Image Scan Holdings Share History

Image Scan Holdings Share Price history. The following table shows end-of-day data IGE historical share prices for Image Scan Holdings, 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.

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

Date	Open	High	Low	Close	Volume
2024-05-03	1.38	1.38	1.38	1.38	90,023
2024-05-02	1.38	1.38	1.38	1.38	14,439
2024-05-01	1.30	1.40	1.30	1.38	228,509
2024-04-30	1.30	1.30	1.30	1.30	40,000
2024-04-29	1.35	1.35	1.30	1.30	2,453,111
2024-04-26	1.20	1.20	1.20	1.20	0
2024-04-25	1.20	1.20	1.20	1.20	3,500
2024-04-24	1.20	1.20	1.20	1.20	350,000
2024-04-23	1.20	1.20	1.20	1.20	1,881
2024-04-22	1.20	1.20	1.20	1.20	0
2024-04-19	1.20	1.20	1.20	1.20	28,000
2024-04-18	1.20	1.20	1.20	1.20	0
2024-04-17	1.20	1.20	1.20	1.20	78,385
2024-04-16	1.20	1.20	1.20	1.20	0
2024-04-15	1.20	1.20	1.20	1.20	120,275
2024-04-12	1.20	1.20	1.20	1.20	201,704
2024-04-11	1.20	1.20	1.20	1.20	8,000
2024-04-10	1.20	1.20	1.20	1.20	14,542
2024-04-09	1.20	1.20	1.20	1.20	101,000
2024-04-08	1.23	1.25	1.20	1.20	31,142
2024-04-05	1.23	1.23	1.23	1.23	1,614
2024-04-04	1.25	1.25	1.23	1.23	29,015
2024-04-03	1.25	1.25	1.25	1.25	300,000
2024-04-02	1.25	1.25	1.25	1.25	113,215
2024-04-01	1.25	1.25	1.25	1.25	0
2024-03-29	1.25	1.25	1.25	1.25	0
2024-03-28	1.35	1.35	1.25	1.25	851,891
2024-03-27	1.40	1.40	1.35	1.35	367,610
2024-03-26	1.40	1.40	1.40	1.40	1,458
2024-03-25	1.40	1.40	1.40	1.40	27,000
2024-03-22	1.40	1.40	1.40	1.40	224,976
2024-03-21	1.40	1.40	1.40	1.40	0
2024-03-20	1.40	1.40	1.40	1.40	0
2024-03-19	1.40	1.40	1.40	1.40	0
2024-03-18	1.40	1.40	1.40	1.40	2,057
2024-03-15	1.40	1.40	1.40	1.40	69,088
2024-03-14	1.40	1.40	1.40	1.40	0
2024-03-13	1.40	1.40	1.40	1.40	115,000
2024-03-12	1.18	1.40	1.18	1.40	510,207
2024-03-11	1.15	1.15	1.15	1.15	0
2024-03-08	1.13	1.15	1.13	1.15	2,251,530
2024-03-07	1.13	1.13	1.13	1.13	1,305
2024-03-06	1.13	1.13	1.13	1.13	0
2024-03-05	1.10	1.15	1.10	1.13	723,246
2024-03-04	1.10	1.10	1.10	1.10	29,007
2024-03-01	1.10	1.10	1.10	1.10	0
2024-02-29	1.10	1.10	1.10	1.10	26,054
2024-02-28	1.30	1.30	1.05	1.10	683,356
2024-02-27	1.40	1.40	1.40	1.40	88,145
2024-02-26	1.40	1.40	1.40	1.40	0
2024-02-23	1.40	1.40	1.40	1.40	6,555
2024-02-22	1.40	1.40	1.40	1.40	71
2024-02-21	1.40	1.40	1.40	1.40	506
2024-02-20	1.40	1.40	1.40	1.40	7,303
2024-02-19	1.40	1.40	1.40	1.40	237
2024-02-16	1.40	1.40	1.40	1.40	45,223
2024-02-15	1.40	1.40	1.40	1.40	47,817
2024-02-14	1.50	1.50	1.40	1.40	214,510
2024-02-13	1.50	1.50	1.50	1.50	0
2024-02-12	1.50	1.50	1.50	1.50	96,243
2024-02-09	1.55	1.55	1.50	1.50	14,169
2024-02-08	1.55	1.55	1.55	1.55	0
2024-02-07	1.55	1.55	1.55	1.55	0
2024-02-06	1.60	1.60	1.55	1.55	90,000
2024-02-05	1.60	1.60	1.60	1.60	0
2024-02-02	1.60	1.60	1.60	1.60	10,000
2024-02-01	1.60	1.60	1.60	1.60	0
2024-01-31	1.60	1.60	1.60	1.60	150,000
2024-01-30	1.60	1.60	1.60	1.60	0
2024-01-29	1.60	1.60	1.60	1.60	5,057
2024-01-26	1.60	1.60	1.60	1.60	0
2024-01-25	1.60	1.60	1.60	1.60	178
2024-01-24	1.60	1.60	1.60	1.60	105,503
2024-01-23	1.60	1.60	1.60	1.60	80,000
2024-01-22	1.60	1.60	1.60	1.60	0
2024-01-19	1.60	1.60	1.60	1.60	1,304,073
2024-01-18	1.60	1.60	1.60	1.60	2,660,414
2024-01-17	1.60	1.60	1.60	1.60	40,000
2024-01-16	1.60	1.60	1.60	1.60	137,666
2024-01-15	1.60	1.60	1.60	1.60	1,093,900
2024-01-12	1.60	1.60	1.60	1.60	0
2024-01-11	1.60	1.60	1.60	1.60	1,538,000
2024-01-10	1.60	1.60	1.60	1.60	115,000
2024-01-09	1.60	1.60	1.60	1.60	140,431
2024-01-08	1.65	1.65	1.60	1.60	180,462
2024-01-05	1.65	1.65	1.65	1.65	1,503,321
2024-01-04	1.60	1.65	1.55	1.65	2,750,000
2024-01-03	1.60	1.65	1.60	1.60	400,000
2024-01-02	1.70	1.70	1.55	1.60	100,000
2024-01-01	1.70	1.70	1.70	1.70	0
2023-12-29	1.70	1.70	1.70	1.70	37,477
2023-12-28	1.70	1.70	1.70	1.70	0
2023-12-27	1.65	1.70	1.65	1.70	200,000
2023-12-26	1.70	1.70	1.70	1.70	0
2023-12-25	1.70	1.70	1.70	1.70	0
2023-12-22	1.70	1.70	1.70	1.70	55,679
2023-12-21	1.60	1.70	1.60	1.70	1,250,859
2023-12-20	1.35	1.60	1.35	1.60	962,940
2023-12-19	1.23	1.35	1.23	1.35	2,277,417
2023-12-18	1.45	1.45	1.20	1.23	2,235,394
2023-12-15	1.45	1.45	1.45	1.45	250,000
2023-12-14	1.40	1.45	1.40	1.45	163,308
2023-12-13	1.65	1.65	1.40	1.40	602,538
2023-12-12	1.85	1.88	1.65	1.65	946,658
2023-12-11	1.85	1.85	1.85	1.85	25,600
2023-12-08	1.90	1.90	1.85	1.85	505,000
2023-12-07	1.90	1.90	1.90	1.90	714
2023-12-06	1.95	1.95	1.90	1.90	402,000
2023-12-05	1.95	2.10	1.95	1.95	25,000
2023-12-04	2.10	2.10	1.95	1.95	868,109
2023-12-01	2.15	2.15	2.10	2.10	101,201
2023-11-30	2.15	2.15	2.15	2.15	0
2023-11-29	2.15	2.15	2.15	2.15	63,525
2023-11-28	2.15	2.15	2.15	2.15	75,004
2023-11-27	2.20	2.20	2.15	2.15	150,000
2023-11-24	2.20	2.20	2.20	2.20	95,927
2023-11-23	2.20	2.20	2.20	2.20	250,000
2023-11-22	2.20	2.20	2.20	2.20	229,524
2023-11-21	2.20	2.20	2.20	2.20	196,987
2023-11-20	2.20	2.20	2.20	2.20	30,276
2023-11-17	2.15	2.20	2.15	2.20	119,953
2023-11-16	2.15	2.15	2.15	2.15	0
2023-11-15	2.10	2.15	2.10	2.15	52,000
2023-11-14	1.85	2.10	1.85	2.10	200,825
2023-11-13	1.85	1.85	1.85	1.85	180,000
2023-11-10	1.85	1.85	1.85	1.85	0
2023-11-09	1.85	1.85	1.85	1.85	15,000
2023-11-08	1.80	1.85	1.80	1.85	145,495
2023-11-07	1.80	1.80	1.80	1.80	10,526
2023-11-06	1.80	1.80	1.80	1.80	15,000
2023-11-03	1.80	1.80	1.80	1.80	1,578
2023-11-02	1.83	1.83	1.80	1.80	165,512
2023-11-01	1.83	1.83	1.83	1.83	0
2023-10-31	1.83	1.83	1.83	1.83	0
2023-10-30	1.83	1.83	1.83	1.83	2,321
2023-10-27	1.80	1.83	1.80	1.83	116,767
2023-10-26	1.80	1.80	1.80	1.80	0
2023-10-25	1.70	1.80	1.70	1.80	175,000
2023-10-24	1.70	1.70	1.70	1.70	50,000
2023-10-23	1.85	1.85	1.60	1.70	707,857
2023-10-20	1.85	1.85	1.85	1.85	58,286
2023-10-19	1.85	2.05	1.85	1.85	0
2023-10-18	1.95	1.95	1.85	1.85	119,122
2023-10-17	2.05	2.05	1.95	1.95	171,836
2023-10-16	2.05	2.05	2.05	2.05	200,107
2023-10-13	2.00	2.05	1.90	2.05	816,459
2023-10-12	1.90	2.00	1.90	2.00	449,101
2023-10-11	2.25	2.30	1.90	1.90	716,015
2023-10-10	2.00	2.45	1.90	2.30	4,180,733
2023-10-09	1.70	1.70	1.70	1.70	28,640
2023-10-06	1.70	1.70	1.70	1.70	135
2023-10-05	1.70	1.70	1.70	1.70	0
2023-10-04	1.70	1.70	1.70	1.70	0
2023-10-03	1.78	1.78	1.70	1.70	50,000
2023-10-02	1.78	1.78	1.78	1.78	100,000
