IDE.L Share History

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

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

Date	Open	High	Low	Close	Volume
2022-11-04	72.50	72.50	72.50	72.50	381
2022-11-03	72.50	72.50	72.50	72.50	49
2022-11-02	0.73	0.73	0.73	0.73	58,402
2022-11-01	0.73	0.73	0.73	0.73	0
2022-10-31	0.73	0.73	0.73	0.73	250,409
2022-10-28	0.73	0.73	0.73	0.73	1,085
2022-10-27	0.73	0.73	0.73	0.73	286,238
2022-10-26	0.73	0.73	0.73	0.73	7,312
2022-10-25	0.73	0.73	0.73	0.73	1,893
2022-10-24	0.78	0.78	0.73	0.73	234,658
2022-10-21	0.78	0.78	0.78	0.78	0
2022-10-20	0.78	0.78	0.78	0.78	0
2022-10-19	0.78	0.78	0.78	0.78	65,000
2022-10-18	0.78	0.78	0.78	0.78	0
2022-10-17	0.78	0.78	0.78	0.78	959
2022-10-14	0.78	0.78	0.78	0.78	251,327
2022-10-13	0.78	0.78	0.78	0.78	282,482
2022-10-12	0.80	0.80	0.78	0.78	26,607
2022-10-11	0.80	0.80	0.80	0.80	0
2022-10-10	0.80	0.80	0.80	0.80	20,000
2022-10-07	0.73	0.80	0.73	0.80	737,269
2022-10-06	0.73	0.73	0.73	0.73	0
2022-10-05	0.78	0.78	0.73	0.73	319,873
2022-10-04	0.78	0.78	0.78	0.78	682
2022-10-03	0.93	0.93	0.78	0.78	1,238,344
2022-09-30	0.96	0.96	0.93	0.93	825,297
2022-09-29	1.03	1.10	0.96	0.96	1,599,291
2022-09-28	1.03	1.03	1.03	1.03	0
2022-09-27	1.15	1.15	1.03	1.03	1,586,358
2022-09-26	1.15	1.15	1.15	1.15	24,111
2022-09-23	1.18	1.20	1.10	1.18	1,002
2022-09-22	1.18	1.18	1.18	1.18	158,355
2022-09-21	1.15	1.18	1.15	1.18	1,450,312
2022-09-20	1.18	1.18	1.15	1.15	142,168
2022-09-19	1.18	1.18	1.18	1.18	0
2022-09-16	1.18	1.18	1.18	1.18	0
2022-09-15	1.13	1.18	1.13	1.18	165,810
2022-09-14	1.13	1.13	1.13	1.13	351,119
2022-09-13	1.10	1.13	1.10	1.13	272,065
2022-09-12	1.08	1.08	1.08	1.08	122,828
2022-09-09	1.30	1.30	1.08	1.08	659,536
2022-09-08	0.93	1.40	0.90	1.30	4,685,374
2022-09-07	0.90	0.93	0.90	0.93	416,618
2022-09-06	0.90	0.90	0.90	0.90	252,459
2022-09-05	0.90	0.90	0.90	0.90	274,671
2022-09-02	0.90	0.90	0.90	0.90	985
2022-09-01	1.05	1.05	0.90	0.90	780,688
2022-08-31	1.20	1.20	1.05	1.05	336,993
2022-08-30	1.20	1.20	1.20	1.20	153,500
2022-08-29	1.20	1.20	1.20	1.20	0
2022-08-26	1.13	1.20	1.13	1.20	230,047
2022-08-25	1.13	1.13	1.13	1.13	0
2022-08-24	1.13	1.13	1.13	1.13	1,798
2022-08-23	1.13	1.13	1.13	1.13	234,211
2022-08-22	1.05	1.13	1.05	1.13	499,000
2022-08-19	1.05	1.02	1.02	1.05	1,413,500
2022-08-18	1.10	1.10	1.05	1.05	72,943
2022-08-17	1.15	1.15	1.10	1.10	187,193
2022-08-16	1.15	1.15	1.15	1.15	31,937
2022-08-15	1.15	1.15	1.15	1.15	750
2022-08-12	1.15	1.15	1.15	1.15	86,500
2022-08-11	1.15	1.15	1.15	1.15	0
2022-08-10	1.03	1.15	1.03	1.15	583,366
2022-08-09	1.03	1.00	1.00	1.03	464,649
2022-08-08	1.03	1.03	1.03	1.03	689,621
2022-08-05	1.03	1.03	1.03	1.03	135,371
2022-08-04	1.03	1.03	0.95	1.03	542,998
2022-08-03	1.03	1.03	1.03	1.03	0
2022-08-02	1.10	1.10	0.95	1.03	964,323
2022-08-01	1.10	1.10	1.00	1.10	77,475
2022-07-29	1.10	1.10	1.10	1.10	81,770
2022-07-28	1.10	1.10	1.10	1.10	631,722
2022-07-27	1.04	1.04	1.04	1.10	1,390,154
2022-07-26	1.10	1.07	1.07	1.07	265,428
2022-07-25	1.33	1.29	1.10	1.10	3,312,485
2022-07-22	1.00	1.53	1.00	1.33	4,412,380
2022-07-21	1.00	1.00	1.00	1.00	1,000
2022-07-20	1.00	1.00	1.00	1.00	100,129
2022-07-19	1.00	1.00	1.00	1.00	236
2022-07-18	0.93	1.00	0.93	1.00	745,328
2022-07-15	0.93	0.93	0.93	0.93	600
2022-07-14	0.93	0.93	0.93	0.93	0
2022-07-13	0.93	0.93	0.93	0.93	54,837
2022-07-12	0.95	0.95	0.93	0.93	104,500
2022-07-11	0.95	0.95	0.95	0.95	23,523
2022-07-08	0.95	0.95	0.95	0.95	5,025
2022-07-07	0.95	0.95	0.95	0.95	50,568
2022-07-06	0.93	1.00	1.00	0.95	143,760
2022-07-05	0.93	0.93	0.93	0.93	47,449
2022-07-04	0.93	0.93	0.93	0.93	0
2022-07-01	0.93	0.93	0.93	0.93	68,794
2022-06-30	0.93	0.93	0.93	0.93	6,391
2022-06-29	0.93	0.93	0.93	0.93	0
2022-06-28	0.93	0.93	0.93	0.93	0
2022-06-27	0.93	0.93	0.93	0.93	194,000
2022-06-24	1.00	1.00	0.94	0.97	619,405
2022-06-23	1.10	1.10	1.00	1.00	191,381
2022-06-22	1.10	1.10	1.10	1.10	5,183
2022-06-21	1.10	1.10	1.10	1.10	0
2022-06-20	1.18	1.18	1.10	1.10	138,673
2022-06-17	1.18	1.18	1.18	1.18	0
2022-06-16	1.18	1.18	1.18	1.18	385,763
2022-06-15	1.18	1.18	1.18	1.18	0
2022-06-14	1.18	1.18	1.18	1.18	3,874
2022-06-13	1.18	1.18	1.18	1.18	100,000
2022-06-10	1.18	1.18	1.18	1.18	15,923
2022-06-09	1.18	1.18	1.18	1.18	183,111
