I-nexus Global. Share History

I-nexus Global. Share Price history. The following table shows end-of-day data INX historical share prices for I-nexus Global., 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.

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

Date	Open	High	Low	Close	Volume
2024-05-16	2.75	2.75	2.75	2.75	0
2024-05-15	2.75	2.75	2.75	2.75	7,861
2024-05-14	2.75	2.75	2.75	2.75	0
2024-05-13	2.75	2.75	2.75	2.75	4,728
2024-05-10	2.75	2.75	2.75	2.75	174
2024-05-09	2.75	2.75	2.75	2.75	17,217
2024-05-08	2.75	2.75	2.75	2.75	0
2024-05-07	2.75	2.75	2.75	2.75	0
2024-05-06	2.75	2.75	2.75	2.75	0
2024-05-03	3.00	3.00	2.75	2.75	0
2024-05-02	2.75	2.75	2.75	2.75	0
2024-05-01	2.75	2.75	2.75	2.75	0
2024-04-30	2.75	2.75	2.75	2.75	0
2024-04-29	2.75	2.75	2.75	2.75	0
2024-04-26	2.75	2.75	2.75	2.75	1,303
2024-04-25	3.25	3.25	2.75	2.75	86,520
2024-04-24	3.25	3.25	3.25	3.25	0
2024-04-23	3.25	3.25	3.25	3.25	0
2024-04-22	3.25	3.25	3.25	3.25	0
2024-04-19	3.25	3.25	3.25	3.25	111,000
2024-04-18	3.25	3.25	3.25	3.25	0
2024-04-17	3.25	3.25	3.25	3.25	51
2024-04-16	3.25	3.25	3.25	3.25	0
2024-04-15	3.25	3.25	3.25	3.25	0
2024-04-12	3.25	3.25	3.25	3.25	258
2024-04-11	3.25	3.25	3.25	3.25	0
2024-04-10	3.25	3.25	3.25	3.25	0
2024-04-09	3.25	3.25	3.25	3.25	0
2024-04-08	3.25	3.25	3.25	3.25	0
2024-04-05	3.35	3.35	3.25	3.25	50
2024-04-04	3.35	3.35	3.35	3.35	0
2024-04-03	3.35	3.35	3.35	3.35	0
2024-04-02	3.25	3.35	3.25	3.35	213,235
2024-04-01	3.25	3.25	3.25	3.25	0
2024-03-29	3.25	3.25	3.25	3.25	0
2024-03-28	3.25	3.25	3.25	3.25	0
2024-03-27	3.25	3.25	3.25	3.25	0
2024-03-26	3.25	3.25	3.25	3.25	0
2024-03-25	3.75	3.75	3.25	3.25	608,181
2024-03-22	3.75	3.75	3.75	3.75	0
2024-03-21	3.75	3.75	3.75	3.75	7,125
2024-03-20	3.75	3.75	3.75	3.75	0
2024-03-19	3.75	3.75	3.75	3.75	0
2024-03-18	3.75	3.75	3.75	3.75	100
2024-03-15	3.75	3.75	3.75	3.75	0
2024-03-14	3.75	3.75	3.75	3.75	0
2024-03-13	3.75	3.75	3.75	3.75	2,645
2024-03-12	3.75	3.75	3.75	3.75	0
2024-03-11	3.75	3.75	3.75	3.75	0
2024-03-08	3.75	3.75	3.75	3.75	0
2024-03-07	3.75	3.75	3.75	3.75	0
2024-03-06	3.75	3.75	3.75	3.75	0
2024-03-05	3.75	3.75	3.75	3.75	0
2024-03-04	3.75	3.75	3.75	3.75	19,344
2024-03-01	3.75	3.75	3.50	3.75	386,157
2024-02-29	3.75	3.75	3.75	3.75	0
2024-02-28	3.75	3.75	3.75	3.75	0
2024-02-27	3.75	3.75	3.75	3.75	145,397
2024-02-26	4.25	4.25	3.75	3.75	830,917
2024-02-23	3.75	3.75	3.75	3.75	0
2024-02-22	3.75	3.75	3.75	3.75	2,988
2024-02-21	3.30	3.75	3.30	3.75	53,191
2024-02-20	3.65	3.65	3.65	3.65	200
2024-02-19	3.65	3.65	3.65	3.65	0
2024-02-16	3.65	3.65	3.65	3.65	0
2024-02-15	3.65	3.65	3.65	3.65	28,468
2024-02-14	3.75	3.75	3.65	3.65	38,461
2024-02-13	3.75	3.75	3.75	3.75	0
2024-02-12	3.75	3.75	3.75	3.75	0
2024-02-09	3.75	3.75	3.75	3.75	15,322
2024-02-08	3.75	3.75	3.75	3.75	0
2024-02-07	3.75	3.75	3.75	3.75	20,000
2024-02-06	2.75	3.75	2.75	3.75	46,000
2024-02-05	2.85	2.85	2.75	2.75	188,385
2024-02-02	2.95	2.80	2.80	2.80	231,511
2024-02-01	2.95	2.95	2.95	2.95	0
2024-01-31	2.95	3.10	2.95	3.10	0
2024-01-30	2.95	3.10	2.95	3.10	0
2024-01-29	2.95	3.10	2.95	3.10	0
2024-01-26	2.95	3.10	2.95	3.10	105,248
2024-01-25	2.95	3.10	2.95	3.10	0
2024-01-24	2.95	3.10	2.95	3.10	67,406
2024-01-23	2.95	3.10	2.95	3.10	0
2024-01-22	2.95	2.95	2.95	2.95	0
2024-01-19	2.85	3.10	2.75	3.10	100,000
2024-01-18	2.85	2.85	2.85	2.85	0
2024-01-17	2.85	2.85	2.85	2.85	1,322
2024-01-16	3.15	3.15	2.85	2.85	127,100
2024-01-15	3.15	3.15	3.15	3.15	26,700
2024-01-12	3.15	2.86	2.86	2.86	1,789
2024-01-11	3.15	3.15	3.15	3.15	0
2024-01-10	3.15	3.15	3.15	3.15	0
2024-01-09	3.25	3.25	3.15	3.15	313,203
2024-01-08	3.25	3.25	3.25	3.25	0
2024-01-05	3.60	3.60	3.40	3.40	1,112,751
2024-01-04	2.25	3.75	1.75	3.50	2,373,524
2024-01-03	2.25	2.25	2.25	2.25	0
2024-01-02	2.25	2.25	2.25	2.25	0
2024-01-01	2.25	2.25	2.25	2.25	0
2023-12-29	2.30	2.30	2.25	2.25	96,147
2023-12-28	2.30	2.30	2.30	2.30	0
2023-12-27	2.30	2.30	2.30	2.30	0
2023-12-26	2.30	2.30	2.30	2.30	0
2023-12-25	2.30	2.30	2.30	2.30	0
2023-12-22	2.30	2.30	2.30	2.30	0
2023-12-21	2.30	2.30	2.30	2.30	0
2023-12-20	2.30	2.30	2.30	2.30	0
2023-12-19	2.30	2.30	2.30	2.30	0
2023-12-18	2.40	2.40	2.30	2.30	10,000
2023-12-15	2.40	2.40	2.40	2.40	3,542
2023-12-14	2.40	2.40	2.40	2.40	0
2023-12-13	2.40	2.40	2.40	2.40	0
2023-12-12	2.40	2.40	2.40	2.40	3,802
2023-12-11	2.40	2.40	2.40	2.40	0
2023-12-08	2.40	2.40	2.40	2.40	0
2023-12-07	2.55	2.55	2.40	2.40	100,000
2023-12-06	2.35	2.55	2.35	2.55	649,000
2023-12-05	2.60	2.60	2.35	2.35	170,000
2023-12-04	2.60	2.60	2.60	2.60	3,790
2023-12-01	2.75	2.75	2.60	2.60	13,621
2023-11-30	2.75	2.75	2.75	2.75	0
2023-11-29	2.75	2.75	2.75	2.75	0
2023-11-28	2.75	2.75	2.75	2.75	25,000
2023-11-27	2.75	2.75	2.75	2.75	41,500
2023-11-24	2.75	2.75	2.75	2.75	0
2023-11-23	2.75	2.75	2.75	2.75	0
2023-11-22	2.75	2.75	2.75	2.75	300,992
2023-11-21	2.75	2.75	2.75	2.75	0
2023-11-20	2.75	2.75	2.75	2.75	0
2023-11-17	2.75	2.75	2.75	2.75	0
2023-11-16	2.75	2.75	2.75	2.75	0
2023-11-15	2.75	2.75	2.75	2.75	89,392
2023-11-14	2.75	2.75	2.75	2.75	0
2023-11-13	2.50	2.50	2.50	2.75	624
2023-11-10	2.75	2.75	2.50	2.75	200,000
2023-11-09	2.75	2.75	2.75	2.75	123,318
2023-11-08	3.25	3.25	2.75	2.75	856,074
2023-11-07	3.75	3.00	3.00	3.00	112,360
2023-11-06	3.75	3.75	3.46	3.75	50,000
2023-11-03	3.75	3.75	3.75	3.75	100,000
2023-11-02	4.00	4.00	3.75	3.75	100,000
2023-11-01	4.00	4.00	4.00	4.00	2,500
2023-10-31	4.00	4.00	4.00	4.00	0
2023-10-30	4.00	4.00	4.00	4.00	0
2023-10-27	4.00	4.00	4.00	4.00	36,209
2023-10-26	3.75	4.00	3.75	4.00	55,076
2023-10-25	3.50	3.75	3.50	3.75	62,000
2023-10-24	3.50	3.50	3.50	3.50	10,000
2023-10-23	3.50	3.50	3.50	3.50	15,000
2023-10-20	3.50	3.50	3.50	3.50	0
2023-10-19	3.50	3.50	3.50	3.50	18,152
2023-10-18	3.50	3.50	3.50	3.50	5,852
2023-10-17	3.75	3.75	3.50	3.50	82,500
2023-10-16	4.50	4.50	4.50	4.50	17,000
2023-10-13	4.50	4.50	4.50	4.50	13,538
2023-10-12	4.75	4.75	4.50	4.50	159,594
2023-10-11	4.50	4.75	4.50	4.75	268,475
2023-10-10	4.75	4.75	4.50	4.50	20,000
2023-10-09	4.75	4.75	4.75	4.75	8
2023-10-06	4.75	4.75	4.75	4.75	295,000
2023-10-05	4.90	4.90	4.75	4.75	267,920
2023-10-04	4.90	4.90	4.90	4.90	8,000
