Jangada Mines Share History

Jangada Mines Share Price history. The following table shows end-of-day data JAN historical share prices for Jangada Mines, 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.

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

Date	Open	High	Low	Close	Volume
2024-05-03	1.25	1.25	1.25	1.25	0
2024-05-02	1.25	1.25	1.25	1.25	0
2024-05-01	1.25	1.25	1.25	1.25	769
2024-04-30	1.30	1.29	1.25	1.25	1,114,013
2024-04-29	1.30	1.30	1.30	1.30	724
2024-04-26	1.30	1.30	1.30	1.30	31,178
2024-04-25	1.30	1.30	1.30	1.30	0
2024-04-24	1.30	1.30	1.30	1.30	35,142
2024-04-23	1.30	1.30	1.30	1.30	0
2024-04-22	1.35	1.35	1.30	1.30	701,321
2024-04-19	1.40	1.40	1.35	1.35	1,268,264
2024-04-18	1.53	1.35	1.35	1.35	100,131
2024-04-17	1.53	1.53	1.49	1.53	53,523
2024-04-16	1.53	1.53	1.53	1.53	0
2024-04-15	1.55	1.55	1.53	1.53	83,850
2024-04-12	1.55	1.55	1.55	1.55	266,094
2024-04-11	1.55	1.55	1.55	1.55	16,556
2024-04-10	1.85	1.85	1.55	1.55	1,172,083
2024-04-09	1.85	1.85	1.85	1.85	17,000
2024-04-08	1.85	1.85	1.85	1.85	116,359
2024-04-05	1.85	1.85	1.85	1.85	0
2024-04-04	1.85	1.85	1.85	1.85	0
2024-04-03	1.85	1.85	1.85	1.85	39,055
2024-04-02	1.85	1.85	1.85	1.85	61,222
2024-04-01	1.85	1.85	1.85	1.85	0
2024-03-29	1.85	1.85	1.85	1.85	0
2024-03-28	1.85	1.85	1.85	1.85	1,167
2024-03-27	1.85	1.85	1.85	1.85	0
2024-03-26	1.85	1.95	1.95	1.95	79,836
2024-03-25	1.90	1.90	1.85	1.85	163,182
2024-03-22	1.90	1.90	1.90	1.90	0
2024-03-21	1.90	1.90	1.90	1.90	100,559
2024-03-20	1.90	1.90	1.90	1.90	2,500
2024-03-19	1.90	1.90	1.90	1.90	0
2024-03-18	1.90	1.90	1.90	1.90	59,545
2024-03-15	1.90	2.00	2.00	2.00	277,124
2024-03-14	1.85	1.90	1.85	1.90	282,566
2024-03-13	1.85	1.85	1.85	1.85	0
2024-03-12	1.90	1.90	1.85	1.85	38,865
2024-03-11	1.90	1.90	1.90	1.90	5,101
2024-03-08	1.68	1.90	1.68	1.90	308,092
2024-03-07	1.95	2.00	1.80	1.80	604,268
2024-03-06	1.95	1.95	1.95	1.95	0
2024-03-05	1.95	1.95	1.95	1.95	159,301
2024-03-04	2.10	2.00	1.95	1.95	768,574
2024-03-01	2.10	2.10	1.96	2.10	269,887
2024-02-29	2.10	2.10	2.10	2.10	227
2024-02-28	2.10	2.10	2.10	2.10	103
2024-02-27	2.10	2.10	2.10	2.10	49,072
2024-02-26	1.96	2.10	1.96	2.10	59,960
2024-02-23	2.10	2.10	2.10	2.10	98,282
2024-02-22	2.10	2.10	2.10	2.10	15,635
2024-02-21	2.10	2.10	2.10	2.10	251,703
2024-02-20	2.10	2.10	2.10	2.10	0
2024-02-19	2.10	2.10	2.10	2.10	80,402
2024-02-16	2.10	2.20	2.10	2.10	257,425
2024-02-15	2.10	2.10	2.10	2.10	0
2024-02-14	2.10	2.10	2.00	2.10	24,250
2024-02-13	2.15	2.10	2.10	2.10	75,816
2024-02-12	2.15	2.15	2.15	2.15	95,000
2024-02-09	2.15	2.15	2.15	2.15	589,639
2024-02-08	2.05	2.20	2.05	2.15	139,615
2024-02-07	2.10	2.10	2.05	2.05	114,587
2024-02-06	1.90	2.45	1.85	2.10	2,311,039
2024-02-05	1.68	1.90	1.68	1.90	442,634
2024-02-02	1.50	1.68	1.50	1.68	1,542,723
2024-02-01	1.50	1.50	1.50	1.50	0
2024-01-31	1.50	1.50	1.50	1.50	4,491
2024-01-30	1.40	1.50	1.40	1.50	140,537
2024-01-29	1.35	1.40	1.35	1.40	36,297
2024-01-26	1.35	1.35	1.35	1.35	0
2024-01-25	1.35	1.35	1.35	1.35	71
2024-01-24	1.35	1.40	1.40	1.40	55,879
2024-01-23	1.35	1.40	1.40	1.40	57,300
2024-01-22	1.35	1.43	1.35	1.43	1,014,374
2024-01-19	1.55	1.59	1.40	1.40	588,351
2024-01-18	1.55	1.55	1.55	1.55	206,369
2024-01-17	1.45	1.60	1.45	1.60	507,884
2024-01-16	1.50	1.50	1.43	1.45	255,683
2024-01-15	1.50	1.50	1.50	1.50	96,564
2024-01-12	1.53	1.53	1.50	1.50	485,125
2024-01-11	1.43	1.50	1.43	1.50	501,599
2024-01-10	1.50	1.50	1.43	1.43	630,404
2024-01-09	1.60	1.60	1.50	1.50	354,464
2024-01-08	1.65	1.65	1.60	1.60	152,800
2024-01-05	1.65	1.65	1.65	1.65	150,000
2024-01-04	1.65	1.65	1.65	1.65	331,715