2023-09-29	1.85	1.85	1.78	1.78	150,000
2023-09-28	1.85	1.85	1.85	1.85	0
2023-09-27	1.85	1.85	1.85	1.85	10,507
2023-09-26	1.85	1.85	1.85	1.85	5,025
2023-09-25	1.80	1.85	1.80	1.85	50,000
2023-09-22	1.80	1.80	1.80	1.80	67,708
2023-09-21	1.80	1.80	1.80	1.80	60,000
2023-09-20	1.80	1.80	1.80	1.80	75,000
2023-09-19	1.80	1.80	1.80	1.80	130,000
2023-09-18	1.80	1.80	1.80	1.80	35,493
2023-09-15	1.80	1.80	1.80	1.80	0
2023-09-14	1.80	1.80	1.80	1.80	2,517
2023-09-13	1.80	1.80	1.80	1.80	0
2023-09-12	1.80	1.80	1.80	1.80	3,051
2023-09-11	1.85	1.85	1.80	1.80	405,333
2023-09-08	1.75	1.75	1.75	1.75	0
2023-09-07	1.75	1.75	1.75	1.75	1,000
2023-09-06	1.75	1.75	1.75	1.75	14,848
2023-09-05	1.75	1.75	1.75	1.75	0
2023-09-04	1.80	1.80	1.75	1.75	184,365
2023-09-01	1.80	1.80	1.80	1.80	161,088
2023-08-31	1.80	1.80	1.80	1.80	121,439
2023-08-30	1.80	1.80	1.80	1.80	0
2023-08-29	1.85	1.85	1.80	1.80	24,700
2023-08-28	1.85	1.85	1.85	1.85	0
2023-08-25	1.85	1.85	1.85	1.85	0
2023-08-24	1.85	1.85	1.85	1.85	1,837
2023-08-23	1.85	1.85	1.85	1.85	75,000
2023-08-22	1.85	1.85	1.85	1.85	0
2023-08-21	1.85	1.85	1.85	1.85	0
2023-08-18	1.85	1.85	1.85	1.85	0
2023-08-17	1.85	1.85	1.85	1.85	50,000
2023-08-16	1.85	1.85	1.85	1.85	0
2023-08-15	1.85	1.85	1.85	1.85	0
2023-08-14	1.85	1.85	1.85	1.85	45,000
2023-08-11	1.90	1.90	1.85	1.85	50,000
2023-08-10	1.95	1.95	1.90	1.90	54,000
2023-08-09	1.95	1.95	1.95	1.95	11,800
2023-08-08	1.95	1.95	1.95	1.95	7,500
2023-08-07	2.00	2.00	1.95	1.95	30,500
2023-08-04	2.05	2.05	2.00	2.00	100,000
2023-08-03	2.05	2.05	2.05	2.05	0
2023-08-02	2.05	2.05	2.05	2.05	0
2023-08-01	2.05	2.05	2.05	2.05	25,000
2023-07-31	2.05	2.05	2.05	2.05	109,452
2023-07-28	2.05	2.05	2.05	2.05	100,058
2023-07-27	2.05	2.05	2.05	2.05	200,000
2023-07-26	2.05	2.05	2.05	2.05	0
2023-07-25	2.10	2.10	2.05	2.05	151,674
2023-07-24	2.10	2.10	2.10	2.10	338
2023-07-21	2.10	2.10	2.10	2.10	752
2023-07-20	2.10	2.10	2.10	2.10	6,000
2023-07-19	2.15	2.15	2.10	2.10	28,000
2023-07-18	2.20	2.20	2.15	2.15	5,000
2023-07-17	2.20	2.20	2.20	2.20	211,229
2023-07-14	2.20	2.20	2.20	2.20	25,000
2023-07-13	2.30	2.35	2.10	2.20	133,000
2023-07-12	2.45	2.45	2.30	2.30	150,000
2023-07-11	2.20	2.55	2.20	2.35	716,094
2023-07-10	2.10	2.20	2.10	2.20	505,914
2023-07-07	2.10	2.10	2.10	2.10	6
2023-07-06	2.05	2.10	2.05	2.10	489,848
2023-07-05	1.95	2.05	1.95	2.05	582,858
2023-07-04	1.95	1.95	1.95	1.95	100,000
2023-07-03	1.95	1.95	1.95	1.95	0
2023-06-30	1.95	1.95	1.95	1.95	4,000
2023-06-29	2.00	2.00	1.95	1.95	180,216
2023-06-28	2.00	2.00	2.00	2.00	611,220
2023-06-27	2.05	2.05	2.00	2.00	233,604
2023-06-26	2.10	2.10	2.05	2.05	100,000
2023-06-23	2.10	2.10	2.10	2.10	100,520
2023-06-22	2.10	2.10	2.10	2.10	100,000
2023-06-21	2.10	2.10	2.10	2.10	8,997
2023-06-20	2.10	2.10	2.10	2.10	705,000
2023-06-19	2.10	2.10	2.10	2.10	0
2023-06-16	2.15	2.15	2.10	2.10	500
2023-06-15	2.15	2.15	2.15	2.15	303,456
2023-06-14	2.15	2.15	2.15	2.15	50,760
2023-06-13	2.15	2.15	2.15	2.15	49,779
2023-06-12	2.15	2.15	2.15	2.15	0
2023-06-09	2.15	2.15	2.15	2.15	16,855
2023-06-08	2.15	2.15	2.15	2.15	0
2023-06-07	2.15	2.15	2.15	2.15	186
2023-06-06	2.15	2.15	2.15	2.15	0
2023-06-05	2.15	2.15	2.15	2.15	276
2023-06-02	2.15	2.15	2.15	2.15	5,000
2023-06-01	2.15	2.15	2.15	2.15	0
2023-05-31	2.15	2.15	2.15	2.15	134,307
2023-05-30	2.15	2.15	2.15	2.15	204,015
2023-05-29	2.15	2.15	2.15	2.15	0
2023-05-26	2.15	2.15	2.15	2.15	100,000
2023-05-25	2.15	2.15	2.15	2.15	0
2023-05-24	2.15	2.15	2.15	2.15	280,640
2023-05-23	2.15	2.25	2.15	2.15	841,123
2023-05-22	2.15	2.15	2.15	2.15	18,998
2023-05-19	2.15	2.15	2.15	2.15	7,332
2023-05-18	2.15	2.15	2.15	2.15	0
2023-05-17	2.15	2.15	2.15	2.15	8,923
2023-05-16	2.20	2.20	2.15	2.15	68,163
2023-05-15	2.20	2.20	2.20	2.20	5,000
2023-05-12	2.30	2.30	2.20	2.20	338,400
2023-05-11	2.30	2.30	2.30	2.30	85,001
2023-05-10	2.30	2.30	2.30	2.30	0
2023-05-09	2.30	2.30	2.30	2.30	4,812
2023-05-08	2.30	2.30	2.30	2.30	0
2023-05-05	2.35	2.35	2.30	2.30	455,114
2023-05-04	2.35	2.35	2.35	2.35	183
2023-05-03	2.35	2.35	2.35	2.35	0
2023-05-02	2.35	2.35	2.35	2.35	148,696
2023-05-01	2.35	2.35	2.35	2.35	0
2023-04-28	2.35	2.35	2.35	2.35	0
2023-04-27	2.35	2.35	2.35	2.35	15,847
2023-04-26	2.00	2.35	2.00	2.35	1,558,290
2023-04-25	1.95	1.95	1.95	1.95	0
2023-04-24	2.00	2.00	1.95	1.95	52,216
2023-04-21	2.00	2.00	2.00	2.00	0
2023-04-20	2.00	2.00	2.00	2.00	0
2023-04-19	2.00	2.00	2.00	2.00	104
2023-04-18	2.00	2.00	2.00	2.00	21,938
2023-04-17	1.80	2.00	1.80	2.00	425,000
2023-04-14	1.80	1.80	1.80	1.80	0
2023-04-13	1.80	1.80	1.80	1.80	0
2023-04-12	1.80	1.80	1.80	1.80	0
2023-04-11	1.80	1.80	1.80	1.80	1,132
2023-04-10	1.80	1.80	1.80	1.80	0
2023-04-07	1.80	1.80	1.80	1.80	0
2023-04-06	1.80	1.80	1.80	1.80	12,330
2023-04-05	1.80	1.80	1.80	1.80	0
2023-04-04	1.80	1.80	1.80	1.80	80,000
2023-04-03	1.80	1.80	1.80	1.80	68,000
2023-03-31	1.80	1.80	1.80	1.80	85,000
2023-03-30	1.80	1.80	1.80	1.80	0
2023-03-29	1.80	1.80	1.80	1.80	4,357
2023-03-28	1.85	1.85	1.80	1.80	475,000
2023-03-27	1.85	1.85	1.85	1.85	13,000
2023-03-24	1.85	1.85	1.85	1.85	5,934
2023-03-23	1.85	1.85	1.80	1.85	436,000
2023-03-22	1.85	1.85	1.85	1.85	6,393
2023-03-21	1.85	1.85	1.85	1.85	9,535
2023-03-20	1.85	1.85	1.85	1.85	1,592
2023-03-17	1.90	1.90	1.85	1.90	2,000
2023-03-16	1.85	1.90	1.85	1.90	150,000
2023-03-15	1.70	1.85	1.70	1.85	689,966
2023-03-14	1.70	1.70	1.70	1.70	0
2023-03-13	1.70	1.70	1.70	1.70	100,319
2023-03-10	1.70	1.70	1.70	1.70	2,800,000
2023-03-09	1.70	1.70	1.70	1.70	2,605
2023-03-08	1.70	1.70	1.70	1.70	300,000
2023-03-07	1.70	1.70	1.70	1.70	172,883
2023-03-06	1.80	1.70	1.70	1.70	3,600,000
2023-03-03	1.75	1.80	1.75	1.80	150,000
2023-03-02	1.75	1.75	1.75	1.75	110,000
2023-03-01	1.80	1.80	1.75	1.75	125,166
2023-02-28	1.75	1.80	1.75	1.80	193,940
2023-02-27	1.70	1.70	1.70	1.70	200,819
2023-02-24	1.70	1.70	1.70	1.70	3,286
2023-02-23	1.70	1.70	1.70	1.70	0
2023-02-22	1.70	1.70	1.68	1.70	422,714
2023-02-21	1.70	1.70	1.70	1.70	98,010
2023-02-20	1.70	1.70	1.70	1.70	600,309
2023-02-17	1.70	1.70	1.70	1.70	107,500
2023-02-16	1.70	1.70	1.70	1.70	2,010
2023-02-15	1.70	1.70	1.70	1.70	0
2023-02-14	1.70	1.70	1.70	1.70	0
2023-02-13	1.70	1.70	1.70	1.70	704,910