2022-06-08	1.18	1.18	1.18	1.18	0
2022-06-07	1.18	1.18	1.18	1.18	122
2022-06-06	1.18	1.18	1.18	1.18	0
2022-06-03	1.18	1.18	1.18	1.18	0
2022-06-02	1.18	1.18	1.18	1.18	0
2022-06-01	1.18	1.18	1.18	1.18	26,436
2022-05-31	1.23	1.23	1.18	1.18	282,413
2022-05-30	1.13	1.23	1.13	1.23	315,304
2022-05-27	1.08	1.13	1.08	1.13	25,831
2022-05-26	1.08	1.08	1.08	1.08	0
2022-05-25	1.05	1.08	1.05	1.08	141,561
2022-05-24	1.05	1.05	1.05	1.05	100,000
2022-05-23	1.05	1.05	0.95	1.05	0
2022-05-20	1.05	1.05	1.05	1.05	0
2022-05-19	1.05	1.05	1.05	1.05	38,582
2022-05-18	1.05	1.05	1.05	1.05	189,524
2022-05-17	1.05	1.05	1.05	1.05	0
2022-05-16	1.05	1.05	1.05	1.05	438
2022-05-13	1.05	1.05	1.05	1.05	0
2022-05-12	1.05	1.05	1.05	1.05	146,300
2022-05-11	1.05	1.05	1.05	1.05	321,356
2022-05-10	1.05	1.05	1.05	1.05	50,000
2022-05-09	1.05	1.05	1.05	1.05	0
2022-05-06	1.05	1.05	1.05	1.05	0
2022-05-05	1.05	1.05	1.05	1.05	0
2022-05-04	1.03	1.05	1.03	1.05	10,152
2022-05-03	1.03	1.03	1.03	1.03	0
2022-05-02	1.03	1.03	1.03	1.03	0
2022-04-29	1.03	1.03	1.03	1.03	0
2022-04-28	1.03	1.03	1.03	1.03	0
2022-04-27	0.98	1.03	0.98	1.03	104,802
2022-04-26	0.98	0.98	0.98	0.98	6,000
2022-04-25	0.98	0.98	0.98	0.98	0
2022-04-22	0.98	0.98	0.98	0.98	204,550
2022-04-21	1.20	1.20	0.93	0.98	1,106,496
2022-04-20	1.20	1.20	1.20	1.20	0
2022-04-19	1.20	1.20	1.20	1.20	100,000
2022-04-18	1.20	1.20	1.20	1.20	0
2022-04-15	1.20	1.20	1.20	1.20	0
2022-04-14	1.20	1.20	1.20	1.20	213,003
2022-04-13	1.25	1.25	1.20	1.20	110,270
2022-04-12	1.25	1.25	1.20	1.25	0
2022-04-11	1.25	1.25	1.25	1.25	0
2022-04-08	1.25	1.25	1.25	1.25	50,000
2022-04-07	1.25	1.25	1.25	1.25	0
2022-04-06	1.25	1.25	1.25	1.25	50,000
2022-04-05	1.25	1.25	1.25	1.25	159,500
2022-04-04	1.38	1.38	1.25	1.25	563,114
2022-04-01	1.33	1.38	1.28	1.38	677,387
2022-03-31	1.33	1.33	1.33	1.33	158,691
2022-03-30	1.33	1.33	1.33	1.33	107,467
2022-03-29	1.28	1.33	1.28	1.33	46,500
2022-03-28	1.33	1.35	1.28	1.28	442,804
2022-03-25	1.40	1.40	1.33	1.33	114,837
2022-03-24	1.33	1.40	1.33	1.40	616,200
2022-03-23	1.15	1.33	1.12	1.33	785,111
2022-03-22	1.15	1.15	1.15	1.15	22,000
2022-03-21	1.15	1.15	1.15	1.15	22,510
2022-03-18	1.15	1.15	1.15	1.15	38,000
2022-03-17	1.15	1.15	1.15	1.15	200,000
2022-03-16	1.15	1.15	1.15	1.15	0
2022-03-15	1.15	1.15	1.15	1.15	100,000
2022-03-14	1.15	1.15	1.15	1.15	0
2022-03-11	1.15	1.15	1.15	1.15	0
2022-03-10	1.15	1.15	1.15	1.15	0
2022-03-09	1.15	1.15	1.15	1.15	16,618
2022-03-08	1.15	1.15	1.15	1.15	0
2022-03-07	1.15	1.15	1.15	1.15	61,411
2022-03-04	1.15	1.15	1.15	1.15	193,204
2022-03-03	1.20	1.20	1.15	1.15	326,472
2022-03-02	1.30	1.30	1.20	1.20	12,300
2022-03-01	1.30	1.30	1.30	1.30	2,963
2022-02-28	1.30	1.30	1.30	1.30	0
2022-02-25	1.30	1.30	1.30	1.30	44,282
2022-02-24	1.30	1.30	1.30	1.30	999
2022-02-23	1.30	1.30	1.30	1.30	15,000
2022-02-22	1.35	1.35	1.25	1.30	573,549
2022-02-21	1.35	1.35	1.35	1.35	62,976
2022-02-18	1.35	1.35	1.35	1.35	459,500
2022-02-17	1.40	1.40	1.35	1.35	80,000
2022-02-16	1.45	1.45	1.35	1.40	264,578
2022-02-15	1.45	1.45	1.45	1.45	50,000
2022-02-14	1.45	1.45	1.45	1.45	44,195
2022-02-11	1.45	1.50	1.50	1.45	126,153
2022-02-10	1.45	1.41	1.41	1.45	132,645
2022-02-09	1.53	1.53	1.45	1.45	95,776
2022-02-08	1.53	1.53	1.53	1.53	0
2022-02-07	1.53	1.53	1.53	1.53	40,000
2022-02-04	1.58	1.58	1.53	1.53	184,486
2022-02-03	1.58	1.54	1.54	1.58	40,000
2022-02-02	1.60	1.60	1.58	1.58	148,535
2022-02-01	1.50	1.60	1.50	1.60	1,444,864
2022-01-31	1.53	1.53	1.50	1.50	172,626
2022-01-28	1.50	1.53	1.50	1.53	1,136,868
2022-01-27	1.20	1.58	1.30	1.50	3,298,074
2022-01-26	1.20	1.20	1.15	1.20	850,800
2022-01-25	1.25	1.25	1.20	1.20	617,115
2022-01-24	1.30	1.30	1.25	1.25	932,074
2022-01-21	1.13	1.30	1.13	1.30	1,234,270
2022-01-20	1.15	1.15	1.13	1.13	143,063
2022-01-19	1.15	1.20	1.12	1.15	523,837
2022-01-18	1.23	1.23	1.15	1.15	180,284
2022-01-17	1.25	1.25	1.23	1.23	119,683
2022-01-14	1.25	1.25	1.25	1.25	250,000
2022-01-13	1.25	1.25	1.25	1.25	131,337
2022-01-12	1.25	1.25	1.25	1.25	720,873
2022-01-11	1.25	1.25	1.25	1.25	81,585
2022-01-10	1.25	1.25	1.25	1.25	1,000
2022-01-07	1.25	1.25	1.25	1.25	13,418
2022-01-06	1.25	1.25	1.25	1.25	0
2022-01-05	1.25	1.25	1.25	1.25	0
2022-01-04	1.25	1.25	1.25	1.25	431
2022-01-03	1.25	1.25	1.25	1.25	0
2021-12-31	1.25	1.25	1.25	1.25	408,072