2024-01-03	1.65	1.75	1.65	1.65	40,121
2024-01-02	1.58	1.70	1.58	1.65	224,394
2024-01-01	1.58	1.58	1.58	1.58	0
2023-12-29	1.55	1.58	1.45	1.58	634,093
2023-12-28	1.40	1.55	1.40	1.55	899,084
2023-12-27	1.65	1.65	1.35	1.40	1,303,411
2023-12-26	1.65	1.65	1.65	1.65	0
2023-12-25	1.65	1.65	1.65	1.65	0
2023-12-22	1.70	1.74	1.65	1.65	167,246
2023-12-21	1.85	1.77	1.77	1.77	339,238
2023-12-20	1.90	1.94	1.85	1.85	150,469
2023-12-19	1.90	1.90	1.90	1.90	117,851
2023-12-18	1.90	1.90	1.90	1.90	245,219
2023-12-15	1.75	1.94	1.94	1.94	492,307
2023-12-14	2.05	1.80	1.75	1.75	819,189
2023-12-13	2.05	2.05	2.05	2.05	0
2023-12-12	2.05	2.05	2.05	2.05	15,000
2023-12-11	2.05	2.05	2.05	2.05	142,180
2023-12-08	2.05	2.05	1.86	2.05	62,535
2023-12-07	2.05	2.05	2.05	2.05	106,732
2023-12-06	2.10	2.10	2.05	2.05	292,710
2023-12-05	2.10	2.10	2.10	2.10	76,306
2023-12-04	2.10	2.10	2.10	2.10	247,879
2023-12-01	2.10	2.10	2.10	2.10	426,773
2023-11-30	2.10	2.10	2.10	2.10	500
2023-11-29	2.10	2.10	2.10	2.10	158,326
2023-11-28	2.10	2.10	2.10	2.10	50,000
2023-11-27	2.13	2.10	2.10	2.10	298,567
2023-11-24	2.23	2.23	2.13	2.13	419,556
2023-11-23	2.23	2.23	2.23	2.23	80,613
2023-11-22	2.15	2.40	2.15	2.23	1,090,049
2023-11-21	2.00	2.23	2.00	2.15	2,164,850
2023-11-20	1.95	2.00	1.95	2.00	320,211
2023-11-17	1.95	1.95	1.90	1.95	162,375
2023-11-16	1.95	1.95	1.95	1.95	23,500
2023-11-15	1.95	1.86	1.86	1.95	70,126
2023-11-14	1.95	2.05	1.95	1.95	1,148,617
2023-11-13	1.95	1.95	1.95	1.95	195,147
2023-11-10	1.95	1.95	1.95	1.95	110,015
2023-11-09	1.95	1.95	1.95	1.95	29,043
2023-11-08	1.95	1.95	1.95	1.95	102,433
2023-11-07	2.00	2.00	1.95	1.95	59,909
2023-11-06	2.00	2.00	2.00	2.00	45,000
2023-11-03	2.05	2.05	2.00	2.00	125,000
2023-11-02	2.05	2.05	2.05	2.05	343,987
2023-11-01	2.05	2.05	2.05	2.05	270,796
2023-10-31	2.05	2.05	2.05	2.05	99,772
2023-10-30	2.00	2.08	2.00	2.00	568,447
2023-10-27	1.90	2.00	1.90	2.00	803,320
2023-10-26	1.90	1.90	1.90	1.90	130,037
2023-10-25	1.90	1.90	1.90	1.90	25,000
2023-10-24	1.90	1.90	1.90	1.90	132,237
2023-10-23	1.90	1.90	1.80	1.90	205,244
2023-10-20	1.90	1.90	1.90	1.90	128,290
2023-10-19	1.90	1.90	1.90	1.85	85,000
2023-10-18	1.95	1.85	1.85	1.85	191,619
2023-10-17	1.95	1.95	1.95	1.95	91,011
2023-10-16	1.95	1.95	1.95	1.95	0
2023-10-13	1.95	1.95	1.95	1.95	144,779
2023-10-12	1.95	1.95	1.95	1.95	6,351
2023-10-11	1.95	1.95	1.90	1.95	413,136
2023-10-10	1.95	1.95	1.95	1.95	50,125
2023-10-09	1.95	1.95	1.95	1.95	116,660
2023-10-06	1.95	1.95	1.95	1.95	0
2023-10-05	1.95	1.95	1.95	1.95	0
2023-10-04	2.05	2.05	1.95	1.95	58,595
2023-10-03	2.05	2.05	2.05	2.05	97,838
2023-10-02	2.05	2.05	2.05	2.05	29,830
2023-09-29	2.05	2.05	2.05	2.05	33,090
2023-09-28	2.05	2.05	2.05	2.05	35,000
2023-09-27	2.05	2.05	2.05	2.05	65
2023-09-26	2.05	2.05	2.05	2.05	350,091
2023-09-25	2.05	2.05	2.05	2.05	316,102
2023-09-22	2.05	2.15	2.05	2.05	1,398,997
2023-09-21	2.10	2.10	2.05	2.05	50,909
2023-09-20	2.15	2.15	2.10	2.10	25,536
2023-09-19	2.15	2.15	2.15	2.15	39,993
2023-09-18	2.15	2.15	2.15	2.15	188,855
2023-09-15	2.15	2.15	2.15	2.15	39,636
2023-09-14	2.25	2.25	2.15	2.15	41,910
2023-09-13	2.35	2.35	2.20	2.25	476,418
2023-09-12	2.35	2.35	2.35	2.35	476
2023-09-11	2.35	2.35	2.35	2.35	295,613
2023-09-08	2.40	2.40	2.35	2.35	263,847
2023-09-07	2.40	2.40	2.40	2.40	78,004
2023-09-06	2.40	2.40	2.40	2.40	18,111
2023-09-05	2.40	2.40	2.40	2.40	65,988
2023-09-04	2.40	2.40	2.40	2.40	200
2023-09-01	2.40	2.40	2.40	2.40	50,101
2023-08-31	2.40	2.40	2.40	2.40	235,460
2023-08-30	2.40	2.40	2.40	2.40	85,502
2023-08-29	2.40	2.40	2.40	2.40	96,111
2023-08-28	2.40	2.40	2.40	2.40	0