2023-02-10	1.70	1.70	1.70	1.70	860,071
2023-02-09	1.70	1.70	1.70	1.70	169
2023-02-08	1.65	1.68	1.65	1.65	1,404,056
2023-02-07	1.65	1.65	1.65	1.65	500,000
2023-02-06	1.65	1.70	1.65	1.65	1,400,069
2023-02-03	1.63	1.70	1.63	1.70	488,444
2023-02-02	1.63	1.63	1.63	1.63	0
2023-02-01	1.63	1.63	1.63	1.63	235,000
2023-01-31	1.63	1.63	1.63	1.63	0
2023-01-30	1.63	1.63	1.63	1.63	75,190
2023-01-27	1.63	1.63	1.63	1.63	75,830
2023-01-26	1.63	1.63	1.63	1.63	161,656
2023-01-25	1.63	1.63	1.63	1.63	42,615
2023-01-24	1.65	1.65	1.65	1.65	398,317
2023-01-23	1.65	1.65	1.65	1.65	0
2023-01-20	1.68	1.68	1.65	1.65	55,425
2023-01-19	1.83	1.83	1.68	1.68	783,000
2023-01-18	1.83	1.83	1.83	1.83	19,217
2023-01-17	1.75	1.83	1.75	1.83	329,833
2023-01-16	1.75	1.75	1.75	1.75	0
2023-01-13	1.80	1.80	1.75	1.75	263,000
2023-01-12	1.80	1.80	1.80	1.80	120,000
2023-01-11	1.80	1.80	1.80	1.80	35,507
2023-01-10	1.80	1.80	1.80	1.80	11,819
2023-01-09	1.80	1.80	1.80	1.80	96,049
2023-01-06	1.80	1.80	1.80	1.80	12,360
2023-01-05	1.80	1.80	1.80	1.80	29,026
2023-01-04	1.80	1.80	1.80	1.80	0
2023-01-03	1.80	1.80	1.80	1.80	53,797
2023-01-02	1.80	1.80	1.80	1.80	0
2022-12-30	1.80	1.80	1.80	1.80	0
2022-12-29	1.80	1.80	1.80	1.80	36,286
2022-12-28	1.85	1.85	1.80	1.80	503,366
2022-12-27	1.85	1.85	1.85	1.85	0
2022-12-26	1.85	1.85	1.85	1.85	0
2022-12-23	1.48	1.85	1.48	1.85	2,829,166
2022-12-22	1.20	1.55	1.20	1.48	1,212,738
2022-12-21	0.98	1.20	0.98	1.20	619,484
2022-12-20	0.95	0.98	0.95	0.98	60,000
2022-12-19	0.95	0.95	0.95	0.95	0
2022-12-16	0.95	0.95	0.95	0.95	7,936
2022-12-15	0.95	0.95	0.95	0.95	100,666
2022-12-14	0.95	0.95	0.95	0.95	4,573
2022-12-13	0.93	0.95	0.93	0.95	506,792
2022-12-12	0.93	0.93	0.93	0.93	0
2022-12-09	0.93	0.93	0.93	0.93	26,025
2022-12-08	0.98	0.98	0.93	0.93	97,157
2022-12-07	0.98	0.98	0.98	0.98	0
2022-12-06	1.03	1.03	0.98	0.98	0
2022-12-05	0.98	0.98	0.98	0.98	0
2022-12-02	0.98	0.98	0.98	0.98	111,010
2022-12-01	0.98	0.98	0.98	0.98	101,010
2022-11-30	0.98	0.98	0.98	0.98	108,304
2022-11-29	1.08	1.08	0.98	0.98	381,152
2022-11-28	1.08	1.08	1.08	1.08	0
2022-11-25	1.08	1.08	1.08	1.08	97,032
2022-11-24	1.03	1.08	1.03	1.08	143,578
2022-11-23	1.03	1.03	1.03	1.03	0
2022-11-22	0.98	0.98	0.98	0.98	665,000
2022-11-21	1.05	1.05	0.98	0.98	408,000
2022-11-18	0.83	1.08	0.83	1.05	2,203,061
2022-11-17	0.83	0.83	0.83	0.83	36,615
2022-11-16	0.83	0.83	0.83	0.83	212,671
2022-11-15	0.93	0.93	0.83	0.83	120,768
2022-11-14	0.93	0.93	0.93	0.93	49,009
2022-11-11	0.93	0.93	0.93	0.93	50,000
2022-11-10	0.93	0.93	0.93	0.93	1,099
2022-11-09	0.93	0.93	0.93	0.93	0
2022-11-08	0.93	0.93	0.93	0.93	50,000
2022-11-07	0.93	0.93	0.93	0.93	0
2022-11-04	0.93	0.93	0.93	0.93	19,094
2022-11-03	0.93	0.93	0.93	0.93	33,000
2022-11-02	0.93	0.93	0.93	0.93	17,338
2022-11-01	0.93	0.93	0.93	0.93	10,816
2022-10-31	0.93	0.93	0.93	0.93	0
2022-10-28	0.93	0.93	0.93	0.93	147,963
2022-10-27	0.93	0.93	0.93	0.93	205,277
2022-10-26	0.93	0.93	0.93	0.93	6,719
2022-10-25	0.93	0.93	0.93	0.93	0
2022-10-24	0.93	0.93	0.93	0.93	2,842
2022-10-21	0.93	0.93	0.93	0.93	200,000
2022-10-20	0.93	0.93	0.93	0.93	3,398
2022-10-19	1.00	1.00	0.93	0.93	74,931
2022-10-18	1.00	1.00	1.00	1.00	18,808
2022-10-17	1.00	1.00	1.00	1.00	8,805
2022-10-14	1.00	1.00	1.00	1.00	0
2022-10-13	1.00	1.00	1.00	1.00	100,000
2022-10-12	1.05	1.05	1.00	1.00	87,179
2022-10-11	1.10	1.10	1.05	1.05	403,372
2022-10-10	1.10	1.10	1.10	1.10	99,320
2022-10-07	1.10	1.10	1.10	1.10	535,218
2022-10-06	0.85	1.10	0.85	1.10	590,192
2022-10-05	1.35	1.35	1.35	1.35	0
2022-10-04	1.35	1.35	1.35	1.35	0
2022-10-03	1.35	1.35	1.35	1.35	0
2022-09-30	1.40	1.40	1.35	1.35	165,656
2022-09-29	1.40	1.40	1.40	1.40	1,253
2022-09-28	1.40	1.40	1.40	1.40	0
2022-09-27	1.50	1.50	1.40	1.40	255,009
2022-09-26	1.50	1.50	1.50	1.50	13,062
2022-09-23	1.50	1.50	1.50	1.50	222
2022-09-22	1.50	1.50	1.50	1.50	212,078
2022-09-21	1.50	1.50	1.50	1.50	598
2022-09-20	1.55	1.55	1.50	1.50	79,145
2022-09-19	1.55	1.55	1.55	1.55	0
2022-09-16	1.55	1.55	1.55	1.55	103,000
2022-09-15	1.55	1.55	1.55	1.55	34,388
2022-09-14	1.55	1.55	1.55	1.55	0
2022-09-13	1.55	1.55	1.55	1.55	0
2022-09-12	1.55	1.55	1.55	1.55	0
2022-09-09	1.55	1.55	1.55	1.55	100,224
2022-09-08	1.55	1.55	1.55	1.55	125,125
2022-09-07	1.40	1.55	1.40	1.55	372,429
2022-09-06	1.40	1.40	1.40	1.40	14,518
2022-09-05	1.40	1.40	1.40	1.40	0
2022-09-02	1.40	1.40	1.40	1.40	0
2022-09-01	1.40	1.40	1.40	1.40	39,325
2022-08-31	1.40	1.40	1.40	1.40	0
2022-08-30	1.40	1.40	1.40	1.40	0
2022-08-29	1.40	1.40	1.40	1.40	0
2022-08-26	1.40	1.40	1.40	1.40	3,333
2022-08-25	1.30	1.40	1.30	1.40	189,314
2022-08-24	1.30	1.30	1.30	1.30	3,699
2022-08-23	1.30	1.30	1.30	1.30	0
2022-08-22	1.30	1.30	1.30	1.30	0
2022-08-19	1.30	1.30	1.30	1.30	1,384
2022-08-18	1.30	1.30	1.30	1.30	43,074
2022-08-17	1.35	1.35	1.30	1.30	226,384
2022-08-16	1.35	1.35	1.35	1.35	0
2022-08-15	1.30	1.35	1.30	1.35	124,265
2022-08-12	1.25	1.30	1.10	1.30	93,336
2022-08-11	1.25	1.25	1.25	1.25	8,619
2022-08-10	1.25	1.25	1.25	1.25	4,444
2022-08-09	1.25	1.25	1.25	1.25	140,000
2022-08-08	1.25	1.25	1.25	1.25	23,148
2022-08-05	1.15	1.25	1.15	1.25	307,922
2022-08-04	1.15	1.15	1.15	1.15	0
2022-08-03	1.15	1.15	1.15	1.15	5,273
2022-08-02	1.10	1.15	1.10	1.15	271,992
2022-08-01	1.05	1.10	1.00	1.10	967,704
2022-07-29	1.05	1.05	1.05	1.05	75,275
2022-07-28	1.05	1.05	1.00	1.05	803,923
2022-07-27	1.10	1.10	1.05	1.05	86,879
2022-07-26	1.15	1.15	1.10	1.10	87,798
2022-07-25	1.35	1.35	1.15	1.15	737,000
2022-07-22	1.35	1.35	1.35	1.35	130,878
2022-07-21	1.35	1.35	1.35	1.35	22,024
2022-07-20	1.35	1.35	1.35	1.35	0
2022-07-19	1.35	1.35	1.35	1.35	3,000
2022-07-18	1.35	1.35	1.35	1.35	161,109
2022-07-15	1.35	1.35	1.35	1.35	0
2022-07-14	1.35	1.35	1.35	1.35	174,951
2022-07-13	1.35	1.35	1.35	1.35	27,782
2022-07-12	1.35	1.35	1.35	1.35	142
2022-07-11	1.35	1.35	1.35	1.35	30,448
2022-07-08	1.35	1.35	1.35	1.35	0
2022-07-07	1.35	1.35	1.35	1.35	2,000
2022-07-06	1.35	1.35	1.35	1.35	20,000
2022-07-05	1.40	1.40	1.35	1.35	2,407
2022-07-04	1.40	1.40	1.40	1.40	0
2022-07-01	1.40	1.40	1.40	1.40	24,073
2022-06-30	1.40	1.40	1.40	1.40	11,422
2022-06-29	1.40	1.40	1.40	1.40	20,859
2022-06-28	1.40	1.40	1.40	1.40	0
