.40	7.08	6.40	6.98	1,810,838
2020-07-15	6.10	6.35	6.10	6.35	1,179,455
2020-07-14	5.90	6.25	5.90	6.10	613,541
2020-07-13	6.30	6.30	6.15	6.25	1,202,785
2020-07-10	6.45	6.45	6.25	6.30	724,133
2020-07-09	6.35	6.55	6.35	6.55	1,437,974
2020-07-08	6.35	6.45	6.05	6.35	2,432,063
2020-07-07	6.65	6.65	6.28	6.35	1,365,928
2020-07-06	6.85	6.90	6.65	6.65	627,343
2020-07-03	6.90	6.90	6.75	6.85	1,198,953
2020-07-02	6.85	6.95	6.85	6.90	357,501
2020-07-01	7.15	7.20	6.85	6.85	2,070,738
2020-06-30	6.80	7.35	6.70	6.65	2,220,780
2020-06-29	7.00	7.00	6.55	7.00	2,506,205
2020-06-26	8.00	8.15	6.95	7.78	5,358,592
2020-06-25	5.90	8.15	5.90	5.75	10,209,501
2020-06-24	5.00	5.75	5.00	5.00	2,489,534
2020-06-23	4.90	5.25	4.90	5.00	3,684,402
2020-06-22	3.90	4.90	3.90	4.90	2,560,460
2020-06-19	4.30	4.30	4.20	4.30	727,871
2020-06-18	4.70	5.00	4.30	4.30	3,695,671
2020-06-17	4.15	4.40	3.80	4.15	2,639,472
2020-06-16	4.20	4.25	4.10	4.15	1,661,794
2020-06-15	4.40	4.40	4.15	4.20	4,052,263
2020-06-12	5.25	5.10	4.40	4.50	9,420,037
2020-06-11	2.75	6.50	2.50	4.45	20,914,872
2020-04-08	2.80	2.80	2.75	2.80	262,948
2020-04-07	2.80	2.90	2.80	2.80	1,329,360
2020-04-06	2.70	2.90	2.70	2.70	8,934,183
2020-04-03	2.70	2.75	2.70	2.70	330,941
2020-04-03	2.70	2.80	2.70	2.70	1,146,743
2020-04-02	2.65	2.70	2.70	2.70	610,392
2020-04-02	2.65	2.70	2.65	2.65	540,194
2020-04-01	2.70	2.65	2.65	2.65	1,056,057
2020-04-01	2.70	2.70	2.65	2.70	1,032,557
2020-03-31	2.60	2.70	2.60	2.60	1,380,651
2020-03-30	2.50	2.50	2.50	2.50	254,947
2020-03-27	2.60	2.70	2.45	2.60	886,697
2020-03-26	2.20	2.60	2.20	2.20	1,483,345
2020-03-25	2.20	2.20	2.20	2.20	344,018
2020-03-24	1.95	2.20	1.95	1.95	1,542,552
2020-03-23	1.95	1.95	1.90	1.95	56,974
2020-03-20	1.95	1.95	1.95	1.95	34,090
2020-03-19	2.00	2.00	1.95	2.00	349,653
2020-03-18	2.00	2.00	2.00	2.10	58,840
2020-03-17	2.10	2.10	2.00	2.10	425,076
2020-03-16	2.30	2.45	2.15	2.30	1,415,285
2020-03-13	2.30	2.30	2.30	2.30	294,301
2020-03-12	2.30	2.30	2.30	2.35	483,529
2020-03-11	2.35	2.45	2.35	2.35	1,627,953
2020-03-10	2.20	2.35	2.20	2.15	268,858
2020-03-09	2.20	2.20	2.20	2.25	287,777
2020-03-06	2.20	2.25	2.20	2.25	640,123
2020-03-05	2.25	2.25	2.20	2.25	173,118
2020-03-04	2.25	2.25	2.25	2.25	50,392
2020-03-03	2.25	2.25	2.25	2.25	575,000
2020-03-02	2.10	2.25	2.10	2.10	525,045
2020-02-28	1.95	2.00	1.90	2.10	1,757,142
2020-02-27	2.20	2.20	2.10	2.20	272,203
2020-02-26	2.50	2.50	2.20	2.50	247,284
2020-02-25	2.50	2.50	2.50	2.50	171,885
2020-02-24	2.45	2.55	2.45	2.45	470,810
2020-02-21	2.40	2.55	2.40	2.45	2,206,415