2023-10-03	4.75	5.15	4.75	4.90	473,858
2023-10-02	4.50	4.75	4.06	4.75	355,737
2023-09-29	4.50	4.50	4.50	4.50	117,174
2023-09-28	3.75	4.50	3.75	4.50	314,170
2023-09-27	3.25	3.75	3.00	3.75	588,925
2023-09-26	3.25	3.25	3.25	3.25	3,500
2023-09-25	3.50	3.50	3.16	3.25	2,000
2023-09-22	3.50	3.50	3.50	3.50	0
2023-09-21	3.50	3.50	3.50	3.50	0
2023-09-20	3.50	3.50	3.50	3.50	0
2023-09-19	3.50	3.50	3.50	3.50	0
2023-09-18	3.50	3.50	3.50	3.50	0
2023-09-15	3.50	3.50	3.50	3.50	144
2023-09-14	3.50	3.50	3.50	3.50	1,435
2023-09-13	3.85	3.85	3.50	3.50	30,622
2023-09-12	3.85	3.85	3.85	3.85	0
2023-09-11	3.85	3.85	3.85	3.85	0
2023-09-08	3.85	3.85	3.85	3.85	0
2023-09-07	3.85	3.85	3.85	3.85	0
2023-09-06	3.85	3.85	3.85	3.85	12,000
2023-09-05	3.85	3.85	3.85	3.85	0
2023-09-04	3.85	3.85	3.85	3.85	625
2023-09-01	3.85	3.85	3.85	3.85	0
2023-08-31	3.85	3.85	3.85	3.85	0
2023-08-30	3.85	3.85	3.85	3.85	0
2023-08-29	3.85	3.85	3.85	3.85	0
2023-08-28	3.85	3.85	3.85	3.85	0
2023-08-25	3.85	3.85	3.85	3.85	107,404
2023-08-24	3.85	3.85	3.85	3.85	2,500
2023-08-23	3.85	3.85	3.85	3.85	0
2023-08-22	3.85	3.85	3.85	3.85	0
2023-08-21	3.85	3.85	3.85	3.85	0
2023-08-18	4.35	4.35	3.85	3.85	87,769
2023-08-17	4.25	4.25	4.25	4.25	0
2023-08-16	4.25	4.25	4.25	4.25	52,769
2023-08-15	4.25	4.25	4.25	4.25	0
2023-08-14	4.25	4.25	4.25	4.25	0
2023-08-11	4.35	4.35	4.25	4.25	0
2023-08-10	4.25	4.25	3.84	4.25	2,040
2023-08-09	4.25	4.25	4.25	4.25	0
2023-08-08	4.25	4.25	4.25	4.25	0
2023-08-07	4.25	4.25	4.25	4.25	0
2023-08-04	4.25	4.25	4.25	4.25	0
2023-08-03	4.25	4.25	4.25	4.25	0
2023-08-02	4.25	4.25	4.25	4.25	0
2023-08-01	4.25	4.25	4.25	4.25	0
2023-07-31	4.25	4.25	4.25	4.25	80,910
2023-07-28	3.85	4.25	3.85	4.25	208,500
2023-07-27	3.85	3.85	3.85	3.85	27,001
2023-07-26	3.85	3.85	3.85	3.85	24,980
2023-07-25	3.85	3.85	3.85	3.85	0
2023-07-24	3.85	3.85	3.85	3.85	0
2023-07-21	3.85	3.85	3.85	3.85	0
2023-07-20	3.85	3.85	3.85	3.85	9,795
2023-07-19	3.85	3.85	3.85	3.85	32,000
2023-07-18	3.85	3.85	3.85	3.85	3,904
2023-07-17	3.85	3.85	3.85	3.85	0
2023-07-14	3.85	3.85	3.85	3.85	0
2023-07-13	3.85	3.85	3.85	3.85	13,599
2023-07-12	3.85	3.85	3.85	3.85	0
2023-07-11	3.90	3.90	3.85	3.85	0
2023-07-10	3.90	3.90	3.90	3.90	9,182
2023-07-07	3.85	4.25	3.85	3.90	450,000
2023-07-06	3.90	3.90	3.85	3.85	3,909
2023-07-05	3.90	3.90	3.90	3.90	0
2023-07-04	3.90	3.90	3.90	3.90	0
2023-07-03	3.90	3.90	3.90	3.90	10,632
2023-06-30	4.25	4.25	3.90	3.90	0
2023-06-29	4.25	4.24	4.24	4.25	8,604
2023-06-28	4.25	4.25	4.24	4.25	25,517
2023-06-27	4.25	4.25	4.25	4.25	0
2023-06-26	4.25	4.25	4.25	4.25	0
2023-06-23	4.40	4.40	4.25	4.25	31,538
2023-06-22	4.40	4.40	4.40	4.40	1,000
2023-06-21	4.25	4.50	4.25	4.40	51,500
2023-06-20	3.75	3.75	3.75	3.75	0
2023-06-19	3.75	3.75	3.75	3.75	500
2023-06-16	3.75	3.75	3.75	3.75	0
2023-06-15	3.75	3.75	3.75	3.75	0
2023-06-14	3.75	3.75	3.75	3.75	0
2023-06-13	3.75	3.75	3.75	3.75	0
2023-06-12	3.75	3.75	3.75	3.75	0
2023-06-09	3.75	3.75	3.75	3.75	0
2023-06-08	3.75	3.75	3.75	3.75	0
2023-06-07	3.75	3.75	3.75	3.75	0
2023-06-06	3.75	3.75	3.75	3.75	0
2023-06-05	3.75	3.75	3.75	3.75	1,850
2023-06-02	3.75	3.75	3.75	3.75	0
2023-06-01	3.75	3.75	3.75	3.75	0
2023-05-31	3.75	3.75	3.75	3.75	25,397
2023-05-30	3.75	3.75	3.75	3.75	0
2023-05-29	3.75	3.75	3.75	3.75	0
2023-05-26	3.75	3.75	3.75	3.75	0
2023-05-25	3.75	3.75	3.75	3.75	0
2023-05-24	3.75	3.75	3.75	3.75	0
2023-05-23	3.75	3.75	3.75	3.75	100,000
2023-05-22	4.25	4.25	3.75	3.75	272,451
2023-05-19	4.25	4.25	4.25	4.25	734
2023-05-18	4.25	4.25	4.25	4.25	10,617
2023-05-17	4.25	4.25	4.25	4.25	0
2023-05-16	4.25	4.25	4.25	4.25	0
2023-05-15	4.25	4.25	4.25	4.25	0
2023-05-12	4.25	4.25	4.25	4.25	0
2023-05-11	4.25	4.25	4.25	4.25	0
2023-05-10	4.25	4.25	4.25	4.25	0
2023-05-09	4.25	4.25	4.25	4.25	0
2023-05-08	4.25	4.25	4.25	4.25	0
2023-05-05	4.25	4.25	4.25	4.25	50,000
2023-05-04	4.25	4.25	4.25	4.25	0
2023-05-03	4.25	4.25	4.25	4.25	0
2023-05-02	4.25	4.25	4.25	4.25	0
2023-05-01	4.25	4.25	4.25	4.25	0
2023-04-28	4.25	4.25	4.10	4.25	180,000
2023-04-27	4.25	4.25	4.25	4.25	0
2023-04-26	4.25	4.25	4.25	4.25	0
2023-04-25	4.25	4.25	4.25	4.25	3,659
2023-04-24	4.25	4.25	4.25	4.25	0
2023-04-21	4.25	4.25	4.25	4.25	0
2023-04-20	4.25	4.25	4.25	4.25	0
2023-04-19	4.00	4.25	4.00	4.25	15,467
2023-04-18	4.25	4.25	4.25	4.25	38,924
2023-04-17	4.25	4.25	4.25	4.25	0
2023-04-14	4.50	4.50	4.25	4.25	65,221
2023-04-13	4.50	4.50	4.50	4.50	2,500
2023-04-12	4.50	4.50	4.50	4.50	300
2023-04-11	4.50	4.50	4.50	4.50	0
2023-04-10	4.50	4.50	4.50	4.50	0
2023-04-07	4.50	4.50	4.50	4.50	0
2023-04-06	4.50	4.50	4.50	4.50	0
2023-04-05	4.50	4.50	4.50	4.50	3,613
2023-04-04	4.50	4.50	4.50	4.50	662
2023-04-03	4.50	4.50	4.50	4.50	33,016
2023-03-31	4.50	4.50	4.50	4.50	734
2023-03-30	4.50	4.50	4.50	4.50	21,861
2023-03-29	4.50	4.50	4.50	4.50	0
2023-03-28	4.50	4.50	4.50	4.50	16,530
2023-03-27	4.50	4.50	4.50	4.50	0
2023-03-24	4.50	4.50	4.50	4.50	0
2023-03-23	4.50	4.50	4.50	4.50	0
2023-03-22	4.50	4.50	4.50	4.50	2,314
2023-03-21	4.50	4.50	4.50	4.50	0
2023-03-20	4.50	4.50	4.50	4.50	44,836
2023-03-17	4.50	4.50	4.50	4.50	115,944
2023-03-16	4.50	4.50	4.50	4.50	2,598
2023-03-15	4.50	4.50	4.50	4.50	2,000
2023-03-14	4.50	4.50	4.50	4.50	0
2023-03-13	4.50	4.50	4.50	4.50	5,990
2023-03-10	4.50	4.50	4.50	4.50	0
2023-03-09	4.50	4.50	4.50	4.50	0
2023-03-08	4.50	4.50	4.50	4.50	0
2023-03-07	4.50	4.50	4.50	4.50	14,490
2023-03-06	4.50	4.50	4.50	4.50	48,987
2023-03-03	4.50	4.50	4.50	4.50	171,907
2023-03-02	4.50	4.50	4.50	4.50	50,332
2023-03-01	4.50	4.50	4.50	4.50	149,602
2023-02-28	4.25	4.75	4.00	4.50	1,660,345
2023-02-27	2.90	5.25	2.90	4.25	2,168,098
2023-02-24	2.90	2.90	2.75	2.90	16,790
2023-02-23	2.75	2.75	2.75	2.75	0
2023-02-22	2.75	2.75	2.75	2.75	0
2023-02-21	2.75	2.75	2.75	2.75	0
2023-02-20	2.75	2.75	2.75	2.75	0
2023-02-17	2.75	2.75	2.75	2.75	0
2023-02-16	2.75	2.75	2.75	2.75	0
2023-02-15	2.75	2.75	2.75	2.75	16,000
2023-02-14	2.75	2.75	2.75	2.75	0
2023-02-13	2.75	2.75	2.75	2.75	0
2023-02-10	2.75	2.75	2.75	2.75	5,000
2023-02-09	2.75	2.75	2.75	2.75	1,322
2023-02-08	2.75	2.75	2.75	2.75	0
2023-02-07	2.75	2.75	2.75	2.75	0
2023-02-06	2.75	2.75	2.75	2.75	6,279
2023-02-03	2.75	2.75	2.75	2.75	0