2022-06-27	1.40	1.40	1.30	1.40	70,920
2022-06-24	1.40	1.40	1.40	1.40	0
2022-06-23	1.40	1.40	1.40	1.40	38,682
2022-06-22	1.55	1.55	1.40	1.40	135,342
2022-06-21	1.60	1.60	1.55	1.55	125,000
2022-06-20	1.60	1.60	1.60	1.60	0
2022-06-17	1.60	1.60	1.60	1.60	35,000
2022-06-16	1.60	1.60	1.60	1.60	0
2022-06-15	1.60	1.60	1.60	1.60	76,830
2022-06-14	1.60	1.60	1.60	1.60	201,885
2022-06-13	1.60	1.60	1.60	1.60	168
2022-06-10	1.65	1.65	1.60	1.60	90,703
2022-06-09	1.65	1.65	1.65	1.65	14,900
2022-06-08	1.75	1.75	1.65	1.65	206,435
2022-06-07	1.75	1.75	1.75	1.75	142,680
2022-06-06	1.75	1.75	1.75	1.75	26,181
2022-06-03	1.75	1.75	1.75	1.75	0
2022-06-02	1.75	1.75	1.75	1.75	0
2022-06-01	1.90	1.90	1.75	1.75	344,535
2022-05-31	1.90	1.90	1.90	1.90	0
2022-05-30	1.90	1.90	1.90	1.90	1,794
2022-05-27	1.90	1.90	1.90	1.90	35,000
2022-05-26	1.90	1.90	1.90	1.90	37,550
2022-05-25	1.90	1.90	1.90	1.90	403,550
2022-05-24	1.90	1.90	1.90	1.90	240,194
2022-05-23	1.90	1.90	1.90	1.90	69,217
2022-05-20	1.85	1.90	1.85	1.90	100,000
2022-05-19	2.10	2.10	1.85	1.85	93,000
2022-05-18	2.10	2.10	2.10	2.10	4,292
2022-05-17	2.15	2.15	2.10	2.10	95,150
2022-05-16	2.15	2.15	2.15	2.15	9,000
2022-05-13	2.15	2.15	2.15	2.15	7,130
2022-05-12	2.15	2.15	2.10	2.15	27,118
2022-05-11	2.15	2.15	2.15	2.15	1,422
2022-05-10	2.15	2.15	2.15	2.15	143,293
2022-05-09	2.15	2.15	2.15	2.15	172,964
2022-05-06	2.15	2.15	2.15	2.15	40,000
2022-05-05	2.15	2.22	2.22	2.15	47,457
2022-05-04	2.10	2.15	2.10	2.15	100,913
2022-05-03	2.10	2.10	2.05	2.10	374,239
2022-05-02	2.10	2.10	2.10	2.10	0
2022-04-29	2.55	2.55	2.10	2.10	673,622
2022-04-28	2.55	2.55	2.55	2.55	0
2022-04-27	2.60	2.60	2.50	2.55	166,500
2022-04-26	2.80	2.80	2.80	2.80	14,711
2022-04-25	2.85	2.85	2.80	2.80	285,286
2022-04-22	2.85	2.85	2.85	2.85	18,782
2022-04-21	2.85	2.85	2.85	2.85	0
2022-04-20	2.85	2.85	2.85	2.85	10,288
2022-04-19	2.85	2.85	2.70	2.85	47,757
2022-04-18	2.85	2.85	2.85	2.85	0
2022-04-15	2.85	2.85	2.85	2.85	0
2022-04-14	2.85	2.85	2.70	2.85	10,297
2022-04-13	2.85	2.85	2.85	2.85	77,728
2022-04-12	2.85	2.85	2.85	2.85	458,597
2022-04-11	2.85	2.85	2.85	2.85	367,048
2022-04-08	2.25	2.85	2.25	2.85	746,402
2022-04-07	2.25	2.25	2.25	2.25	88,740
2022-04-06	2.25	2.25	2.25	2.25	43,469
2022-04-05	2.25	2.25	2.25	2.25	127,856
2022-04-04	2.05	2.25	2.05	2.25	113,876
2022-04-01	2.05	2.05	2.05	2.05	177,173
2022-03-31	2.05	2.05	2.00	2.05	254,459
2022-03-30	2.05	2.05	2.05	2.05	171,419
2022-03-29	2.25	2.25	2.00	2.05	768,645
2022-03-28	2.50	2.50	2.25	2.25	263,087
2022-03-25	2.50	2.50	2.50	2.50	135,444
2022-03-24	2.50	2.50	2.50	2.50	213,488
2022-03-23	2.50	2.50	2.50	2.50	206,144
2022-03-22	2.50	2.50	2.50	2.50	0
2022-03-21	2.50	2.50	2.00	2.50	81,920
2022-03-18	2.50	2.50	2.50	2.50	0
2022-03-17	2.50	2.50	2.50	2.50	16,000
2022-03-16	2.60	2.60	2.50	2.50	33,961
2022-03-15	2.60	2.60	2.60	2.60	201,668
2022-03-14	2.40	2.75	2.40	2.60	462,842
2022-03-11	2.40	2.40	2.40	2.40	10,107
2022-03-10	2.25	2.40	2.25	2.40	515,985
2022-03-09	2.25	2.25	2.25	2.25	257,142
2022-03-08	2.15	2.25	2.15	2.25	72,713
2022-03-07	2.25	2.25	2.15	2.15	216,847
2022-03-04	2.25	2.25	2.25	2.25	70,105
2022-03-03	2.25	2.25	2.25	2.25	89,777
2022-03-02	1.95	1.95	1.95	1.95	0
2022-03-01	1.80	1.85	1.80	1.85	87,866
2022-02-28	1.80	1.80	1.80	1.80	253,063
2022-02-25	1.80	1.80	1.80	1.80	163,148
2022-02-24	1.80	1.80	1.80	1.80	242,399
2022-02-23	1.90	1.90	1.85	1.85	513,678
2022-02-22	1.60	1.95	1.35	1.90	3,472,474
2022-02-21	3.00	3.00	2.80	3.00	274,632
2022-02-18	3.00	3.00	3.00	3.00	10,078
2022-02-17	3.00	3.00	3.00	3.00	209,859
2022-02-16	3.00	3.00	3.00	3.00	7,707
2022-02-15	3.00	3.00	3.00	3.00	50,000
2022-02-14	3.00	3.00	3.00	3.00	258,000
2022-02-11	3.00	3.00	3.00	3.00	32,761
2022-02-10	3.00	3.00	3.00	3.00	47,394
2022-02-09	3.00	3.00	3.00	3.00	22,238
2022-02-08	3.00	3.10	2.85	3.00	696,857
2022-02-07	3.00	3.00	3.00	3.00	34,619
2022-02-04	3.00	3.10	3.10	3.00	276,603
2022-02-03	3.10	3.10	3.00	3.00	100,000
2022-02-02	2.90	3.10	2.90	3.10	229,000
2022-02-01	2.90	2.90	2.90	2.90	86,500
2022-01-31	2.90	2.90	2.90	2.90	83,000
2022-01-28	2.90	2.90	2.90	2.90	5,797
2022-01-27	2.90	2.90	2.90	2.90	100,000
2022-01-26	2.90	2.90	2.80	2.90	1,785
2022-01-25	2.90	2.90	2.90	2.90	195,663
2022-01-24	3.30	3.30	2.85	2.90	630,344
2022-01-21	3.30	3.30	3.30	3.30	0
2022-01-20	3.35	3.35	3.35	3.35	31,538
2022-01-19	3.35	3.35	3.35	3.35	280,294
2022-01-18	3.00	3.20	3.20	3.20	1,678,321
2022-01-17	3.00	3.00	3.00	3.00	20,338
2022-01-14	3.00	3.00	3.00	3.00	85,939
2022-01-13	3.10	3.10	3.00	3.00	32,198
2022-01-12	3.05	3.25	3.05	3.10	438,158
2022-01-11	2.95	3.05	2.95	3.05	242,736
2022-01-10	3.15	3.15	2.95	2.95	299,142
2022-01-07	3.15	3.15	3.00	3.15	103,649
2022-01-06	3.15	3.00	3.00	3.00	360,000
2022-01-05	3.10	3.15	3.10	3.15	804,724
2022-01-04	2.95	3.25	2.95	3.10	326,102
2022-01-03	2.95	2.95	2.95	2.95	0
2021-12-31	2.95	2.95	2.95	2.95	63,747
2021-12-30	2.95	2.95	2.80	2.95	6,836
2021-12-29	2.95	2.95	2.85	2.95	294,711
2021-12-28	2.95	2.95	2.95	2.95	0
2021-12-27	2.95	2.95	2.95	2.95	0
2021-12-24	2.95	3.00	2.95	2.95	179,421
2021-12-23	2.55	2.90	2.55	2.90	838,727
2021-12-22	2.55	2.55	2.55	2.55	153,878
2021-12-21	2.55	2.55	2.55	2.55	55,555
2021-12-20	2.55	2.55	2.55	2.55	222,965
2021-12-17	2.55	2.55	2.55	2.55	106,848
2021-12-16	2.55	2.55	2.40	2.55	514,302
2021-12-15	2.55	2.55	2.55	2.55	420,000
2021-12-14	2.55	2.55	2.55	2.55	150,000
2021-12-13	2.55	2.55	2.55	2.55	259,339
2021-12-10	2.55	2.55	2.55	2.55	181,553
2021-12-09	2.55	2.65	2.55	2.55	181,441
2021-12-08	2.55	2.55	2.30	2.55	137,000
2021-12-07	2.50	2.55	2.50	2.55	106,863
2021-12-06	2.50	2.50	2.50	2.50	5,000
2021-12-03	2.65	2.65	2.50	2.50	376,153
2021-12-02	2.65	2.65	2.65	2.65	25,000
2021-12-01	2.65	2.65	2.50	2.65	620
2021-11-30	2.65	2.65	2.65	2.65	5,000
2021-11-29	2.65	2.65	2.65	2.65	7,039
2021-11-26	2.65	2.65	2.65	2.65	0
2021-11-25	2.65	2.65	2.65	2.65	20,000
2021-11-24	2.75	2.75	2.50	2.65	37,617
2021-11-23	2.75	2.75	2.75	2.75	0
2021-11-22	2.75	2.75	2.75	2.75	92,562
2021-11-19	2.75	2.75	2.75	2.75	44,444
2021-11-18	2.75	2.75	2.75	2.75	14,664
2021-11-17	2.75	2.75	2.75	2.75	70
2021-11-16	2.75	2.75	2.75	2.75	66,907
2021-11-15	2.75	2.75	2.75	2.75	451,435
