Harvest Mi (di) Share History

Harvest Mi (di) Share Price history. The following table shows end-of-day data HMI historical share prices for Harvest Mi (di), 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.

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

Date	Open	High	Low	Close	Volume
2024-04-26	1.85	1.85	1.85	1.85	51,061
2024-04-25	1.85	1.85	1.85	1.85	29,394
2024-04-24	1.85	1.85	1.85	1.85	365,482
2024-04-23	1.85	1.90	1.85	1.85	276,610
2024-04-22	2.00	2.00	1.85	1.85	839,945
2024-04-19	2.00	2.00	2.00	2.00	9,983
2024-04-18	2.00	2.00	2.00	2.00	137,405
2024-04-17	2.00	2.00	2.00	2.00	91,889
2024-04-16	2.05	2.05	1.85	2.00	1,046,714
2024-04-15	1.80	2.10	1.80	2.05	744,779
2024-04-12	2.05	1.90	1.80	1.80	2,287,507
2024-04-11	1.95	2.14	1.90	2.05	2,546,738
2024-04-10	1.25	2.35	2.10	2.10	13,086,983
2024-04-09	1.25	1.25	1.25	1.25	246,270
2024-04-08	1.35	1.35	1.20	1.25	465,239
2024-04-05	1.35	1.35	1.35	1.35	18,439
2024-04-04	1.50	1.50	1.35	1.35	597,772
2024-04-03	1.50	1.50	1.50	1.50	126,586
2024-04-02	1.48	1.50	1.48	1.50	85,089
2024-04-01	1.48	1.48	1.48	1.48	0
2024-03-29	1.48	1.48	1.48	1.48	0
2024-03-28	1.48	1.48	1.48	1.48	85,044
2024-03-27	1.48	1.48	1.48	1.48	150,372
2024-03-26	1.48	1.48	1.48	1.48	5,382
2024-03-25	1.53	1.53	1.48	1.48	319,743
2024-03-22	1.53	1.65	1.53	1.53	176,887
2024-03-21	1.50	1.53	1.50	1.53	308,901
2024-03-20	1.50	1.50	1.50	1.50	116,683
2024-03-19	1.50	1.50	1.50	1.50	74,970
2024-03-18	1.65	1.65	1.57	1.57	2,274,865
2024-03-15	1.60	1.65	1.60	1.65	287,525
2024-03-14	1.60	1.60	1.60	1.60	122,249
2024-03-13	1.60	1.74	1.60	1.60	450,542
2024-03-12	1.50	1.74	1.50	1.74	460,847
2024-03-11	1.40	1.65	1.40	1.60	862,331
2024-03-08	1.15	1.40	1.15	1.35	843,164
2024-03-07	1.15	1.15	1.15	1.15	55,973
2024-03-06	1.15	1.15	1.15	1.15	35,715
2024-03-05	1.15	1.15	1.15	1.15	124,687
2024-03-04	1.15	1.15	1.15	1.15	25,430
2024-03-01	1.15	1.15	1.15	1.15	120,195
2024-02-29	1.15	1.15	1.15	1.15	155
2024-02-28	1.20	1.20	1.15	1.15	261,316
2024-02-27	1.20	1.20	1.20	1.20	158,132
2024-02-26	1.15	1.28	1.15	1.20	1,012,529
2024-02-23	1.15	1.20	1.20	1.20	136,784
2024-02-22	1.15	1.15	1.15	1.15	219,434
2024-02-21	1.00	1.20	1.00	1.15	3,459,019
2024-02-20	0.90	1.00	0.90	1.00	250,163
2024-02-19	0.90	0.90	0.90	0.90	174,818
2024-02-16	1.00	1.00	0.85	0.90	1,611,352
2024-02-15	0.85	1.00	1.00	1.00	1,876,608
2024-02-14	0.85	0.85	0.85	0.85	12,046
2024-02-13	0.85	0.85	0.85	0.85	8,820
2024-02-12	0.85	0.85	0.85	0.85	9,592
2024-02-09	0.85	0.90	0.85	0.90	120,004
2024-02-08	0.85	0.85	0.85	0.85	659,915
2024-02-07	0.85	0.85	0.85	0.85	100,906
2024-02-06	0.85	0.85	0.85	0.85	628,341
2024-02-05	1.00	1.00	0.85	0.85	1,109,539
2024-02-02	1.00	1.00	1.00	1.00	221,027
2024-02-01	0.98	1.07	0.98	1.00	578,039
2024-01-31	1.15	1.15	0.98	1.00	722,774
2024-01-30	1.15	1.20	1.15	1.15	609,879
2024-01-29	1.25	1.25	1.15	1.15	142,758
2024-01-26	1.25	1.25	1.23	1.23	205,043
2024-01-25	1.25	1.25	1.23	1.23	211,675
2024-01-24	1.25	1.25	1.23	1.23	55,552
2024-01-23	1.33	1.38	1.23	1.23	2,674,658
2024-01-22	1.10	1.33	1.05	1.33	1,856,133
2024-01-19	1.05	1.05	1.05	1.05	145,331
2024-01-18	0.88	1.05	0.88	1.05	945,218
2024-01-17	0.88	0.88	0.88	0.88	31,200
2024-01-16	0.78	0.93	0.78	0.88	798,545
2024-01-15	0.83	0.85	0.78	0.78	231,993
2024-01-12	0.83	0.83	0.81	0.83	109,000
2024-01-11	0.83	0.83	0.83	0.83	404,694
2024-01-10	0.83	0.83	0.83	0.83	2,476
2024-01-09	0.83	0.83	0.83	0.83	269,140
2024-01-08	0.83	0.88	0.83	0.83	1,752,982
2024-01-05	0.79	0.83	0.79	0.83	1,162,662
2024-01-04	0.79	0.79	0.79	0.79	470,000
2024-01-03	0.78	0.79	0.78	0.79	459,517
2024-01-02	0.75	0.78	0.75	0.78	221,709
2024-01-01	0.75	0.75	0.75	0.75	0
2023-12-29	0.75	0.75	0.75	0.75	226,651
2023-12-28	0.75	0.75	0.70	0.75	587,474
2023-12-27	0.71	0.75	0.71	0.75	1,493,225
2023-12-26	0.71	0.71	0.71	0.71	0
2023-12-25	0.71	0.71	0.71	0.71	0
2023-12-22	0.71	0.71	0.71	0.71	330,477
2023-12-21	0.71	0.71	0.71	0.71	6,125
2023-12-20	0.71	0.71	0.71	0.71	49,665
2023-12-19	0.71	0.71	0.71	0.71	16,487
2023-12-18	0.71	0.71	0.69	0.71	54,539
2023-12-15	0.71	0.71	0.71	0.71	170,871
2023-12-14	0.78	0.78	0.71	0.71	576,070
2023-12-13	0.71	0.78	0.71	0.78	555,999
2023-12-12	0.71	0.71	0.71	0.71	1,738,803
2023-12-11	0.90	0.90	0.71	0.71	1,647,757
2023-12-08	0.90	0.90	0.90	0.90	4,579
2023-12-07	0.93	0.93	0.90	0.90	113,242
2023-12-06	0.93	0.93	0.93	0.93	5,892
2023-12-05	0.98	0.98	0.93	0.93	31,050
2023-12-04	0.98	0.98	0.98	0.98	50,000
2023-12-01	0.98	0.98	0.98	0.98	169,879
2023-11-30	0.98	0.98	0.98	0.98	7,510
2023-11-29	0.98	0.98	0.98	0.98	0
2023-11-28	0.98	0.98	0.98	0.98	1,053
2023-11-27	0.98	0.98	0.98	0.98	275,613
2023-11-24	0.98	0.98	0.98	0.98	206
2023-11-23	0.98	0.98	0.98	0.98	299,764
2023-11-22	0.98	0.98	0.98	0.98	39,362
2023-11-21	1.05	1.05	0.98	0.98	165,313
2023-11-20	1.05	1.05	1.05	1.05	9,427
2023-11-17	1.05	1.05	1.05	1.05	140,000
2023-11-16	1.05	1.05	1.05	1.05	9,706
2023-11-15	1.05	1.05	1.05	1.05	13,741
2023-11-14	1.05	1.00	1.00	1.00	181,744
2023-11-13	1.05	1.05	1.05	1.05	149,031
2023-11-10	1.05	1.05	1.05	1.05	9,283
2023-11-09	1.05	1.05	1.00	1.05	655,685
2023-11-08	1.08	1.08	1.05	1.05	460,784
2023-11-07	1.03	1.08	1.03	1.08	514,457
2023-11-06	1.02	1.03	1.02	1.03	331,831
2023-11-03	1.01	1.02	1.01	1.02	843,087
2023-11-02	1.01	1.01	1.01	1.01	0
2023-11-01	1.01	1.01	1.01	1.01	131,634
2023-10-31	0.98	1.01	0.98	1.01	298,802
2023-10-30	0.98	0.98	0.98	0.98	33,116
2023-10-27	0.98	0.98	0.95	0.98	77,395
2023-10-26	1.03	1.03	0.98	0.98	385,588
2023-10-25	1.05	1.05	1.03	1.03	181,057
2023-10-24	1.13	1.13	1.05	1.05	693,094
2023-10-23	1.13	1.13	1.13	1.13	127,170
2023-10-20	1.13	1.13	1.13	1.13	1,406,637
2023-10-19	1.15	1.15	1.15	1.15	169,187
2023-10-18	1.20	1.20	1.15	1.15	171,122
2023-10-17	1.20	1.20	1.20	1.20	284,788
2023-10-16	1.20	1.20	1.20	1.20	266,255
2023-10-13	1.15	1.20	1.15	1.20	389,221
2023-10-12	1.15	1.15	1.15	1.15	28,024
2023-10-11	1.10	1.15	1.10	1.15	48,173
2023-10-10	1.15	1.20	1.15	1.15	106,082
2023-10-09	1.15	1.20	1.20	1.20	24,055
2023-10-06	1.15	1.15	1.15	1.15	509,157
2023-10-05	1.15	1.15	1.15	1.15	290,279
2023-10-04	1.30	1.30	1.05	1.15	2,407,004
2023-10-03	1.23	1.30	1.18	1.30	240,861
2023-10-02	1.45	1.45	1.23	1.23	1,322,355
2023-09-29	1.45	1.45	1.45	1.45	69,125
2023-09-28	1.45	1.45	1.45	1.45	137,678
2023-09-27	1.45	1.45	1.45	1.45	27,657
2023-09-26	1.45	1.48	1.45	1.45	99,694
2023-09-25	1.28	1.45	1.28	1.45	2,189,213
2023-09-22	1.50	1.63	1.30	1.30	2,114,375
2023-09-21	1.85	1.50	1.33	1.50	6,347,452
2023-09-20	2.05	2.05	2.05	2.05	57,416
2023-09-19	2.15	2.15	2.05	2.05	302,827