2023-02-02	2.75	2.75	2.75	2.75	0
2023-02-01	2.75	2.75	2.75	2.75	0
2023-01-31	2.75	2.75	2.75	2.75	0
2023-01-30	2.75	2.75	2.75	2.75	0
2023-01-27	2.75	2.75	2.75	2.75	34,000
2023-01-26	2.75	2.75	2.75	2.75	0
2023-01-25	2.75	2.75	2.75	2.75	0
2023-01-24	2.75	2.75	2.75	2.75	0
2023-01-23	2.75	2.75	2.75	2.75	0
2023-01-20	2.75	2.75	2.75	2.75	2,768
2023-01-19	3.15	3.15	2.75	2.75	152,480
2023-01-18	3.15	3.15	3.15	3.15	11,005
2023-01-17	3.15	3.15	3.15	3.15	0
2023-01-16	3.15	3.15	3.15	3.15	0
2023-01-13	3.15	3.15	3.15	3.15	0
2023-01-12	3.15	3.15	3.15	3.15	0
2023-01-11	3.15	3.15	3.15	3.15	0
2023-01-10	3.15	3.15	3.15	3.15	7,319
2023-01-09	3.15	3.15	3.15	3.15	0
2023-01-06	3.15	3.15	3.15	3.15	0
2023-01-05	3.25	3.25	3.15	3.15	48,888
2023-01-04	3.25	3.25	3.25	3.25	5,000
2023-01-03	3.25	3.25	3.25	3.25	5,000
2023-01-02	3.25	3.25	3.25	3.25	0
2022-12-30	3.25	3.25	3.25	3.25	0
2022-12-29	3.25	3.25	3.25	3.25	25,514
2022-12-28	3.25	3.25	3.25	3.25	61,638
2022-12-27	3.25	3.25	3.25	3.25	0
2022-12-26	3.25	3.25	3.25	3.25	0
2022-12-23	3.25	3.25	3.25	3.25	16,416
2022-12-22	3.50	3.50	3.25	3.25	37,917
2022-12-21	3.50	3.50	3.50	3.50	99,962
2022-12-20	2.90	3.50	2.90	3.50	570,264
2022-12-19	3.00	3.00	3.00	3.00	0
2022-12-16	3.00	3.00	3.00	3.00	0
2022-12-15	3.25	3.25	2.80	3.00	490,000
2022-12-14	3.25	3.25	3.25	3.25	0
2022-12-13	3.25	3.25	3.25	3.25	0
2022-12-12	3.25	3.25	3.25	3.25	7,977
2022-12-09	3.25	3.25	3.05	3.25	207,661
2022-12-08	3.25	3.25	3.25	3.25	1,322
2022-12-07	3.25	3.25	3.25	3.25	22,000
2022-12-06	3.40	3.40	3.25	3.25	0
2022-12-05	3.25	3.25	3.25	3.25	100,000
2022-12-02	3.25	3.25	3.25	3.25	0
2022-12-01	3.25	3.25	3.25	3.25	15,555
2022-11-30	3.25	3.25	3.25	3.25	0
2022-11-29	3.25	3.25	3.25	3.25	0
2022-11-28	3.25	3.25	3.25	3.25	0
2022-11-25	3.25	3.25	3.25	3.25	7,527
2022-11-24	3.25	3.25	3.25	3.25	0
2022-11-23	3.25	3.25	3.25	3.25	0
2022-11-22	3.25	3.25	3.25	3.25	0
2022-11-21	3.25	3.25	3.25	3.25	600
2022-11-18	3.25	3.25	3.25	3.25	0
2022-11-17	3.25	3.25	3.25	3.25	21,402
2022-11-16	3.25	3.25	3.25	3.25	82
2022-11-15	3.25	3.25	3.25	3.25	0
2022-11-14	3.25	3.25	3.25	3.25	0
2022-11-11	3.25	3.25	3.25	3.25	105,000
2022-11-10	3.25	3.25	3.25	3.25	19,929
2022-11-09	3.25	3.25	3.25	3.25	0
2022-11-08	3.25	3.25	3.25	3.25	0
2022-11-07	3.25	3.25	3.25	3.25	97
2022-11-04	3.25	3.25	3.25	3.25	0
2022-11-03	3.25	3.25	3.25	3.25	0
2022-11-02	3.25	3.25	3.25	3.25	0
2022-11-01	3.30	3.30	3.25	3.25	34,349
2022-10-31	3.40	3.40	3.30	3.30	10,579
2022-10-28	3.40	3.40	3.40	3.40	0
2022-10-27	3.40	3.40	3.40	3.40	0
2022-10-26	3.40	3.40	3.40	3.40	0
2022-10-25	3.40	3.40	3.40	3.40	10
2022-10-24	3.40	3.40	3.40	3.40	0
2022-10-21	3.40	3.40	3.40	3.40	12,903
2022-10-20	3.40	3.40	3.40	3.40	970
2022-10-19	3.40	3.40	3.40	3.40	0
2022-10-18	3.40	3.40	3.40	3.40	0
2022-10-17	3.40	3.40	3.40	3.40	2,645
2022-10-14	3.40	3.40	3.40	3.40	38,051
2022-10-13	3.40	3.40	3.40	3.40	0
2022-10-12	3.40	3.40	3.40	3.40	0
2022-10-11	3.40	3.40	3.40	3.40	0
2022-10-10	3.40	3.40	3.40	3.40	8,189
2022-10-07	3.40	3.40	3.40	3.40	0
2022-10-06	3.50	3.50	3.40	3.40	170,000
2022-10-05	3.50	3.50	3.50	3.50	0
2022-10-04	3.55	3.55	3.50	3.50	64,902
2022-10-03	3.55	3.55	3.55	3.55	0
2022-09-30	3.55	3.55	3.55	3.55	0
2022-09-29	3.55	3.55	3.55	3.55	12,440
2022-09-28	3.65	3.65	3.65	3.65	28,499
2022-09-27	3.65	3.65	3.65	3.65	2,406
2022-09-26	3.65	3.65	3.65	3.65	0
2022-09-23	3.65	3.75	3.50	3.65	0
2022-09-22	3.65	3.65	3.65	3.65	13,611
2022-09-21	3.90	3.90	3.65	3.65	175,317
2022-09-20	3.90	3.90	3.90	3.90	1,678
2022-09-19	3.90	3.90	3.90	3.90	0
2022-09-16	3.90	3.90	3.90	3.90	0
2022-09-15	3.90	3.90	3.90	3.90	0
2022-09-14	3.90	3.90	3.90	3.90	18,406
2022-09-13	3.90	3.90	3.90	3.90	0
2022-09-12	3.90	4.15	3.90	3.90	266,497
2022-09-09	3.90	3.90	3.90	3.90	7,250
2022-09-08	3.90	3.90	3.90	3.90	48,619
2022-09-07	4.15	4.15	3.75	3.90	463,243
2022-09-06	4.15	4.15	4.15	4.15	0
2022-09-05	4.15	4.15	4.15	4.15	0
2022-09-02	4.25	4.25	4.15	4.15	10,000
2022-09-01	4.40	4.40	4.25	4.25	70,000
2022-08-31	4.40	4.40	4.40	4.40	0
2022-08-30	4.40	4.40	4.40	4.40	0
2022-08-29	4.40	4.40	4.40	4.40	0
2022-08-26	4.40	4.40	4.40	4.40	91,324
2022-08-25	4.40	4.40	4.40	4.40	50,000
2022-08-24	4.40	4.40	4.40	4.40	0
2022-08-23	4.55	4.55	4.40	4.40	100,484
2022-08-22	4.55	4.55	4.55	4.55	50,066
2022-08-19	4.65	4.65	4.55	4.55	94,481
2022-08-18	4.60	4.65	4.60	4.65	209,955
2022-08-17	4.60	4.60	4.60	4.60	32,607
2022-08-16	4.60	4.60	4.60	4.60	0
2022-08-15	4.60	4.60	4.60	4.60	107,526
2022-08-12	4.55	4.60	4.30	4.60	100,165
2022-08-11	4.60	4.60	4.60	4.60	0
2022-08-10	4.60	4.60	4.60	4.60	20,000
2022-08-09	4.60	4.60	4.60	4.60	0
2022-08-08	4.60	4.60	4.60	4.60	3,525
2022-08-05	4.30	4.65	4.30	4.60	544,647
2022-08-04	4.30	4.30	4.30	4.30	0
2022-08-03	4.30	4.30	4.30	4.30	125,561
2022-08-02	4.60	4.60	4.30	4.30	30,421
2022-08-01	4.60	4.65	4.30	4.60	8,493
2022-07-29	4.65	4.65	4.60	4.60	101,251
2022-07-28	4.65	4.65	4.65	4.65	8,714
2022-07-27	4.25	4.65	4.25	4.65	340,133
2022-07-26	4.25	4.25	4.25	4.25	88,607
2022-07-25	4.55	4.55	4.10	4.25	1,110,000
2022-07-22	4.55	4.55	4.55	4.55	32,116
2022-07-21	4.55	4.55	4.55	4.55	0
2022-07-20	4.55	4.55	4.55	4.55	21
2022-07-19	4.55	4.55	4.55	4.55	9,530
2022-07-18	4.55	4.55	4.55	4.55	140
2022-07-15	4.55	4.55	4.55	4.55	0
2022-07-14	4.55	4.55	4.55	4.55	0
2022-07-13	4.55	4.55	4.55	4.55	0
2022-07-12	4.20	4.55	4.20	4.55	11,500
2022-07-11	4.20	4.20	4.20	4.20	0
2022-07-08	4.20	4.20	4.20	4.20	200
2022-07-07	4.15	4.20	4.15	4.20	50,016
2022-07-06	4.15	4.15	4.15	4.15	59,544
2022-07-05	4.15	4.15	4.15	4.15	4,164
2022-07-04	4.15	4.15	4.15	4.15	6,828
2022-07-01	4.15	4.15	4.15	4.15	44
2022-06-30	4.15	4.15	4.15	4.15	12,001
2022-06-29	4.15	4.15	4.15	4.15	200,000
2022-06-28	4.15	4.04	4.04	4.15	136,819
2022-06-27	4.15	4.15	4.15	4.15	9,990
2022-06-24	4.15	4.15	4.15	4.15	0
2022-06-23	4.15	4.15	4.04	4.15	113,455
2022-06-22	4.15	4.15	4.15	4.15	52,000
2022-06-21	4.25	4.25	4.15	4.15	6,602
2022-06-20	4.25	4.25	4.25	4.25	0
2022-06-17	4.25	4.25	4.25	4.25	55,000
2022-06-16	4.50	4.50	4.25	4.25	142,846
2022-06-15	4.50	4.50	4.50	4.50	0
2022-06-14	4.50	4.50	4.50	4.50	4,206
2022-06-13	4.60	4.60	4.50	4.50	20,000
2022-06-10	4.60	4.60	4.60	4.60	1,192