2023-08-25	2.40	2.40	2.40	2.40	26,088
2023-08-24	2.40	2.40	2.40	2.40	69,978
2023-08-23	2.40	2.40	2.40	2.40	656
2023-08-22	2.40	2.40	2.40	2.40	62,500
2023-08-21	2.40	2.40	2.40	2.40	12,558
2023-08-18	2.40	2.40	2.40	2.40	2,683
2023-08-17	2.35	2.40	2.35	2.40	272,374
2023-08-16	2.35	2.35	2.35	2.35	550
2023-08-15	2.35	2.35	2.35	2.35	22,048
2023-08-14	2.35	2.35	2.35	2.35	0
2023-08-11	2.35	2.35	2.35	2.35	800
2023-08-10	2.35	2.35	2.35	2.35	23,315
2023-08-09	2.35	2.35	2.35	2.35	126,735
2023-08-08	2.35	2.35	2.35	2.35	200
2023-08-07	2.35	2.35	2.35	2.35	150,975
2023-08-04	2.25	2.35	2.25	2.35	524,703
2023-08-03	2.25	2.25	2.25	2.25	37,892
2023-08-02	2.25	2.25	2.25	2.25	5,602
2023-08-01	2.40	2.40	2.20	2.25	667,113
2023-07-31	2.45	2.45	2.40	2.40	227,469
2023-07-28	2.45	2.45	2.45	2.45	95,080
2023-07-27	2.45	2.45	2.45	2.45	273,320
2023-07-26	2.50	2.50	2.45	2.45	226,512
2023-07-25	2.55	2.55	2.50	2.50	95,731
2023-07-24	2.65	2.65	2.55	2.55	294,480
2023-07-21	2.65	2.65	2.65	2.65	188,231
2023-07-20	2.75	2.75	2.65	2.65	232,330
2023-07-19	2.75	2.80	2.75	2.75	15,060
2023-07-18	2.75	2.75	2.75	2.75	5,738
2023-07-17	2.75	2.75	2.75	2.75	0
2023-07-14	2.85	2.85	2.75	2.75	202,759
2023-07-13	2.85	2.85	2.85	2.85	0
2023-07-12	2.80	2.85	2.80	2.85	108,853
2023-07-11	2.70	2.85	2.70	2.85	234,868
2023-07-10	2.70	2.70	2.70	2.70	56,508
2023-07-07	2.70	2.70	2.70	2.70	46,024
2023-07-06	2.75	2.75	2.70	2.70	176,198
2023-07-05	2.75	2.75	2.75	2.75	8,318
2023-07-04	2.75	2.75	2.65	2.75	2,177
2023-07-03	2.75	2.75	2.75	2.75	124,660
2023-06-30	2.75	2.75	2.75	2.75	51,103
2023-06-29	2.70	2.75	2.70	2.75	348,344
2023-06-28	2.85	2.85	2.70	2.70	309,671
2023-06-27	2.90	2.90	2.90	2.90	0
2023-06-26	2.98	2.98	2.90	2.90	69,066
2023-06-23	3.03	3.03	2.98	2.98	52,266
2023-06-22	3.05	3.05	3.03	3.03	140,600
2023-06-21	3.25	3.25	3.05	3.05	328,157
2023-06-20	3.25	3.25	3.25	3.25	0
2023-06-19	3.25	3.25	3.25	3.25	145,576
2023-06-16	3.25	3.25	3.25	3.25	78
2023-06-15	3.25	3.25	3.25	3.25	61,484
2023-06-14	3.25	3.25	3.25	3.25	60
2023-06-13	3.25	3.25	3.25	3.25	15,625
2023-06-12	3.25	3.25	3.25	3.25	303
2023-06-09	3.25	3.25	3.25	3.25	142,743
2023-06-08	3.25	3.25	3.25	3.25	10,158
2023-06-07	3.25	3.25	3.25	3.25	70,791
2023-06-06	3.25	3.25	3.25	3.25	305,467
2023-06-05	3.25	3.25	3.25	3.25	2,028
2023-06-02	3.25	3.25	3.25	3.25	3,872
2023-06-01	3.25	3.25	3.25	3.25	48,570
2023-05-31	3.30	3.40	3.25	3.25	99,096
2023-05-30	3.30	3.30	3.30	3.30	33,081
2023-05-29	3.30	3.30	3.30	3.30	0
2023-05-26	3.25	3.30	3.25	3.30	100,443
2023-05-25	3.20	3.25	3.20	3.25	106,575
2023-05-24	3.50	3.77	3.15	3.20	205,124
2023-05-23	3.50	3.55	3.50	3.50	0
2023-05-22	3.55	3.55	3.50	3.50	60,191
2023-05-19	3.55	3.55	3.55	3.55	0
2023-05-18	3.55	3.55	3.55	3.55	1,816
2023-05-17	3.55	3.55	3.55	3.55	285
2023-05-16	3.55	3.55	3.55	3.55	1,500
2023-05-15	3.55	3.55	3.55	3.55	378
2023-05-12	3.55	3.55	3.55	3.55	17,179
2023-05-11	3.60	3.60	3.55	3.55	84,927
2023-05-10	3.60	3.60	3.60	3.60	114,661
2023-05-09	3.60	3.60	3.60	3.60	136,479
2023-05-08	3.60	3.60	3.60	3.60	0
2023-05-05	3.55	3.60	3.55	3.60	103,405
2023-05-04	3.55	3.55	3.55	3.55	50,598
2023-05-03	3.35	3.60	3.35	3.55	417,558
2023-05-02	3.35	3.35	3.35	3.35	46,325
2023-05-01	3.35	3.35	3.35	3.35	0
2023-04-28	3.35	3.35	3.35	3.35	182,246
2023-04-27	3.30	3.30	3.30	3.30	53,724
2023-04-26	3.35	3.35	3.30	3.30	124,071
2023-04-25	3.30	3.35	3.30	3.35	116,158
2023-04-24	3.30	3.35	3.30	3.30	122,273
2023-04-21	3.30	3.30	3.30	3.30	114,619
2023-04-20	3.25	3.30	3.25	3.30	488,378
2023-04-19	3.30	3.35	3.25	3.25	582,131
2023-04-18	3.35	3.40	3.25	3.30	972,567