2023-09-18	2.15	2.15	2.15	2.15	259,352
2023-09-15	2.20	2.20	2.15	2.15	518,506
2023-09-14	2.20	2.20	2.20	2.20	95,630
2023-09-13	2.25	2.25	2.20	2.20	209,280
2023-09-12	2.10	2.25	2.10	2.25	416,128
2023-09-11	2.00	2.20	2.20	2.20	179,816
2023-09-08	2.00	2.00	2.00	2.00	200,440
2023-09-07	2.00	2.05	2.00	2.00	103,087
2023-09-06	1.95	2.00	1.95	2.00	138,716
2023-09-05	1.85	1.95	1.85	1.95	183,909
2023-09-04	1.83	1.85	1.83	1.85	462,970
2023-09-01	1.78	1.83	1.78	1.83	395,119
2023-08-31	1.75	1.78	1.75	1.78	74,737
2023-08-30	1.75	1.81	1.75	1.81	520,417
2023-08-29	1.85	1.80	1.80	1.80	826,812
2023-08-28	1.85	1.85	1.85	1.85	0
2023-08-25	1.95	2.00	1.85	1.85	675,810
2023-08-24	1.95	1.95	1.95	1.95	88,829
2023-08-23	1.95	1.95	1.95	1.95	5,000
2023-08-22	1.85	1.95	1.83	1.95	521,837
2023-08-21	1.95	2.00	1.85	1.85	641,750
2023-08-18	1.75	1.85	1.75	1.85	2,022,605
2023-08-17	2.20	2.30	1.75	1.78	5,111,325
2023-08-16	2.35	2.35	2.30	2.30	1,765,343
2023-08-15	2.45	2.45	2.35	2.35	322,887
2023-08-14	2.25	2.65	2.10	2.35	4,846,840
2023-08-11	3.25	3.25	3.25	3.25	80,222
2023-08-10	3.25	3.25	3.25	3.25	233,869
2023-08-09	3.25	3.57	3.25	3.25	384,393
2023-08-08	3.25	3.25	3.25	3.25	144,212
2023-08-07	3.25	3.25	3.25	3.25	133,028
2023-08-04	3.38	3.38	3.25	3.25	316,204
2023-08-03	3.38	3.38	3.38	3.38	27,608
2023-08-02	3.38	3.38	3.38	3.38	80,197
2023-08-01	3.38	3.38	3.38	3.38	717,536
2023-07-31	3.00	3.40	3.38	3.38	433,252
2023-07-28	3.00	3.00	3.00	3.00	96,904
2023-07-27	3.25	3.25	3.00	3.00	137,118
2023-07-26	3.25	3.25	3.25	3.25	108,594
2023-07-25	3.00	3.25	3.00	3.25	437,638
2023-07-24	3.00	3.00	3.00	3.00	197,591
2023-07-21	2.78	3.00	2.78	3.00	541,189
2023-07-20	3.00	3.00	3.00	3.00	64,814
2023-07-19	2.88	3.00	2.88	3.00	99,448
2023-07-18	2.88	2.88	2.88	2.88	563,284
2023-07-17	2.75	2.88	2.75	2.88	51,721
2023-07-14	2.75	2.75	2.75	2.75	100,190
2023-07-13	2.75	2.75	2.75	2.75	62,671
2023-07-12	2.88	2.88	2.75	2.75	954,958
2023-07-11	2.88	2.88	2.88	2.88	67,072
2023-07-10	2.88	2.75	2.75	2.75	128,997
2023-07-07	3.13	2.88	2.80	2.88	336,681
2023-07-06	3.13	3.13	2.75	3.13	785,343
2023-07-05	2.63	3.35	2.50	3.25	1,518,962
2023-07-04	2.88	2.88	2.63	2.63	568,740
2023-07-03	2.88	3.02	3.02	3.02	1,825,596
2023-06-30	3.63	3.10	2.88	3.10	8,287,398
2023-06-29	4.95	5.05	4.60	4.70	2,200,393
2023-06-28	4.95	5.00	4.60	4.95	636,852
2023-06-27	5.25	5.25	4.65	4.95	645,987
2023-06-26	5.25	5.25	5.25	5.25	191,361
2023-06-23	5.25	5.25	5.25	5.25	8,149
2023-06-22	5.25	5.25	5.25	5.25	70,628
2023-06-21	5.25	5.25	5.25	5.25	139,810
2023-06-20	5.25	5.25	5.10	5.25	817,524
2023-06-19	5.10	5.25	5.10	5.25	437,729
2023-06-16	5.10	5.10	5.10	5.10	369,405
2023-06-15	5.50	5.50	5.10	5.10	659,673
2023-06-14	5.50	5.50	5.50	5.50	36,335
2023-06-13	5.50	5.50	5.50	5.50	181,563
2023-06-12	5.25	5.50	5.10	5.50	196,747
2023-06-09	5.25	5.40	5.15	5.25	298,336
2023-06-08	5.40	5.40	5.25	5.25	109,851
2023-06-07	5.25	5.40	5.25	5.40	111,059
2023-06-06	5.65	5.78	5.40	5.40	315,421
2023-06-05	6.05	6.05	5.65	5.65	221,231
2023-06-02	6.05	6.05	6.05	6.05	3,354
2023-06-01	6.10	6.10	6.05	6.05	46,893
2023-05-31	6.25	6.25	6.10	6.10	188,937
2023-05-30	6.25	6.25	6.25	6.25	212,426
2023-05-29	6.25	6.25	6.25	6.25	0
2023-05-26	6.00	6.25	6.00	6.25	262,546
2023-05-25	6.00	6.05	6.00	6.00	99,654
2023-05-24	5.85	6.00	6.00	6.00	170,657
2023-05-23	5.75	5.85	5.75	5.85	68,885
2023-05-22	5.45	5.90	5.45	5.75	707,010
2023-05-19	5.20	5.45	5.20	5.45	134,199
2023-05-18	5.25	5.25	5.15	5.20	272,421
2023-05-17	5.25	5.25	5.25	5.25	20,557
2023-05-16	5.25	5.25	5.25	5.25	178,261
2023-05-15	5.50	5.50	5.25	5.25	291,311
2023-05-12	5.50	5.50	5.50	5.50	31,481
2023-05-11	5.50	5.50	5.50	5.50	15,255
2023-05-10	5.50	5.50	5.50	5.50	131,469
2023-05-09	5.50	5.50	5.50	5.50	29,346
2023-05-08	5.50	5.50	5.50	5.50	0
2023-05-05	5.75	5.75	5.50	5.50	243,718
2023-05-04	6.05	6.05	5.75	5.75	426,645
2023-05-03	6.05	6.05	6.05	6.05	175,732
2023-05-02	6.40	6.50	5.75	6.05	812,904
2023-05-01	6.40	6.40	6.40	6.40	0
2023-04-28	6.35	6.85	6.35	6.40	3,061,714
2023-04-27	5.25	6.60	5.10	6.35	2,171,251
2023-04-26	5.25	5.25	5.25	5.25	160,512
2023-04-25	5.25	5.25	5.25	5.25	131,419
2023-04-24	5.25	5.25	5.25	5.25	255,507
2023-04-21	5.50	5.50	5.25	5.25	603,706
2023-04-20	5.75	5.75	5.50	5.50	269,885
2023-04-19	5.50	5.75	5.50	5.75	525,263
2023-04-18	5.75	5.75	5.25	5.50	3,560,090
2023-04-17	6.50	6.50	6.50	6.50	175,513
2023-04-14	6.50	6.50	6.50	6.50	81,617
2023-04-13	6.50	6.76	6.50	6.50	106,142
2023-04-12	6.60	6.60	6.50	6.50	215,952
2023-04-11	6.50	6.50	6.50	6.50	97,605
2023-04-10	6.50	6.50	6.50	6.50	0
2023-04-07	6.50	6.50	6.50	6.50	0
2023-04-06	6.50	6.50	6.50	6.50	212,026
2023-04-05	6.25	6.50	6.25	6.50	260,067
2023-04-04	6.50	6.50	6.25	6.25	324,710
2023-04-03	6.50	6.50	6.50	6.50	109,506
2023-03-31	6.10	6.50	6.10	6.50	465,644
2023-03-30	6.50	6.50	6.50	6.50	157,062
2023-03-29	6.75	6.75	6.25	6.50	405,033
2023-03-28	6.75	6.75	6.75	6.75	33,111
2023-03-27	6.75	6.75	6.75	6.75	6,137
2023-03-24	6.35	6.75	6.35	6.75	637,569
2023-03-23	6.75	6.75	6.75	6.75	149,455
2023-03-22	7.15	6.75	6.55	6.75	584,719
2023-03-21	7.15	7.15	7.15	7.15	38,739
2023-03-20	7.25	7.25	6.63	7.15	481,894
2023-03-17	7.25	7.25	7.25	7.25	125,227
2023-03-16	6.90	7.25	6.90	7.25	538,596
2023-03-15	7.13	7.13	6.90	6.90	110,859
2023-03-14	7.13	7.13	7.13	7.13	82,496
2023-03-13	7.25	7.25	7.13	7.13	165,281
2023-03-10	7.75	7.75	7.25	7.25	286,691
2023-03-09	8.13	8.13	7.63	7.75	582,521
2023-03-08	8.25	8.25	8.13	8.13	48,834
2023-03-07	8.25	8.25	8.25	8.25	138,536
2023-03-06	8.63	8.63	8.25	8.25	560,025
2023-03-03	8.63	8.63	8.63	8.63	84,861
2023-03-02	8.63	8.63	8.63	8.63	351,126
2023-03-01	8.63	8.63	8.63	8.63	78,422
2023-02-28	8.63	8.63	8.63	8.63	458
2023-02-27	8.75	8.75	8.63	8.63	74,726
2023-02-24	8.63	8.75	8.63	8.75	248,340
2023-02-23	8.75	8.75	8.75	8.75	119,093
2023-02-22	8.75	8.75	8.75	8.75	12,500
2023-02-21	8.38	8.75	8.75	8.75	501,911
2023-02-20	8.38	8.50	8.38	8.38	203,795
2023-02-17	8.75	9.50	9.50	9.50	630,591
2023-02-16	8.75	8.75	8.75	8.75	112,554
2023-02-15	9.35	9.35	8.75	8.75	401,502
2023-02-14	8.13	9.88	8.13	9.35	2,054,033
2023-02-13	8.38	8.00	8.00	8.00	156,122
2023-02-10	8.75	8.75	8.38	8.38	146,926
2023-02-09	8.40	8.88	8.25	8.75	612,862
2023-02-08	8.75	9.00	8.30	8.30	1,055,740
2023-02-07	8.65	8.75	8.65	8.75	253,531
2023-02-06	8.75	8.75	8.65	8.65	438,602
2023-02-03	8.25	9.50	8.75	9.50	1,219,308
2023-02-02	8.25	8.25	8.25	8.25	586,225
2023-02-01	7.35	8.55	7.35	8.25	2,012,495
2023-01-31	7.30	7.35	7.30	7.35	325,990
2023-01-30	7.35	7.35	7.30	7.35	205,895
2023-01-27	7.45	7.50	7.35	7.35	529,821