2022-06-09	4.60	4.60	4.60	4.60	105,580
2022-06-08	4.60	4.60	4.60	4.60	44,101
2022-06-07	4.75	4.75	4.25	4.60	643,466
2022-06-06	4.65	4.75	4.65	4.75	523,321
2022-06-03	4.65	4.65	4.65	4.65	0
2022-06-02	4.65	4.65	4.65	4.65	0
2022-06-01	4.65	4.65	4.65	4.65	373,281
2022-05-31	5.10	4.70	4.70	4.65	716,127
2022-05-30	6.85	6.85	4.65	5.10	2,883,961
2022-05-27	6.90	7.90	7.20	7.20	1,465,197
2022-05-26	6.95	6.62	6.62	6.62	603,198
2022-05-25	7.45	7.06	7.06	7.06	4,299,160
2022-05-24	5.60	7.65	5.60	7.45	5,782,954
2022-05-23	4.85	4.70	4.70	4.70	1,036,130
2022-05-20	4.85	4.85	4.85	4.85	0
2022-05-19	4.85	4.85	4.85	4.85	209,655
2022-05-18	4.85	4.85	4.85	4.85	0
2022-05-17	4.85	4.85	4.85	4.85	68,489
2022-05-16	5.25	5.15	4.75	4.85	338,789
2022-05-13	5.25	5.25	5.25	5.25	0
2022-05-12	5.40	5.40	5.25	5.25	29,000
2022-05-11	5.40	5.40	5.40	5.40	32,453
2022-05-10	5.00	5.40	4.87	5.40	635,305
2022-05-09	6.30	6.30	5.75	5.75	189,175
2022-05-06	5.60	6.50	6.10	6.25	1,655,144
2022-05-05	4.75	5.60	4.75	5.60	858,868
2022-05-04	5.15	5.15	4.75	4.75	205,564
2022-05-03	5.15	5.15	5.15	5.15	0
2022-05-02	5.15	5.15	5.15	5.15	0
2022-04-29	4.65	5.25	4.65	5.15	455,114
2022-04-28	4.65	4.65	4.55	4.65	297,934
2022-04-27	5.00	5.00	4.25	4.65	1,069,503
2022-04-26	5.25	5.25	5.00	5.00	54,267
2022-04-25	5.25	5.50	5.25	5.25	584,980
2022-04-22	4.25	5.75	4.25	5.25	1,906,346
2022-04-21	4.25	4.25	4.13	4.25	1,382,550
2022-04-20	4.25	4.25	4.25	4.25	0
2022-04-19	4.25	4.25	4.25	4.25	350,000
2022-04-18	4.25	4.25	4.25	4.25	0
2022-04-15	4.25	4.25	4.25	4.25	0
2022-04-14	4.25	4.25	4.25	4.25	42,512
2022-04-13	4.35	4.35	4.25	4.25	109,493
2022-04-12	4.75	4.75	4.35	4.35	251,652
2022-04-11	4.75	4.75	4.75	4.75	122,564
2022-04-08	4.75	4.75	4.75	4.75	75,176
2022-04-07	4.15	5.75	4.15	4.75	1,596,565
2022-04-06	4.15	4.15	4.15	4.15	0
2022-04-05	4.15	4.15	4.15	4.15	2,646
2022-04-04	4.15	4.15	4.15	4.15	0
2022-04-01	4.15	4.15	4.15	4.15	0
2022-03-31	4.15	4.15	4.15	4.15	0
2022-03-30	4.25	4.25	4.15	4.15	234,981
2022-03-29	4.10	4.25	4.10	4.25	133,219
2022-03-28	4.10	4.10	4.10	4.10	0
2022-03-25	4.10	4.10	4.10	4.10	0
2022-03-24	4.60	4.40	3.90	4.10	392,062
2022-03-23	4.85	4.85	4.85	4.85	0
2022-03-22	4.85	4.85	4.85	4.85	30,000
2022-03-21	4.85	4.85	4.85	4.85	0
2022-03-18	4.85	4.85	4.85	4.85	31,070
2022-03-17	5.25	5.25	4.85	4.85	10,160
2022-03-16	5.25	5.25	5.25	5.25	0
2022-03-15	5.25	5.25	5.25	5.25	0
2022-03-14	5.25	5.25	5.25	5.25	0
2022-03-11	5.25	5.25	5.25	5.25	0
2022-03-10	5.25	5.25	5.25	5.25	0
2022-03-09	5.25	5.25	5.25	5.25	14,779
2022-03-08	5.25	5.25	5.25	5.25	0
2022-03-07	5.50	5.25	5.00	5.25	58,367
2022-03-04	6.25	6.25	5.50	5.50	156,381
2022-03-03	6.25	6.25	6.25	6.25	0
2022-03-02	6.25	6.25	6.25	6.25	16,266
2022-03-01	6.25	6.25	6.25	6.25	0
2022-02-28	5.75	6.25	5.75	6.25	208,300
2022-02-25	5.75	5.75	5.75	5.75	0
2022-02-24	5.75	5.75	5.75	5.75	4,978
2022-02-23	5.75	5.75	5.75	5.75	1
2022-02-22	5.75	5.75	5.75	5.75	9,523
2022-02-21	5.90	5.90	5.75	5.75	15
2022-02-18	5.90	5.90	5.90	5.90	16,923
2022-02-17	5.90	5.90	5.90	5.90	2,532
2022-02-16	5.90	5.90	5.90	5.90	0
2022-02-15	5.90	5.90	5.90	5.90	0
2022-02-14	5.90	5.90	5.90	5.90	0
2022-02-11	5.90	5.90	5.90	5.90	0
2022-02-10	5.90	5.90	5.90	5.90	0
2022-02-09	5.90	5.90	5.90	5.90	0
2022-02-08	5.90	5.90	5.90	5.90	42,288
2022-02-07	6.00	6.00	5.90	5.90	207,315
2022-02-04	5.75	6.00	5.60	6.00	69,400
2022-02-03	5.75	5.75	5.75	5.75	0
2022-02-02	6.05	6.05	5.75	5.75	42,004
2022-02-01	6.05	6.05	6.05	6.05	119,794
2022-01-31	5.90	6.25	5.90	6.05	81,013
2022-01-28	5.85	5.90	5.85	5.90	40,937
2022-01-27	5.65	5.50	5.50	5.50	212,782
2022-01-26	5.60	5.65	5.60	5.65	100,515
2022-01-25	5.60	5.60	5.60	5.60	0
2022-01-24	5.60	5.46	5.46	5.60	50,000
2022-01-21	5.60	5.60	5.60	5.60	122,466
2022-01-20	5.74	5.74	5.74	5.60	50,278
2022-01-19	5.50	6.45	5.60	5.60	598,148
2022-01-18	5.50	5.50	5.50	5.50	52,524
2022-01-17	5.50	5.50	5.50	5.50	42,235
2022-01-14	5.50	5.50	5.50	5.50	5,000
2022-01-13	5.50	5.50	5.50	5.50	0
2022-01-12	5.50	5.50	5.50	5.50	218,143
2022-01-11	5.50	5.50	5.50	5.50	193,174
2022-01-10	5.50	5.50	5.50	5.50	0
2022-01-07	5.50	5.50	5.50	5.50	15,000
2022-01-06	5.50	5.50	5.50	5.50	0
2022-01-05	5.50	5.50	5.50	5.50	1,667
2022-01-04	5.50	5.50	5.50	5.50	6,540
2022-01-03	5.50	5.50	5.50	5.50	0
2021-12-31	5.50	5.50	5.50	5.50	0
2021-12-30	5.50	5.50	5.50	5.50	0
2021-12-29	5.50	5.50	5.50	5.50	0
2021-12-28	5.50	5.50	5.50	5.50	0
2021-12-27	5.50	5.50	5.50	5.50	0
2021-12-24	5.50	5.50	5.50	5.50	10,000
2021-12-23	5.50	5.50	5.50	5.50	40,810
2021-12-22	5.50	5.50	5.50	5.50	0
2021-12-21	5.25	5.50	5.25	5.50	166,557
2021-12-20	5.25	5.25	5.25	5.25	0
2021-12-17	5.50	5.50	5.25	5.25	50,073
2021-12-16	5.50	5.50	5.50	5.50	0
2021-12-15	5.50	5.50	5.50	5.50	0
2021-12-14	5.50	5.50	5.50	5.50	8,777
2021-12-13	5.50	5.50	5.50	5.50	125,000
2021-12-10	4.75	5.75	4.75	5.50	503,830
2021-12-09	4.75	4.75	4.75	4.75	0
2021-12-08	4.75	4.75	4.50	4.75	2,502
2021-12-07	4.60	4.75	4.60	4.75	171,854
2021-12-06	4.60	4.60	4.60	4.60	13,538
2021-12-03	4.60	4.60	4.60	4.60	0
2021-12-02	4.60	4.60	4.60	4.60	14,107
2021-12-01	4.60	4.60	4.60	4.60	0
2021-11-30	4.75	4.75	4.60	4.60	46,040
2021-11-29	4.75	4.75	4.75	4.75	1,250
2021-11-26	5.25	5.25	4.75	4.75	92,761
2021-11-25	5.25	5.25	5.25	5.25	7,392
2021-11-24	5.25	5.25	5.25	5.25	0
2021-11-23	5.25	5.25	5.25	5.25	19,894
2021-11-22	5.25	5.25	5.25	5.25	2,500
2021-11-19	5.25	5.25	5.25	5.25	0
2021-11-18	5.25	5.25	5.25	5.25	0
2021-11-17	5.25	5.25	5.25	5.25	6,000
2021-11-16	5.25	5.25	5.25	5.25	2,500
2021-11-15	5.25	5.25	5.25	5.25	82,769
2021-11-12	5.60	5.60	5.25	5.25	87,925
2021-11-11	5.75	5.75	5.60	5.60	50,060
2021-11-10	5.75	5.75	5.75	5.75	2,000
2021-11-09	5.75	5.75	5.75	5.75	14,107
2021-11-08	5.85	5.85	5.75	5.75	55,598
2021-11-05	6.00	6.00	5.85	5.85	188,784
2021-11-04	6.00	6.00	6.00	6.00	9,000
2021-11-03	6.25	6.25	5.75	6.00	279,845
2021-11-02	6.25	6.25	6.25	6.25	47,153
2021-11-01	6.25	6.25	6.25	6.25	19,019
2021-10-29	6.50	6.50	6.25	6.25	195,451
2021-10-28	6.75	6.75	6.25	6.50	264,509
2021-10-27	6.00	5.90	5.90	5.90	175,525
2021-10-26	6.00	6.00	6.00	6.00	116,500
2021-10-25	5.50	6.25	5.50	6.00	349,936
2021-10-22	5.50	5.50	5.50	5.50	3,954