2023-04-17	3.65	3.65	3.35	3.35	328,705
2023-04-14	3.55	3.65	3.55	3.65	1,110,334
2023-04-13	3.45	3.65	3.45	3.55	1,847,258
2023-04-12	3.20	3.35	3.20	3.35	430,082
2023-04-11	3.20	3.25	3.20	3.20	162,485
2023-04-10	3.20	3.20	3.20	3.20	0
2023-04-07	3.20	3.20	3.20	3.20	0
2023-04-06	3.05	3.20	3.05	3.20	625,280
2023-04-05	3.08	3.08	3.05	3.05	236,207
2023-04-04	3.08	3.08	3.08	3.08	184,506
2023-04-03	3.05	3.08	3.05	3.08	49,940
2023-03-31	3.05	3.05	3.05	3.05	277,879
2023-03-30	3.05	3.05	3.05	3.05	79,529
2023-03-29	3.05	3.05	3.05	3.05	145,368
2023-03-28	3.05	3.05	3.05	3.05	159,500
2023-03-27	3.05	3.05	3.03	3.05	227,662
2023-03-24	3.05	3.05	3.05	3.05	1,700
2023-03-23	3.05	3.05	3.05	3.05	60,526
2023-03-22	3.05	3.05	3.05	3.05	5,225
2023-03-21	3.05	3.05	3.05	3.05	5,366
2023-03-20	3.13	3.13	3.03	3.05	583,212
2023-03-17	3.13	3.13	3.13	3.13	0
2023-03-16	3.08	3.25	3.08	3.13	424,278
2023-03-15	3.23	3.23	3.10	3.23	46,318
2023-03-14	3.23	3.23	3.23	3.23	18,084
2023-03-13	3.35	3.43	3.23	3.23	269,832
2023-03-10	3.35	3.35	3.35	3.35	0
2023-03-09	3.35	3.35	3.35	3.35	581,830
2023-03-08	3.35	3.35	3.35	3.35	258,857
2023-03-07	3.33	3.40	3.40	3.40	256,019
2023-03-06	3.33	3.33	3.33	3.33	79,578
2023-03-03	3.33	3.33	3.33	3.33	0
2023-03-02	3.33	3.33	3.33	3.33	371,245
2023-03-01	3.55	3.55	3.25	3.33	1,090,829
2023-02-28	3.75	3.75	3.40	3.55	861,949
2023-02-27	3.75	3.75	3.75	3.75	36,474
2023-02-24	3.75	3.75	3.75	3.75	13,722
2023-02-23	3.75	3.75	3.75	3.75	213,122
2023-02-22	3.65	3.75	3.65	3.75	35,122
2023-02-21	3.65	3.65	3.65	3.65	501,511
2023-02-20	3.65	3.65	3.65	3.65	30,270
2023-02-17	3.60	3.65	3.60	3.65	101,208
2023-02-16	3.55	3.60	3.55	3.60	35,318
2023-02-15	3.40	3.55	3.40	3.55	864,044
2023-02-14	3.40	3.40	3.40	3.40	49,113
2023-02-13	3.40	3.40	3.40	3.40	94,155
2023-02-10	3.30	3.40	3.30	3.40	382,937
2023-02-09	3.35	3.40	3.40	3.40	484,870
2023-02-08	3.65	3.65	3.35	3.35	621,010
2023-02-07	3.65	3.77	3.65	3.65	112,987
2023-02-06	3.65	3.80	3.65	3.65	206,940
2023-02-03	3.65	3.65	3.65	3.65	268,815
2023-02-02	3.70	3.65	3.65	3.65	141,797
2023-02-01	3.65	3.70	3.64	3.70	472,245
2023-01-31	3.65	3.65	3.65	3.65	722,207
2023-01-30	3.65	3.65	3.65	3.65	251,673
2023-01-27	3.65	3.65	3.65	3.65	31,634
2023-01-26	3.75	3.75	3.60	3.65	471,191
2023-01-25	4.50	3.85	3.70	3.75	1,653,092
2023-01-24	4.85	4.85	4.55	4.55	194,252
2023-01-23	4.85	4.85	4.85	4.85	27,864
2023-01-20	4.85	4.85	4.85	4.85	91,199
2023-01-19	5.00	5.00	4.85	4.85	65,457
2023-01-18	5.05	5.05	5.00	5.00	152,662
2023-01-17	5.05	5.05	5.05	5.05	130,261
2023-01-16	5.00	5.05	5.00	5.05	50,827
2023-01-13	5.10	5.30	5.30	5.30	319,061
2023-01-12	4.75	5.10	4.75	5.10	400,333
2023-01-11	4.60	4.75	4.60	4.75	216,573
2023-01-10	4.30	4.60	4.30	4.60	363,803
2023-01-09	4.10	4.35	4.10	4.30	295,462
2023-01-06	4.10	4.10	4.10	4.10	224,301
2023-01-05	4.10	4.40	4.10	4.10	1,010,807
2023-01-04	4.10	4.15	4.10	4.10	83,969
2023-01-03	4.05	4.10	4.05	4.10	13,357
2023-01-02	4.05	4.05	4.05	4.05	0
2022-12-30	4.05	4.05	4.05	4.05	6,249
2022-12-29	3.95	4.05	3.95	4.05	140,794
2022-12-28	3.75	3.95	3.75	3.95	40,246
2022-12-27	3.95	3.95	3.95	3.95	0
2022-12-26	3.95	3.95	3.95	3.95	0
2022-12-23	3.95	3.95	3.95	3.95	45,000
2022-12-22	4.10	4.10	3.95	3.95	51,313
2022-12-21	4.10	4.10	4.10	4.10	52,085
2022-12-20	4.10	4.10	4.10	4.10	117,935
2022-12-19	4.10	4.10	4.10	4.10	58,724
2022-12-16	4.10	4.10	4.10	4.10	120,530
2022-12-15	4.10	4.10	4.10	4.10	0
2022-12-14	4.75	4.75	4.10	4.10	287,777
2022-12-13	4.75	4.75	4.75	4.75	13,467
2022-12-12	4.75	4.75	4.75	4.75	108,382
2022-12-09	4.75	4.75	4.75	4.75	107,799
2022-12-08	4.75	4.75	4.75	4.75	7,835