2021-12-30	1.25	1.25	1.25	1.25	0
2021-12-29	1.25	1.25	1.25	1.25	257,000
2021-12-28	1.25	1.25	1.25	1.25	0
2021-12-27	1.25	1.25	1.25	1.25	0
2021-12-24	1.30	1.30	1.25	1.25	485,595
2021-12-23	1.30	1.30	1.30	1.30	0
2021-12-22	1.30	1.30	1.30	1.30	82,613
2021-12-21	1.33	1.33	1.30	1.30	151,175
2021-12-20	1.33	1.33	1.33	1.33	0
2021-12-17	1.35	1.35	1.25	1.33	867,317
2021-12-16	1.35	1.35	1.35	1.35	0
2021-12-15	1.40	1.40	1.35	1.35	570,253
2021-12-14	1.45	1.45	1.40	1.40	645,189
2021-12-13	1.30	1.40	1.40	1.45	326,876
2021-12-10	1.30	1.30	1.30	1.30	1,000,879
2021-12-09	1.30	1.30	1.30	1.30	0
2021-12-08	1.28	1.30	1.25	1.30	253,922
2021-12-07	1.28	1.28	1.28	1.28	120,204
2021-12-06	1.28	1.28	1.28	1.28	0
2021-12-03	1.25	1.28	1.25	1.28	407,799
2021-12-02	1.38	1.38	1.25	1.25	689,279
2021-12-01	1.20	1.43	1.20	1.38	593,144
2021-11-30	1.20	1.20	1.20	1.20	0
2021-11-29	1.20	1.20	1.20	1.20	3,843
2021-11-26	1.25	1.25	1.10	1.20	792,420
2021-11-25	1.25	1.25	1.25	1.25	525,000
2021-11-24	1.15	1.25	1.15	1.25	750,808
2021-11-23	1.05	1.15	1.05	1.15	338,825
2021-11-22	1.15	1.15	1.05	1.05	1,173,619
2021-11-19	1.23	1.23	1.15	1.15	601,105
2021-11-18	1.25	1.25	1.23	1.23	274,938
2021-11-17	1.28	1.28	1.25	1.25	23,657
2021-11-16	1.15	1.28	1.16	1.28	1,344,432
2021-11-15	1.13	1.15	1.13	1.15	962,729
2021-11-12	1.13	1.13	1.13	1.13	34,260
2021-11-11	1.13	1.13	1.13	1.13	47,460
2021-11-10	1.13	1.13	1.13	1.13	33,551
2021-11-09	1.13	1.13	1.13	1.13	44,759
2021-11-08	1.15	1.15	1.13	1.13	281,756
2021-11-05	1.13	1.15	1.13	1.15	1,242,760
2021-11-04	1.13	1.15	1.13	1.13	408,031
2021-11-03	1.10	1.07	1.07	1.07	634,018
2021-11-02	1.10	1.10	1.10	1.10	10,950
2021-11-01	1.10	1.10	1.05	1.10	547,224
2021-10-29	1.15	1.15	1.05	1.10	1,721,955
2021-10-28	1.13	1.15	1.13	1.15	300,833
2021-10-27	1.13	1.18	1.13	1.13	855,239
2021-10-26	1.23	1.33	1.13	1.13	4,159,828
2021-10-25	1.40	1.40	1.23	1.23	1,444,037
2021-10-22	1.43	1.43	1.40	1.40	54,372
2021-10-21	1.45	1.40	1.40	1.43	795,071
2021-10-20	1.40	1.48	1.40	1.45	1,137,446
2021-10-19	1.50	1.50	1.40	1.40	382,791
2021-10-18	1.33	1.53	1.38	1.53	5,433,937
2021-10-15	1.33	1.33	1.33	1.33	460,687
2021-10-14	1.13	1.38	1.16	1.33	1,815,389
2021-10-13	1.13	1.09	1.09	1.13	138,610
2021-10-12	1.18	1.18	1.13	1.13	781,680
2021-10-11	1.18	1.21	1.21	1.21	80,967
2021-10-08	1.05	1.23	1.05	1.18	1,244,990
2021-10-07	1.05	1.05	1.05	1.05	239
2021-10-06	1.08	1.13	1.05	1.05	897,763
2021-10-05	1.08	1.08	1.08	1.08	531,024
2021-10-04	1.05	1.08	1.05	1.08	965,170
2021-10-01	1.13	1.13	1.05	1.05	1,193,007
2021-09-30	1.13	1.15	1.00	1.10	7,124,745
2021-09-29	0.83	1.18	0.83	1.10	6,147,557
2021-09-28	0.80	0.85	0.75	0.83	117,525
2021-09-27	0.80	0.80	0.80	0.80	244,421
2021-09-24	0.80	0.77	0.77	0.80	1,864,066
2021-09-23	0.70	0.85	0.79	0.79	7,604,206
2021-09-22	0.70	0.72	0.72	0.70	64,967
2021-09-21	0.70	0.70	0.70	0.70	31,150
2021-09-20	0.70	0.70	0.70	0.70	257,060
2021-09-17	0.70	0.70	0.70	0.70	1,376,998
2021-09-16	0.70	0.70	0.70	0.70	2,203,262
2021-09-15	0.75	0.75	0.70	0.70	1,202,591
2021-09-14	0.65	0.64	0.64	0.64	3,499,862
2021-09-13	0.65	0.65	0.65	0.65	0
2021-09-10	0.68	0.68	0.63	0.65	1,763,179
2021-09-09	0.71	0.70	0.68	0.68	1,509,276
2021-09-08	0.74	0.74	0.71	0.71	4,054,572
2021-09-07	0.65	0.74	0.65	0.74	4,825,568
2021-09-06	0.67	0.67	0.65	0.65	547,980
2021-09-03	0.68	0.68	0.62	0.67	4,021,187
2021-09-02	0.65	0.68	0.65	0.68	798,235
2021-09-01	0.78	0.65	0.59	0.64	14,409,594
2021-08-31	0.78	0.78	0.78	0.78	209,448
2021-08-30	0.78	0.78	0.78	0.78	0
2021-08-27	0.78	0.78	0.78	0.78	44,044
2021-08-26	0.80	0.80	0.80	0.78	129,368
2021-08-25	0.78	0.78	0.78	0.78	210,000
2021-08-24	0.78	0.78	0.78	0.78	437,154
2021-08-23	0.78	0.78	0.78	0.78	116,735
2021-08-20	0.75	0.78	0.77	0.78	228,669
2021-08-19	0.73	0.75	0.73	0.75	2,269,265
2021-08-18	0.73	0.73	0.73	0.73	22,240
2021-08-17	0.73	0.73	0.73	0.73	0
2021-08-16	0.73	0.73	0.73	0.73	638,010
2021-08-13	0.73	0.73	0.73	0.73	345,716
2021-08-12	0.83	0.83	0.70	0.73	3,184,471
2021-08-11	0.88	0.88	0.83	0.83	2,086,985
2021-08-10	0.83	0.88	0.83	0.88	2,011,111
2021-08-09	0.83	0.83	0.80	0.83	4,390
2021-08-06	0.83	0.83	0.83	0.83	0
2021-08-05	0.85	0.85	0.83	0.83	510,988
2021-08-04	0.85	0.85	0.85	0.85	126,255
2021-08-03	0.85	0.85	0.85	0.85	0