2021-11-12	2.75	2.75	2.75	2.75	0
2021-11-11	2.75	2.75	2.75	2.75	156,517
2021-11-10	2.65	2.75	2.65	2.75	840,094
2021-11-09	2.60	2.60	2.60	2.60	68,000
2021-11-08	2.60	2.60	2.60	2.60	0
2021-11-05	2.60	2.60	2.60	2.60	0
2021-11-04	2.60	2.60	2.60	2.60	25,000
2021-11-03	2.60	2.60	2.60	2.60	82,732
2021-11-02	2.65	2.65	2.65	2.65	2,000
2021-11-01	2.65	2.65	2.65	2.65	43,246
2021-10-29	2.80	2.80	2.65	2.65	196,009
2021-10-28	2.80	2.80	2.80	2.80	83,988
2021-10-27	2.80	2.80	2.80	2.80	25,558
2021-10-26	2.80	2.80	2.80	2.80	13,891
2021-10-25	2.80	2.80	2.80	2.80	1,110
2021-10-22	2.80	2.80	2.80	2.80	3,700
2021-10-21	2.80	2.80	2.80	2.80	195,297
2021-10-20	2.80	2.80	2.80	2.80	24,233
2021-10-19	2.80	2.80	2.80	2.80	368,940
2021-10-18	2.80	2.80	2.80	2.80	11,881
2021-10-15	2.80	2.80	2.60	2.80	125,772
2021-10-14	2.80	2.80	2.80	2.80	35,646
2021-10-13	2.80	2.80	2.80	2.80	22,000
2021-10-12	2.80	2.80	2.80	2.80	0
2021-10-11	2.80	2.80	2.80	2.80	1,755
2021-10-08	2.85	2.85	2.80	2.80	100,000
2021-10-07	2.85	2.85	2.85	2.85	63,479
2021-10-06	2.85	2.85	2.85	2.85	4,998
2021-10-05	2.85	2.85	2.85	2.85	21,000
2021-10-04	2.85	2.85	2.85	2.85	0
2021-10-01	2.85	2.85	2.85	2.85	20,506
2021-09-30	2.85	2.85	2.85	2.85	90,575
2021-09-29	2.85	2.85	2.85	2.85	280,000
2021-09-28	2.85	2.85	2.70	2.85	4,000
2021-09-27	2.85	2.85	2.85	2.85	18,779
2021-09-24	2.90	2.90	2.80	2.85	161,306
2021-09-23	2.90	2.90	2.90	2.90	0
2021-09-22	2.90	2.90	2.90	2.90	0
2021-09-21	2.90	2.90	2.90	2.90	74,943
2021-09-20	2.95	2.95	2.90	2.90	10,000
2021-09-17	2.95	2.95	2.95	2.95	15,723
2021-09-16	3.05	3.05	2.95	2.95	953,826
2021-09-15	3.35	3.35	3.05	3.05	416,710
2021-09-14	3.05	3.40	2.70	3.40	1,051,601
2021-09-13	2.50	3.75	2.50	3.10	2,341,430
2021-09-10	2.40	2.40	2.40	2.40	45,161
2021-09-09	2.40	2.40	2.40	2.40	0
2021-09-08	2.40	2.40	2.40	2.40	15,000
2021-09-07	2.40	2.40	2.40	2.40	6,556
2021-09-06	2.40	2.40	2.40	2.40	115,740
2021-09-03	2.40	2.40	2.40	2.40	68,527
2021-09-02	2.40	2.40	2.40	2.40	0
2021-09-01	2.40	2.40	2.40	2.40	95,351
2021-08-31	2.45	2.45	2.40	2.40	255,394
2021-08-30	2.45	2.45	2.45	2.45	0
2021-08-27	2.45	2.45	2.45	2.45	50,000
2021-08-26	2.45	2.45	2.45	2.45	1,000
2021-08-25	2.45	2.45	2.45	2.45	0
2021-08-24	2.45	2.45	2.45	2.45	9,877
2021-08-23	2.45	2.45	2.45	2.45	67,661
2021-08-20	2.45	2.45	2.45	2.45	0
2021-08-19	2.45	2.45	2.45	2.45	0
2021-08-18	2.45	2.45	2.45	2.45	5,000
2021-08-17	2.45	2.45	2.45	2.45	100,477
2021-08-16	2.55	2.55	2.45	2.45	5,100
2021-08-13	2.60	2.60	2.55	2.55	81,599
2021-08-12	2.60	2.60	2.60	2.60	300,000
2021-08-11	2.50	2.60	2.50	2.60	344,029
2021-08-10	2.50	2.50	2.50	2.50	100,000
2021-08-09	2.50	2.50	2.40	2.50	0
2021-08-06	2.50	2.50	2.50	2.50	11,363
2021-08-05	2.50	2.50	2.50	2.50	0
2021-08-04	2.50	2.50	2.50	2.50	400,000
2021-08-03	2.50	2.50	2.50	2.50	156,734
2021-08-02	2.50	2.50	2.50	2.50	131,000
2021-07-30	2.35	2.50	2.35	2.50	559,708
2021-07-29	2.60	2.60	2.20	2.35	905,597
2021-07-28	2.70	2.70	2.60	2.60	16,759
2021-07-27	2.70	2.70	2.70	2.70	0
2021-07-26	2.60	2.70	2.60	2.70	100,000
2021-07-23	2.60	2.60	2.60	2.60	4,447
2021-07-22	2.55	2.60	2.55	2.60	189,038
2021-07-21	2.75	2.75	2.55	2.55	160,000
2021-07-20	2.75	2.75	2.75	2.75	15,606
2021-07-19	2.75	2.75	2.75	2.75	111,381
2021-07-16	2.95	2.95	2.75	2.75	678,067
2021-07-15	2.95	2.95	2.95	2.95	33,068
2021-07-14	3.10	3.10	2.95	2.95	71,196
2021-07-13	3.10	3.10	3.10	3.10	0
2021-07-12	3.10	3.10	3.10	3.10	9,324
2021-07-09	3.10	3.10	3.10	3.10	31,872
2021-07-08	3.10	3.10	3.00	3.10	0
2021-07-07	3.10	3.10	3.00	3.10	36,709
2021-07-06	3.25	3.25	3.10	3.10	76,858
2021-07-05	3.40	3.40	3.25	3.25	199,314
2021-07-02	3.40	3.40	3.40	3.40	230,043
2021-07-01	3.70	3.75	3.40	3.40	675,894
2021-06-30	3.75	3.75	3.75	3.75	13,127
2021-06-29	3.85	3.85	3.75	3.75	110,000
2021-06-28	3.85	3.85	3.85	3.85	60,000
2021-06-25	3.85	3.85	3.85	3.85	26,319
2021-06-24	3.85	3.85	3.85	3.85	0
2021-06-23	3.85	3.85	3.85	3.85	91,136
2021-06-22	3.85	3.85	3.85	3.85	292,745
2021-06-21	3.85	3.85	3.85	3.85	8,922
2021-06-18	3.85	3.85	3.85	3.85	27,869
2021-06-17	3.85	3.85	3.85	3.85	94,012
2021-06-16	4.00	4.00	3.85	3.85	177,898
2021-06-15	4.00	4.00	4.00	4.00	100,000
2021-06-14	4.25	4.25	4.00	4.00	233,451
2021-06-11	4.35	4.35	4.10	4.25	162,100
2021-06-10	4.30	4.30	4.10	4.30	352,198
2021-06-09	4.25	4.40	4.25	4.30	321,471
2021-06-08	3.60	4.25	3.60	4.25	1,704,564
2021-06-07	3.60	3.60	3.60	3.60	74,770
2021-06-04	3.75	3.75	3.60	3.60	300,941
2021-06-03	4.00	4.00	3.75	3.75	626,040
2021-06-02	4.00	4.00	4.00	4.00	352,186
2021-06-01	3.55	4.15	3.55	4.00	2,587,270
2021-05-28	3.20	3.60	3.20	3.55	808,920
2021-05-27	3.30	3.55	3.20	3.20	1,583,579
2021-05-26	2.70	3.30	2.70	3.30	628,691
2021-05-25	2.70	2.70	2.70	2.70	23,348
2021-05-24	2.65	2.70	2.65	2.70	256,618
2021-05-21	2.65	2.65	2.65	2.65	0
2021-05-20	2.65	2.65	2.65	2.65	2,000
2021-05-19	2.65	2.65	2.65	2.65	160,000
2021-05-18	2.65	2.65	2.65	2.65	0
2021-05-17	2.65	2.65	2.65	2.65	23,797
2021-05-14	2.65	2.65	2.65	2.65	0
2021-05-13	2.70	2.70	2.65	2.65	163,272
2021-05-12	2.65	2.65	2.65	2.65	281,292
2021-05-11	2.65	2.65	2.65	2.65	20,000
2021-05-10	2.65	2.65	2.65	2.65	82,792
2021-05-07	2.65	2.65	2.65	2.65	37,507
2021-05-06	2.65	2.65	2.65	2.65	82,074
2021-05-05	2.75	2.75	2.70	2.70	118,110
2021-05-04	2.75	2.75	2.75	2.75	80,872
2021-04-30	2.75	2.75	2.75	2.75	78,571
2021-04-29	2.75	2.75	2.75	2.75	80,164
2021-04-28	2.60	2.75	2.60	2.75	489,919
2021-04-27	2.90	2.90	2.90	2.90	128,657
2021-04-26	2.90	2.90	2.90	2.90	605,240
2021-04-23	2.90	2.90	2.90	2.90	262,168
2021-04-22	2.90	2.90	2.90	2.90	3,646
2021-04-21	2.90	2.90	2.90	2.90	0
2021-04-20	2.90	2.90	2.90	2.90	87,413
2021-04-19	2.90	2.90	2.90	2.90	216,666
2021-04-16	2.90	2.90	2.90	2.90	0
2021-04-15	2.90	2.90	2.90	2.90	315,847
2021-04-14	2.90	2.90	2.90	2.90	5,000
2021-04-13	2.90	2.90	2.90	2.90	192,207
2021-04-12	2.90	3.00	2.80	2.90	0
2021-04-09	2.90	2.90	2.90	2.90	474,865
2021-04-08	2.90	2.90	2.90	2.90	95,000
2021-04-07	2.90	2.90	2.90	2.90	0
2021-04-06	2.90	2.90	2.90	2.90	34,000
2021-04-01	2.90	2.90	2.90	2.90	112,083
2021-03-31	3.05	3.05	2.90	2.90	107,165
2021-03-30	3.05	3.05	3.05	3.05	115,476
2021-03-29	3.05	3.05	3.05	3.05	75,000
2021-03-26	3.05	3.05	3.05	3.05	7,663