2020-02-20	2.40	2.40	2.40	2.40	1,911,651
2020-02-19	2.40	2.40	2.20	2.40	3,132,487
2020-02-18	2.65	2.65	2.15	2.40	8,932,863
2020-02-17	2.70	3.35	2.60	2.80	13,802,987
2020-02-14	1.90	3.15	1.90	2.55	23,172,415
2020-02-13	1.90	1.90	1.90	1.90	633,125
2020-02-12	2.10	2.10	1.75	1.90	4,825,823
2020-02-11	2.15	2.70	2.10	2.10	17,511,826
2020-02-10	1.70	2.15	1.70	2.15	1,532,695
2020-02-07	1.70	1.70	1.70	1.70	157,306
2020-02-06	1.68	1.70	1.68	1.70	298,751
2020-02-05	1.68	1.68	1.68	1.68	29,260
2020-02-04	1.68	1.68	1.68	1.68	504,527
2020-02-03	1.70	1.70	1.68	1.68	178,837
2020-01-31	1.70	1.70	1.70	1.70	183,932
2020-01-30	1.70	1.70	1.70	1.70	237,464
2020-01-29	1.70	1.70	1.70	1.70	0
2020-01-28	1.70	1.70	1.70	1.70	120,584
2020-01-27	1.63	1.70	1.63	1.70	660,462
2020-01-24	1.63	1.63	1.63	1.63	1,148
2020-01-23	1.63	1.63	1.63	1.63	0
2020-01-22	1.63	1.63	1.63	1.63	0
2020-01-21	1.63	1.63	1.63	1.63	150,000
2020-01-20	1.63	1.63	1.63	1.63	32,190
2020-01-17	1.63	1.63	1.63	1.63	0
2020-01-16	1.63	1.63	1.63	1.63	127,610
2020-01-15	1.63	1.63	1.63	1.63	0
2020-01-14	1.63	1.63	1.63	1.63	19,788
2020-01-13	1.63	1.63	1.63	1.63	42,446
2020-01-10	1.63	1.63	1.63	1.63	706
2020-01-09	1.63	1.63	1.63	1.63	257,629
2020-01-08	1.62	1.63	1.62	1.63	950,000
2020-01-07	1.62	1.62	1.62	1.62	0
2020-01-06	1.62	1.62	1.62	1.62	0
2020-01-03	1.62	1.62	1.62	1.62	454,545
2020-01-02	1.62	1.62	1.62	1.62	4,500
2019-12-31	1.62	1.62	1.62	1.62	0
2019-12-30	1.62	1.62	1.62	1.62	21,939
2019-12-27	1.62	1.62	1.62	1.62	0
2019-12-24	1.62	1.62	1.62	1.62	2,419
2019-12-23	1.62	1.62	1.62	1.62	0
2019-12-20	1.62	1.62	1.62	1.62	833
2019-12-19	1.62	1.62	1.62	1.62	0
2019-12-18	1.62	1.62	1.54	1.62	0
2019-12-17	1.62	1.62	1.62	1.62	0
2019-12-16	1.62	1.62	1.62	1.62	16,113
2019-12-13	1.62	1.62	1.62	1.62	0
2019-12-12	1.62	1.62	1.62	1.62	100
2019-12-11	1.62	1.62	1.62	1.62	25,468
2019-12-10	1.62	1.62	1.62	1.62	25,000
2019-12-09	1.62	1.62	1.62	1.62	0
2019-12-06	1.62	1.62	1.62	1.62	0
2019-12-05	1.62	1.62	1.62	1.62	19,355
2019-12-04	1.62	1.62	1.62	1.62	7,916
2019-12-03	1.62	1.62	1.62	1.62	0
2019-12-02	1.62	1.62	1.62	1.62	20,000
2019-11-29	1.60	1.62	1.60	1.62	2,500,000
2019-11-28	1.60	1.60	1.60	1.60	281,869
2019-11-27	1.60	1.60	1.60	1.60	285,000
2019-11-26	1.60	1.60	1.60	1.60	65,000
2019-11-25	1.60	1.60	1.60	1.60	500,000
2019-11-22	1.60	1.60	1.60	1.60	18,518
2019-11-21	1.68	1.68	1.60	1.60	337,085
2019-11-20	1.63	1.68	1.63	1.68	699,958
2019-11-19	1.85	1.85	1.63	1.63	75,000
2019-11-18	1.85	1.85	1.85	1.85	1,000