2023-01-26	7.35	7.50	7.45	7.45	507,538
2023-01-25	7.60	7.40	7.35	7.35	681,037
2023-01-24	7.85	8.25	7.25	7.60	1,438,315
2023-01-23	7.25	7.65	7.25	7.65	320,556
2023-01-20	7.05	7.25	7.05	7.25	501,508
2023-01-19	7.40	7.00	7.00	7.00	423,738
2023-01-18	7.35	7.40	7.35	7.40	786,878
2023-01-17	7.75	7.75	7.35	7.35	700,485
2023-01-16	7.75	7.75	7.75	7.75	304,079
2023-01-13	7.90	7.90	7.75	7.75	489,843
2023-01-12	8.15	8.25	7.90	7.90	905,053
2023-01-11	8.55	8.50	8.50	8.50	269,898
2023-01-10	9.15	9.15	8.55	8.55	1,284,746
2023-01-09	8.75	9.15	8.75	9.15	781,233
2023-01-06	8.70	9.15	8.70	8.75	1,377,098
2023-01-05	8.75	8.75	8.70	8.70	375,799
2023-01-04	8.75	8.75	8.70	8.75	570,971
2023-01-03	8.90	8.90	8.75	8.75	302,509
2023-01-02	8.90	8.90	8.90	8.90	0
2022-12-30	9.15	9.20	8.90	8.90	372,689
2022-12-29	8.95	9.15	8.95	9.15	847,549
2022-12-28	8.25	9.15	8.25	8.95	731,553
2022-12-27	8.25	8.25	8.25	8.25	0
2022-12-26	8.25	8.25	8.25	8.25	0
2022-12-23	7.75	8.40	7.75	8.25	273,685
2022-12-22	7.13	7.75	7.13	7.75	376,550
2022-12-21	7.25	7.25	7.00	7.13	290,043
2022-12-20	7.60	7.60	7.25	7.25	159,002
2022-12-19	7.98	7.98	7.60	7.60	480,893
2022-12-16	8.25	8.25	7.98	7.98	615,829
2022-12-15	8.65	8.50	8.25	8.25	1,228,266
2022-12-14	8.40	8.65	8.25	8.65	365,196
2022-12-13	8.65	8.65	8.05	8.40	696,647
2022-12-12	8.15	8.80	8.65	8.80	1,100,582
2022-12-09	7.30	8.40	7.30	8.15	2,501,383
2022-12-08	7.40	7.30	6.70	7.30	1,189,495
2022-12-07	6.35	7.50	7.15	7.50	1,807,668
2022-12-06	6.25	6.25	6.15	6.25	344,763
2022-12-05	6.25	6.20	6.20	6.20	151,263
2022-12-02	6.25	6.25	6.25	6.25	107,020
2022-12-01	6.20	6.25	6.15	6.25	331,615
2022-11-30	6.40	6.40	6.25	6.25	240,016
2022-11-29	6.50	6.50	6.40	6.40	319,248
2022-11-28	6.65	6.50	6.50	6.50	213,450
2022-11-25	6.65	6.65	6.65	6.65	442,370
2022-11-24	6.80	6.80	6.65	6.65	355,071
2022-11-23	6.80	6.80	6.80	6.80	323,472
2022-11-22	6.80	6.80	6.80	6.80	243,869
2022-11-21	6.80	6.80	6.70	6.80	583,686
2022-11-18	6.80	6.80	6.80	6.80	411,878
2022-11-17	6.85	6.85	6.80	6.80	184,819
2022-11-16	6.90	7.05	6.80	6.85	532,108
2022-11-15	7.15	7.15	6.80	6.90	623,298
2022-11-14	7.20	7.20	7.15	7.15	123,048
2022-11-11	7.25	7.25	7.20	7.20	1,580,318
2022-11-10	7.25	7.25	7.25	7.25	646,465
2022-11-09	7.25	7.25	7.25	7.25	44,244
2022-11-08	7.15	7.25	7.15	7.25	752,013
2022-11-07	7.40	7.40	7.15	7.15	797,740
2022-11-04	6.50	7.45	6.45	7.45	737,344
2022-11-03	6.25	6.50	6.25	6.50	788,512
2022-11-02	6.00	6.25	6.00	6.25	813,865
2022-11-01	6.25	6.25	5.98	6.00	998,503
2022-10-31	6.45	6.40	6.25	6.25	919,679
2022-10-28	6.20	6.45	6.20	6.45	337,966
2022-10-27	6.25	6.30	6.20	6.20	562,707
2022-10-26	6.80	6.50	6.20	6.50	856,261
2022-10-25	5.95	7.10	6.05	6.80	4,337,658
2022-10-24	6.05	6.05	5.80	5.95	312,923
2022-10-21	6.10	6.00	6.00	6.00	181,837
2022-10-20	6.10	6.20	6.10	6.10	187,990
2022-10-19	6.30	6.45	5.95	6.10	920,661
2022-10-18	6.70	6.70	6.15	6.30	718,289
2022-10-17	6.70	6.75	6.55	6.70	267,577
2022-10-14	6.98	6.98	6.65	6.75	715,557
2022-10-13	6.90	7.05	6.90	6.98	546,855
2022-10-12	7.30	7.30	6.90	6.90	571,584
2022-10-11	7.55	7.55	7.10	7.30	500,984
2022-10-10	7.90	7.90	7.25	7.55	760,059
2022-10-07	8.25	8.25	7.80	7.90	1,180,301
2022-10-06	8.00	8.55	8.00	8.25	1,609,992
2022-10-05	7.75	8.00	7.85	8.00	2,844,261
2022-10-04	6.70	7.85	6.65	7.75	2,609,724
2022-10-03	7.15	7.15	6.35	6.70	1,198,777
2022-09-30	7.25	7.15	6.75	7.15	3,365,372
2022-09-29	9.40	8.20	7.10	7.25	12,885,317
2022-09-28	9.45	9.45	8.85	9.20	834,822
2022-09-27	9.25	9.60	9.25	9.45	936,815
2022-09-26	10.05	9.50	9.25	9.25	905,294
2022-09-23	10.50	10.05	10.00	10.05	1,066,329
2022-09-22	10.65	10.65	10.50	10.50	319,042
2022-09-21	10.65	10.65	10.50	10.65	391,682
2022-09-20	11.00	10.90	10.40	10.65	1,366,964
2022-09-19	11.00	11.00	11.00	11.00	0
2022-09-16	10.55	11.00	10.50	11.00	2,485,412
2022-09-15	10.50	10.60	10.45	10.55	1,514,465
2022-09-14	10.85	10.85	10.60	10.60	191,437
2022-09-13	10.90	11.00	10.65	11.00	609,313
2022-09-12	10.60	10.65	10.60	10.65	600,038
2022-09-09	10.70	10.70	10.50	10.50	647,649
2022-09-08	10.60	10.70	10.60	10.70	454,447
2022-09-07	11.00	11.00	10.55	10.60	1,274,472
2022-09-06	11.30	11.30	10.90	11.00	621,415
2022-09-05	11.10	11.30	11.20	11.30	1,859,028
2022-09-02	10.65	11.10	10.65	11.10	1,951,359
2022-09-01	10.90	10.90	10.65	10.65	409,529
2022-08-31	11.55	10.90	10.90	10.90	1,782,460
2022-08-30	12.55	12.05	11.40	11.55	2,668,913
2022-08-29	12.60	12.60	12.60	12.60	0
2022-08-26	12.50	12.80	12.60	12.60	2,586,027
2022-08-25	11.25	12.40	11.75	12.35	4,720,129
2022-08-24	11.15	11.40	11.30	11.30	1,569,240
2022-08-23	10.65	11.25	10.60	11.15	2,426,434
2022-08-22	10.75	10.75	10.40	10.65	1,786,157
2022-08-19	11.25	10.90	10.90	10.90	1,002,439
2022-08-18	10.45	11.35	10.45	11.25	3,189,837
2022-08-17	10.40	10.50	10.50	10.45	609,268
2022-08-16	10.55	10.60	10.35	10.40	684,074
2022-08-15	10.80	10.80	10.55	10.55	780,396
2022-08-12	10.85	10.85	10.70	10.80	488,304
2022-08-11	10.35	10.90	10.40	10.90	1,294,783
2022-08-10	10.40	10.60	10.15	10.35	1,779,049
2022-08-09	10.90	10.90	10.45	10.60	1,009,970
2022-08-08	11.25	11.25	10.75	10.90	1,541,148
2022-08-05	11.60	11.60	11.05	11.25	709,418
2022-08-04	11.20	11.60	10.55	11.60	2,222,715
2022-08-03	11.40	11.40	11.20	11.20	538,340
2022-08-02	11.55	11.60	11.60	11.40	599,212
2022-08-01	11.80	11.95	11.40	11.55	1,935,059
2022-07-29	11.35	11.55	11.25	11.55	485,691
2022-07-28	11.35	11.35	11.35	11.35	706,419
2022-07-27	11.65	11.65	11.10	11.35	1,677,722
2022-07-26	11.25	11.85	11.60	11.60	2,814,533
2022-07-25	10.85	11.25	10.60	11.25	1,539,706
2022-07-22	10.85	11.15	10.75	10.85	1,931,551
2022-07-21	10.75	10.85	10.75	10.85	210,002
2022-07-20	11.15	11.15	10.40	10.75	4,471,084
2022-07-19	11.40	11.40	11.15	11.15	283,410
2022-07-18	11.40	11.50	11.35	11.40	810,289
2022-07-15	11.75	11.75	11.35	11.40	810,217
2022-07-14	13.15	13.15	11.75	11.75	1,154,356
2022-07-13	13.75	13.00	13.00	13.00	1,326,264
2022-07-12	14.40	14.40	14.40	14.40	943,920
2022-07-11	13.25	14.90	13.80	14.55	1,927,424
2022-07-08	11.35	13.00	11.35	12.85	1,279,630
2022-07-07	10.75	11.75	10.75	11.35	747,630
2022-07-06	9.80	10.75	9.80	10.75	1,470,839
2022-07-05	10.00	9.80	9.20	9.80	2,509,740
2022-07-04	10.75	10.75	9.75	10.00	1,159,100
2022-07-01	11.60	11.00	10.60	10.85	1,992,310
2022-06-30	13.25	13.25	11.45	11.60	2,305,697
2022-06-29	13.25	13.50	12.75	12.85	167,402
2022-06-28	13.25	13.50	13.25	13.25	576,288
2022-06-27	13.10	13.25	13.10	13.25	542,028
2022-06-24	13.10	13.10	12.60	13.10	904,743
2022-06-23	13.10	13.10	12.85	13.10	526,820
2022-06-22	13.90	13.10	12.60	13.10	977,645