2021-10-21	5.50	5.50	5.50	5.50	201,806
2021-10-20	5.75	5.75	5.50	5.50	1,363
2021-10-19	5.80	5.80	5.75	5.75	120,393
2021-10-18	5.75	5.75	5.75	5.75	146,137
2021-10-15	5.75	5.75	5.50	5.75	143,771
2021-10-14	5.14	5.75	5.14	5.75	431,350
2021-10-13	5.25	5.25	5.00	5.00	226,101
2021-10-12	5.00	5.25	5.00	5.25	59,416
2021-10-11	5.25	5.25	5.00	5.00	236,805
2021-10-08	5.25	5.25	5.25	5.25	0
2021-10-07	5.50	5.50	5.25	5.25	292,883
2021-10-06	6.00	6.00	5.50	5.50	45,683
2021-10-05	6.00	6.00	6.00	6.00	0
2021-10-04	6.00	6.00	6.00	6.00	138,415
2021-10-01	6.00	6.00	6.00	6.00	142,433
2021-09-30	6.00	6.00	6.00	6.00	82,111
2021-09-29	5.75	6.00	5.75	6.00	221,781
2021-09-28	6.00	6.00	5.50	5.75	83,943
2021-09-27	6.00	6.00	6.00	6.00	100,000
2021-09-24	5.45	5.60	5.60	6.00	859,964
2021-09-23	5.60	5.60	5.10	5.45	1,278,716
2021-09-22	5.60	5.60	5.60	5.60	350
2021-09-21	5.60	5.60	5.60	5.60	13,420
2021-09-20	5.60	5.60	5.60	5.60	95
2021-09-17	5.90	5.90	5.60	5.60	35,501
2021-09-16	5.90	5.90	5.90	5.90	7,150
2021-09-15	5.90	5.90	5.90	5.90	16,233
2021-09-14	6.15	6.15	5.90	5.90	6,821
2021-09-13	6.45	6.70	6.15	6.15	222,590
2021-09-10	6.45	6.45	6.45	6.45	0
2021-09-09	6.45	6.45	6.45	6.45	47,394
2021-09-08	6.45	6.45	6.45	6.45	1,416
2021-09-07	6.45	6.45	6.45	6.45	9,244
2021-09-06	6.35	6.45	6.35	6.45	44,099
2021-09-03	6.35	6.35	6.35	6.35	88,588
2021-09-02	6.45	6.55	5.95	6.35	668,467
2021-09-01	6.45	6.50	6.50	6.50	10,519
2021-08-31	6.45	6.50	6.50	6.50	3,143
2021-08-30	6.45	6.45	6.45	6.45	0
2021-08-27	6.45	6.45	6.45	6.45	350
2021-08-26	6.45	6.45	6.45	6.45	10,000
2021-08-25	6.40	6.45	6.40	6.45	54,920
2021-08-24	6.30	6.30	6.30	6.40	17,302
2021-08-23	6.40	6.40	6.40	6.40	0
2021-08-20	6.40	6.40	6.40	6.40	37,067
2021-08-19	6.40	6.40	6.40	6.40	15,059
2021-08-18	6.40	6.40	6.40	6.40	0
2021-08-17	6.40	6.40	6.40	6.40	0
2021-08-16	6.40	6.40	6.40	6.40	45,095
2021-08-13	6.40	6.40	6.40	6.40	0
2021-08-12	6.40	6.40	6.40	6.40	10,000
2021-08-11	6.40	6.40	6.30	6.40	15,000
2021-08-10	6.40	6.40	6.40	6.40	138,079
2021-08-09	6.50	6.50	6.30	6.50	0
2021-08-06	6.50	6.50	6.50	6.50	146
2021-08-05	6.50	6.50	6.50	6.50	82
2021-08-04	6.50	6.50	6.50	6.50	4,095
2021-08-03	6.50	6.50	6.50	6.50	0
2021-08-02	6.50	6.50	6.50	6.50	22,845
2021-07-30	6.50	6.50	6.50	6.50	83,353
2021-07-29	6.85	6.85	6.15	6.50	169,342
2021-07-28	6.85	6.85	6.85	6.85	19,261
2021-07-27	6.85	6.85	6.85	6.85	15,000
2021-07-26	6.85	6.66	6.66	6.85	10,133
2021-07-23	6.95	6.95	6.85	6.85	42,000
2021-07-22	6.95	6.95	6.95	6.95	0
2021-07-21	6.85	6.95	6.70	6.95	34,603
2021-07-20	6.95	6.95	6.95	6.95	45,384
2021-07-19	6.95	6.95	6.95	6.95	47,482
2021-07-16	6.85	6.70	6.70	6.95	159,447
2021-07-15	6.80	6.85	6.80	6.85	60,917
2021-07-14	7.75	7.75	6.80	6.80	131,939
2021-07-13	7.75	7.75	7.75	7.75	15,398
2021-07-12	7.75	7.75	7.75	7.75	12,000
2021-07-09	7.75	7.75	7.75	7.75	22,222
2021-07-08	7.75	7.75	7.75	7.75	6,000
2021-07-07	7.75	7.75	7.75	7.75	6,000
2021-07-06	7.75	7.75	7.75	7.75	4,400
2021-07-05	7.75	7.75	7.75	7.75	12,726
2021-07-02	7.75	7.75	7.75	7.75	14,266
2021-07-01	8.10	8.10	7.70	7.75	64,896
2021-06-30	8.10	8.10	7.85	7.85	49,652
2021-06-29	8.10	8.10	8.10	8.10	65,661
2021-06-28	8.10	8.25	8.10	8.10	180,295
2021-06-25	9.00	8.70	7.85	8.10	236,630
2021-06-24	9.15	9.15	8.75	9.00	41,021
2021-06-23	9.15	9.15	9.15	9.15	12,127
2021-06-22	9.62	9.62	9.62	9.15	40,518
2021-06-21	9.65	9.65	9.15	9.15	177,594
2021-06-18	8.85	8.50	8.50	8.50	270,901
2021-06-17	9.10	9.00	8.75	8.85	500,857
2021-06-16	10.38	10.38	9.10	9.10	331,676
2021-06-15	10.90	10.90	9.70	10.38	329,082
2021-06-14	12.90	12.90	10.90	10.90	309,171
2021-06-11	13.25	13.25	13.00	13.00	113,772
2021-06-10	14.13	14.13	13.25	13.25	151,705
2021-06-09	14.13	14.13	14.13	14.13	76,723
2021-06-08	14.38	14.38	14.13	14.13	50,698
2021-06-07	14.50	14.50	14.38	14.38	37,690
2021-06-04	14.50	14.00	14.00	14.50	21,050
2021-06-03	14.38	14.50	14.38	14.50	14,013
2021-06-02	14.88	15.50	15.50	15.50	56,094
2021-06-01	14.00	15.00	15.00	15.00	82,002
2021-05-28	13.38	14.00	13.38	14.00	112,453
2021-05-27	13.38	13.38	13.38	13.38	22,490
2021-05-26	13.13	13.38	12.63	13.38	36,567
2021-05-25	14.00	14.00	13.50	13.50	132,541
2021-05-24	13.38	14.05	14.05	14.05	259,139
2021-05-21	12.75	13.38	12.10	13.38	55,986
2021-05-20	12.25	12.75	12.25	12.75	84,868
2021-05-19	12.75	13.00	12.25	12.25	188,957
2021-05-18	12.25	13.13	11.45	12.75	136,846
2021-05-17	12.25	12.10	12.10	12.10	87,229
2021-05-14	12.25	12.25	12.25	12.25	25,598
2021-05-13	12.25	12.25	12.25	12.25	91,817
2021-05-12	12.25	12.30	12.30	12.25	42,909
2021-05-11	12.25	12.25	12.25	12.25	38,929
2021-05-10	12.25	12.25	12.25	12.25	85,046
2021-05-07	12.25	12.25	12.25	12.25	39,652
2021-05-06	12.25	12.25	12.25	12.25	133,351
2021-05-05	12.25	12.25	12.25	12.25	20,771
2021-05-04	13.00	13.00	12.25	12.25	157,652
2021-04-30	12.75	12.75	12.38	12.38	177,335
2021-04-29	11.90	12.75	11.90	12.75	221,197
2021-04-28	12.25	11.60	11.60	11.60	220,113
2021-04-27	10.70	12.35	10.60	12.25	404,450
2021-04-26	10.38	10.70	10.38	10.70	397,597
2021-04-23	10.03	10.38	10.15	10.38	146,898
2021-04-22	11.25	11.25	10.03	10.03	356,373
2021-04-21	11.75	11.75	11.25	11.25	340,025
2021-04-20	13.00	12.38	11.25	11.75	1,095,302
2021-04-19	9.25	15.50	10.00	15.50	1,140,937
2021-04-16	7.25	9.76	8.75	9.76	3,319,892
2021-04-15	7.00	6.64	6.64	6.64	640,544
2021-04-14	7.00	7.00	7.00	7.00	388,065
2021-04-13	6.10	7.25	5.90	7.00	1,751,608
2021-04-12	5.85	6.10	5.85	6.10	290,126
2021-04-09	5.85	5.85	5.85	5.85	7,000
2021-04-08	5.85	5.85	5.85	5.85	1
2021-04-07	5.85	5.85	5.85	5.85	4,200
2021-04-06	5.85	5.85	5.85	5.85	5,394
2021-04-01	5.85	5.85	5.85	5.85	7,000
2021-03-31	5.85	5.85	5.85	5.85	31,968
2021-03-30	5.85	5.85	5.85	5.85	77,684
2021-03-29	5.25	6.05	5.25	5.85	709,975
2021-03-26	5.25	5.25	5.25	5.25	200,545
2021-03-25	5.43	5.43	5.05	5.25	205,637
2021-03-24	5.43	5.43	5.43	5.43	60,139
2021-03-23	5.43	5.43	5.43	5.43	48,795
2021-03-22	5.43	5.43	5.43	5.43	94,740
2021-03-19	5.13	5.35	5.00	5.35	1,067,778
2021-03-18	5.63	5.63	5.13	5.13	153,349
2021-03-17	5.63	5.63	5.63	5.63	24,631
2021-03-16	5.63	5.63	5.63	5.63	25,604
2021-03-15	5.65	5.65	5.63	5.63	22,684