2021-08-02	0.88	0.88	0.85	0.85	199,321
2021-07-30	0.88	0.88	0.88	0.88	51,683
2021-07-29	0.88	0.90	0.90	0.90	596,720
2021-07-28	0.88	0.88	0.88	0.88	3,468
2021-07-27	0.88	0.90	0.85	0.88	5,545,524
2021-07-26	0.98	0.98	0.88	0.88	1,198,829
2021-07-23	0.90	0.98	0.90	0.98	1,095,864
2021-07-22	0.95	0.95	0.83	0.90	1,955,288
2021-07-21	0.85	0.95	0.85	0.95	1,434,124
2021-07-20	0.85	0.85	0.85	0.85	9,685
2021-07-19	0.85	0.85	0.85	0.85	0
2021-07-16	0.88	0.90	0.85	0.85	1,426,366
2021-07-15	1.08	0.92	0.88	0.92	9,860,336
2021-07-14	1.33	1.33	1.08	1.08	746,503
2021-07-13	1.33	1.33	1.33	1.33	51,250
2021-07-12	1.43	1.43	1.33	1.33	73,619
2021-07-09	1.43	1.43	1.43	1.43	0
2021-07-08	1.43	1.43	1.43	1.43	27,924
2021-07-07	1.43	1.43	1.43	1.43	20,000
2021-07-06	1.43	1.43	1.43	1.43	347
2021-07-05	1.43	1.43	1.43	1.43	135,000
2021-07-02	1.43	1.43	1.43	1.43	0
2021-07-01	1.43	1.43	1.43	1.43	77,364
2021-06-30	1.50	1.50	1.43	1.43	127,000
2021-06-29	1.50	1.50	1.50	1.50	43,283
2021-06-28	1.50	1.50	1.50	1.50	0
2021-06-25	1.50	1.50	1.50	1.50	103,844
2021-06-24	1.50	1.50	1.50	1.50	78,049
2021-06-23	1.50	1.50	1.50	1.50	4,542
2021-06-22	1.50	1.50	1.50	1.50	0
2021-06-21	1.50	1.50	1.50	1.50	0
2021-06-18	1.50	1.50	1.50	1.50	25,900
2021-06-17	1.50	1.50	1.50	1.50	0
2021-06-16	1.50	1.50	1.50	1.50	49,022
2021-06-15	1.50	1.50	1.50	1.50	6,132
2021-06-14	1.48	1.50	1.48	1.50	92,706
2021-06-11	1.60	1.60	1.48	1.48	223,044
2021-06-10	1.60	1.60	1.60	1.60	3,586
2021-06-09	1.60	1.60	1.60	1.60	426,166
2021-06-08	1.60	1.60	1.60	1.60	7,000
2021-06-07	1.60	1.60	1.60	1.60	12,500
2021-06-04	1.60	1.60	1.60	1.60	618
2021-06-03	1.60	1.60	1.60	1.60	2,500
2021-06-02	1.60	1.60	1.55	1.60	168,673
2021-06-01	1.60	1.60	1.60	1.60	174,461
2021-05-28	1.60	1.60	1.60	1.60	751,281
2021-05-27	1.60	1.60	1.60	1.60	26,093
2021-05-26	1.60	1.60	1.60	1.60	48,538
2021-05-25	1.60	1.60	1.60	1.60	109,251
2021-05-24	1.60	1.60	1.60	1.60	105,565
2021-05-21	1.60	1.60	1.60	1.60	741,863
2021-05-20	1.60	1.60	1.60	1.60	0
2021-05-19	1.60	1.60	1.60	1.60	71,771
2021-05-18	1.60	1.60	1.60	1.60	0
2021-05-17	1.60	1.60	1.60	1.60	0
2021-05-14	1.60	1.60	1.60	1.60	65,707
2021-05-13	1.63	1.63	1.45	1.60	325,237
2021-05-12	1.68	1.75	1.63	1.63	1,379,308
2021-05-11	1.68	1.68	1.68	1.68	20,339
2021-05-10	1.68	1.68	1.68	1.68	100,121
2021-05-07	1.75	1.75	1.68	1.68	151,906
2021-05-06	1.75	1.75	1.75	1.75	8,000
2021-05-05	1.75	1.75	1.75	1.75	60,030
2021-05-04	1.75	1.75	1.75	1.75	62,845
2021-04-30	1.75	1.75	1.75	1.75	161,166
2021-04-29	1.78	1.78	1.75	1.75	405,693
2021-04-28	1.78	1.78	1.78	1.78	390,421
2021-04-27	1.75	1.78	1.75	1.78	613,531
2021-04-26	1.65	1.59	1.59	1.59	111,182
2021-04-23	1.80	1.80	1.65	1.65	130,490
2021-04-22	1.80	1.80	1.80	1.80	11,246
2021-04-21	1.80	1.80	1.80	1.80	29,040
2021-04-20	1.80	1.80	1.80	1.80	50,267
2021-04-19	1.80	1.80	1.80	1.80	918,867
2021-04-16	1.80	1.80	1.80	1.80	631,179
2021-04-15	1.85	1.85	1.80	1.80	226,641
2021-04-14	1.85	1.85	1.85	1.85	46,797
2021-04-13	1.85	1.85	1.85	1.85	26,474
2021-04-12	1.85	1.85	1.85	1.85	258,477
2021-04-09	1.85	1.85	1.85	1.85	120,832
2021-04-08	1.80	1.85	1.80	1.85	684,207
2021-04-07	1.60	1.80	1.60	1.80	1,304,737
2021-04-06	1.60	1.60	1.60	1.60	140,333
2021-04-01	1.60	1.60	1.60	1.60	40,263
2021-03-31	1.60	1.60	1.60	1.60	153,685
2021-03-30	1.60	1.60	1.60	1.60	60,237
2021-03-29	1.60	1.60	1.60	1.60	0
2021-03-26	1.65	1.65	1.60	1.60	67,217
2021-03-25	1.70	1.62	1.62	1.65	169,077
2021-03-24	1.70	1.70	1.70	1.70	205,974
2021-03-23	1.70	1.70	1.70	1.70	319,410
2021-03-22	1.53	1.75	1.53	1.70	1,199,738
2021-03-19	1.53	1.53	1.53	1.53	608
2021-03-18	1.53	1.53	1.53	1.53	13,288
2021-03-17	1.53	1.53	1.53	1.53	260,121
2021-03-16	1.53	1.40	1.40	1.40	246,605
2021-03-15	1.58	1.58	1.50	1.53	244,549
2021-03-12	1.53	1.58	1.53	1.58	217,884
2021-03-11	1.53	1.53	1.53	1.53	2,062
2021-03-10	1.53	1.53	1.53	1.53	291
2021-03-09	1.53	1.53	1.53	1.53	0
2021-03-08	1.53	1.63	1.63	1.53	480,529
2021-03-05	1.53	1.53	1.53	1.53	186,597
2021-03-04	1.60	1.60	1.50	1.53	405,598
2021-03-03	1.60	1.60	1.60	1.60	116,023
2021-03-02	1.60	1.60	1.60	1.60	20,000
2021-03-01	1.60	1.60	1.60	1.60	202,774
2021-02-26	1.73	1.73	1.60	1.60	220,076
2021-02-25	1.73	1.73	1.73	1.73	267,703
2021-02-24	1.60	1.73	1.60	1.73	402,550
2021-02-23	1.60	1.60	1.60	1.60	342,233