2022-06-21	14.05	14.05	13.90	13.90	150,648
2022-06-20	15.95	15.95	13.90	14.05	1,622,664
2022-06-17	16.15	15.50	15.50	15.95	441,836
2022-06-16	16.25	16.25	16.15	16.15	247,075
2022-06-15	16.25	16.25	16.15	16.25	396,331
2022-06-14	16.45	16.85	16.25	16.25	482,399
2022-06-13	16.90	16.90	16.40	16.90	806,042
2022-06-10	16.85	16.90	16.70	16.90	516,131
2022-06-09	16.50	17.10	16.50	16.85	1,218,498
2022-06-08	16.85	16.50	16.50	16.50	487,520
2022-06-07	16.15	16.40	16.40	16.40	561,315
2022-06-06	16.75	16.75	16.10	16.15	366,922
2022-06-03	16.75	16.75	16.75	16.75	0
2022-06-02	16.75	16.75	16.75	16.75	0
2022-06-01	16.65	16.80	16.50	16.75	284,228
2022-05-31	16.50	16.85	16.50	16.65	384,428
2022-05-30	16.75	16.75	16.40	16.50	377,660
2022-05-27	16.75	17.15	16.50	16.75	931,754
2022-05-26	16.85	16.85	16.40	16.75	267,390
2022-05-25	16.25	17.15	16.25	16.85	657,980
2022-05-24	15.60	16.35	15.95	16.25	929,720
2022-05-23	15.25	15.60	15.25	15.60	927,630
2022-05-20	14.25	15.60	14.25	15.45	1,039,893
2022-05-19	15.05	15.05	14.25	14.25	1,136,386
2022-05-18	14.50	15.25	14.45	15.25	964,363
2022-05-17	13.25	14.50	13.25	14.50	1,597,984
2022-05-16	13.85	13.25	13.00	13.00	1,425,231
2022-05-13	14.25	14.25	13.75	13.85	1,278,669
2022-05-12	14.75	14.25	13.85	14.25	1,051,302
2022-05-11	14.80	15.15	14.65	14.75	575,700
2022-05-10	15.25	15.15	14.60	14.60	134,771
2022-05-09	14.95	15.25	14.95	15.25	316,416
2022-05-06	15.55	15.55	14.65	14.95	882,696
2022-05-05	16.15	16.20	15.55	15.55	411,628
2022-05-04	16.25	16.65	16.10	16.15	907,082
2022-05-03	14.95	16.10	16.00	16.10	1,438,982
2022-05-02	14.95	14.95	14.95	14.95	0
2022-04-29	14.85	14.95	14.85	14.95	253,371
2022-04-28	15.25	15.25	14.00	14.85	1,319,526
2022-04-27	15.55	15.55	15.15	15.25	449,047
2022-04-26	16.25	16.25	15.55	15.55	621,158
2022-04-25	16.60	16.10	16.00	16.00	798,714
2022-04-22	16.90	16.50	16.40	16.50	396,232
2022-04-21	18.30	18.30	17.00	17.00	1,255,356
2022-04-20	16.20	17.80	17.00	17.80	2,435,323
2022-04-19	15.25	16.35	15.50	16.20	1,542,054
2022-04-18	15.25	15.25	15.25	15.25	0
2022-04-15	15.25	15.25	15.25	15.25	0
2022-04-14	15.55	15.55	15.15	15.25	364,201
2022-04-13	15.50	15.50	15.20	15.50	678,627
2022-04-12	15.05	15.50	14.10	15.50	2,177,504
2022-04-11	15.45	15.45	14.95	15.05	879,847
2022-04-08	16.00	16.00	15.45	15.45	781,389
2022-04-07	15.90	16.20	15.90	16.00	388,097
2022-04-06	16.45	16.20	15.90	15.90	1,254,150
2022-04-05	15.40	16.45	15.40	16.45	768,822
2022-04-04	15.75	15.50	15.40	15.40	1,323,612
2022-04-01	15.75	15.75	15.60	15.75	571,673
2022-03-31	17.20	17.20	15.63	15.88	1,172,605
2022-03-30	16.75	17.75	15.85	16.75	5,251,192
2022-03-29	16.63	17.40	14.25	15.00	3,716,589
2022-03-28	15.25	16.75	16.75	16.75	2,305,482
2022-03-25	14.63	15.50	15.25	15.25	3,201,075
2022-03-24	13.25	14.50	13.25	14.50	1,431,261
2022-03-23	12.90	13.75	13.25	13.25	1,458,763
2022-03-22	13.25	13.25	12.90	12.90	858,625
2022-03-21	13.75	13.25	13.00	13.25	1,839,565
2022-03-18	13.75	13.75	13.75	13.75	307,033
2022-03-17	13.13	13.75	13.13	13.75	767,530
2022-03-16	13.88	13.10	13.10	13.10	1,484,317
2022-03-15	14.38	14.10	14.10	14.10	764,205
2022-03-14	13.88	14.90	14.38	14.38	935,708
2022-03-11	13.25	14.35	14.35	14.35	1,681,094
2022-03-10	14.05	14.75	13.25	13.40	3,873,238
2022-03-09	13.80	14.85	13.50	14.00	2,566,747
2022-03-08	12.05	13.90	13.70	13.70	5,283,749
2022-03-07	10.95	12.35	10.75	11.45	3,409,928
2022-03-04	10.85	11.05	10.05	10.95	1,542,359
2022-03-03	10.00	11.30	11.30	11.30	2,844,482
2022-03-02	9.00	10.05	9.00	10.00	2,040,229
2022-03-01	9.50	10.20	9.00	9.00	2,350,350
2022-02-28	7.60	9.74	9.74	9.74	6,067,652
2022-02-25	7.00	7.60	7.00	7.60	911,520
2022-02-24	6.90	7.10	6.55	7.00	499,597
2022-02-23	6.50	7.25	6.35	7.10	1,227,022
2022-02-22	6.75	6.70	6.30	6.50	914,608
2022-02-21	7.10	7.10	6.55	6.85	519,762
2022-02-18	7.35	7.45	7.10	7.10	972,115
2022-02-17	7.15	7.45	7.15	7.45	719,770
2022-02-16	6.95	7.15	6.95	7.15	765,750
2022-02-15	7.10	7.30	6.75	6.95	1,777,883
2022-02-14	6.35	7.20	7.20	7.20	1,001,086
2022-02-11	5.70	6.55	6.00	6.35	1,126,115
2022-02-10	5.70	5.70	5.70	5.70	300,965
2022-02-09	5.45	5.70	5.45	5.70	1,073,882
2022-02-08	5.10	5.85	5.10	5.10	2,297,401
2022-02-07	5.35	5.50	4.85	5.10	932,467
2022-02-04	5.10	5.35	5.10	5.35	536,009
2022-02-03	4.85	5.10	4.85	5.10	388,304
2022-02-02	4.85	5.15	4.85	4.85	478,970
2022-02-01	5.75	5.64	5.64	5.64	705,606
2022-01-31	4.80	5.35	4.80	5.35	454,492
2022-01-28	5.00	5.00	4.75	4.80	755,902
2022-01-27	5.00	5.00	5.00	5.00	889,429
2022-01-26	5.20	5.30	5.30	5.00	485,641
2022-01-25	5.25	5.25	5.20	5.20	331,306
2022-01-24	5.35	5.35	5.25	5.25	438,118
2022-01-21	5.75	5.75	5.25	5.35	374,512
2022-01-20	5.55	6.25	5.55	5.75	608,080
2022-01-19	5.50	5.55	5.50	5.55	316,027
2022-01-18	5.65	5.65	5.25	5.50	297,730
2022-01-17	5.65	5.65	5.65	5.65	523,901
2022-01-14	5.75	5.75	5.65	5.65	98,654
2022-01-13	5.75	5.75	5.50	5.75	639,999
2022-01-12	6.05	5.90	5.35	5.90	1,372,113
2022-01-11	6.10	6.60	6.14	6.14	2,953,650
2022-01-10	5.05	6.35	5.00	5.00	3,989,026
2022-01-07	4.25	5.05	4.25	5.05	954,986
2022-01-06	4.25	4.25	4.25	4.25	76,951
2022-01-05	4.25	4.25	4.25	4.25	14,303
2022-01-04	4.25	4.25	4.25	4.25	697,985
2022-01-03	4.25	4.25	4.25	4.25	0
2021-12-31	4.25	4.25	4.25	4.25	134,655
2021-12-30	4.25	4.25	4.25	4.25	96,469
2021-12-29	4.25	4.25	4.25	4.25	33,165
2021-12-28	4.25	4.25	4.25	4.25	0
2021-12-27	4.25	4.25	4.25	4.25	0
2021-12-24	4.35	4.35	4.25	4.25	725,358
2021-12-23	4.25	4.45	4.15	4.35	779,456
2021-12-22	3.85	4.50	3.85	4.25	596,841
2021-12-21	3.85	3.85	3.85	3.85	558,807
2021-12-20	4.05	4.05	3.85	3.85	107,439
2021-12-17	4.05	4.05	4.05	4.05	187,138
2021-12-16	3.90	4.25	3.90	4.05	313,020
2021-12-15	3.90	4.00	3.90	4.00	474,311
2021-12-14	4.10	4.10	3.90	3.90	1,098,345
2021-12-13	3.70	4.35	3.70	4.10	2,152,282
2021-12-10	4.05	4.05	3.70	3.70	451,406
2021-12-09	4.05	4.05	4.05	4.05	211,236
2021-12-08	4.25	4.20	4.20	4.20	280,587
2021-12-07	4.15	4.15	4.15	4.15	70,504
2021-12-06	4.15	4.15	4.15	4.15	44,308
2021-12-03	4.15	4.15	4.15	4.15	189,539
2021-12-02	4.15	4.04	4.04	4.15	346,666
2021-12-01	4.15	4.15	4.15	4.15	146,354
2021-11-30	4.15	4.15	4.15	4.15	7,101
2021-11-29	4.25	4.25	4.15	4.15	119,354
2021-11-26	4.25	4.25	4.10	4.10	810,394
2021-11-25	4.25	4.25	4.25	4.25	46,325
2021-11-24	4.40	4.40	4.25	4.25	229,170
2021-11-23	4.40	4.40	4.40	4.40	128,044
2021-11-22	4.40	4.40	4.40	4.40	69,078
2021-11-19	4.40	4.40	4.40	4.40	235,756
2021-11-18	4.40	4.40	4.40	4.40	76,280
2021-11-17	4.40	4.40	4.40	4.40	51,894
2021-11-16	4.40	4.40	4.40	4.40	57,602
2021-11-15	4.45	4.45	4.40	4.40	358,117