2021-03-12	5.58	5.65	5.58	5.65	30,851
2021-03-11	5.58	5.58	5.58	5.58	61,306
2021-03-10	5.75	5.75	5.38	5.58	88,315
2021-03-09	5.88	5.88	5.75	5.75	135,995
2021-03-08	5.88	5.88	5.88	5.88	65,974
2021-03-05	6.13	6.13	5.88	5.88	131,335
2021-03-04	6.15	6.15	6.13	6.13	136,835
2021-03-03	5.75	6.15	5.75	6.15	91,689
2021-03-02	5.60	5.30	5.30	5.30	74,031
2021-03-01	6.00	6.60	5.30	5.60	839,059
2021-02-26	6.75	6.75	6.25	6.25	216,987
2021-02-25	6.85	7.10	6.75	6.75	400,161
2021-02-24	7.90	7.90	6.85	6.85	258,911
2021-02-23	7.90	8.30	7.75	7.90	496,590
2021-02-22	7.40	8.00	7.40	7.90	652,111
2021-02-19	6.00	7.75	6.00	7.40	2,830,692
2021-02-18	6.35	6.35	6.00	6.00	157,401
2021-02-17	6.35	6.35	6.35	6.35	137,114
2021-02-16	6.35	6.35	6.35	6.35	159,217
2021-02-15	7.25	7.00	6.25	6.35	814,894
2021-02-12	7.50	7.90	7.90	7.25	109,347
2021-02-11	7.50	7.50	7.50	7.50	441,250
2021-02-10	6.35	7.10	6.75	7.10	1,092,621
2021-02-09	5.90	6.35	5.75	6.35	862,714
2021-02-08	5.90	5.90	5.90	5.90	35,327
2021-02-05	6.00	6.00	5.90	5.90	55,228
2021-02-04	6.50	6.50	6.00	6.00	216,034
2021-02-03	6.50	6.50	6.50	6.50	258,856
2021-02-02	6.20	6.75	6.20	6.50	843,850
2021-02-01	6.25	6.00	5.70	6.00	2,066,968
2021-01-29	5.25	6.75	5.25	6.25	1,831,701
2021-01-28	5.25	5.00	5.00	5.25	393
2021-01-27	5.25	5.35	5.25	5.25	143,541
2021-01-26	5.35	5.35	5.25	5.25	37,793
2021-01-25	5.35	5.35	5.35	5.35	63,539
2021-01-22	5.50	5.50	4.90	5.35	199,573
2021-01-21	5.60	5.60	5.50	5.50	51,230
2021-01-20	5.75	5.75	5.25	5.60	444,352
2021-01-19	5.75	5.75	5.75	5.75	61,664
2021-01-18	5.75	5.75	5.75	5.75	111,802
2021-01-15	5.75	5.75	5.75	5.75	71,060
2021-01-14	5.75	6.50	5.75	5.75	610,549
2021-01-13	5.40	5.75	5.40	5.75	266,696
2021-01-12	5.70	5.70	5.70	5.40	25,383
2021-01-11	5.40	5.40	5.40	5.40	297,591
2021-01-08	5.50	5.50	5.40	5.40	253,493
2021-01-07	6.25	6.50	5.50	5.50	505,505
2021-01-06	5.25	6.50	4.75	6.25	1,386,821
2021-01-05	5.25	5.25	5.25	5.25	27,580
2021-01-04	5.50	5.50	5.25	5.25	313,517
2020-12-31	5.25	5.50	5.25	5.50	248,215
2020-12-30	6.00	5.50	5.50	5.50	834,058
2020-12-29	6.25	7.25	6.00	6.00	2,268,311
2020-12-24	4.75	6.25	4.75	6.25	1,955,956
2020-12-23	4.40	4.75	4.40	4.75	353,676
2020-12-22	4.50	4.50	4.40	4.40	68,314
2020-12-21	4.50	4.50	4.50	4.50	202,841
2020-12-18	4.50	4.20	4.20	4.20	35,000
2020-12-17	4.50	4.50	4.50	4.50	163,911
2020-12-16	4.25	4.50	4.20	4.50	159,475
2020-12-15	4.15	4.25	4.15	4.25	488,087
2020-12-14	4.15	4.15	4.15	4.15	11,620
2020-12-11	4.20	4.20	4.15	4.15	19,193
2020-12-10	4.20	4.20	4.20	4.20	17,500
2020-12-09	4.35	4.35	4.20	4.20	330,323
2020-12-08	4.75	4.75	4.25	4.35	191,369
2020-12-07	5.00	5.00	4.75	4.75	338,740
2020-12-04	5.25	5.25	4.95	5.00	2,195
2020-12-03	5.25	5.25	5.25	5.25	127,688
2020-12-02	5.25	5.25	5.25	5.25	333,097
2020-12-01	5.25	5.25	5.25	5.25	53,093
2020-11-30	5.25	5.25	5.25	5.25	0
2020-11-27	5.25	5.25	5.25	5.25	80,000
2020-11-26	5.25	5.25	5.25	5.25	21,756
2020-11-25	5.25	5.25	5.25	5.25	14,770
2020-11-24	5.38	5.38	5.25	5.25	4,000
2020-11-23	5.38	5.38	5.38	5.38	29,212
2020-11-20	5.38	5.38	5.38	5.38	103,235
2020-11-19	5.55	5.55	5.25	5.38	210,976
2020-11-18	6.10	6.10	5.55	5.55	89,044
2020-11-17	5.25	6.10	5.50	6.10	464,571
2020-11-16	5.50	5.50	5.25	5.25	253,246
2020-11-13	5.50	5.50	5.00	5.50	76,625
2020-11-12	5.25	5.50	5.25	5.50	50,000
2020-11-11	5.50	5.50	5.50	5.50	82,000
2020-11-10	5.50	5.50	5.25	5.50	223,577
2020-11-09	6.00	6.00	5.50	5.50	478,793
2020-11-06	6.00	6.00	6.00	6.00	28,736
2020-11-05	5.85	6.25	5.85	6.00	297,188
2020-11-04	5.25	5.88	5.25	5.85	649,903
2020-11-03	5.25	5.25	5.25	5.25	74,992
2020-11-02	5.75	5.75	4.90	5.25	1,042,600
2020-10-30	5.75	5.75	5.75	5.75	44,000
2020-10-29	6.10	6.10	5.75	5.75	131,634
2020-10-28	6.10	6.10	6.10	6.10	46,358
2020-10-27	6.10	6.10	6.10	6.10	59,348
2020-10-26	6.10	6.10	6.10	6.10	117,196
2020-10-23	6.60	6.60	5.75	6.10	175,251
2020-10-22	6.25	6.60	6.25	6.60	96,899
2020-10-21	6.00	6.50	6.50	6.50	483,781
2020-10-20	6.50	6.50	5.63	6.00	529,857
2020-10-16	5.25	5.25	5.05	5.05	223,486
2020-10-15	5.35	5.35	5.20	5.25	268,311
2020-10-14	5.55	5.65	5.25	5.35	793,685
2020-10-13	6.25	6.25	5.55	5.55	385,457
2020-10-12	6.15	6.25	6.15	6.25	489,520
2020-10-09	6.60	6.50	6.15	6.15	2,030,025
2020-10-08	5.00	6.10	5.00	5.75	1,343,997
2020-10-07	4.40	5.10	4.40	5.00	1,363,533
2020-10-06	4.75	4.75	4.30	4.40	373,153
2020-10-05	5.20	5.20	4.75	4.75	244,132
2020-10-02	5.35	5.35	5.20	5.20	312,034
2020-10-01	5.25	5.35	4.90	5.35	722,318
2020-09-30	4.05	5.50	4.05	5.25	1,808,708
2020-09-29	4.30	4.30	4.05	4.05	405,528
2020-09-28	4.45	4.45	4.30	4.30	515,322
2020-09-25	3.75	4.65	3.75	4.45	671,395
2020-09-24	4.05	3.50	3.50	3.50	532,588
2020-09-23	3.75	4.05	3.75	4.05	160,717
2020-09-22	4.05	4.05	3.90	3.90	84,653
2020-09-21	4.25	4.25	3.90	4.05	217,883
2020-09-18	4.55	4.55	4.25	4.25	155,318
2020-09-17	4.60	4.60	4.55	4.55	10,895
2020-09-16	4.60	4.70	4.70	4.70	261,123
2020-09-15	5.15	5.15	4.45	4.60	655,272
2020-09-14	5.15	5.15	5.15	5.15	234,918
2020-09-11	5.45	6.75	5.15	5.15	2,140,223
2020-09-10	4.15	5.45	4.15	4.15	2,284,225
2020-09-09	4.40	4.60	4.10	4.15	1,542,322
2020-09-08	3.35	6.20	3.35	4.40	8,140,775
2020-09-07	3.35	3.35	3.35	3.35	159,753
2020-09-04	3.35	3.35	3.35	3.35	136,963
2020-09-03	3.75	3.75	3.20	3.35	340,197
2020-09-02	3.75	3.75	3.75	3.75	0
2020-09-01	3.75	3.75	3.75	3.75	27,694
2020-08-28	3.75	3.75	3.75	3.75	61,556
2020-08-27	3.75	3.75	3.75	3.75	161,917
2020-08-26	3.75	3.75	3.75	3.75	179,549
2020-08-25	3.50	3.75	3.40	3.75	302,594
2020-08-24	3.55	3.55	3.50	3.50	147,906
2020-08-21	3.75	3.75	3.55	3.55	75,511
2020-08-20	3.75	3.75	3.75	3.75	0
2020-08-19	3.75	3.75	3.75	3.75	0
2020-08-18	3.75	3.75	3.75	3.75	35,946
2020-08-17	3.75	3.75	3.75	3.75	75,789
2020-08-14	3.55	3.75	3.55	3.75	139,505
2020-08-13	3.55	3.55	3.40	3.55	61,555
2020-08-12	3.75	3.75	3.55	3.55	156,967
2020-08-11	3.85	3.85	3.75	3.75	13,429
2020-08-10	3.85	3.85	3.85	3.85	20,594
2020-08-07	3.95	3.95	3.70	3.85	13,224
2020-08-06	3.95	3.95	3.95	3.95	0
2020-08-05	3.95	3.95	3.95	3.95	0
2020-08-04	3.95	3.95	3.95	3.95	35,643
2020-08-03	3.95	3.95	3.95	3.95	19,881
2020-07-31	4.05	4.05	3.90	3.95	778,907
2020-07-30	3.65	3.65	3.30	3.55	234,124