2021-02-22	1.65	1.57	1.57	1.57	483,294
2021-02-19	1.57	1.57	1.57	1.65	109,795
2021-02-18	1.70	1.70	1.60	1.65	448,970
2021-02-17	1.70	1.80	1.68	1.70	1,576,048
2021-02-16	1.75	1.75	1.65	1.70	372,340
2021-02-15	1.85	1.85	1.75	1.75	395,449
2021-02-12	1.90	1.90	1.90	1.90	48,762
2021-02-11	1.95	1.90	1.75	1.90	2,059,581
2021-02-10	1.75	2.10	1.75	1.95	921,586
2021-02-09	1.74	1.75	1.70	1.75	1,673,582
2021-02-08	1.73	1.73	1.65	1.65	116,010
2021-02-05	1.73	1.73	1.73	1.73	159,664
2021-02-04	1.84	1.84	1.70	1.73	474,385
2021-02-03	1.75	1.75	1.75	1.75	225,180
2021-02-02	1.85	1.75	1.67	1.75	2,316,144
2021-02-01	2.15	1.90	1.85	1.85	2,374,474
2021-01-29	2.30	2.34	2.25	2.25	2,635,666
2021-01-28	2.15	2.80	2.25	2.40	5,992,613
2021-01-27	1.70	2.25	1.62	2.15	4,997,558
2021-01-26	1.75	1.75	1.68	1.70	1,387,398
2021-01-25	1.75	1.75	1.75	1.75	301,299
2021-01-22	1.75	1.75	1.75	1.75	456,359
2021-01-21	1.90	1.90	1.75	1.75	237,271
2021-01-20	1.93	1.93	1.90	1.90	390,456
2021-01-19	1.93	1.93	1.93	1.93	273,206
2021-01-18	1.93	1.93	1.93	1.93	75,826
2021-01-15	2.08	2.18	1.93	1.93	806,727
2021-01-14	2.15	2.10	2.02	2.08	2,265,006
2021-01-13	1.80	2.13	1.75	2.13	1,573,300
2021-01-12	1.78	1.78	1.73	1.75	957,326
2021-01-11	1.90	1.90	1.78	1.78	640,051
2021-01-08	1.90	2.05	2.05	1.90	1,722,810
2021-01-07	2.05	1.95	1.90	1.95	5,098,723
2021-01-06	2.35	2.20	2.05	2.05	2,607,606
2021-01-05	2.85	2.95	2.10	2.35	5,296,305
2021-01-04	1.05	3.35	1.05	2.70	29,143,799
2020-12-31	0.78	0.78	0.78	0.78	20,000
2020-12-30	0.78	0.78	0.78	0.78	125,000
2020-12-29	0.78	0.78	0.78	0.78	25,482
2020-12-24	0.78	0.78	0.78	0.78	2,456
2020-12-23	0.78	0.78	0.65	0.78	12,500
2020-12-22	0.78	0.78	0.78	0.78	1
2020-12-21	0.78	0.78	0.78	0.78	1,951
2020-12-18	0.78	0.78	0.78	0.78	11,888
2020-12-17	0.78	0.78	0.78	0.78	0
2020-12-16	0.78	0.78	0.78	0.78	0
2020-12-15	0.78	0.78	0.78	0.78	35,572
2020-12-14	0.78	0.78	0.78	0.78	154,687
2020-12-11	0.83	0.83	0.78	0.78	226,291
2020-12-10	0.83	0.83	0.83	0.83	147,795
2020-12-09	0.83	0.83	0.83	0.83	0
2020-12-08	0.83	0.83	0.83	0.83	0
2020-12-07	0.83	0.83	0.83	0.83	54,444
2020-12-04	0.83	0.83	0.83	0.83	6,022
2020-12-03	0.83	0.83	0.83	0.83	56,491
2020-12-02	0.83	0.83	0.83	0.83	0
2020-12-01	0.83	0.83	0.83	0.83	90,247
2020-11-30	0.82	0.85	0.82	0.85	202,500
2020-11-27	0.73	0.80	0.73	0.80	1,843,686
2020-11-26	0.70	0.73	0.70	0.73	253
2020-11-25	0.73	0.75	0.60	0.70	790,824
2020-11-24	0.73	0.73	0.73	0.73	75,000
2020-11-23	0.75	0.80	0.78	0.78	1,718,776
2020-11-20	0.68	0.76	0.73	0.75	1,754,605
2020-11-19	1.00	1.00	0.55	0.68	4,564,100
2020-11-18	1.10	1.10	1.00	1.00	14,545
2020-11-17	1.10	1.10	1.10	1.10	750,000
2020-11-16	1.10	1.10	1.10	1.10	236,399
2020-11-13	1.10	1.10	1.00	1.10	1,198,190
2020-11-12	1.10	1.10	1.10	1.10	0
2020-11-11	1.10	1.10	1.10	1.10	2,785
2020-11-10	1.10	1.10	1.10	1.10	0
2020-11-09	1.10	1.10	1.10	1.10	33,842
2020-11-06	1.13	1.13	1.10	1.10	519,961
2020-11-05	1.13	1.13	1.13	1.13	0
2020-11-04	1.15	1.15	1.05	1.13	0
2020-11-03	1.13	1.13	1.13	1.13	12
2020-11-02	1.13	1.13	1.13	1.13	0
2020-10-30	1.13	1.13	1.13	1.13	92,491
2020-10-29	1.13	1.13	1.13	1.13	0
2020-10-28	1.13	1.13	1.13	1.13	118,202
2020-10-27	1.13	1.13	1.13	1.13	0
2020-10-26	1.13	1.13	1.13	1.13	0
2020-10-23	1.13	1.13	1.13	1.13	164,345
2020-10-22	1.13	1.13	1.13	1.13	136,460
2020-10-21	1.05	1.13	1.05	1.13	175,550
2020-10-20	1.15	1.13	1.03	1.05	1,579,327
2020-10-16	1.33	1.33	1.20	1.25	192,897
2020-10-15	1.33	1.33	1.33	1.33	46,526
2020-10-14	1.33	1.33	1.33	1.33	0
2020-10-13	1.35	1.35	1.33	1.33	70,000
2020-10-12	1.35	1.35	1.35	1.35	0
2020-10-09	1.35	1.35	1.35	1.35	39,600
2020-10-08	1.35	1.35	1.35	1.35	37,664
2020-10-07	1.35	1.35	1.35	1.35	0
2020-10-06	1.40	1.40	1.35	1.35	166,107
2020-10-05	1.40	1.40	1.40	1.40	171,273
2020-10-02	1.38	1.40	1.38	1.40	511,026
2020-10-01	1.30	1.40	1.30	1.38	2,176,026
2020-09-30	1.75	1.75	1.23	1.30	5,270,877
2020-09-29	1.75	1.75	1.75	1.75	0
2020-09-28	1.65	1.75	1.65	1.75	700,000
2020-09-25	1.90	1.90	1.65	1.65	2,680,000
2020-09-24	1.90	1.90	1.90	1.90	0
2020-09-23	1.90	1.90	1.90	1.90	0
2020-09-22	1.93	1.93	1.90	1.90	74,694
2020-09-21	1.93	1.93	1.93	1.93	31,649
2020-09-18	1.93	1.93	1.93	1.93	144,561
2020-09-17	1.93	1.93	1.93	1.93	7,944
2020-09-16	1.93	1.93	1.93	1.93	99,850