2022-12-07	4.75	4.75	4.75	4.75	0
2022-12-06	4.75	4.80	4.75	4.75	135,369
2022-12-05	4.75	4.75	4.75	4.75	35,492
2022-12-02	4.75	4.75	4.75	4.75	4,330
2022-12-01	4.75	4.75	4.75	4.75	72,782
2022-11-30	4.90	4.90	4.75	4.75	84,512
2022-11-29	4.90	4.90	4.90	4.90	100,335
2022-11-28	4.90	4.90	4.90	4.90	37,834
2022-11-25	4.90	4.90	4.90	4.90	680,196
2022-11-24	5.20	5.20	4.85	4.90	556,770
2022-11-23	5.40	5.40	5.20	5.20	187,170
2022-11-22	5.40	5.40	5.40	5.40	55,442
2022-11-21	5.65	5.65	5.40	5.40	170,890
2022-11-18	5.90	5.90	5.65	5.65	500,445
2022-11-17	5.90	5.90	5.90	5.90	580,483
2022-11-16	5.90	5.95	5.70	5.90	706,670
2022-11-15	5.20	5.90	5.15	5.90	958,570
2022-11-14	5.40	5.40	5.20	5.20	527,554
2022-11-11	5.35	5.40	5.35	5.40	337,666
2022-11-10	5.05	5.35	5.05	5.35	464,853
2022-11-09	5.25	5.25	5.05	5.05	484,032
2022-11-08	5.30	5.50	5.10	5.25	1,614,378
2022-11-07	4.85	5.30	4.85	5.30	680,650
2022-11-04	4.45	5.15	4.45	4.85	1,180,120
2022-11-03	4.10	4.45	4.10	4.45	621,336
2022-11-02	4.20	4.20	4.10	4.10	305,642
2022-11-01	3.95	4.30	3.95	4.20	883,404
2022-10-31	3.95	3.95	3.85	3.95	570,210
2022-10-28	3.85	3.95	3.85	3.95	472,719
2022-10-27	3.60	3.85	3.60	3.85	664,414
2022-10-26	3.60	3.60	3.60	3.60	109,140
2022-10-25	3.60	3.60	3.60	3.60	39,532
2022-10-24	3.65	3.65	3.60	3.60	88,194
2022-10-21	3.65	3.65	3.65	3.65	40,068
2022-10-20	3.80	3.80	3.65	3.65	331,636
2022-10-19	3.80	3.80	3.80	3.80	204,043
2022-10-18	3.70	3.80	3.70	3.80	89,028
2022-10-17	3.70	3.70	3.70	3.70	290,218
2022-10-14	3.65	3.70	3.65	3.70	219,858
2022-10-13	4.15	4.15	3.65	3.65	484,702
2022-10-12	4.15	4.15	4.15	4.15	154,001
2022-10-11	4.15	4.15	4.15	4.15	287,558
2022-10-10	3.90	4.65	3.90	4.15	1,475,160
2022-10-07	3.70	3.90	3.70	3.90	249,627
2022-10-06	3.70	3.70	3.70	3.70	0
2022-10-05	3.60	3.70	3.60	3.70	156,219
2022-10-04	3.20	3.60	3.20	3.60	846,598
2022-10-03	3.15	3.20	3.15	3.20	186,867
2022-09-30	3.20	3.20	3.15	3.15	279,038
2022-09-29	3.20	3.20	3.20	3.20	0
2022-09-28	3.15	3.15	3.15	3.15	133,412
2022-09-27	3.15	3.15	3.15	3.15	102,131
2022-09-26	3.35	3.30	3.30	3.15	112,491
2022-09-23	3.40	3.40	3.40	3.40	425
2022-09-22	3.40	3.40	3.40	3.40	0
2022-09-21	3.40	3.40	3.40	3.40	190
2022-09-20	3.40	3.40	3.40	3.40	103,720
2022-09-19	3.40	3.40	3.40	3.40	0
2022-09-16	3.35	3.40	3.35	3.40	84,509
2022-09-15	3.35	3.35	3.35	3.35	36,363
2022-09-14	3.45	3.45	3.35	3.35	325,244
2022-09-13	3.40	3.45	3.40	3.45	350,030
2022-09-12	3.45	3.45	3.40	3.40	163,748
2022-09-09	3.35	3.45	3.35	3.45	177,810
2022-09-08	3.60	3.60	3.35	3.35	199,191
2022-09-07	3.65	3.65	3.65	3.60	118,906
2022-09-06	3.60	3.70	3.70	3.60	9,091
2022-09-05	3.60	3.60	3.60	3.60	0
2022-09-02	3.60	3.60	3.60	3.60	106,056
2022-09-01	3.60	3.60	3.60	3.60	0
2022-08-31	3.60	3.60	3.60	3.60	7,692
2022-08-30	3.70	3.80	3.80	3.60	43,889
2022-08-29	3.70	3.70	3.70	3.70	0
2022-08-26	3.65	3.70	3.65	3.70	137,848
2022-08-25	3.75	3.75	3.65	3.65	419,650
2022-08-24	3.80	3.80	3.75	3.75	39,730
2022-08-23	3.80	3.80	3.80	3.80	8,302
2022-08-22	3.80	3.80	3.80	3.80	8,557
2022-08-19	3.95	3.95	3.80	3.80	375,000
2022-08-18	3.95	3.95	3.95	3.95	525,318
2022-08-17	4.05	4.05	3.95	3.95	210,937
2022-08-16	4.05	4.05	4.05	4.05	12,749
2022-08-15	4.05	4.05	4.05	4.05	595,087
2022-08-12	3.85	4.05	3.70	4.05	1,372,613
2022-08-11	3.85	3.85	3.85	3.85	143,672
2022-08-10	3.85	3.85	3.85	3.85	0
2022-08-09	3.85	3.85	3.85	3.85	3,958
2022-08-08	3.85	3.85	3.85	3.85	457,093
2022-08-05	3.65	3.95	3.70	3.85	1,583,747
2022-08-04	3.65	3.65	3.65	3.65	399,499
2022-08-03	3.50	3.65	3.50	3.65	785,873
2022-08-02	3.50	3.50	3.50	3.50	0
2022-08-01	3.40	3.50	3.30	3.50	83,628