2019-11-15	1.85	1.85	1.85	1.85	60,000
2019-11-14	1.90	1.90	1.85	1.85	1,219,253
2019-11-13	1.90	1.90	1.90	1.90	559,451
2019-11-12	1.90	1.90	1.90	1.90	0
2019-11-11	1.85	1.90	1.85	1.90	910,657
2019-11-08	1.75	1.85	1.75	1.85	250,000
2019-11-07	1.65	1.75	1.65	1.75	400,000
2019-11-06	1.65	1.65	1.65	1.65	2,500
2019-11-05	1.65	1.65	1.50	1.65	0
2019-11-04	1.65	1.65	1.65	1.65	72,099
2019-11-01	1.65	1.65	1.65	1.65	0
2019-10-31	1.65	1.65	1.65	1.65	0
2019-10-30	1.65	1.65	1.65	1.65	13,042
2019-10-29	1.70	1.70	1.55	1.70	735,640
2019-10-28	1.70	1.70	1.70	1.70	60,000
2019-10-25	1.70	1.70	1.70	1.70	0
2019-10-24	1.70	1.70	1.70	1.70	15,035
2019-10-23	1.70	1.70	1.70	1.70	0
2019-10-22	1.70	1.70	1.70	1.70	0
2019-10-21	1.70	1.70	1.70	1.70	15,625
2019-10-18	1.70	1.70	1.70	1.70	0
2019-10-17	1.70	1.70	1.70	1.70	0
2019-10-16	1.70	1.70	1.70	1.70	19,859
2019-10-15	1.70	1.70	1.70	1.70	0
2019-10-14	1.70	1.70	1.70	1.70	0
2019-10-11	1.70	1.70	1.70	1.70	4,084
2019-10-10	1.70	1.70	1.70	1.70	36,775
2019-10-09	1.70	1.70	1.70	1.70	0
2019-10-08	1.70	1.70	1.70	1.70	7,304
2019-10-07	1.70	1.70	1.70	1.70	0
2019-10-04	1.70	1.70	1.70	1.70	2,950
2019-10-03	1.90	1.90	1.70	1.70	193,428
2019-10-02	1.90	1.90	1.90	1.90	9,600
2019-10-01	1.90	1.90	1.90	1.90	84
2019-09-30	2.00	2.00	1.90	1.90	16,924
2019-09-27	2.00	2.00	2.00	2.00	2,100
2019-09-26	2.00	2.00	2.00	2.00	20,582
2019-09-25	2.00	2.00	2.00	2.00	0
2019-09-24	2.00	2.00	2.00	2.00	50,380
2019-09-23	2.05	2.05	2.00	2.00	25,000
2019-09-20	1.90	1.90	1.90	1.90	0
2019-09-19	1.90	1.90	1.90	1.90	28,879
2019-09-18	1.90	1.90	1.90	1.90	0
2019-09-17	1.90	1.90	1.90	1.90	24,000
2019-09-16	1.90	1.90	1.90	1.90	4,400
2019-09-13	1.90	1.90	1.90	1.90	0
2019-09-12	1.90	1.90	1.90	1.90	3,440
2019-09-11	1.90	1.90	1.90	1.90	135,000
2019-09-10	1.95	1.95	1.90	1.90	300,000
2019-09-09	1.95	1.95	1.80	1.95	1,976
2019-09-06	1.95	1.95	1.95	1.95	0
2019-09-05	1.95	1.95	1.95	1.95	5,000
2019-09-04	1.95	1.95	1.95	1.95	0
2019-09-03	1.95	1.95	1.95	1.95	12,473
2019-09-02	1.95	1.95	1.95	1.95	10,192
2019-08-30	2.00	2.00	1.95	1.95	87,991
2019-08-29	2.00	2.00	2.00	2.00	49,504
2019-08-28	2.00	2.00	2.00	2.00	71,892
2019-08-27	2.25	2.25	2.00	2.00	780,918
2019-08-23	1.85	2.35	1.85	1.85	2,285,959
2019-08-22	1.75	1.85	1.75	1.85	250,000
2019-08-21	1.68	1.75	1.68	1.75	100,000
2019-08-20	1.68	1.68	1.68	1.68	0
2019-08-19	1.68	1.68	1.68	1.68	9,890
2019-08-16	1.68	1.68	1.68	1.68	204,759
2019-08-15	1.70	1.70	1.60	1.68	3,000
2019-08-14	1.68	1.68	1.68	1.68	93,634
2019-08-13	1.68	1.68	1.68	1.68	0
2019-08-12	1.68	1.68	1.68	1.68	5,462