2020-09-15	1.93	1.93	1.93	1.93	0
2020-09-14	1.90	1.93	1.90	1.93	269,310
2020-09-11	1.93	1.93	1.90	1.90	38,656
2020-09-10	1.88	1.88	1.88	1.88	0
2020-09-09	1.95	1.95	1.85	1.88	922,184
2020-09-08	1.95	1.95	1.95	1.95	364,912
2020-09-07	2.00	2.00	1.95	1.95	348,162
2020-09-04	2.10	2.10	2.00	2.00	352,254
2020-09-03	2.10	2.10	2.10	2.10	26,358
2020-09-02	2.10	2.10	2.10	2.10	33,066
2020-09-01	2.10	2.10	2.10	2.10	117,272
2020-08-28	1.95	2.10	1.95	2.10	531,313
2020-08-27	2.15	2.15	1.95	1.95	592,466
2020-08-26	1.95	2.15	1.95	2.15	1,362,391
2020-08-25	2.48	2.48	1.88	1.95	559,280
2020-08-24	2.48	2.48	2.48	2.48	1,100
2020-08-21	2.45	2.48	2.45	2.48	282,005
2020-08-20	2.58	2.58	2.45	2.45	218,362
2020-08-19	2.58	2.58	2.58	2.58	0
2020-08-18	2.58	2.58	2.58	2.58	58,769
2020-08-17	2.40	2.58	2.40	2.58	139,234
2020-08-14	2.40	2.40	2.40	2.40	183,792
2020-08-13	2.40	2.40	2.40	2.40	103,742
2020-08-12	2.40	2.40	2.40	2.40	298,425
2020-08-11	2.55	2.55	2.40	2.40	210,277
2020-08-10	2.65	2.65	2.55	2.55	324,336
2020-08-07	2.60	2.65	2.60	2.65	151,184
2020-08-06	2.60	2.85	2.60	2.60	1,696,992
2020-08-05	2.40	2.60	2.40	2.60	500,592
2020-08-04	2.13	2.60	2.13	2.40	1,616,631
2020-08-03	2.13	2.13	2.13	2.13	0
2020-07-31	2.13	2.13	2.13	2.13	29,000
2020-07-30	2.48	2.48	2.13	2.38	120,004
2020-07-29	2.38	2.38	2.38	2.38	0
2020-07-28	2.38	2.38	2.38	2.38	15,443
2020-07-27	2.55	2.55	2.25	2.38	103,915
2020-07-24	2.55	2.55	2.55	2.55	0
2020-07-23	2.55	2.55	2.55	2.55	82,000
2020-07-22	2.88	2.88	2.55	2.55	25,000
2020-07-21	2.88	2.88	2.88	2.88	0
2020-07-20	2.88	2.88	2.88	2.88	40,000
2020-07-17	2.88	2.88	2.88	2.88	0
2020-07-16	2.88	2.88	2.88	2.88	0
2020-07-15	2.88	2.88	2.88	2.88	0
2020-07-14	2.75	2.88	2.75	2.88	312,675
2020-07-13	2.80	2.80	2.80	2.80	70,000
2020-07-10	2.80	2.80	2.80	2.80	13,483
2020-07-09	2.80	2.80	2.80	2.80	0
2020-07-08	2.80	2.80	2.80	2.80	0
2020-07-07	2.80	2.80	2.80	2.80	36,340
2020-07-06	2.80	2.80	2.80	2.80	0
2020-07-03	2.80	2.80	2.80	2.80	1,368
2020-07-02	2.80	3.00	3.00	2.80	112,114
2020-07-01	2.80	2.80	2.80	2.80	0
2020-06-30	2.80	2.80	2.80	3.00	186,750
2020-06-29	3.25	3.25	3.00	3.25	75,000
2020-06-26	3.25	3.25	3.25	3.25	25,000
2020-06-25	2.90	3.25	2.90	2.90	634,964
2020-06-24	2.90	2.90	2.90	2.90	78,350
2020-06-23	2.90	2.90	2.90	2.90	299,936
2020-06-22	2.90	2.90	2.90	2.90	9,271
2020-06-19	2.90	2.90	2.90	2.90	177,250
2020-06-18	2.90	2.90	2.90	2.90	151,733
2020-06-17	2.75	3.25	2.75	2.75	224,600
2020-06-16	2.63	2.75	2.63	2.75	79,983
2020-06-15	2.63	2.63	2.63	2.63	3,000
2020-06-12	2.63	2.63	2.63	2.63	405,000
2020-06-11	2.63	2.63	2.63	2.63	880
2020-06-10	2.63	2.63	2.63	2.63	25,624
2020-06-09	2.63	2.63	2.63	2.63	0
2020-06-08	2.63	2.63	2.63	2.63	105,685
2020-06-05	2.63	2.63	2.63	2.63	213,902
2020-06-04	2.63	2.63	2.63	2.63	0
2020-06-03	2.58	2.75	2.58	2.63	95,704
2020-06-02	2.58	2.58	2.58	2.58	9,000
2020-06-01	2.48	2.58	2.48	2.58	0
2020-05-29	2.48	2.48	2.48	2.48	0
2020-05-28	2.48	2.48	2.48	2.48	29,432
2020-05-27	2.68	2.68	2.38	2.68	739,005
2020-05-26	2.68	2.68	2.68	2.68	18,691
2020-05-22	2.68	2.68	2.68	2.68	0
2020-05-21	2.68	2.68	2.68	2.68	0
2020-05-20	2.68	2.68	2.68	2.68	0
2020-05-19	2.68	2.68	2.68	2.68	7,777
2020-05-18	2.68	2.68	2.68	2.68	0
2020-05-15	2.68	2.68	2.68	2.68	30,000
2020-05-14	2.68	2.68	2.68	2.68	60,000
2020-05-13	2.70	2.70	2.68	2.68	195,883
2020-05-12	2.73	2.73	2.70	2.70	75,000
2020-05-11	2.68	2.80	2.68	2.73	235,000
2020-05-07	2.68	2.68	2.68	2.68	10,000
2020-05-06	2.68	2.68	2.68	2.68	164,433
2020-05-05	2.68	2.68	2.68	2.68	41,169
2020-05-04	2.68	2.68	2.68	2.68	10,343
2020-04-30	2.63	2.63	2.63	2.63	88,000
2020-04-29	2.63	2.63	2.63	2.63	0
2020-04-28	2.63	2.63	2.63	2.63	0
2020-04-27	2.65	2.65	2.63	2.63	21,805
2020-04-24	2.65	2.65	2.65	2.65	0
2020-04-23	2.88	2.88	2.65	2.65	152,000
2020-04-22	2.88	2.88	2.88	2.88	96,114
2020-04-21	2.25	2.88	2.25	2.88	199,593
2020-04-20	1.90	2.25	1.90	2.25	121,409
2020-04-17	1.90	1.90	1.90	1.90	50,000
2020-04-16	1.90	1.90	1.90	1.90	0
2020-04-15	1.88	1.90	1.88	1.90	241,223
2020-04-14	1.88	1.88	1.88	1.88	184,895
2020-04-09	1.88	1.88	1.88	1.88	137,000
2020-04-08	1.88	1.88	1.88	1.88	55,000
2020-04-07	1.88	1.88	1.88	1.88	24,554
2020-04-06	1.88	1.88	1.88	1.88	4,976
2020-04-03	1.88	1.88	1.88	1.88	23,100