2020-07-29	3.55	3.55	3.55	3.55	48,646
2020-07-28	3.55	3.55	3.55	3.55	40,054
2020-07-27	3.55	3.55	3.55	3.55	22,673
2020-07-24	3.55	3.55	3.55	3.55	47,242
2020-07-23	3.75	3.75	3.55	3.55	85,688
2020-07-22	3.75	3.75	3.75	3.75	14,614
2020-07-21	3.75	3.75	3.75	3.75	177,693
2020-07-20	4.25	4.25	3.90	4.25	154,229
2020-07-17	3.80	4.75	3.65	4.25	2,000,094
2020-07-16	3.80	3.80	3.80	3.80	841,061
2020-07-15	3.80	3.80	3.80	3.80	274,985
2020-07-14	3.80	3.80	3.80	3.80	332,726
2020-07-13	3.85	3.70	3.70	3.80	485,355
2020-07-10	3.85	3.85	3.85	3.85	48,535
2020-07-09	3.85	3.85	3.85	3.85	0
2020-07-08	3.90	3.90	3.85	3.85	12,340
2020-07-07	4.05	4.05	3.90	3.90	99,741
2020-07-06	4.15	4.15	4.05	4.05	80,202
2020-07-03	4.15	4.15	4.15	4.15	22,592
2020-07-02	4.15	4.15	4.00	4.15	118,801
2020-07-01	4.15	4.15	4.15	4.15	72,104
2020-06-30	4.15	4.15	4.15	4.15	210,895
2020-06-29	4.15	4.15	4.15	4.15	100,000
2020-06-26	4.30	4.30	4.15	4.30	83,119
2020-06-25	4.30	4.30	4.30	4.30	467,703
2020-06-24	4.35	4.35	4.10	4.35	558,864
2020-06-23	4.35	4.35	4.35	4.35	475,193
2020-06-22	5.05	5.05	4.35	4.35	1,477,930
2020-06-19	3.85	5.20	5.05	5.05	2,807,811
2020-06-18	3.85	3.85	3.85	3.85	8,715
2020-06-17	4.00	4.00	3.85	4.00	326,997
2020-06-16	4.00	4.00	4.00	4.00	66,827
2020-06-15	4.15	4.15	3.90	4.00	387,989
2020-06-12	4.15	4.15	4.05	4.15	726,847
2020-06-11	4.35	4.35	4.15	4.15	840,100
2020-06-10	4.50	4.50	4.30	4.35	311,932
2020-06-09	4.50	4.50	4.25	4.50	803,931
2020-06-08	4.60	4.60	4.50	4.50	156,538
2020-06-05	4.85	4.85	4.40	4.60	936,814
2020-06-04	5.00	4.85	4.40	4.85	1,500,741
2020-06-03	5.35	5.35	4.95	5.00	1,536,419
2020-06-02	6.45	6.45	5.25	5.35	2,377,162
2020-06-01	5.90	6.50	6.50	6.15	6,281,330
2020-05-29	4.35	5.90	3.65	4.35	8,132,858
2020-05-28	4.00	4.75	4.15	4.35	5,567,786
2020-05-27	4.75	6.25	4.75	4.75	1,173,069
2020-05-26	5.25	5.25	4.75	4.75	279,710
2020-05-22	5.63	5.63	5.25	5.63	349,264
2020-05-21	5.25	6.38	5.25	5.63	1,084,894
2020-05-20	6.25	6.25	5.25	5.25	1,303,754
2020-05-19	6.75	6.75	6.13	6.25	790,048
2020-05-18	6.25	7.38	5.10	6.25	3,428,256
2020-05-15	8.25	8.25	6.25	6.25	1,856,824
2020-05-14	5.75	8.75	5.65	7.38	5,926,302
2020-05-13	5.50	5.50	4.25	5.35	3,561,333
2020-05-12	4.00	6.25	3.35	5.50	10,429,562
2020-05-11	3.25	5.25	3.25	4.00	2,621,134
2020-05-07	3.25	3.25	3.25	3.25	0
2020-05-06	3.25	3.25	3.25	3.25	14,396
2020-05-05	3.50	3.50	3.25	3.25	0
2020-05-04	3.50	3.50	3.50	3.50	0
2020-05-01	3.50	3.50	3.50	3.50	0
2020-04-30	3.50	3.50	3.50	3.50	0
2020-04-29	3.50	3.50	3.50	3.50	0
2020-04-28	3.50	3.50	3.50	3.50	27,178
2020-04-27	3.50	3.50	3.50	3.50	0
2020-04-24	3.50	3.50	3.50	3.50	0
2020-04-23	3.50	3.50	3.50	3.50	0
2020-04-22	3.50	3.50	3.50	3.50	0
2020-04-21	3.50	3.50	3.50	3.50	0
2020-04-20	3.50	3.50	3.50	3.50	0
2020-04-17	3.50	3.50	3.50	3.50	0
2020-04-16	3.50	3.50	3.50	3.50	0
2020-04-15	3.50	3.50	3.50	3.50	0
2020-04-14	3.50	3.50	3.50	3.50	0
2020-04-09	3.50	3.50	3.50	3.50	0
2020-04-08	3.50	3.50	3.50	3.50	0
2020-04-07	3.50	3.50	3.50	3.50	0
2020-04-06	3.50	3.50	3.50	3.50	0
2020-04-03	3.50	3.50	3.50	3.50	0
2020-04-03	3.50	3.50	3.50	3.50	0
2020-04-02	3.50	3.50	3.50	3.50	0
2020-04-02	3.50	3.50	3.50	3.50	0
2020-04-01	3.50	3.50	3.50	3.50	0
2020-04-01	3.50	3.50	3.50	3.50	0
2020-03-31	5.00	5.00	5.00	5.00	0
2020-03-30	5.00	5.00	5.00	5.00	0
2020-03-27	5.00	5.00	5.00	5.00	0
2020-03-26	5.00	5.00	5.00	5.00	1,200
2020-03-25	5.00	5.00	5.00	5.00	0
2020-03-24	5.00	5.00	5.00	5.00	0
2020-03-23	5.00	5.00	5.00	5.00	0
2020-03-20	5.00	5.00	5.00	5.00	0
2020-03-19	5.00	5.00	5.00	5.00	0
2020-03-18	5.00	5.00	5.00	5.00	0
2020-03-17	5.00	5.00	5.00	5.00	0
2020-03-16	5.00	5.00	5.00	5.00	0
2020-03-13	5.00	5.00	5.00	5.00	1,337
2020-03-12	5.00	5.00	5.00	5.00	0
2020-03-11	6.50	6.50	6.50	6.50	0
2020-03-10	6.00	7.50	5.50	6.00	149,380
2020-03-09	7.50	7.50	7.50	9.00	0
2020-03-06	9.00	9.00	9.00	9.00	5,107
2020-03-05	9.00	9.00	9.00	9.00	0
2020-03-04	9.00	9.00	9.00	11.00	18,542
2020-03-03	11.00	11.00	11.00	11.00	0
2020-03-02	11.00	11.00	11.00	11.00	0
2020-02-28	11.00	11.00	11.00	13.00	0
2020-02-27	15.50	15.50	13.00	15.50	764
2020-02-26	15.50	15.50	15.50	15.50	0
2020-02-25	15.50	15.50	15.50	15.50	0
2020-02-24	15.50	15.50	15.50	15.50	0
2020-02-21	15.50	15.50	15.50	15.50	0
2020-02-20	15.50	15.50	15.50	15.50	639
2020-02-19	15.50	15.50	15.50	15.50	0
2020-02-18	15.50	15.50	15.50	15.50	0
2020-02-17	15.50	15.50	15.50	15.50	0
2020-02-14	15.50	15.50	15.50	15.50	0
2020-02-13	15.50	15.50	15.50	15.50	0
2020-02-12	16.50	16.50	15.50	15.50	0
2020-02-11	16.50	16.50	16.50	16.50	0
2020-02-10	16.50	16.50	16.50	16.50	0
2020-02-07	16.50	16.50	16.50	16.50	0
2020-02-06	16.50	16.50	16.50	16.50	0
2020-02-05	16.50	16.50	16.50	16.50	0
2020-02-04	16.50	16.50	16.50	16.50	0
2020-02-03	16.50	16.50	16.50	16.50	0
2020-01-31	16.50	16.50	16.50	16.50	0
2020-01-30	16.50	16.50	16.50	16.50	0
2020-01-29	16.50	16.50	16.50	16.50	0
2020-01-28	16.50	16.50	16.50	16.50	0
2020-01-27	16.50	16.50	16.50	16.50	0
2020-01-24	16.50	16.50	16.50	16.50	0
2020-01-23	16.50	16.50	16.50	16.50	0
2020-01-22	16.50	16.50	16.50	16.50	0
2020-01-21	16.50	16.50	16.50	16.50	0
2020-01-20	16.50	16.50	16.50	16.50	11,764
2020-01-17	16.50	16.50	16.50	16.50	0
2020-01-16	16.50	16.50	16.50	16.50	0
2020-01-15	16.50	16.50	16.50	16.50	0
2020-01-14	16.50	16.50	16.50	16.50	0
2020-01-13	16.50	16.50	16.50	16.50	0
2020-01-10	16.50	16.50	16.50	16.50	0
2020-01-09	16.50	16.50	16.50	16.50	0
2020-01-08	16.50	16.50	16.50	16.50	3,253
2020-01-07	16.50	16.50	16.50	16.50	0
2020-01-06	16.50	16.50	16.50	16.50	2,906
2020-01-03	16.50	16.50	16.50	16.50	0
2020-01-02	16.50	16.50	16.50	16.50	0
2019-12-31	16.50	16.50	16.50	16.50	0
2019-12-30	16.50	16.50	16.50	16.50	0
2019-12-27	16.50	16.50	16.50	16.50	0
2019-12-24	16.50	16.50	16.50	16.50	0
2019-12-23	16.50	16.50	16.50	16.50	0
2019-12-20	16.50	16.50	16.50	16.50	577
2019-12-19	16.50	16.50	16.50	16.50	8,529
2019-12-18	16.50	16.50	16.50	16.50	0
2019-12-17	16.50	16.50	16.50	16.50	2,639
2019-12-16	16.50	16.50	16.50	16.50	0
2019-12-13	16.50	16.50	16.50	16.50	0
2019-12-12	16.50	16.50	16.50	16.50	0
2019-12-11	16.50	16.50	16.50	16.50	147
2019-12-10	16.50	16.50	16.50	16.50	0