2022-07-29	3.45	3.45	3.45	3.45	181,274
2022-07-28	3.45	3.45	3.45	3.45	114,114
2022-07-27	3.65	3.70	3.40	3.45	677,711
2022-07-26	3.45	3.70	3.45	3.65	934,708
2022-07-25	3.60	3.60	3.45	3.45	910,020
2022-07-22	3.60	3.60	3.60	3.60	103,200
2022-07-21	3.70	3.70	3.60	3.60	135,665
2022-07-20	3.70	3.70	3.70	3.70	77,352
2022-07-19	3.80	3.80	3.70	3.70	317,597
2022-07-18	3.75	3.85	3.75	3.80	864,958
2022-07-15	3.60	3.65	3.65	3.80	224,199
2022-07-14	3.60	3.60	3.60	3.60	764,999
2022-07-13	3.60	3.60	3.60	3.60	7,000
2022-07-12	3.60	3.60	3.60	3.60	109,131
2022-07-11	3.85	3.85	3.60	3.60	537,309
2022-07-08	3.30	3.85	3.30	3.85	2,047,553
2022-07-07	3.15	3.35	3.10	3.30	1,347,618
2022-07-06	3.30	3.30	3.15	3.15	484,861
2022-07-05	3.05	3.30	3.05	3.30	973,216
2022-07-04	3.25	3.25	2.95	3.05	513,951
2022-07-01	3.25	3.30	3.25	3.25	336,894
2022-06-30	3.35	3.30	3.05	3.25	1,755,140
2022-06-29	3.50	3.50	3.35	3.35	1,009,163
2022-06-28	4.65	4.65	3.45	3.45	4,202,771
2022-06-27	4.75	4.75	4.65	4.65	64,453
2022-06-24	4.75	4.75	4.75	4.75	185,220
2022-06-23	4.65	4.75	4.65	4.75	484,116
2022-06-22	4.65	4.65	4.65	4.65	386,878
2022-06-21	4.90	4.90	4.65	4.65	422,026
2022-06-20	5.00	5.00	4.90	4.90	57,245
2022-06-17	5.00	5.00	5.00	5.00	134,756
2022-06-16	5.00	5.00	5.00	5.00	124,248
2022-06-15	5.05	5.05	5.00	5.00	35,000
2022-06-14	5.20	5.20	5.05	5.05	213,419
2022-06-13	5.50	5.30	5.30	5.20	380,054
2022-06-10	5.45	5.50	5.45	5.50	220,801
2022-06-09	5.45	5.30	5.30	5.30	733,255
2022-06-08	5.10	5.65	5.10	5.45	1,212,352
2022-06-07	4.95	5.10	4.95	5.10	649,710
2022-06-06	4.95	4.95	4.95	4.95	38,676
2022-06-03	4.95	4.95	4.95	4.95	0
2022-06-02	4.95	4.95	4.95	4.95	0
2022-06-01	5.05	5.00	4.95	4.95	408,730
2022-05-31	5.05	5.05	5.05	5.05	92,597
2022-05-30	5.05	5.05	5.05	5.05	600,013
2022-05-27	5.05	5.05	5.05	5.05	151,517
2022-05-26	5.00	5.05	5.00	5.05	248,142
2022-05-25	5.00	5.00	5.00	5.00	20,494
2022-05-24	4.90	5.05	4.90	5.00	492,507
2022-05-23	4.90	5.04	4.55	4.90	1,004,049
2022-05-20	4.90	4.90	4.90	4.90	91,946
2022-05-19	5.02	5.05	4.90	4.90	208,019
2022-05-18	5.05	4.87	4.87	4.87	239,711
2022-05-17	5.20	5.20	5.05	5.05	181,057
2022-05-16	5.25	5.25	5.20	5.20	143,964
2022-05-13	5.25	5.30	5.25	5.25	348,282
2022-05-12	5.35	5.40	5.25	5.25	814,753
2022-05-11	5.25	5.40	5.25	5.35	486,853
2022-05-10	5.60	5.60	5.25	5.25	1,576,320
2022-05-09	5.75	5.75	5.60	5.60	236,989
2022-05-06	5.60	5.85	5.50	5.75	1,405,052
2022-05-05	5.70	5.80	5.60	5.60	1,049,532
2022-05-04	5.80	5.90	5.90	5.90	1,575,811
2022-05-03	6.30	6.30	5.75	5.85	3,827,804
2022-05-02	6.15	6.15	6.15	6.15	0
2022-04-29	6.10	6.60	6.10	6.15	2,917,045
2022-04-28	5.95	6.20	5.75	6.10	3,848,965
2022-04-27	6.95	7.14	6.00	6.00	3,181,808
2022-04-26	6.95	6.95	6.85	6.95	459,095
2022-04-25	7.25	7.10	6.60	7.00	3,320,654
2022-04-22	7.85	7.90	7.25	7.25	3,528,876
2022-04-21	9.50	10.50	7.90	7.90	9,122,764
2022-04-20	10.25	10.25	10.25	10.25	108,045
2022-04-19	10.25	10.40	10.25	10.40	356,390
2022-04-18	10.25	10.25	10.25	10.25	0
2022-04-15	10.25	10.25	10.25	10.25	0
2022-04-14	10.35	10.35	10.25	10.25	535,721
2022-04-13	9.75	10.60	9.50	10.35	1,426,342
2022-04-12	9.75	9.75	9.75	9.75	309,708
2022-04-11	9.85	9.95	9.75	9.75	1,594,908
2022-04-08	9.85	10.25	9.80	9.85	1,782,235
2022-04-07	10.25	10.25	9.85	9.85	1,367,303
2022-04-06	9.25	10.25	9.70	10.25	1,558,782
2022-04-05	9.35	9.14	9.14	9.14	328,808
2022-04-04	9.25	9.00	9.00	9.35	263,410
2022-04-01	8.50	9.45	8.50	9.25	1,832,029
2022-03-31	7.95	8.50	7.95	8.50	518,581
2022-03-30	7.85	7.95	7.85	7.95	370,683
2022-03-29	7.40	7.95	7.40	7.85	786,845
2022-03-28	7.25	8.15	7.25	7.40	674,705