2021-11-12	4.30	4.50	4.35	4.45	1,559,064
2021-11-11	4.40	4.40	4.30	4.30	152,693
2021-11-10	4.50	4.50	4.40	4.40	684,033
2021-11-09	4.40	4.50	4.50	4.50	220,270
2021-11-08	4.10	4.41	3.99	4.40	868,869
2021-11-05	3.75	4.20	3.75	4.10	1,302,339
2021-11-04	3.75	3.75	3.75	3.75	482,809
2021-11-03	3.75	3.75	3.75	3.75	25,407
2021-11-02	3.75	3.75	3.75	3.75	155,615
2021-11-01	3.75	3.75	3.75	3.75	15,880
2021-10-29	3.75	3.75	3.75	3.75	1,052,891
2021-10-28	3.75	3.80	3.80	3.75	184,344
2021-10-27	3.75	3.75	3.75	3.75	375,670
2021-10-26	3.35	3.90	3.35	3.75	1,499,220
2021-10-25	3.50	3.50	3.15	3.15	600,128
2021-10-22	3.40	3.50	3.40	3.50	280,366
2021-10-21	3.40	3.40	3.40	3.40	512,596
2021-10-20	3.65	3.65	3.40	3.40	182,719
2021-10-19	3.65	3.65	3.65	3.65	150,000
2021-10-18	3.65	3.75	3.75	3.75	548,951
2021-10-15	3.70	3.70	3.50	3.65	202,536
2021-10-14	3.70	3.70	3.65	3.65	293,656
2021-10-13	3.90	3.90	3.90	3.70	511,945
2021-10-12	3.65	3.90	3.55	3.90	603,261
2021-10-11	3.40	3.65	3.40	3.65	644,193
2021-10-08	3.75	3.75	3.40	3.40	298,641
2021-10-07	3.75	3.75	3.75	3.75	125,000
2021-10-06	3.75	3.75	3.60	3.75	191,889
2021-10-05	3.75	3.75	3.75	3.75	0
2021-10-04	3.95	3.95	3.75	3.75	1,347,900
2021-10-01	3.95	3.95	3.95	3.95	191,447
2021-09-30	3.95	3.95	3.90	3.95	410,525
2021-09-29	3.85	4.35	3.70	3.95	3,414,133
2021-09-28	3.70	3.85	3.50	3.85	496,337
2021-09-27	3.70	3.70	3.70	3.70	207,592
2021-09-24	3.80	3.80	3.70	3.70	240,265
2021-09-23	3.80	3.80	3.80	3.80	67,092
2021-09-22	3.80	3.80	3.80	3.80	663,056
2021-09-21	3.50	3.50	3.50	3.80	344,905
2021-09-20	3.80	3.80	3.80	3.80	200,452
2021-09-17	3.80	3.80	3.80	3.80	95,654
2021-09-16	3.80	3.80	3.80	3.80	244,001
2021-09-15	3.80	3.80	3.80	3.80	102,836
2021-09-14	3.80	3.80	3.60	3.80	55,556
2021-09-13	3.80	3.65	3.65	3.80	152,891
2021-09-10	3.80	3.80	3.80	3.80	147,755
2021-09-09	3.80	3.80	3.80	3.80	119,881
2021-09-08	3.80	3.90	3.90	3.90	215,040
2021-09-07	3.80	3.80	3.80	3.80	249,543
2021-09-06	3.80	3.85	3.80	3.80	178,481
2021-09-03	3.55	3.50	3.50	3.50	565,633
2021-09-02	3.15	3.65	3.07	3.55	1,164,365
2021-09-01	3.15	3.15	3.15	3.15	0
2021-08-31	3.15	3.15	3.15	3.15	1,990
2021-08-30	3.15	3.15	3.15	3.15	0
2021-08-27	3.15	3.15	3.15	3.15	104,113
2021-08-26	3.15	3.15	3.15	3.15	49,780
2021-08-25	3.15	3.15	3.15	3.15	34,551
2021-08-24	3.15	3.15	3.15	3.15	17,606
2021-08-23	3.15	3.15	3.15	3.15	100,655
2021-08-20	3.35	3.35	3.15	3.15	397,369
2021-08-19	3.35	3.50	3.50	3.50	222,377
2021-08-18	3.05	3.59	3.05	3.59	739,942
2021-08-17	3.00	3.05	3.00	3.05	160,677
2021-08-16	2.90	3.00	2.90	3.00	1,351,873
2021-08-13	2.90	2.95	2.90	2.90	127,811
2021-08-12	2.90	2.95	2.95	2.90	25,000
2021-08-11	2.90	2.90	2.90	2.90	0
2021-08-10	2.90	2.90	2.80	2.90	16,493
2021-08-09	2.90	2.90	2.80	2.90	129,500
2021-08-06	2.90	2.90	2.90	2.90	15,518
2021-08-05	2.90	2.90	2.90	2.90	93,956
2021-08-04	2.90	2.90	2.90	2.90	6,101
2021-08-03	2.90	2.90	2.90	2.90	670,409
2021-08-02	2.90	2.90	2.90	2.90	210,000
2021-07-30	2.90	2.90	2.90	2.90	470,388
2021-07-29	2.80	2.90	2.80	2.90	298,331
2021-07-28	2.80	2.80	2.80	2.80	429,041
2021-07-27	3.00	3.00	2.80	2.80	501,678
2021-07-26	3.00	3.00	2.90	3.00	100,067
2021-07-23	3.00	3.00	3.00	3.00	60,310
2021-07-22	3.00	3.00	3.00	3.00	284,379
2021-07-21	3.05	3.05	2.90	3.00	2,155
2021-07-20	3.05	3.05	2.90	3.00	81,574
2021-07-19	3.05	3.13	3.13	3.05	1,065,396
2021-07-16	3.12	3.20	3.05	3.05	376,711
2021-07-15	3.40	3.40	3.20	3.20	223,650
2021-07-14	3.40	3.40	3.40	3.40	0
2021-07-13	3.40	3.40	3.40	3.40	24,452
2021-07-12	3.40	3.40	3.40	3.40	33,585
2021-07-09	3.45	3.45	3.40	3.40	10,609
2021-07-08	3.45	3.45	3.45	3.45	70,000
2021-07-07	3.45	3.45	3.45	3.45	224,983
2021-07-06	3.45	3.45	3.45	3.45	64,278
2021-07-05	3.45	3.45	3.45	3.45	124,451
2021-07-02	3.45	3.45	3.45	3.45	154,880
2021-07-01	3.45	3.45	3.30	3.45	102,192
2021-06-30	3.55	3.45	3.45	3.45	1,329,833
2021-06-29	4.15	4.15	3.40	3.55	3,083,088
2021-06-28	4.05	4.15	4.05	4.15	94,417
2021-06-25	4.05	4.05	4.05	4.05	33,116
2021-06-24	4.05	4.05	4.05	4.05	2,000
2021-06-23	4.05	4.05	4.05	4.05	467,475
2021-06-22	4.20	4.20	3.90	4.05	686,273
2021-06-21	4.25	4.25	4.20	4.20	187,738
2021-06-18	4.25	4.25	4.25	4.25	45,912
2021-06-17	4.25	4.25	4.25	4.25	144,786
2021-06-16	4.25	4.10	4.10	4.10	237,854
2021-06-15	4.30	4.25	4.15	4.25	1,258,583
2021-06-14	4.55	4.55	4.30	4.30	748,105
2021-06-11	4.45	4.55	4.40	4.55	802,821
2021-06-10	4.50	4.50	4.50	4.50	443,619
2021-06-09	4.60	4.60	4.50	4.50	613,804
2021-06-08	4.35	4.60	4.27	4.60	664,835
2021-06-07	4.40	4.70	4.50	4.50	1,551,440
2021-06-04	3.75	4.52	4.35	4.52	3,790,193
2021-06-03	3.75	3.75	3.75	3.75	247,442
2021-06-02	3.95	3.95	3.75	3.75	994,609
2021-06-01	3.75	3.95	3.75	3.95	342,824
2021-05-28	3.75	3.75	3.65	3.75	347,954
2021-05-27	3.85	3.85	3.75	3.75	466,303
2021-05-26	3.85	3.85	3.85	3.85	445,543
2021-05-25	3.85	3.95	3.95	3.85	576,211
2021-05-24	3.70	3.89	3.85	3.85	1,059,288
2021-05-21	3.40	3.80	3.40	3.70	1,345,135
2021-05-20	3.55	3.70	3.40	3.40	630,371
2021-05-19	3.40	3.65	3.40	3.55	573,521
2021-05-18	3.05	3.14	3.14	3.14	862,067
2021-05-17	3.05	3.05	3.05	3.05	98,106
2021-05-14	3.05	3.05	3.05	3.05	205,358
2021-05-13	3.05	3.05	3.05	3.05	148,188
2021-05-12	3.20	3.20	3.05	3.05	237,946
2021-05-11	3.20	3.20	3.20	3.20	120,000
2021-05-10	3.20	3.20	3.20	3.20	74,155
2021-05-07	3.20	3.20	3.20	3.20	297,499
2021-05-06	2.90	3.40	2.90	3.20	1,846,471
2021-05-05	3.05	3.05	2.90	3.05	127,910
2021-05-04	3.05	3.05	3.05	3.05	63,818
2021-04-30	3.05	3.05	3.05	3.05	407,220
2021-04-29	3.05	3.05	3.05	3.05	206,859
2021-04-28	3.05	3.05	3.05	3.05	451,035
2021-04-27	3.05	3.05	3.05	3.05	260,275
2021-04-26	3.12	3.12	3.12	3.05	725,482
2021-04-23	3.05	3.05	3.05	3.05	153,789
2021-04-22	3.05	3.05	3.05	3.05	318,733
2021-04-21	3.10	3.10	3.05	3.05	341,760
2021-04-20	3.10	3.10	3.10	3.10	1,555,877
2021-04-19	3.10	3.10	3.10	3.10	348,182
2021-04-16	3.25	3.25	3.10	3.10	1,154,122
2021-04-15	2.80	3.40	2.80	3.25	5,221,784
2021-04-14	2.80	2.80	2.80	2.80	38,632
2021-04-13	2.80	2.80	2.80	2.80	0
2021-04-12	2.80	2.85	2.60	2.80	723,343
2021-04-09	2.80	2.80	2.80	2.80	316,877
2021-04-08	2.80	2.80	2.80	2.80	343,409
2021-04-07	2.80	2.80	2.80	2.80	16,803
2021-04-06	2.90	2.90	2.80	2.80	629,588
2021-04-01	2.75	2.75	2.75	2.75	556,163
2021-03-31	2.85	2.85	2.75	2.75	66,428
2021-03-30	2.90	2.90	2.85	2.85	34,439
2021-03-29	2.95	3.07	3.07	2.90	422,781
2021-03-26	2.85	3.00	3.00	3.00	91,600
2021-03-25	2.85	2.95	2.80	2.85	861,493
2021-03-24	2.85	2.85	2.85	2.85	451,491
2021-03-23	2.85	2.70	2.70	2.70	2,461,220
2021-03-22	2.75	2.85	2.75	2.85	1,636,274
2021-03-19	2.75	2.75	2.75	2.75	38,007