2021-03-25	3.05	3.05	3.05	3.05	68,984
2021-03-24	3.05	3.05	3.05	3.05	50,043
2021-03-23	3.10	3.10	3.05	3.05	203,744
2021-03-22	3.10	3.10	3.10	3.10	14,869
2021-03-19	3.10	3.10	3.10	3.10	100,000
2021-03-18	3.10	3.10	3.10	3.10	38,894
2021-03-17	3.10	3.10	3.10	3.10	102,500
2021-03-16	3.10	3.10	3.10	3.10	31,634
2021-03-15	3.10	3.10	3.10	3.10	15,000
2021-03-12	3.10	3.10	3.10	3.10	35,000
2021-03-11	3.10	3.10	3.10	3.10	65,247
2021-03-10	3.10	3.10	3.10	3.10	105,450
2021-03-09	3.10	3.10	3.10	3.10	172,593
2021-03-08	3.10	3.10	3.10	3.10	22,443
2021-03-05	3.10	3.10	3.10	3.10	217,578
2021-03-04	3.10	3.10	3.10	3.10	68,931
2021-03-03	3.10	3.10	3.10	3.10	6,032
2021-03-02	3.10	3.10	3.10	3.10	60,895
2021-03-01	3.10	3.10	3.10	3.10	182,764
2021-02-26	3.05	3.10	3.05	3.10	1,095,838
2021-02-25	3.00	3.20	3.00	3.10	781,867
2021-02-24	2.70	3.20	2.70	2.95	1,172,432
2021-02-23	2.40	2.65	2.40	2.65	1,034,434
2021-02-22	2.40	2.40	2.30	2.40	494,877
2021-02-19	2.75	2.75	2.75	2.75	76,649
2021-02-18	2.75	2.75	2.75	2.75	147,668
2021-02-17	2.75	2.75	2.75	2.75	106,098
2021-02-16	2.75	2.75	2.75	2.75	310,616
2021-02-15	2.95	2.95	2.75	2.75	460,831
2021-02-12	2.95	2.95	2.95	2.95	28,500
2021-02-11	2.95	2.95	2.95	2.95	0
2021-02-10	2.95	2.95	2.95	2.95	26,000
2021-02-09	2.95	2.95	2.95	2.95	63,398
2021-02-08	2.95	2.95	2.95	2.95	1,043
2021-02-05	2.95	2.96	2.96	2.96	228,778
2021-02-04	2.95	2.95	2.95	2.95	58,500
2021-02-03	2.95	2.95	2.95	2.95	142,732
2021-02-02	2.95	3.00	3.00	2.95	42,345
2021-02-01	2.95	2.95	2.95	2.95	269,364
2021-01-29	2.95	2.95	2.95	2.95	181,935
2021-01-28	3.00	3.00	3.00	3.00	38,378
2021-01-27	3.00	3.00	3.00	3.00	144,864
2021-01-26	3.00	3.00	3.00	3.00	317,386
2021-01-25	3.05	3.05	3.00	3.00	171,378
2021-01-22	2.90	3.05	2.90	3.05	605,259
2021-01-21	2.95	3.00	2.85	2.90	2,952,479
2021-01-20	2.60	2.60	2.55	2.55	29,764
2021-01-19	2.65	2.65	2.50	2.65	17,700
2021-01-18	2.65	2.65	2.65	2.65	350,000
2021-01-15	2.65	2.65	2.65	2.65	0
2021-01-14	2.65	2.65	2.65	2.65	121,516
2021-01-13	2.75	2.75	2.65	2.65	380,511
2021-01-12	2.75	2.75	2.75	2.75	50,236
2021-01-11	2.80	2.80	2.80	2.80	18,321
2021-01-08	2.85	2.85	2.80	2.80	295,701
2021-01-07	2.85	2.85	2.85	2.85	104,696
2021-01-06	2.85	2.85	2.85	2.85	206,495
2021-01-05	2.90	2.90	2.90	2.90	380,897
2021-01-04	2.85	2.90	2.85	2.90	347,936
2020-12-31	2.70	2.80	2.70	2.80	30,861
2020-12-30	2.55	2.70	2.55	2.70	265,421
2020-12-29	2.40	2.55	2.40	2.55	768,099
2020-12-24	2.30	2.40	2.30	2.40	503,304
2020-12-23	2.30	2.30	2.30	2.30	50,000
2020-12-22	2.25	2.30	2.25	2.30	89,017
2020-12-21	2.35	2.35	2.25	2.25	56,036
2020-12-18	2.45	2.45	2.35	2.35	215,000
2020-12-17	2.45	2.45	2.45	2.45	23,918
2020-12-16	2.65	2.65	2.45	2.45	308,353
2020-12-15	2.65	2.65	2.65	2.65	204,999
2020-12-14	2.70	2.70	2.50	2.65	162,336
2020-12-11	2.80	2.80	2.70	2.70	594,769
2020-12-10	2.80	2.80	2.80	2.80	264,490
2020-12-09	2.75	2.80	2.75	2.80	345,850
2020-12-08	2.60	2.75	2.60	2.75	1,479,803
2020-12-07	2.50	2.50	2.50	2.50	90,272
2020-12-04	2.25	2.50	2.25	2.50	1,931,510
2020-12-03	2.25	2.25	2.15	2.15	209,517
2020-12-02	2.25	2.25	2.25	2.25	150,552
2020-12-01	2.10	2.20	2.10	2.15	401,000
2020-11-30	2.10	2.10	2.10	2.10	7,763
2020-11-27	1.95	2.10	1.95	2.10	398,693
2020-11-26	1.95	1.95	1.95	1.95	271,287
2020-11-25	1.95	1.95	1.95	1.95	0
2020-11-24	2.10	2.10	1.95	1.95	221,072
2020-11-23	2.10	2.10	2.10	2.10	29,341
2020-11-20	1.95	2.10	1.95	2.10	802,500
2020-11-19	1.95	1.95	1.95	1.95	13,714
2020-11-18	1.95	1.95	1.95	1.95	123,769
2020-11-17	1.95	1.95	1.95	1.95	100,000
2020-11-16	1.95	1.95	1.95	1.95	12,687
2020-11-13	2.00	2.00	1.90	1.95	219,410
2020-11-12	2.05	2.05	2.00	2.00	296,041
2020-11-11	2.10	2.10	2.05	2.05	836,613
2020-11-10	2.20	2.20	2.10	2.10	37,992
2020-11-09	2.20	2.20	2.20	2.20	231,186
2020-11-06	2.20	2.20	2.20	2.20	0
2020-11-05	2.20	2.20	2.20	2.20	181,171
2020-11-04	2.40	2.40	2.25	2.25	144,103
2020-11-03	2.40	2.40	2.40	2.40	1,000
2020-11-02	2.50	2.50	2.40	2.40	12,000
2020-10-30	2.50	2.50	2.50	2.50	503,500
2020-10-29	2.50	2.50	2.50	2.50	135,000
2020-10-28	2.40	2.60	2.40	2.50	921,788
2020-10-27	2.35	2.35	2.35	2.35	114,263
2020-10-26	2.35	2.35	2.35	2.35	14,409
2020-10-23	2.40	2.40	2.35	2.35	541,385
2020-10-22	2.45	2.45	2.40	2.40	32,790
2020-10-21	2.45	2.45	2.45	2.45	0
2020-10-20	2.45	2.45	2.45	2.45	0
2020-10-16	2.45	2.45	2.45	2.45	21,025
2020-10-15	2.45	2.45	2.45	2.45	181,721
2020-10-14	2.45	2.45	2.45	2.45	80,000
2020-10-13	2.45	2.45	2.45	2.45	46,696
2020-10-12	2.60	2.60	2.60	2.60	346,076
2020-10-09	2.45	2.45	2.45	2.45	77,895
2020-10-08	2.45	2.45	2.45	2.45	67,959
2020-10-07	2.45	2.45	2.45	2.45	62,000
2020-10-06	2.45	2.45	2.45	2.45	133,883
2020-10-05	2.45	2.45	2.45	2.45	0
2020-10-02	2.45	2.45	2.45	2.45	98,461
2020-10-01	2.50	2.50	2.45	2.45	256,060
2020-09-30	2.65	2.65	2.65	2.65	0
2020-09-29	2.65	2.65	2.65	2.65	0
2020-09-28	2.65	2.65	2.50	2.65	500
2020-09-25	2.65	2.65	2.65	2.65	0
2020-09-24	2.65	2.65	2.65	2.65	66,889
2020-09-23	2.65	2.65	2.65	2.65	0
2020-09-22	2.65	2.65	2.65	2.65	33,333
2020-09-21	2.65	2.65	2.65	2.65	0
2020-09-18	2.65	2.65	2.65	2.65	0
2020-09-17	2.65	2.65	2.65	2.65	27,121
2020-09-16	2.65	2.65	2.65	2.65	108,935
2020-09-15	2.65	2.65	2.65	2.65	24,587
2020-09-14	2.65	2.65	2.65	2.65	0
2020-09-11	2.65	2.65	2.65	2.65	100,716
2020-09-10	2.65	2.65	2.65	2.65	0
2020-09-09	2.70	2.70	2.65	2.65	28,305
2020-09-08	2.70	2.70	2.70	2.70	225,403
2020-09-07	2.70	2.70	2.70	2.70	13,432
2020-09-04	2.75	2.75	2.70	2.70	167,851
2020-09-03	2.75	2.75	2.75	2.75	52,029
2020-09-02	2.80	2.80	2.75	2.75	239,464
2020-09-01	2.75	2.80	2.75	2.80	389,334
2020-08-28	2.55	2.55	2.55	2.55	3,128
2020-08-27	2.55	2.55	2.55	2.55	158,151
2020-08-26	2.55	2.55	2.55	2.55	83,678
2020-08-25	2.70	2.70	2.55	2.55	382,815
2020-08-24	2.70	2.70	2.70	2.70	266,308
2020-08-21	2.75	2.75	2.70	2.70	58,647
2020-08-20	2.85	2.90	2.70	2.75	1,158,167
2020-08-19	2.20	3.50	2.20	2.75	10,892,659
2020-08-18	1.98	2.20	1.98	2.20	707,808
2020-08-17	1.98	1.98	1.98	1.98	24,668
2020-08-14	1.98	1.98	1.98	1.98	541,308
2020-08-13	2.15	2.15	2.03	2.03	713,958
2020-08-12	2.15	2.15	2.15	2.15	204,898
2020-08-11	2.15	2.15	2.15	2.15	55,879
2020-08-10	2.15	2.15	2.15	2.15	821