2022-03-25	6.75	7.25	6.75	7.25	890,643
2022-03-24	7.15	7.15	6.15	6.75	774,269
2022-03-23	7.25	7.25	7.15	7.15	264,437
2022-03-22	7.75	7.50	7.50	7.50	179,220
2022-03-21	7.75	7.75	7.50	7.75	6,176
2022-03-18	7.25	7.70	7.25	7.75	165,525
2022-03-17	7.20	7.40	7.40	7.25	197,735
2022-03-16	7.25	7.25	7.20	7.20	267,092
2022-03-15	7.70	7.70	7.10	7.25	429,431
2022-03-14	8.15	8.15	7.70	7.70	412,137
2022-03-11	8.65	8.65	8.10	8.15	1,348,414
2022-03-10	8.15	8.80	8.15	8.65	881,528
2022-03-09	7.25	8.25	7.25	8.15	1,858,972
2022-03-08	7.20	7.25	7.20	7.25	474,168
2022-03-07	7.60	7.60	7.15	7.20	545,135
2022-03-04	7.95	7.95	7.60	7.60	625,510
2022-03-03	7.25	8.10	7.25	7.95	1,063,196
2022-03-02	6.75	7.65	7.10	7.25	1,651,677
2022-03-01	6.25	7.38	6.25	6.75	1,841,152
2022-02-28	6.25	6.25	6.25	6.25	463,600
2022-02-25	5.75	6.25	5.75	6.25	670,425
2022-02-24	6.85	6.85	5.65	5.75	892,626
2022-02-23	6.35	6.35	6.35	6.35	10,416
2022-02-22	6.65	6.65	6.35	6.35	75,075
2022-02-21	6.80	6.80	6.70	6.70	477,008
2022-02-18	6.80	6.80	6.80	6.80	358,256
2022-02-17	6.85	7.00	6.80	7.00	969,917
2022-02-16	6.50	6.75	6.50	6.75	937,675
2022-02-15	6.20	5.75	5.75	5.75	932,858
2022-02-14	6.80	6.80	6.15	6.25	416,400
2022-02-11	6.85	6.85	6.80	6.80	338,221
2022-02-10	6.85	6.85	6.85	6.85	469,859
2022-02-09	6.85	6.85	6.85	6.85	223,417
2022-02-08	6.85	6.85	6.85	6.85	599,610
2022-02-07	6.60	7.30	6.60	6.85	1,371,673
2022-02-04	6.25	6.70	6.00	6.60	1,885,304
2022-02-03	6.25	6.25	6.25	6.25	85,000
2022-02-02	6.25	6.25	6.25	6.25	72,520
2022-02-01	6.25	6.35	6.25	6.25	628,221
2022-01-31	6.05	6.25	6.05	6.25	312,657
2022-01-28	5.75	6.05	5.75	6.05	921,110
2022-01-27	5.95	5.85	5.75	5.75	163,426
2022-01-26	5.95	5.95	5.95	5.95	9,948
2022-01-25	5.95	5.95	5.95	5.95	240,707
2022-01-24	6.30	6.30	5.95	5.95	330,730
2022-01-21	6.30	6.30	6.30	6.30	105,000
2022-01-20	6.30	6.30	6.30	6.30	379,510
2022-01-19	6.30	6.35	6.30	6.35	601,235
2022-01-18	6.30	6.30	6.30	6.30	231,427
2022-01-17	6.30	6.30	6.30	6.30	261,788
2022-01-14	6.30	6.30	6.30	6.30	48,045
2022-01-13	6.55	6.55	6.30	6.30	486,495
2022-01-12	6.30	6.35	6.30	6.35	871,020
2022-01-11	6.40	6.40	6.30	6.30	101,229
2022-01-10	6.40	6.40	6.40	6.40	55,386
2022-01-07	6.50	6.50	6.15	6.40	763,123
2022-01-06	6.55	6.50	6.50	6.50	580,914
2022-01-05	6.75	6.50	6.50	6.50	654,831
2022-01-04	5.60	6.60	6.60	6.60	1,247,570
2022-01-03	5.60	5.60	5.60	5.60	0
2021-12-31	5.60	5.60	5.60	5.60	127,937
2021-12-30	5.60	5.60	5.60	5.60	59,012
2021-12-29	5.60	5.60	5.60	5.60	100,464
2021-12-28	5.60	5.60	5.60	5.60	0
2021-12-27	5.60	5.60	5.60	5.60	0
2021-12-24	5.55	5.60	5.55	5.60	69,363
2021-12-23	5.50	5.50	5.50	5.50	113,738
2021-12-22	5.55	5.55	5.50	5.50	269,038
2021-12-21	5.55	5.65	5.50	5.55	537,888
2021-12-20	5.75	5.75	5.40	5.40	94,915
2021-12-17	5.55	5.40	5.40	5.75	701,011
2021-12-16	5.35	5.55	5.35	5.55	554,171
2021-12-15	5.45	5.45	4.95	5.25	977,393
2021-12-14	5.45	5.45	5.45	5.45	104,652
2021-12-13	5.75	5.75	5.45	5.45	665,408
2021-12-10	5.75	5.75	5.75	5.75	134,168
2021-12-09	5.75	5.75	5.75	5.75	31,547
2021-12-08	5.80	5.80	5.60	5.75	122,939
2021-12-07	5.80	5.80	5.80	5.80	177,463
2021-12-06	5.48	5.80	5.48	5.80	846,084
2021-12-03	5.50	5.50	5.23	5.48	1,582,654
2021-12-02	5.50	5.50	5.50	5.50	0
2021-12-01	5.45	5.50	5.45	5.50	271,075
2021-11-30	5.45	5.45	5.45	5.45	167,933
2021-11-29	5.50	5.50	5.45	5.45	345,143
2021-11-26	5.90	5.53	5.35	5.50	587,385
2021-11-25	5.95	5.95	5.90	5.90	249,953
2021-11-24	6.05	6.05	5.95	5.95	334,065
2021-11-23	5.95	6.05	5.85	6.05	345,216
2021-11-22	5.95	5.95	5.95	5.95	68,283
2021-11-19	6.05	6.05	5.95	5.95	287,227