2021-03-18	2.75	2.75	2.75	2.75	156,541
2021-03-17	2.75	2.89	2.75	2.75	1,294,772
2021-03-16	2.75	2.75	2.75	2.75	1,140,809
2021-03-15	2.75	2.75	2.75	2.75	205,241
2021-03-12	2.75	2.75	2.75	2.75	373,134
2021-03-11	2.65	2.75	2.65	2.75	8,851,607
2021-03-10	2.65	2.65	2.65	2.65	222,685
2021-03-09	2.65	2.65	2.65	2.65	229,026
2021-03-08	2.65	2.65	2.65	2.65	232,711
2021-03-05	2.65	2.65	2.65	2.65	408,907
2021-03-04	2.65	2.65	2.65	2.65	810,942
2021-03-03	2.75	2.75	2.65	2.65	50,329
2021-03-02	2.75	2.75	2.75	2.75	17,682
2021-03-01	3.00	3.00	2.75	2.75	606,753
2021-02-26	3.00	3.00	2.80	3.00	128,371
2021-02-25	3.00	3.15	3.15	3.15	13,733
2021-02-24	3.00	3.00	3.00	3.00	50,000
2021-02-23	3.00	3.00	3.00	3.00	903,680
2021-02-22	3.00	3.00	3.00	3.00	47,659
2021-02-19	3.05	3.05	3.00	3.00	474,738
2021-02-18	3.05	3.05	3.05	3.05	105,428
2021-02-17	3.05	3.05	3.05	3.05	131,763
2021-02-16	2.60	3.15	2.60	3.05	4,879,036
2021-02-15	2.60	2.60	2.60	2.60	216,799
2021-02-12	2.60	2.60	2.60	2.60	1,657,461
2021-02-11	2.60	2.60	2.60	2.60	741,115
2021-02-10	2.60	2.60	2.60	2.60	541,312
2021-02-09	2.60	2.60	2.60	2.60	56,417
2021-02-08	2.55	2.60	2.55	2.60	441,058
2021-02-05	2.65	2.79	2.79	2.55	406,751
2021-02-04	2.65	2.65	2.60	2.65	1,280,034
2021-02-03	2.40	2.75	2.55	2.65	2,543,493
2021-02-02	2.50	2.50	2.40	2.40	935,550
2021-02-01	2.50	2.50	2.50	2.50	962,338
2021-01-29	2.50	2.50	2.50	2.50	93,394
2021-01-28	2.50	2.50	2.50	2.50	659,295
2021-01-27	2.50	2.50	2.50	2.50	261,223
2021-01-26	2.50	2.63	2.63	2.50	198,807
2021-01-25	2.50	2.50	2.50	2.50	386,168
2021-01-22	2.50	2.50	2.50	2.50	306,094
2021-01-21	2.45	2.50	2.30	2.50	168,328
2021-01-20	2.55	2.55	2.45	2.45	232,705
2021-01-19	2.55	2.60	2.55	2.55	396,459
2021-01-18	2.65	2.65	2.65	2.65	108,577
2021-01-15	2.65	2.65	2.65	2.65	536,689
2021-01-14	2.50	2.95	2.45	2.65	2,765,112
2021-01-13	2.50	2.50	2.30	2.50	373,366
2021-01-12	2.50	2.50	2.50	2.50	184,947
2021-01-11	2.60	2.60	2.50	2.50	159,302
2021-01-08	2.65	2.65	2.60	2.60	291,516
2021-01-07	2.65	2.79	2.79	2.79	379,163
2021-01-06	2.65	2.81	2.81	2.65	1,141,504
2021-01-05	2.65	2.65	2.65	2.65	214,840
2021-01-04	2.45	2.65	2.45	2.65	1,397,212
2020-12-31	2.30	2.45	2.30	2.45	367,455
2020-12-30	2.25	2.30	2.25	2.30	155,258
2020-12-29	2.25	2.25	2.25	2.25	33,750
2020-12-24	2.37	2.37	2.37	2.25	161,698
2020-12-23	2.35	2.35	2.20	2.25	931,192
2020-12-22	2.35	2.35	2.30	2.35	176,315
2020-12-21	2.35	2.41	2.35	2.35	346,620
2020-12-18	2.35	2.35	2.35	2.35	355,000
2020-12-17	2.40	2.40	2.35	2.35	273,713
2020-12-16	2.55	2.55	2.40	2.40	291,614
2020-12-15	2.60	2.60	2.55	2.55	233,782
2020-12-14	2.65	2.65	2.60	2.60	37,187
2020-12-11	2.65	2.70	2.65	2.65	1,598,136
2020-12-10	2.65	2.65	2.65	2.65	69,810
2020-12-09	2.65	2.65	2.65	2.65	233,009
2020-12-08	2.65	2.70	2.65	2.65	1,652,468
2020-12-07	2.45	2.45	2.45	2.45	386,986
2020-12-04	2.33	2.45	2.33	2.45	404,373
2020-12-03	2.21	2.30	2.21	2.33	114,754
2020-12-02	2.33	2.21	2.21	2.33	42,509
2020-12-01	2.33	2.33	2.33	2.33	114,510
2020-11-30	2.33	2.33	2.33	2.33	8,355
2020-11-27	2.33	2.33	2.33	2.33	275,816
2020-11-26	2.33	2.33	2.33	2.33	133,982
2020-11-25	2.40	2.52	2.52	2.33	273,243
2020-11-24	2.55	2.55	2.40	2.40	920,566
2020-11-23	2.60	2.70	2.70	2.70	2,895,252
2020-11-20	2.60	2.60	2.60	2.60	152,444
2020-11-19	2.18	2.60	2.18	2.60	1,156,329
2020-11-18	2.18	2.18	2.18	2.18	63,882
2020-11-17	2.18	2.18	2.18	2.18	307,730
2020-11-16	2.18	2.18	2.18	2.18	327,294
2020-11-13	2.20	2.20	2.05	2.18	268,266
2020-11-12	2.18	2.20	2.18	2.20	414,344
2020-11-11	2.23	2.23	2.18	2.18	897,644
2020-11-10	2.23	2.23	2.23	2.23	864,969
2020-11-09	2.23	2.23	2.23	2.23	364,535
2020-11-06	2.23	2.23	2.23	2.23	152,088
2020-11-05	2.33	2.33	2.18	2.23	1,089,107
2020-11-04	2.45	2.45	2.33	2.33	1,150,559
2020-11-03	2.40	2.45	2.40	2.45	930,000
2020-11-02	2.40	2.40	2.40	2.40	656,839
2020-10-30	2.45	2.45	2.35	2.40	2,412,187
2020-10-29	2.85	2.85	2.80	2.80	98,674
2020-10-28	2.90	2.90	2.85	2.85	396,761
2020-10-27	2.90	2.90	2.90	2.90	226,930
2020-10-26	2.90	2.90	2.90	2.90	163,618
2020-10-23	3.05	3.05	2.90	2.90	375,052
2020-10-22	3.05	3.05	3.05	3.05	29,628
2020-10-21	3.10	3.10	3.05	3.05	662,188
2020-10-20	3.10	3.10	3.10	3.10	92,473
2020-10-16	3.20	3.20	3.05	3.05	675,100
2020-10-15	3.45	3.21	3.21	3.20	1,648,633
2020-10-14	3.15	3.55	3.15	3.45	2,313,616
2020-10-13	3.15	3.15	3.15	3.15	308,522
2020-10-12	3.05	3.15	3.05	3.15	451,279
2020-10-09	3.15	3.15	3.05	3.05	358,113
2020-10-08	2.80	3.53	2.80	3.15	2,150,489
2020-10-07	2.73	2.73	2.73	2.73	15,240,679
2020-10-06	2.45	2.75	2.45	2.73	568,360
2020-10-05	2.45	2.45	2.45	2.45	150,113
2020-10-02	2.50	2.50	2.45	2.45	335,135
2020-10-01	2.50	2.50	2.50	2.50	199,801
2020-09-30	2.20	2.55	2.20	2.50	5,180,303
2020-09-29	2.20	2.20	2.20	2.20	52,666
2020-09-28	2.20	2.20	2.20	2.20	692,819
2020-09-25	1.95	2.20	1.95	2.20	1,863,996
2020-09-24	1.95	1.95	1.95	1.95	687,115
2020-09-23	1.95	1.95	1.95	1.95	454,980
2020-09-22	1.83	2.00	1.83	1.95	2,005,667
2020-09-21	1.83	1.83	1.83	1.83	176,900
2020-09-18	1.83	1.83	1.83	1.83	7,978
2020-09-17	1.83	1.83	1.83	1.83	1,100,065
2020-09-16	1.90	1.90	1.83	1.83	261,652
2020-09-15	1.90	1.90	1.90	1.90	110,479
2020-09-14	1.90	1.90	1.90	1.90	340,016
2020-09-11	2.00	2.00	1.90	1.90	349,237
2020-09-10	2.00	2.00	2.00	2.00	7,352
2020-09-09	2.00	2.00	2.00	2.00	14,344
2020-09-08	2.00	2.00	2.00	2.00	143,632
2020-09-07	2.00	2.00	2.00	2.00	166,079
2020-09-04	2.00	2.00	2.00	2.00	934,881
2020-09-03	2.05	2.05	1.85	2.00	820,642
2020-09-02	2.05	2.05	2.05	2.05	28,544
2020-09-01	2.05	2.00	2.00	2.05	1,283,540
2020-08-28	2.05	2.05	2.05	2.05	75,923
2020-08-27	2.05	2.05	2.05	2.05	79,030
2020-08-26	2.05	2.05	2.05	2.05	400,000
2020-08-25	2.15	2.15	2.05	2.05	216,245
2020-08-24	2.15	2.15	2.00	2.15	0
2020-08-21	2.05	2.15	2.05	2.15	499,324
2020-08-20	2.15	2.15	2.03	2.05	377,137
2020-08-19	2.15	2.15	2.15	2.15	132,340
2020-08-18	1.85	2.40	1.85	2.15	7,224,873
2020-08-17	1.88	1.88	1.85	1.85	772,030
2020-08-14	1.88	1.88	1.88	1.88	228,072
2020-08-13	1.90	1.93	1.85	1.88	20,000
2020-08-12	1.90	2.00	2.00	1.93	430,141
2020-08-11	1.90	1.90	1.90	1.90	449,215
2020-08-10	1.90	1.90	1.90	1.90	588,475
2020-08-07	2.05	2.05	1.90	1.90	559,646
2020-08-06	2.05	2.05	2.05	2.05	57,352
2020-08-05	2.05	2.05	2.05	2.05	130,224
2020-08-04	2.05	2.05	2.00	2.05	147,422
2020-08-03	2.05	2.05	2.05	2.05	146,354
2020-07-31	2.05	2.05	2.05	2.05	156,471
2020-07-30	2.05	2.05	2.05	2.05	13,997
2020-07-29	2.05	2.05	2.05	2.05	160,166
2020-07-28	2.05	2.05	2.05	2.05	192,639
2020-07-27	2.05	2.05	2.05	2.05	266,751
2020-07-24	2.05	2.05	2.05	2.05	103,500