2020-08-07	2.15	2.15	2.10	2.15	216,269
2020-08-06	2.15	2.15	2.15	2.15	40,700
2020-08-05	2.15	2.15	2.15	2.15	6,642
2020-08-04	2.35	2.35	2.15	2.15	778,370
2020-08-03	2.40	2.40	2.35	2.35	286,601
2020-07-31	2.40	2.40	2.40	2.40	0
2020-07-30	2.40	2.40	2.40	2.40	0
2020-07-29	2.40	2.40	2.40	2.40	1,000
2020-07-28	2.40	2.40	2.40	2.40	21,975
2020-07-27	2.40	2.40	2.40	2.40	21,400
2020-07-24	2.40	2.40	2.40	2.40	132,522
2020-07-23	2.40	2.40	2.40	2.40	20,000
2020-07-22	2.40	2.40	2.40	2.40	11,413
2020-07-21	2.45	2.45	2.40	2.40	112,400
2020-07-20	2.45	2.45	2.45	2.45	88,830
2020-07-17	2.45	2.45	2.45	2.45	5,446
2020-07-16	2.45	2.45	2.45	2.45	20,777
2020-07-15	2.75	2.75	2.25	2.45	2,086,852
2020-07-14	2.60	2.80	2.60	2.75	838,892
2020-07-13	2.10	3.25	2.10	2.60	6,961,463
2020-07-10	1.70	1.70	1.70	1.70	28,818
2020-07-09	1.70	1.70	1.70	1.70	86,536
2020-07-08	1.70	1.70	1.70	1.70	6
2020-07-07	1.70	1.70	1.70	1.70	0
2020-07-06	1.75	1.75	1.70	1.70	298,265
2020-07-03	1.90	1.90	1.75	1.75	448,803
2020-07-02	1.95	1.95	1.90	1.90	223,121
2020-07-01	1.95	1.95	1.80	1.95	5,331
2020-06-30	1.95	1.95	1.95	1.95	171,137
2020-06-29	1.95	1.95	1.95	1.95	57
2020-06-26	1.95	1.95	1.95	1.95	209,800
2020-06-25	1.95	1.95	1.95	1.95	0
2020-06-24	1.95	1.95	1.95	1.95	24,048
2020-06-23	1.95	1.95	1.95	1.95	112,005
2020-06-22	1.95	1.95	1.95	1.95	0
2020-06-19	1.95	1.95	1.95	1.95	224,300
2020-06-18	1.95	1.95	1.95	1.95	37,137
2020-06-17	1.95	1.95	1.95	1.90	0
2020-06-16	1.90	1.90	1.90	1.90	50,000
2020-06-15	1.90	1.90	1.90	1.90	25,515
2020-06-12	1.85	1.90	1.85	1.90	536,394
2020-06-11	1.85	1.85	1.85	1.85	143,151
2020-06-10	1.95	1.95	1.85	1.85	106,000
2020-06-09	1.95	1.95	1.95	1.95	7,881
2020-06-08	1.95	1.95	1.95	1.95	40,688
2020-06-05	1.95	1.95	1.95	1.95	209,963
2020-06-04	1.95	1.95	1.95	1.95	68,631
2020-06-03	1.95	1.95	1.95	1.95	223,594
2020-06-02	1.90	1.95	1.90	1.95	123,137
2020-06-01	1.90	1.90	1.90	1.90	82,313
2020-05-29	1.90	1.90	1.90	1.90	17,950
2020-05-28	1.85	1.90	1.85	1.90	263,157
2020-05-27	1.90	1.90	1.85	1.90	77,851
2020-05-26	1.90	1.90	1.90	1.90	79,027
2020-05-22	1.90	1.90	1.90	1.90	1,302
2020-05-21	1.90	1.90	1.90	1.90	0
2020-05-20	1.90	1.90	1.90	1.90	100,000
2020-05-19	1.90	1.90	1.90	1.90	70,000
2020-05-18	1.90	1.90	1.90	1.90	0
2020-05-15	1.90	1.90	1.90	1.90	10,000
2020-05-14	1.90	1.90	1.90	1.90	58,512
2020-05-13	1.90	1.90	1.90	1.90	212,828
2020-05-12	1.90	1.90	1.90	1.90	156,505
2020-05-11	1.90	1.90	1.90	1.90	3,500
2020-05-07	1.90	1.90	1.90	1.90	4,000
2020-05-06	1.95	2.00	1.90	1.90	208,780
2020-05-05	2.05	2.05	1.95	1.95	202,664
2020-05-04	2.05	2.05	2.05	2.05	72,975
2020-05-01	2.20	2.20	2.05	2.05	111,661
2020-04-30	2.50	2.50	2.25	2.50	459,860
2020-04-29	2.65	2.65	2.30	2.50	481,130
2020-04-28	2.60	2.60	2.50	2.60	554,792
2020-04-27	2.75	2.75	2.60	2.60	96,736
2020-04-24	2.85	2.85	2.75	2.75	150,741
2020-04-23	2.85	2.85	2.85	2.85	373,899
2020-04-22	2.30	2.90	2.30	2.30	1,329,085
2020-04-21	1.95	2.30	1.95	2.30	272,693
2020-04-20	1.90	1.95	1.90	1.95	17,233
2020-04-17	1.70	1.90	1.70	1.90	140,084
2020-04-16	1.65	1.70	1.65	1.70	50,447
2020-04-15	1.53	1.65	1.53	1.65	154,119
2020-04-14	1.20	1.53	1.20	1.20	531,840
2020-04-09	1.20	1.23	1.23	1.20	447,530
2020-04-08	1.20	1.20	1.20	1.20	169,437
2020-04-07	1.18	1.20	1.18	1.18	58,658
2020-04-06	1.13	1.18	1.13	1.13	369,685
2020-04-03	1.13	1.13	1.13	1.13	50,168
2020-04-03	1.13	1.13	1.00	1.13	562,022
2020-04-02	1.18	1.13	1.13	1.13	2,283,641
2020-04-02	1.18	1.18	1.13	1.18	2,236,475
2020-04-01	1.38	1.18	1.18	1.18	916,671
2020-04-01	1.38	1.38	1.13	1.38	356,722
2020-03-31	1.38	1.38	1.38	1.38	9,580
2020-03-30	1.30	1.33	1.30	1.30	109,233
2020-03-27	1.30	1.30	1.30	1.30	3,578
2020-03-26	1.30	1.30	1.30	1.30	99,999
2020-03-25	1.40	1.40	1.40	1.40	136,525
2020-03-24	1.40	1.40	1.40	1.40	55,000
2020-03-23	1.40	1.40	1.40	1.40	19,965
2020-03-20	1.40	1.40	1.40	1.40	0
2020-03-19	1.40	1.40	1.40	1.40	24,625
2020-03-18	1.40	1.40	1.40	1.40	0
2020-03-17	1.45	1.45	1.45	1.45	0
2020-03-16	1.65	1.65	1.45	1.65	54,176
2020-03-13	1.65	1.65	1.65	1.65	0
2020-03-12	1.70	1.70	1.65	1.70	138,200
2020-03-11	1.70	1.70	1.70	1.70	128,235
2020-03-10	1.70	1.70	1.70	1.70	15,153
2020-03-09	1.70	1.70	1.70	1.70	0
2020-03-06	1.65	1.70	1.65	1.70	429,524
2020-03-05	1.70	1.70	1.65	1.70	20,000
2020-03-04	1.70	1.70	1.70	1.70	19,042
2020-03-03	1.70	1.70	1.70	1.70	50,000
2020-03-02	1.70	1.70	1.70	1.70	89,760
2020-02-28	1.80	1.80	1.60	1.90	680,734
2020-02-27	2.25	2.25	1.90	2.30	439,408
2020-02-26	2.30	2.30	2.30	2.30	15,483
2020-02-25	2.30	2.30	2.30	2.30	59,886
2020-02-24	2.30	2.30	2.30	2.30	31,279
2020-02-21	2.30	2.30	2.30	2.30	50,508
2020-02-20	2.30	2.30	2.30	2.30	25,739
2020-02-19	2.30	2.30	2.30	2.30	8,494
2020-02-18	2.30	2.30	2.30	2.30	70,123
2020-02-17	2.30	2.30	2.30	2.30	74,430
2020-02-14	2.30	2.30	2.30	2.30	68,905
2020-02-13	2.30	2.30	2.30	2.30	424,440
2020-02-12	2.30	2.30	2.30	2.30	34,388
2020-02-11	2.30	2.30	2.30	2.30	190,445
2020-02-10	2.30	2.30	2.30	2.30	97,782
2020-02-07	2.30	2.30	2.30	2.30	227,885
2020-02-06	2.15	2.30	2.15	2.30	767,232
2020-02-05	1.90	1.95	1.90	1.95	412,949
2020-02-04	1.90	1.90	1.90	1.90	78,575
2020-02-03	1.90	1.90	1.90	1.90	34,243
2020-01-31	2.10	2.10	1.95	2.10	131,759
2020-01-30	2.10	2.10	2.10	2.10	311,984
2020-01-29	2.10	2.10	2.10	2.10	6,640
2020-01-28	2.15	2.15	2.10	2.10	656,931
2020-01-27	2.15	2.15	2.15	2.15	5,750
2020-01-24	2.30	2.30	2.30	2.30	5,000
2020-01-23	2.30	2.30	2.30	2.30	12,225
2020-01-22	2.30	2.30	2.30	2.30	0
2020-01-21	2.30	2.30	2.30	2.30	125,000
2020-01-20	2.25	2.30	2.25	2.30	32,489
2020-01-17	2.25	2.25	2.25	2.25	7,514
2020-01-16	2.25	2.25	2.25	2.25	0
2020-01-15	2.25	2.25	2.25	2.25	111,836
2020-01-14	2.25	2.25	2.25	2.25	0
2020-01-13	2.45	2.45	2.25	2.25	354,906
2020-01-10	2.45	2.45	2.45	2.45	4,000
2020-01-09	2.45	2.45	2.45	2.45	50,000
2020-01-08	2.45	2.45	2.45	2.45	0
2020-01-07	2.45	2.45	2.45	2.45	0
2020-01-06	2.45	2.45	2.45	2.45	120,000
2020-01-03	2.45	2.45	2.45	2.45	0
2020-01-02	2.45	2.45	2.45	2.45	0
2019-12-31	2.45	2.45	2.45	2.45	0
2019-12-30	2.45	2.45	2.45	2.45	20,047
2019-12-27	2.45	2.45	2.45	2.45	39
2019-12-24	2.55	2.55	2.45	2.45	0
2019-12-23	2.80	2.80	2.45	2.55	867,659