2019-12-09	16.50	16.50	16.50	16.50	0
2019-12-06	16.50	16.50	16.50	16.50	0
2019-12-05	16.50	16.50	16.50	16.50	0
2019-12-04	17.50	17.50	16.50	16.50	0
2019-12-03	21.50	21.50	21.00	21.00	5,000
2019-12-02	21.50	21.50	21.50	21.50	0
2019-11-29	21.50	21.50	21.50	21.50	0
2019-11-28	21.50	21.50	21.00	21.50	0
2019-11-27	21.50	21.50	21.50	21.50	256
2019-11-26	21.50	21.50	21.50	21.50	0
2019-11-25	21.50	21.50	21.50	21.50	0
2019-11-22	21.50	21.50	21.50	21.50	0
2019-11-21	21.50	21.50	21.50	21.50	0
2019-11-20	21.50	21.50	21.50	21.50	0
2019-11-19	21.50	21.50	21.50	21.50	0
2019-11-18	21.50	21.50	21.50	21.50	0
2019-11-15	21.50	21.50	21.50	21.50	160
2019-11-14	21.50	21.50	21.50	21.50	0
2019-11-13	21.50	21.50	21.50	21.50	0
2019-11-12	21.50	21.50	21.50	21.50	0
2019-11-11	22.00	22.00	21.50	21.50	0
2019-11-08	22.00	22.00	22.00	22.00	0
2019-11-07	22.00	22.00	22.00	22.00	0
2019-11-06	22.00	22.00	22.00	22.00	0
2019-11-05	22.00	22.00	22.00	22.00	0
2019-11-04	23.00	23.00	22.50	22.50	0
2019-11-01	23.00	23.00	23.00	23.00	0
2019-10-31	23.00	23.00	23.00	23.00	869
2019-10-30	23.00	23.00	23.00	23.00	0
2019-10-29	23.00	23.00	23.00	23.00	0
2019-10-28	23.00	23.00	23.00	23.00	0
2019-10-25	23.00	23.00	23.00	23.00	0
2019-10-24	23.00	23.00	23.00	23.00	0
2019-10-23	23.00	23.00	23.00	23.00	121
2019-10-22	23.00	23.00	23.00	23.00	0
2019-10-21	22.00	23.00	22.00	23.00	24,615
2019-10-18	22.00	22.00	22.00	22.00	0
2019-10-17	22.00	22.00	22.00	22.00	0
2019-10-16	22.00	22.00	22.00	22.00	0
2019-10-15	22.00	22.00	22.00	22.00	0
2019-10-14	22.00	22.00	22.00	22.00	0
2019-10-11	22.00	22.00	22.00	22.00	0
2019-10-10	23.00	23.00	22.00	23.00	30,266
2019-10-09	23.00	23.00	23.00	23.00	0
2019-10-08	23.00	23.00	23.00	23.00	0
2019-10-07	23.00	23.00	23.00	23.00	376
2019-10-04	23.00	23.00	23.00	23.00	3,982
2019-10-03	27.50	27.50	23.00	23.00	8,080
2019-10-02	27.50	27.50	27.50	27.50	0
2019-10-01	27.50	27.50	27.50	27.50	65
2019-09-30	27.50	27.50	27.50	27.50	0
2019-09-27	27.50	27.50	27.50	27.50	0
2019-09-26	27.50	27.50	27.50	27.50	2,370
2019-09-25	29.00	29.00	27.50	27.50	57,357
2019-09-24	29.00	29.00	29.00	29.00	15,166
2019-09-23	29.00	29.00	29.00	29.00	12,492
2019-09-20	27.00	29.00	27.00	29.00	77,629
2019-09-19	28.00	28.00	27.00	27.00	0
2019-09-18	29.50	30.50	28.00	28.00	106,669
2019-09-17	20.50	29.50	20.50	29.50	270,210
2019-09-16	20.50	20.50	20.50	20.50	0
2019-09-13	20.00	20.50	20.00	20.50	5,000
2019-09-12	19.50	20.00	19.50	20.00	5,154
2019-09-11	20.50	20.50	19.50	19.50	0
2019-09-10	19.50	20.50	19.50	20.50	21,992
2019-09-09	19.50	19.50	19.50	19.50	0
2019-09-06	17.50	19.50	17.50	19.50	47,967
2019-09-05	17.50	17.50	17.50	17.50	0
2019-09-04	18.50	18.50	17.50	17.50	10,000
2019-09-03	18.50	18.50	18.50	18.50	0
2019-09-02	18.50	18.50	18.50	18.50	0
2019-08-30	18.50	18.50	18.50	18.50	0
2019-08-29	18.50	18.50	18.50	18.50	0
2019-08-28	18.50	18.50	18.50	18.50	0
2019-08-27	18.50	18.50	18.50	18.50	0
2019-08-23	18.50	18.50	18.50	18.50	0
2019-08-22	18.50	18.50	18.50	18.50	0
2019-08-21	18.50	18.50	18.50	18.50	0
2019-08-20	18.50	18.50	18.50	18.50	0
2019-08-19	18.50	18.50	18.50	18.50	0
2019-08-16	18.50	18.50	18.50	18.50	0
2019-08-15	18.50	18.50	18.50	18.50	0
2019-08-14	18.50	18.50	18.50	18.50	0
2019-08-13	18.50	18.50	18.50	18.50	0
2019-08-12	18.50	18.50	18.50	18.50	0
2019-08-09	18.50	18.50	18.50	18.50	0
2019-08-08	18.50	18.50	18.50	18.50	0
2019-08-07	18.50	18.50	18.50	18.50	0
2019-08-06	18.50	18.50	18.50	18.50	900
2019-08-05	18.50	18.50	18.50	18.50	0
2019-08-02	24.00	24.00	18.50	18.50	10,297
2019-08-01	24.00	24.00	24.00	24.00	0
2019-07-31	24.00	24.00	24.00	24.00	0
2019-07-30	24.00	24.00	24.00	24.00	0
2019-07-29	27.50	27.50	24.00	24.00	19,449
2019-07-26	34.50	34.50	34.50	34.50	0
2019-07-25	34.50	34.50	34.50	34.50	0
2019-07-24	34.50	34.50	34.50	34.50	0
2019-07-23	34.50	34.50	34.50	34.50	0
2019-07-22	34.50	34.50	34.50	34.50	0
2019-07-19	34.50	34.50	34.50	34.50	0
2019-07-18	34.50	34.50	34.50	34.50	0
2019-07-17	34.50	34.50	34.50	34.50	0
2019-07-16	34.50	34.50	34.50	34.50	0
2019-07-15	34.50	34.50	34.50	34.50	0
2019-07-12	34.50	34.50	34.50	34.50	0
2019-07-11	34.50	34.50	34.50	34.50	500
2019-07-10	34.50	34.50	34.50	34.50	0
2019-07-09	34.50	34.50	34.50	34.50	0
2019-07-08	34.50	34.50	34.50	34.50	0
2019-07-05	34.50	34.50	34.50	34.50	0
2019-07-04	34.50	34.50	34.50	34.50	0
2019-07-03	34.50	34.50	34.50	34.50	0
2019-07-02	34.50	34.50	34.50	34.50	0
2019-07-01	34.50	34.50	34.50	34.50	4,556
2019-06-28	34.50	34.50	34.50	34.50	0
2019-06-27	34.50	34.50	34.50	34.50	0
2019-06-26	34.50	34.50	34.50	34.50	0
2019-06-25	34.50	34.50	34.50	34.50	0
2019-06-24	34.50	34.50	34.50	34.50	0
2019-06-21	34.50	34.50	34.50	34.50	0
2019-06-20	34.50	34.50	34.50	34.50	0
2019-06-19	34.50	34.50	34.50	34.50	0
2019-06-18	34.50	34.50	34.50	34.50	0
2019-06-17	34.50	34.50	34.50	34.50	0
2019-06-14	34.50	34.50	34.50	34.50	6,612
2019-06-13	34.50	34.50	34.50	34.50	0
2019-06-12	34.50	34.50	34.50	34.50	0
2019-06-11	34.50	34.50	34.50	34.50	0
2019-06-10	34.50	34.50	34.50	34.50	0
2019-06-07	34.50	34.50	34.50	34.50	0
2019-06-06	34.50	34.50	34.50	34.50	0
2019-06-05	34.50	34.50	34.50	34.50	0
2019-06-04	34.50	34.50	34.50	34.50	0
2019-06-03	34.50	34.50	34.50	34.50	0
2019-05-31	34.50	34.50	34.50	34.50	0
2019-05-30	34.50	34.50	34.50	34.50	0
2019-05-29	33.00	33.00	33.00	33.00	0
2019-05-28	33.00	33.00	33.00	33.00	0
2019-05-24	33.00	33.00	33.00	33.00	0
2019-05-23	33.00	33.00	33.00	33.00	0
2019-05-22	33.00	33.00	33.00	33.00	0
2019-05-21	33.00	33.00	33.00	33.00	0
2019-05-20	33.00	33.00	33.00	33.00	0
2019-05-17	33.00	33.00	33.00	33.00	0

Share	Price	Change
Fireangel (FA.)	6.25	47.06%
Cornish Metals. (CUSN)	6.80	18.88%
Frp Advisory Group (FRP)	143.25	11.91%
Plant Health (PHC)	5.50	11.56%
Zotefoams (ZTF)	540.00	10.66%

Share	Price	Change
Eqtec (EQT)	1.125	-19.64%
Strategic Minerals (SML)	0.175	-12.5%
Orchard Funding (ORCH)	26.50	-11.67%
Phoenix Copper. (PXC)	19.25	-10.88%
Apq Global (APQ)	6.50	-9.09%

Share	Price	Volume
Supply@me Cap (SYME)	0.02	1,072,941,571
Inspirit Energy (INSP)	0.0075	43,995,489
Bezant Res (BZT)	0.018	39,228,681
Baron Oil (BOIL)	0.0675	35,138,326
Oracle Power (ORCP)	0.02	35,135,382