2020-07-23	2.20	2.20	2.05	2.05	764,343
2020-07-22	2.20	2.20	2.20	2.20	384,828
2020-07-21	2.20	2.20	2.20	2.20	310,190
2020-07-20	2.35	2.35	2.20	2.35	430,272
2020-07-17	2.43	2.43	2.28	2.35	1,542,357
2020-07-16	2.45	2.45	2.43	2.43	25,000
2020-07-15	2.45	2.45	2.45	2.45	73,976
2020-07-14	2.53	2.53	2.45	2.45	294,151
2020-07-13	2.53	2.45	2.45	2.53	597,914
2020-07-10	2.53	2.53	2.45	2.53	853,035
2020-07-09	3.05	3.05	2.45	2.53	7,227,843
2020-07-08	3.05	3.05	3.05	3.05	122,359
2020-07-07	3.05	3.05	3.05	3.05	190,626
2020-07-06	3.05	3.05	3.05	3.05	361,720
2020-07-03	3.05	3.05	3.05	3.05	28,548
2020-07-02	2.90	3.05	2.90	3.05	567,983
2020-07-01	2.90	2.90	2.90	2.90	102,220
2020-06-30	2.95	2.95	2.70	2.95	91,324
2020-06-29	2.95	2.95	2.80	2.95	30,090
2020-06-26	3.20	3.20	2.90	3.20	795,946
2020-06-25	3.20	3.20	3.20	3.20	119,618
2020-06-24	3.20	3.20	3.20	3.20	260,883
2020-06-23	3.10	3.20	3.00	3.20	195,411
2020-06-22	3.10	3.10	3.10	3.10	553,069
2020-06-19	3.10	3.10	3.10	3.10	663,714
2020-06-18	3.10	3.10	3.10	3.10	349,441
2020-06-17	3.10	3.10	3.10	3.10	716,355
2020-06-16	3.10	3.10	3.10	3.10	187,965
2020-06-15	3.15	3.15	3.10	3.10	318,520
2020-06-12	3.15	3.15	3.10	3.15	1,202,602
2020-06-11	3.25	3.25	3.15	3.15	2,377,779
2020-06-10	3.80	3.80	3.25	3.25	2,035,461
2020-06-09	3.80	3.80	3.80	3.80	1,011,623
2020-06-08	3.70	3.80	3.70	3.80	2,361,603
2020-06-05	3.58	4.05	3.58	3.70	10,642,721
2020-06-04	2.85	3.68	2.85	3.40	8,074,652
2020-06-03	2.90	2.90	2.85	2.85	469,530
2020-06-02	2.95	2.95	2.90	2.90	375,000
2020-06-01	2.95	2.95	2.95	2.95	67,190
2020-05-29	2.95	2.95	2.95	2.95	29,236
2020-05-28	2.95	2.95	2.95	2.95	134,978
2020-05-27	3.08	3.08	2.95	3.08	1,138,473
2020-05-26	3.08	3.08	3.08	3.08	69,722
2020-05-22	3.18	3.18	3.03	3.18	564,952
2020-05-21	3.18	3.18	3.10	3.18	385,527
2020-05-20	3.18	3.18	3.18	3.18	132,225
2020-05-19	3.18	3.18	3.18	3.18	29,711
2020-05-18	3.18	3.18	3.10	3.18	164,890
2020-05-15	3.18	3.18	3.18	3.18	258,583
2020-05-14	3.18	3.18	3.18	3.18	406,853
2020-05-13	3.18	3.18	3.18	3.18	144,529
2020-05-12	3.18	3.18	3.18	3.18	24,987
2020-05-11	3.25	3.25	3.10	3.18	735,150
2020-05-07	3.25	3.25	3.25	3.25	108,856
2020-05-06	3.25	3.25	3.25	3.25	10,000
2020-05-05	3.25	3.25	3.25	3.25	30,516
2020-05-04	3.08	3.33	3.08	3.25	1,693,023
2020-05-01	3.00	3.03	2.88	3.03	2,855,861
2020-04-30	3.00	3.00	3.00	3.00	48,911
2020-04-29	3.13	3.13	3.00	3.00	190,316
2020-04-28	3.10	3.13	3.10	3.10	524,682
2020-04-27	3.35	3.35	3.10	3.10	1,130,624
2020-04-24	3.45	3.30	3.30	3.35	644,048
2020-04-23	3.45	3.60	3.33	3.45	3,338,998
2020-04-22	3.05	3.25	3.05	3.05	449,813
2020-04-21	3.35	3.35	3.05	3.05	194,489
2020-04-20	3.35	3.35	3.35	3.35	534,356
2020-04-17	3.05	3.40	3.05	3.35	1,220,476
2020-04-16	3.05	3.10	3.10	3.00	1,770,179
2020-04-15	3.15	3.15	3.05	3.05	265,759
2020-04-14	2.65	3.05	2.60	2.65	9,443,461
2020-04-09	2.65	2.65	2.65	2.65	724,178
2020-04-08	2.65	2.65	2.65	2.65	279,566
2020-04-07	2.65	2.65	2.60	2.65	427,068
2020-04-06	2.65	2.65	2.65	2.65	1,245,866
2020-04-03	2.65	2.65	2.65	2.65	1,000
2020-04-03	2.65	2.65	2.65	2.65	69,052
2020-04-02	2.65	2.65	2.65	2.65	361,171
2020-04-02	2.65	2.65	2.65	2.65	353,862
2020-04-01	2.75	2.65	2.65	2.65	755,474
2020-04-01	2.75	2.75	2.65	2.75	502,290
2020-03-31	2.80	3.00	2.75	2.63	1,735,344
2020-03-30	2.63	2.63	2.63	2.63	211,554
2020-03-27	2.80	2.80	2.63	2.80	565,144
2020-03-26	2.80	2.80	2.80	2.80	82,689
2020-03-25	2.65	2.70	2.65	2.65	92,566
2020-03-24	2.65	2.65	2.65	2.65	79,628
2020-03-23	2.70	2.70	2.65	2.70	200,838
2020-03-20	2.60	2.70	2.60	2.60	19,789
2020-03-19	2.60	2.60	2.60	2.60	0
2020-03-18	2.60	2.60	2.60	2.60	0
2020-03-17	2.60	2.60	2.60	2.60	321,224
2020-03-16	2.85	2.85	2.60	2.85	348,011
2020-03-13	2.53	2.85	2.53	2.53	1,127,826
2020-03-12	3.05	3.05	2.60	3.05	540,760
2020-03-11	3.10	3.10	3.05	3.10	34,192
2020-03-10	3.03	3.25	3.03	3.03	287,390
2020-03-09	3.38	3.38	3.38	3.38	25,000
2020-03-06	3.38	3.38	3.38	3.38	70,810
2020-03-05	3.45	3.50	3.38	3.45	216,805
2020-03-04	3.65	3.65	3.45	3.65	783,188
2020-03-03	3.65	3.65	3.65	3.65	7,470
2020-03-02	3.63	3.68	3.63	3.63	316,855
2020-02-28	3.83	3.83	3.60	3.83	605,861
2020-02-27	3.85	4.38	3.60	3.85	6,728,273
2020-02-26	3.85	3.85	3.85	3.85	57,662
2020-02-25	3.90	3.90	3.85	3.90	133,295
2020-02-24	3.90	3.90	3.90	3.90	217,685
2020-02-21	3.90	3.90	3.90	3.90	86,913
2020-02-20	3.95	3.95	3.90	3.90	346,481
2020-02-19	3.95	3.95	3.95	3.95	178,269
2020-02-18	4.10	4.10	3.95	3.95	434,344
2020-02-17	3.85	4.10	3.85	4.10	1,041,417
2020-02-14	3.85	3.85	3.85	3.85	256,374
2020-02-13	3.85	3.85	3.85	3.85	12,123
2020-02-12	3.85	3.85	3.85	3.85	250
2020-02-11	3.85	4.00	4.00	3.85	149,224
2020-02-10	3.85	3.85	3.85	3.85	319,016
2020-02-07	3.85	3.85	3.85	3.85	518,942
2020-02-06	3.68	3.85	3.68	3.85	2,988,237
2020-02-05	3.70	3.90	3.68	3.68	417,663
2020-02-04	3.55	3.60	3.55	3.60	329,377
2020-02-03	3.55	3.55	3.55	3.55	171,848
2020-01-31	3.55	3.55	3.55	3.55	179,899
2020-01-30	3.55	3.55	3.55	3.55	693,854
2020-01-29	3.60	3.60	3.55	3.55	240,000
2020-01-28	3.65	3.65	3.58	3.60	664,235
2020-01-27	3.70	3.70	3.70	3.70	141,972
2020-01-24	4.08	4.08	3.75	3.75	887,371
2020-01-23	4.08	4.08	4.08	4.08	290,393
2020-01-22	4.08	4.08	4.08	4.08	326,938
2020-01-21	4.08	4.08	4.08	4.08	64,189
2020-01-20	4.08	4.08	4.08	4.08	263,728
2020-01-17	4.08	4.08	4.08	4.08	155,464
2020-01-16	4.10	4.10	4.08	4.08	1,782,622
2020-01-15	3.78	4.35	3.60	4.10	4,545,892
2020-01-14	3.53	3.78	3.53	3.78	670,963
2020-01-13	3.53	3.53	3.53	3.53	29,338
2020-01-10	3.63	3.63	3.48	3.48	238,995
2020-01-09	3.63	3.63	3.63	3.63	122,277
2020-01-08	3.63	3.63	3.60	3.63	497,000
2020-01-07	3.63	3.63	3.63	3.63	17,628
2020-01-06	3.63	3.63	3.63	3.63	79,046
2020-01-03	3.63	3.63	3.63	3.63	653,804
2020-01-02	3.90	3.90	3.63	3.63	522,266
2019-12-31	4.05	4.05	3.90	3.90	1,266,157
2019-12-30	3.80	4.10	3.80	4.05	1,370,423
2019-12-27	3.85	3.85	3.55	3.75	1,283,184
2019-12-24	3.85	3.85	3.85	3.85	12,858
2019-12-23	3.90	3.90	3.55	3.85	1,543,403
2019-12-20	4.10	4.10	3.90	3.90	650,057
2019-12-19	4.15	4.15	4.10	4.10	360,781
2019-12-18	4.15	4.15	4.00	4.15	89,080
2019-12-17	4.18	4.18	4.15	4.15	21,681
2019-12-16	4.18	4.18	4.18	4.18	72,903
2019-12-13	4.13	4.18	4.13	4.18	534,143
2019-12-12	4.13	4.13	4.13	4.13	98,418
2019-12-11	4.13	4.13	4.13	4.13	124,563
2019-12-10	4.13	4.13	4.13	4.13	355,556
2019-12-09	4.18	4.18	4.10	4.13	207,944
2019-12-06	4.33	4.33	4.28	4.33	169,811
2019-12-05	4.40	4.43	4.33	4.40	752,037
2019-12-04	4.50	4.50	4.40	4.40	441,406
2019-12-03	4.20	4.50	4.10	4.50	1,431,489
2019-12-02	4.40	4.75	4.20	4.20	5,959,998