2020-04-03	1.88	1.88	1.88	1.88	74,400
2020-04-02	1.88	1.88	1.88	1.88	8,593
2020-04-02	1.88	1.88	1.88	1.88	8,593
2020-04-01	1.88	1.88	1.88	1.88	0
2020-04-01	1.88	1.88	1.88	1.88	0
2020-03-31	1.88	1.88	1.88	1.88	52,614
2020-03-30	1.88	1.88	1.88	1.88	0
2020-03-27	1.83	1.88	1.83	1.83	1,700,056
2020-03-26	1.65	1.80	1.80	1.65	441,215
2020-03-25	1.60	1.60	1.60	1.60	20,867
2020-03-24	1.55	1.60	1.55	1.55	15,682
2020-03-23	1.55	1.55	1.55	1.55	137,797
2020-03-20	1.38	1.38	1.38	1.38	50,000
2020-03-19	1.48	1.48	1.38	1.48	113,511
2020-03-18	1.93	1.93	1.93	1.93	0
2020-03-17	1.95	1.95	1.93	1.95	47,000
2020-03-16	2.55	2.55	1.93	2.55	175,000
2020-03-13	2.55	2.55	2.55	2.55	37,883
2020-03-12	2.90	2.90	2.65	2.90	274,791
2020-03-11	2.90	2.90	2.90	2.90	164,637
2020-03-10	2.90	2.90	2.90	2.90	5,102
2020-03-09	2.90	2.90	2.90	2.90	4,121
2020-03-06	3.05	3.05	2.90	2.90	17,303
2020-03-05	3.05	3.05	3.05	3.05	0
2020-03-04	3.05	3.05	3.05	3.05	4,730
2020-03-03	3.05	3.05	3.05	3.05	122,301
2020-03-02	3.15	3.15	2.75	3.15	29,749
2020-02-28	3.80	3.80	3.15	3.80	226,779
2020-02-27	3.90	3.90	3.80	4.05	160,561
2020-02-26	4.05	4.05	4.05	4.05	22,361
2020-02-25	4.05	4.05	4.05	4.05	0
2020-02-24	4.05	4.05	4.05	4.05	38,004
2020-02-21	4.05	4.05	4.05	4.05	17,699
2020-02-20	4.05	4.05	4.05	4.05	301,200
2020-02-19	4.05	4.05	4.05	4.05	55,000
2020-02-18	3.60	4.25	3.60	4.05	2,556,287
2020-02-17	3.65	3.65	3.60	3.60	50,000
2020-02-14	3.65	3.65	3.65	3.65	0
2020-02-13	3.75	3.75	3.65	3.65	434,805
2020-02-12	3.75	3.75	3.75	3.75	19,993
2020-02-11	3.75	3.75	3.75	3.75	9,999
2020-02-10	3.85	3.85	3.75	3.75	3,778
2020-02-07	3.95	3.95	3.85	3.85	611,580
2020-02-06	4.05	4.05	3.95	3.95	131,980
2020-02-05	3.85	4.10	3.85	4.05	666,252
2020-02-04	3.95	3.95	3.85	3.85	273,733
2020-02-03	3.95	3.95	3.95	3.95	263,955
2020-01-31	3.95	3.95	3.95	3.95	0
2020-01-30	3.95	3.95	3.95	3.95	0
2020-01-29	3.95	3.95	3.95	3.95	50,000
2020-01-28	3.95	3.95	3.95	3.95	184,869
2020-01-27	4.10	4.10	3.95	3.95	432,819
2020-01-24	4.10	4.10	4.10	4.10	50,000
2020-01-23	4.25	4.25	4.10	4.10	69,153
2020-01-22	4.25	4.25	4.25	4.25	1,000
2020-01-21	4.25	4.25	4.25	4.25	2,652
2020-01-20	4.25	4.25	4.25	4.25	0
2020-01-17	4.15	4.25	4.15	4.25	109,252
2020-01-16	4.25	4.25	4.15	4.15	69,450
2020-01-15	4.25	4.25	4.25	4.25	278,954
2020-01-14	4.25	4.25	4.25	4.25	226,979
2020-01-13	4.25	4.25	4.25	4.25	28,704
2020-01-10	4.25	4.25	4.25	4.25	99,482
2020-01-09	4.25	4.25	4.25	4.25	148,622
2020-01-08	4.10	4.75	4.10	4.25	623,589
2020-01-07	4.10	4.10	4.10	4.10	56,250
2020-01-06	4.10	4.10	4.10	4.10	120,287
2020-01-03	4.15	4.15	4.10	4.10	7,179
2020-01-02	4.40	4.40	4.15	4.15	277,829
2019-12-31	4.60	4.60	4.40	4.40	108,721
2019-12-30	4.75	5.25	4.25	4.60	646,011
2019-12-27	3.85	4.25	3.85	4.25	200,119
2019-12-24	3.75	3.85	3.75	3.85	18,000
2019-12-23	3.40	3.65	3.40	3.65	137,914
2019-12-20	3.40	3.40	3.40	3.40	30,000
2019-12-19	3.40	3.40	3.40	3.40	50,000
2019-12-18	3.40	3.40	3.40	3.40	131,760
2019-12-17	3.35	3.40	3.35	3.40	475,686
2019-12-16	3.35	3.35	3.35	3.35	150,767
2019-12-13	3.35	3.35	3.35	3.35	113,419
2019-12-12	3.40	3.40	3.35	3.35	365,989
2019-12-11	3.40	3.40	3.40	3.40	0
2019-12-10	3.40	3.40	3.40	3.40	0
2019-12-09	3.40	3.40	3.40	3.40	200,000
2019-12-06	3.40	3.40	3.40	3.40	1,727
2019-12-05	3.40	3.40	3.40	3.40	50,000
2019-12-04	3.40	3.40	3.40	3.40	265,304
2019-12-03	3.40	3.40	3.40	3.40	4,615
2019-12-02	3.40	3.40	3.40	3.40	119,385
2019-11-29	3.40	3.40	3.40	3.40	15,000
2019-11-28	3.40	3.40	3.30	3.40	0
2019-11-27	3.40	3.40	3.40	3.40	0
2019-11-26	3.35	3.40	3.35	3.40	125,100
2019-11-25	3.35	3.35	3.35	3.35	31,715
2019-11-22	3.35	3.35	3.35	3.35	8,500
2019-11-21	3.35	3.35	3.35	3.35	13,818
2019-11-20	3.45	3.45	3.35	3.35	70,000
2019-11-19	3.10	3.45	3.10	3.45	585,459
2019-11-18	3.60	3.60	3.10	3.10	243,690
2019-11-15	3.60	3.60	3.60	3.60	82,337
2019-11-14	3.60	3.60	3.60	3.60	0
2019-11-13	3.60	3.60	3.60	3.60	65,000
2019-11-12	3.60	3.60	3.60	3.60	203,046
2019-11-11	3.60	3.60	3.45	3.60	50,480
2019-11-08	3.60	3.60	3.50	3.60	0
2019-11-07	3.65	3.65	3.60	3.60	74,394
2019-11-06	3.65	3.75	3.60	3.65	317,370
2019-11-05	3.70	3.70	3.35	3.65	366,010
2019-11-04	3.80	3.80	3.70	3.70	135,000
2019-11-01	3.75	3.80	3.70	3.80	231,509
2019-10-31	4.10	4.10	3.60	3.75	290,173