2019-12-20	2.80	2.80	2.80	2.80	0
2019-12-19	2.90	2.90	2.80	2.80	43,000
2019-12-18	2.95	2.95	2.80	2.90	557
2019-12-17	2.90	2.90	2.90	2.90	28,905
2019-12-16	2.90	2.90	2.90	2.90	7,118
2019-12-13	2.90	2.90	2.90	2.90	0
2019-12-12	2.90	2.90	2.90	2.90	20,805
2019-12-11	2.95	2.95	2.80	2.90	100,000
2019-12-10	2.95	2.95	2.95	2.95	50,000
2019-12-09	2.95	2.95	2.95	2.95	110,234
2019-12-06	2.95	2.95	2.95	2.95	0
2019-12-05	2.95	2.95	2.95	2.95	116,644
2019-12-04	2.95	2.95	2.95	2.95	17,375
2019-12-03	2.15	3.15	2.15	2.95	1,880,194
2019-12-02	2.90	2.90	2.90	2.90	4,713
2019-11-29	2.90	2.90	2.90	2.90	72,658
2019-11-28	2.90	2.90	2.90	2.90	35,138
2019-11-27	3.40	3.40	2.90	2.90	850,804
2019-11-26	3.35	3.40	3.35	3.40	241,848
2019-11-25	3.30	3.35	3.30	3.35	463,823
2019-11-22	2.95	3.35	2.95	3.30	451,553
2019-11-21	2.85	2.95	2.85	2.95	144,117
2019-11-20	3.35	3.55	2.70	2.85	2,114,407
2019-11-19	2.15	3.25	2.15	3.25	1,071,598
2019-11-18	1.90	2.70	1.90	2.15	3,022,987
2019-11-15	1.60	1.90	1.60	1.90	971,720
2019-11-14	1.50	1.60	1.50	1.60	280,020
2019-11-13	1.50	1.50	1.50	1.50	129,571
2019-11-12	1.40	1.50	1.40	1.50	397,556
2019-11-11	1.40	1.40	1.40	1.40	103,355
2019-11-08	1.40	1.40	1.40	1.40	0
2019-11-07	1.40	1.40	1.40	1.40	33,611
2019-11-06	1.40	1.40	1.40	1.40	229,018
2019-11-05	1.40	1.40	1.30	1.40	128,213
2019-11-04	1.40	1.40	1.40	1.40	456,932
2019-11-01	1.40	1.40	1.40	1.40	0
2019-10-31	1.40	1.40	1.40	1.40	0
2019-10-30	1.40	1.40	1.40	1.40	39,680
2019-10-29	1.40	1.40	1.40	1.40	36,757
2019-10-28	1.45	1.45	1.40	1.40	261,969
2019-10-25	1.15	1.45	1.15	1.45	1,698,259
2019-10-24	1.15	1.15	1.15	1.15	2,000
2019-10-23	1.15	1.15	1.15	1.15	0
2019-10-22	1.15	1.15	1.15	1.15	150,000
2019-10-21	0.80	1.15	0.80	1.15	1,109,781
2019-10-18	1.10	1.10	1.10	1.10	0
2019-10-17	1.10	1.10	1.10	1.10	44,679
2019-10-16	1.10	1.10	1.10	1.10	0
2019-10-15	1.10	1.10	1.10	1.10	200,000
2019-10-14	1.10	1.10	1.10	1.10	116,306
2019-10-11	1.10	1.10	1.10	1.10	0
2019-10-10	1.10	1.10	1.10	1.10	0
2019-10-09	1.10	1.10	1.10	1.10	0
2019-10-08	1.10	1.10	1.10	1.10	11,500
2019-10-07	1.10	1.10	1.10	1.10	0
2019-10-04	1.10	1.10	1.10	1.10	0
2019-10-03	1.10	1.10	1.10	1.10	0
2019-10-02	1.10	1.10	1.10	1.10	0
2019-10-01	1.10	1.10	1.10	1.10	0
2019-09-30	1.10	1.10	1.10	1.10	0
2019-09-27	1.15	1.15	1.10	1.10	225,300
2019-09-26	1.15	1.15	1.15	1.15	279,893
2019-09-25	1.15	1.15	1.15	1.15	144,378
2019-09-24	1.15	1.15	1.15	1.15	0
2019-09-23	1.15	1.15	1.15	1.15	2,773
2019-09-20	1.15	1.15	1.15	1.15	0
2019-09-19	1.23	1.23	1.15	1.15	477,299
2019-09-18	0.95	1.23	0.95	1.23	936,172
2019-09-17	1.15	1.15	1.05	1.05	594,548
2019-09-16	0.85	1.10	0.85	1.10	1,605,528
2019-09-13	0.85	0.85	0.85	0.85	790,789
2019-09-12	0.85	0.85	0.85	0.85	540,377
2019-09-11	0.83	0.85	0.83	0.85	386,405
2019-09-10	0.83	0.83	0.83	0.83	15,000
2019-09-09	0.78	0.83	0.78	0.83	391,434
2019-09-06	0.78	0.78	0.78	0.78	0
2019-09-05	0.78	0.78	0.78	0.78	0
2019-09-04	0.78	0.78	0.78	0.78	0
2019-09-03	0.78	0.78	0.78	0.78	31,900
2019-09-02	0.78	0.78	0.78	0.78	300,000
2019-08-30	0.80	0.80	0.75	0.80	635,966
2019-08-29	0.80	0.80	0.80	0.80	9,000
2019-08-28	0.83	0.83	0.80	0.80	50,000
2019-08-27	0.83	0.83	0.83	0.83	28,574
2019-08-23	0.83	0.83	0.83	0.83	0
2019-08-22	0.83	0.83	0.83	0.83	1,080,681
2019-08-21	0.83	0.83	0.83	0.83	119,174
2019-08-20	0.83	0.83	0.83	0.83	0
2019-08-19	0.83	0.83	0.83	0.83	0
2019-08-16	0.83	0.83	0.83	0.83	0
2019-08-15	0.83	0.83	0.83	0.83	0
2019-08-14	0.83	0.83	0.83	0.83	10,938
2019-08-13	0.83	0.83	0.83	0.83	10,000
2019-08-12	0.83	0.83	0.83	0.83	0
2019-08-09	0.83	0.83	0.83	0.83	30,454
2019-08-08	0.83	0.83	0.83	0.83	0
2019-08-07	0.80	0.83	0.80	0.83	379,893
2019-08-06	0.80	0.80	0.80	0.80	0
2019-08-05	0.80	0.80	0.80	0.80	0
2019-08-02	0.80	0.80	0.80	0.80	0
2019-08-01	0.78	0.80	0.78	0.80	200,000
2019-07-31	0.78	0.78	0.78	0.78	7,918
2019-07-30	0.78	0.78	0.78	0.78	0
2019-07-29	0.78	0.78	0.78	0.78	311,006
2019-07-26	0.83	0.83	0.75	0.78	43,188
2019-07-25	0.78	0.78	0.78	0.78	0
2019-07-24	0.78	0.78	0.78	0.78	577,188
2019-07-23	0.78	0.78	0.78	0.78	5,000
2019-07-22	0.78	0.78	0.78	0.78	75,000
2019-07-19	0.80	0.80	0.78	0.78	95,000
2019-07-18	0.80	0.80	0.80	0.80	0
2019-07-17	0.83	0.83	0.80	0.80	139,525
2019-07-16	0.83	0.83	0.83	0.83	9,949
2019-07-15	0.83	0.83	0.83	0.83	100,000
2019-07-12	0.83	0.83	0.83	0.83	110,000
2019-07-11	0.83	0.83	0.83	0.83	0
2019-07-10	0.85	0.85	0.83	0.83	126,315
2019-07-09	0.85	0.85	0.85	0.85	0
2019-07-08	0.85	0.85	0.85	0.85	0
2019-07-05	0.85	0.85	0.85	0.85	3,000
2019-07-04	0.85	0.85	0.85	0.85	0
2019-07-03	0.88	0.88	0.85	0.85	71,814
2019-07-02	0.83	0.88	0.83	0.88	801,607
2019-07-01	1.05	1.05	0.83	0.83	789,990
2019-06-28	1.10	1.10	1.05	1.05	261,092
2019-06-27	0.90	1.10	0.90	0.90	876,144
2019-06-26	0.78	0.90	0.78	0.90	1,461,873
2019-06-25	1.35	1.35	1.35	1.35	0
2019-06-24	1.40	1.40	1.35	1.35	300,000
2019-06-21	1.40	1.40	1.40	1.40	317,272
2019-06-20	1.30	1.40	1.30	1.40	176,750
2019-06-19	1.25	1.30	1.25	1.30	115,640
2019-06-18	1.25	1.25	1.25	1.25	50,000
2019-06-17	1.20	1.25	1.20	1.25	200,000
2019-06-14	1.25	1.25	1.15	1.20	478,614
2019-06-13	1.35	1.35	1.15	1.25	701,915
2019-06-12	1.35	1.35	1.35	1.35	100,000
2019-06-11	1.40	1.40	1.35	1.35	89,689
2019-06-10	1.40	1.40	1.40	1.40	50,001
2019-06-07	1.40	1.40	1.40	1.40	150,032
2019-06-06	1.40	1.40	1.40	1.40	50,000
2019-06-05	1.40	1.40	1.40	1.40	54,407
2019-06-04	1.40	1.40	1.40	1.40	100,000
2019-06-03	1.45	1.45	1.40	1.40	172,599
2019-05-31	1.60	1.60	1.45	1.60	287,833
2019-05-30	1.60	1.60	1.60	1.60	150,000
2019-05-29	1.60	1.60	1.60	1.60	155,540
2019-05-28	1.35	1.60	1.35	1.60	908,379
2019-05-24	1.35	1.35	1.35	1.35	242,343
2019-05-23	1.15	1.35	1.15	1.35	449,714
2019-05-22	1.10	1.15	1.10	1.15	400,000
2019-05-21	1.10	1.10	1.10	1.10	47,877
2019-05-20	1.10	1.10	1.10	1.10	301,513
2019-05-17	1.35	1.35	1.10	1.10	1,551,803
2019-05-16	1.35	1.35	1.35	1.35	150,000
2019-05-15	1.35	1.35	1.35	1.35	5,000
2019-05-14	1.35	1.35	1.35	1.35	0
2019-05-13	1.35	1.35	1.35	1.35	0
2019-05-10	1.35	1.35	1.35	1.35	0
2019-05-09	1.35	1.35	1.35	1.35	0
2019-05-08	1.35	1.35	1.35	1.35	117,717
2019-05-07	1.35	1.35	1.35	1.35	140,000

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