2019-11-29	4.50	4.50	4.35	4.40	372,981
2019-11-28	4.50	4.50	4.50	4.50	53,971
2019-11-27	4.50	4.50	4.50	4.50	108,108
2019-11-26	4.50	4.50	4.50	4.50	59,241
2019-11-25	4.50	4.50	4.50	4.50	133,529
2019-11-22	4.48	4.50	4.48	4.50	342,819
2019-11-21	4.48	4.48	4.48	4.48	25,000
2019-11-20	4.53	4.53	4.48	4.48	135,516
2019-11-19	4.53	4.53	4.53	4.53	102,064
2019-11-18	4.53	4.53	4.53	4.53	23,226
2019-11-15	4.53	4.53	4.53	4.53	233,516
2019-11-14	4.53	4.53	4.53	4.53	131,797
2019-11-13	4.53	4.53	4.53	4.53	10,887
2019-11-12	4.53	4.53	4.53	4.53	2,000
2019-11-11	4.50	4.53	4.50	4.53	255,901
2019-11-08	4.50	4.50	4.50	4.50	1,500
2019-11-07	4.38	4.50	4.38	4.50	326,253
2019-11-06	4.63	4.63	4.38	4.38	181,060
2019-11-05	4.75	4.75	4.50	4.63	44,742
2019-11-04	4.30	4.75	4.30	4.75	626,733
2019-11-01	4.45	4.30	4.30	4.25	696,278
2019-10-31	4.45	4.45	4.45	4.45	303,836
2019-10-30	4.45	4.45	4.30	4.45	71,231
2019-10-29	4.45	4.45	4.45	4.45	145,767
2019-10-28	4.45	4.45	4.45	4.45	191,483
2019-10-25	4.55	4.55	4.45	4.45	489,852
2019-10-24	4.55	4.55	4.55	4.55	75,449
2019-10-23	4.20	4.55	4.20	4.55	878,734
2019-10-22	4.15	4.20	4.15	4.20	306,495
2019-10-21	4.40	4.40	4.15	4.15	552,006
2019-10-18	4.40	4.40	4.40	4.40	120,966
2019-10-17	4.40	4.40	4.40	4.40	142,386
2019-10-16	4.40	4.40	4.35	4.40	402,779
2019-10-15	4.60	4.60	4.40	4.40	844,481
2019-10-14	4.60	4.60	4.60	4.60	55,805
2019-10-11	4.60	4.60	4.60	4.60	185,934
2019-10-10	4.55	4.60	4.35	4.55	774,332
2019-10-09	5.00	5.00	4.40	4.55	1,232,563
2019-10-08	4.90	5.00	4.90	5.00	364,143
2019-10-07	4.60	4.90	4.60	4.90	1,603,981
2019-10-04	4.65	4.65	4.60	4.60	1,111,239
2019-10-03	4.70	4.75	4.60	4.65	493,662
2019-10-02	4.90	4.90	4.70	4.70	430,920
2019-10-01	4.90	4.90	4.90	4.90	330,973
2019-09-30	4.90	4.90	4.90	4.90	292,539
2019-09-27	4.90	4.90	4.90	4.90	794,427
2019-09-26	5.05	5.05	4.90	4.90	417,527
2019-09-25	5.20	5.20	5.05	5.05	687,865
2019-09-24	5.35	5.35	5.10	5.20	593,504
2019-09-23	5.10	5.35	5.10	5.35	1,395,771
2019-09-20	4.80	5.00	4.80	5.00	616,505
2019-09-19	4.65	4.80	4.65	4.80	790,720
2019-09-18	4.55	4.65	4.55	4.65	468,018
2019-09-17	4.55	4.55	4.55	4.55	231,603
2019-09-16	4.55	4.55	4.55	4.55	95,086
2019-09-13	4.65	4.65	4.40	4.55	835,924
2019-09-12	4.13	4.68	4.13	4.65	1,780,409
2019-09-11	4.30	4.30	4.13	4.13	258,875
2019-09-10	4.35	4.35	4.30	4.30	126,504
2019-09-09	4.35	4.35	4.35	4.35	149,329
2019-09-06	4.35	4.35	4.35	4.35	127,987
2019-09-05	4.40	4.40	4.35	4.35	252,636
2019-09-04	4.45	4.45	4.30	4.40	787,013
2019-09-03	4.50	4.50	4.45	4.45	168,529
2019-09-02	4.55	4.55	4.50	4.50	136,634
2019-08-30	4.55	4.55	4.55	4.55	38,647
2019-08-29	4.60	4.60	4.55	4.60	186,868
2019-08-28	4.80	4.80	4.60	4.60	507,636
2019-08-27	4.80	4.85	4.80	4.80	603,012
2019-08-23	4.80	4.80	4.80	4.80	420,806
2019-08-22	4.75	4.80	4.60	4.80	511,308
2019-08-21	4.75	4.75	4.75	4.75	0
2019-08-20	4.75	4.75	4.75	4.75	21,598
2019-08-19	4.75	4.75	4.75	4.75	174,402
2019-08-16	4.75	4.75	4.60	4.75	158,399
2019-08-15	4.75	4.75	4.75	4.75	58,210
2019-08-14	4.75	4.75	4.75	4.75	92,012
2019-08-13	4.70	4.75	4.70	4.75	173,308
2019-08-12	4.65	4.65	4.60	4.65	665,922
2019-08-09	4.65	4.65	4.65	4.65	39,733
2019-08-08	4.65	4.65	4.65	4.65	311,654
2019-08-07	4.85	4.85	4.60	4.60	769,728
2019-08-06	4.90	4.90	4.85	4.85	132,033
2019-08-05	4.90	4.90	4.90	4.90	201,099
2019-08-02	4.90	4.90	4.90	4.90	368,546
2019-08-01	4.95	4.95	4.90	4.90	108,810
2019-07-31	5.15	5.15	4.95	4.95	617,770
2019-07-30	4.90	5.20	4.90	5.15	1,704,324
2019-07-29	4.90	4.92	4.92	4.90	1,866,963
2019-07-26	4.70	5.05	4.70	4.90	1,283,882
2019-07-25	4.90	5.00	4.65	4.70	1,507,126
2019-07-24	4.65	5.35	4.65	4.90	5,470,847
2019-07-23	4.70	4.75	4.65	4.65	2,266,057
2019-07-22	4.75	4.80	4.65	4.70	994,616
2019-07-19	4.80	4.80	4.70	4.70	247,809
2019-07-18	4.95	4.95	4.80	4.80	300,214
2019-07-17	5.10	5.10	4.90	4.95	438,439
2019-07-16	5.15	5.15	5.10	5.10	54,154
2019-07-15	5.15	5.15	5.15	5.15	184,406
2019-07-12	5.40	5.40	5.15	5.15	458,233
2019-07-11	5.40	5.40	5.40	5.40	223,539
2019-07-10	5.40	5.40	5.40	5.40	195,276
2019-07-09	5.40	5.40	5.40	5.40	122,454
2019-07-08	5.70	5.70	5.40	5.40	538,279
2019-07-05	5.55	5.70	5.55	5.70	418,066
2019-07-04	5.55	5.55	5.55	5.55	261,669
2019-07-03	5.60	5.60	5.50	5.55	587,045
2019-07-02	5.85	5.85	5.40	5.60	538,160
2019-07-01	5.85	5.85	5.85	5.85	181,599
2019-06-28	5.85	5.85	5.85	5.85	466,308
2019-06-27	5.85	5.85	5.85	5.85	40,580
2019-06-26	5.90	5.90	5.85	5.85	323,856
2019-06-25	6.05	6.05	5.90	5.90	161,505
2019-06-24	6.15	6.35	6.05	6.05	1,117,763
2019-06-21	5.65	6.30	5.65	5.65	2,319,171
2019-06-20	5.60	5.65	5.60	5.65	1,739,656
2019-06-19	5.60	5.60	5.60	5.60	108,870
2019-06-18	5.60	5.60	5.60	5.60	272,874
2019-06-17	5.60	5.60	5.60	5.60	70,974
2019-06-14	5.60	5.60	5.60	5.60	635,531
2019-06-13	5.75	5.75	5.60	5.60	132,668
2019-06-12	5.75	5.75	5.75	5.75	58,149
2019-06-11	5.75	5.75	5.75	5.75	25,102
2019-06-10	5.75	5.75	5.75	5.75	215,815
2019-06-07	5.75	5.75	5.75	5.75	204,179
2019-06-06	5.85	5.85	5.75	5.75	1,173,842
2019-06-05	5.85	5.85	5.85	5.85	77,019
2019-06-04	6.10	6.10	5.83	5.85	395,906
2019-06-03	6.10	6.10	6.10	6.10	83,686
2019-05-31	6.15	6.15	6.10	6.15	88,350
2019-05-30	6.30	6.30	6.15	6.15	275,592
2019-05-29	6.10	6.30	6.10	6.30	1,095,334
2019-05-28	5.70	6.15	5.70	6.10	1,931,855
2019-05-24	5.85	5.85	5.65	5.70	688,829
2019-05-23	6.30	6.30	5.80	5.85	750,891
2019-05-22	6.35	6.35	6.30	6.30	92,488
2019-05-21	6.35	6.35	6.35	6.35	55,539
2019-05-20	6.40	6.40	6.35	6.35	177,181
2019-05-17	6.40	6.40	6.40	6.40	154,324
2019-05-16	6.40	6.40	6.40	6.40	91,156
2019-05-15	6.40	6.40	6.40	6.40	54,815
2019-05-14	6.40	6.40	6.40	6.40	151,428
2019-05-13	6.40	6.40	6.40	6.40	402,442
2019-05-10	6.15	6.45	6.00	6.40	1,525,228
2019-05-09	6.35	6.35	6.15	6.15	549,787
2019-05-08	6.55	6.55	6.35	6.35	340,457
2019-05-07	6.60	6.60	6.55	6.55	190,695
2019-05-03	6.85	6.85	6.60	6.60	425,036
2019-05-02	6.85	6.85	6.85	6.85	134,132
2019-05-01	7.10	7.10	6.85	6.85	421,043
2019-04-30	6.85	7.10	6.85	7.10	825,243
2019-04-29	6.85	6.85	6.85	6.85	218,375

Share	Price	Change
C4x Discry Hdgs (C4XD)	12.00	27.32%
Oracle Power (ORCP)	0.032	26.98%
Dillistone (DSG)	11.50	21.05%
Proteome (PRM)	4.15	18.23%
Darktrace (DARK)	602.00	16.44%

Share	Price	Change
Indus Gas (INDI)	7.50	-36.71%
R&Q Insurance (RQIH)	2.26	-11.95%
Redx Pharma (REDX)	9.00	-10%
Aukett Swanke (AUK)	1.40	-9.68%
Ukrproduct (UKR)	2.24	-9.68%

Share	Price	Volume
Cap-xx (CPX)	0.0855	396,386,385
88 Energy (88E)	0.1675	322,859,061
Mosman Oil Gas (MSMN)	0.018	270,486,300
Lloyds (LLOY)	52.30	196,219,976
Beacon Energy. (BCE)	0.0575	196,198,150