2019-10-30	4.50	4.50	4.10	4.10	351,780
2019-10-29	4.60	4.60	4.50	4.60	85,739
2019-10-28	4.50	4.60	4.50	4.60	1,518,723
2019-10-25	4.85	4.85	4.25	4.25	744,304
2019-10-24	4.65	5.60	4.65	4.85	2,486,684
2019-10-23	3.85	4.65	3.85	4.65	1,155,443
2019-10-22	3.75	3.95	3.75	3.85	423,000
2019-10-21	4.05	4.05	3.45	3.75	362,828
2019-10-18	4.05	4.05	4.05	4.05	132,673
2019-10-17	4.10	4.10	4.05	4.05	54,454
2019-10-16	4.10	4.10	4.10	4.10	6,159
2019-10-15	4.10	4.10	4.10	4.10	37,875
2019-10-14	4.25	4.25	4.10	4.10	112,126
2019-10-11	4.25	4.25	4.25	4.25	110,000
2019-10-10	4.50	4.50	4.25	4.50	74,473
2019-10-09	4.25	4.75	4.25	4.50	867,434
2019-10-08	4.25	4.25	4.25	4.25	232,753
2019-10-07	4.25	4.25	4.25	4.25	131,991
2019-10-04	4.25	4.60	4.25	4.25	457,489
2019-10-03	4.50	4.75	4.25	4.25	1,082,459
2019-10-02	3.95	4.75	3.85	4.50	843,106
2019-10-01	4.60	4.60	3.95	3.95	360,438
2019-09-30	4.75	4.75	4.60	4.60	115,596
2019-09-27	4.55	4.75	4.10	4.75	618,276
2019-09-26	6.00	6.38	4.25	4.55	1,643,547
2019-09-25	6.13	6.13	5.63	5.63	189,985
2019-09-24	6.13	6.13	6.13	6.13	80,683
2019-09-23	6.38	6.38	6.13	6.13	199,870
2019-09-20	6.38	6.75	6.38	6.38	287,501
2019-09-19	6.50	6.50	6.25	6.38	191,168
2019-09-18	5.75	7.25	5.75	6.50	1,319,504
2019-09-17	5.25	5.75	5.15	5.75	394,505
2019-09-16	5.75	5.75	5.25	5.25	282,294
2019-09-13	5.75	5.75	5.75	5.75	208,737
2019-09-12	5.75	5.75	5.75	5.75	90,800
2019-09-11	5.75	6.25	5.50	5.75	919,579
2019-09-10	5.88	6.00	5.25	5.75	1,493,599
2019-09-09	6.63	6.63	5.88	5.88	642,912
2019-09-06	6.88	6.88	6.50	6.63	348,214
2019-09-05	7.00	7.00	6.63	6.88	410,102
2019-09-04	6.75	7.00	6.35	7.00	737,406
2019-09-03	7.75	7.75	6.75	6.75	1,089,226
2019-09-02	7.35	10.50	7.35	7.75	1,619,233
2019-08-30	7.95	7.95	7.20	7.95	726,315
2019-08-29	6.40	7.75	6.40	6.40	2,060,739
2019-08-28	5.70	6.85	5.70	6.40	1,384,683
2019-08-27	4.65	5.80	4.60	5.70	1,829,036
2019-08-23	5.25	5.25	4.85	5.25	466,855
2019-08-22	4.05	5.63	4.05	5.25	2,610,621
2019-08-21	4.35	4.80	3.80	4.05	1,862,811
2019-08-20	3.35	4.65	3.35	4.35	1,436,229
2019-08-19	2.95	3.60	2.95	3.35	606,110
2019-08-16	2.95	2.95	2.95	2.95	71,651
2019-08-15	3.00	3.00	2.95	2.95	404,717
2019-08-14	2.95	3.15	2.95	3.00	385,659
2019-08-13	2.95	2.88	2.88	2.95	108,104
2019-08-12	2.85	2.95	2.85	2.95	7,600
2019-08-09	2.90	2.90	2.85	2.85	472,924
2019-08-08	2.55	2.50	2.50	2.90	1,679,041
2019-08-07	2.70	2.75	2.55	2.55	1,147,713
2019-08-06	2.85	2.85	2.25	2.70	1,333,518
2019-08-05	2.55	2.85	2.55	2.85	852,002
2019-08-02	2.75	2.75	2.50	2.55	1,433,113
2019-08-01	2.70	2.75	2.50	2.75	585,676
2019-07-31	2.85	2.85	2.45	2.70	1,083,274
2019-07-30	2.30	3.70	2.30	2.85	3,314,797
2019-07-29	2.75	2.75	2.15	2.30	1,713,793
2019-07-26	3.40	3.95	2.75	2.75	7,433,985
2019-07-25	0.90	3.45	0.90	3.30	10,214,059
2019-06-28	0.93	0.93	0.65	0.78	2,501,664
2019-06-27	0.85	1.00	0.85	1.00	2,040,244
2019-06-26	0.83	0.83	0.75	0.83	2,516,894
2019-06-25	0.85	0.85	0.78	0.78	956,024
2019-06-24	0.85	0.85	0.85	0.85	516,298
2019-06-21	0.90	0.90	0.68	0.90	3,762,010
2019-06-20	0.66	0.93	0.66	0.90	5,685,561
2019-06-19	0.61	0.66	0.61	0.66	1,131,466
2019-06-18	0.61	0.61	0.61	0.61	255,000
2019-06-17	0.71	0.71	0.54	0.61	2,758,683
2019-06-14	0.75	0.75	0.75	0.75	1,000
2019-06-13	0.75	0.75	0.75	0.75	129,220
2019-06-12	0.75	0.75	0.75	0.75	98,802
2019-06-11	0.83	0.83	0.73	0.75	654,818
2019-06-10	0.83	0.83	0.83	0.83	0
2019-06-07	0.83	0.83	0.83	0.83	0
2019-06-06	0.83	0.83	0.83	0.83	0
2019-06-05	0.83	0.83	0.83	0.83	373,868
2019-06-04	0.83	0.83	0.83	0.83	0
2019-06-03	0.83	0.83	0.83	0.83	407,738
2019-05-31	0.75	0.83	0.75	0.75	1,562,181
2019-05-30	0.93	0.93	0.75	0.75	350,000
2019-05-29	0.93	0.93	0.93	0.93	118,700
2019-05-28	0.93	0.93	0.93	0.93	7,328,465
2019-05-24	1.30	1.30	0.95	0.95	829,737
2019-05-23	1.30	1.30	1.20	1.30	1,313
2019-05-22	1.30	1.30	1.30	1.30	0
2019-05-21	1.30	1.30	1.30	1.30	1,500
2019-05-20	1.30	1.30	1.30	1.30	0
2019-05-17	1.30	1.30	1.30	1.30	0
2019-05-16	1.30	1.30	1.30	1.30	1,428
2019-05-15	1.30	1.30	1.30	1.30	0
2019-05-14	1.30	1.30	1.30	1.30	0
2019-05-13	1.30	1.30	1.30	1.30	0
2019-05-10	1.30	1.30	1.30	1.30	0
2019-05-09	1.30	1.30	1.30	1.30	238,964
2019-05-08	1.30	1.30	1.30	1.30	397,695
2019-05-07	1.30	1.30	1.30	1.30	300

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