2019-08-09	1.68	1.68	1.68	1.68	20,370
2019-08-08	1.68	1.68	1.68	1.68	0
2019-08-07	1.68	1.68	1.68	1.68	0
2019-08-06	1.68	1.68	1.68	1.68	285,714
2019-08-05	1.68	1.68	1.68	1.68	0
2019-08-02	1.68	1.68	1.68	1.68	1,453
2019-08-01	1.68	1.68	1.68	1.68	0
2019-07-31	1.68	1.68	1.68	1.68	0
2019-07-30	1.68	1.68	1.68	1.68	0
2019-07-29	1.68	1.68	1.68	1.68	0
2019-07-26	1.68	1.68	1.68	1.68	28,720
2019-07-25	1.68	1.68	1.68	1.68	440,683
2019-07-24	1.68	1.68	1.68	1.68	0
2019-07-23	1.68	1.68	1.68	1.68	100,000
2019-07-22	1.63	1.68	1.63	1.68	500,000
2019-07-19	1.63	1.63	1.63	1.63	1,063
2019-07-18	1.63	1.63	1.63	1.63	0
2019-07-17	1.63	1.63	1.63	1.63	29,411
2019-07-16	1.63	1.63	1.63	1.63	22,848
2019-07-15	1.65	1.65	1.63	1.63	0
2019-07-12	1.65	1.65	1.65	1.65	7,548
2019-07-11	1.65	1.65	1.50	1.65	0
2019-07-10	1.65	1.65	1.65	1.65	0
2019-07-09	1.65	1.65	1.65	1.65	0
2019-07-08	1.65	1.65	1.65	1.65	1,500
2019-07-05	1.65	1.65	1.65	1.65	507,971
2019-07-04	1.78	1.78	1.65	1.65	675,893
2019-07-03	1.78	1.78	1.78	1.78	5,400
2019-07-02	1.78	1.78	1.78	1.78	0
2019-07-01	1.78	1.78	1.78	1.78	4,300
2019-06-28	1.78	1.78	1.70	1.78	0
2019-06-27	1.78	1.78	1.78	1.78	4,910
2019-06-26	1.78	1.78	1.78	1.78	0
2019-06-25	1.78	1.78	1.78	1.78	0
2019-06-24	1.83	1.83	1.78	1.78	4,918
2019-06-21	1.83	1.83	1.83	1.83	0
2019-06-20	1.83	1.83	1.83	1.83	258,941
2019-06-19	1.83	1.83	1.83	1.83	8,529
2019-06-18	1.83	1.83	1.83	1.83	0
2019-06-17	1.83	1.83	1.83	1.83	626
2019-06-14	1.83	1.83	1.83	1.83	20,000
2019-06-13	1.83	1.83	1.83	1.83	0
2019-06-12	1.83	1.83	1.83	1.83	4,357
2019-06-11	1.83	1.83	1.83	1.83	0
2019-06-10	1.83	1.83	1.83	1.83	1,046
2019-06-07	1.83	1.83	1.83	1.83	505
2019-06-06	1.83	1.83	1.83	1.83	0
2019-06-05	1.83	1.83	1.83	1.83	0
2019-06-04	1.83	1.83	1.83	1.83	0
2019-06-03	1.83	1.83	1.83	1.83	5,322
2019-05-31	1.83	1.83	1.83	1.83	0
2019-05-30	1.83	1.83	1.83	1.83	0
2019-05-29	1.83	1.83	1.83	1.83	7,728
2019-05-28	1.85	1.85	1.83	1.83	84,100
2019-05-24	1.90	1.90	1.85	1.85	208,066
2019-05-23	1.95	1.95	1.90	1.90	100,000
2019-05-22	1.60	2.20	1.60	1.95	2,191,582
2019-05-21	1.60	1.60	1.60	1.60	0
2019-05-20	1.60	1.60	1.60	1.60	0
2019-05-17	1.60	1.60	1.60	1.60	5,000
2019-05-16	1.60	1.60	1.60	1.60	5,045
2019-05-15	1.60	1.60	1.60	1.60	0
2019-05-14	1.60	1.60	1.60	1.60	30,476
2019-05-13	1.60	1.60	1.60	1.60	150,000
2019-05-10	1.60	1.60	1.60	1.60	0
2019-05-09	1.60	1.60	1.60	1.60	43,529
2019-05-08	1.60	1.60	1.60	1.60	150,000
2019-05-07	1.60	1.60	1.60	1.60	1,000

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