2021-11-18	6.05	6.05	6.05	6.05	253,665
2021-11-17	5.75	6.05	5.60	6.05	1,643,567
2021-11-16	5.80	5.80	5.80	5.80	128,866
2021-11-15	6.10	6.10	5.70	5.80	827,175
2021-11-12	6.30	6.30	6.10	6.10	241,827
2021-11-11	6.30	6.30	6.30	6.30	108,384
2021-11-10	6.35	6.35	6.30	6.30	92,366
2021-11-09	6.30	6.35	6.20	6.35	207,775
2021-11-08	6.55	6.55	6.30	6.30	531,655
2021-11-05	6.55	6.55	6.55	6.55	184,340
2021-11-04	6.65	6.70	6.55	6.55	385,684
2021-11-03	6.65	6.65	6.65	6.65	276,157
2021-11-02	6.75	6.75	6.65	6.65	375,419
2021-11-01	6.75	6.95	6.95	6.75	126,084
2021-10-29	6.75	6.75	6.75	6.75	173,500
2021-10-28	6.65	6.75	6.45	6.75	464,116
2021-10-27	6.90	6.90	6.55	6.65	443,051
2021-10-26	6.90	6.90	6.90	6.90	17,812
2021-10-25	6.90	6.90	6.70	6.90	94,670
2021-10-22	6.90	6.90	6.90	6.90	95,000
2021-10-21	6.90	6.90	6.90	6.90	19,992
2021-10-20	6.90	6.95	6.80	6.90	374,040
2021-10-19	7.00	7.00	6.90	6.90	126,964
2021-10-18	7.00	7.00	7.00	7.00	165,808
2021-10-15	7.00	7.00	6.80	7.00	91,883
2021-10-14	6.90	7.00	6.90	7.00	259,464
2021-10-13	6.90	7.00	6.90	7.00	105,619
2021-10-12	7.10	7.10	7.10	7.10	0
2021-10-11	7.10	7.10	7.10	7.10	247,563
2021-10-08	7.10	7.10	7.10	7.10	471,150
2021-10-07	7.10	7.10	7.10	7.10	345,349
2021-10-06	7.05	7.50	7.00	7.10	274,872
2021-10-05	7.10	7.30	7.30	7.30	270,644
2021-10-04	7.35	7.35	7.10	7.10	149,073
2021-10-01	7.20	7.45	7.20	7.35	753,639
2021-09-30	7.60	7.60	7.10	7.20	828,503
2021-09-29	7.60	7.60	7.60	7.60	39,557
2021-09-28	7.65	7.75	7.50	7.60	762,588
2021-09-27	7.25	7.85	7.25	7.65	1,821,724
2021-09-24	7.35	7.35	7.25	7.25	350,474
2021-09-23	7.40	7.40	7.35	7.35	391,683
2021-09-22	7.35	7.40	7.25	7.40	585,388
2021-09-21	7.20	7.35	7.10	7.35	672,380
2021-09-20	7.65	7.60	7.60	7.60	1,329,526
2021-09-17	7.45	7.90	7.35	7.65	1,977,054
2021-09-16	7.25	7.65	7.25	7.45	2,240,755
2021-09-15	7.25	7.25	7.25	7.25	302,250
2021-09-14	7.25	7.25	7.25	7.25	716,401
2021-09-13	7.20	7.40	7.20	7.25	1,068,537
2021-09-10	6.95	7.20	6.95	7.20	890,698
2021-09-09	7.10	7.10	6.95	6.95	501,400
2021-09-08	7.35	7.00	7.00	7.00	1,233,975
2021-09-07	7.25	7.35	7.25	7.35	2,663,586
2021-09-06	7.40	7.40	7.25	7.25	425,156
2021-09-03	7.15	7.40	7.00	7.40	1,584,185
2021-09-02	7.10	7.00	7.00	7.00	659,573
2021-09-01	7.00	7.10	7.00	7.00	2,365,051
2021-08-31	7.00	7.00	7.00	7.00	205,870
2021-08-30	7.00	7.00	7.00	7.00	0
2021-08-27	7.00	7.00	7.00	7.00	94,127
2021-08-26	7.00	7.00	7.00	7.00	278,434
2021-08-25	7.10	7.10	7.00	7.00	93,071
2021-08-24	7.15	7.15	7.10	7.10	367,209
2021-08-23	7.15	7.15	7.15	7.15	176,331
2021-08-20	7.15	7.15	7.15	7.15	351,833
2021-08-19	7.15	7.15	7.15	7.15	684,201
2021-08-18	7.15	7.15	7.15	7.15	97,797
2021-08-17	7.20	7.20	7.15	7.15	774,589
2021-08-16	7.20	7.20	7.20	7.20	508,174
2021-08-13	7.25	7.25	7.20	7.20	127,718
2021-08-12	7.15	7.25	7.15	7.25	404,713
2021-08-11	7.10	7.15	7.10	7.15	577,841
2021-08-10	7.15	7.15	7.10	7.10	3,150,224
2021-08-09	7.30	7.30	7.00	7.15	248,023
2021-08-06	7.10	7.30	7.25	7.30	791,466
2021-08-05	7.10	7.10	6.95	6.95	633,094
2021-08-04	7.10	7.10	7.10	7.10	2,528,750
2021-08-03	7.10	7.20	7.10	7.10	665,656
2021-08-02	7.25	7.25	7.10	7.15	418,957
2021-07-30	7.25	7.25	7.25	7.25	175,494
2021-07-29	6.80	7.40	7.00	7.25	2,780,735
2021-07-28	6.75	6.80	6.75	6.80	492,255
2021-07-27	6.90	6.90	6.75	6.75	1,717,624
2021-07-26	6.88	7.10	6.90	6.90	234,949
2021-07-23	6.70	6.88	6.70	6.88	709,279
2021-07-22	6.60	6.70	6.40	6.70	267,387
2021-07-21	6.70	6.70	6.60	6.60	339,356
2021-07-20	7.15	7.15	6.55	6.70	1,095,497
2021-07-19	7.50	7.50	7.20	7.20	158,055
2021-07-16	7.50	7.50	7.50	7.50	26,000
2021-07-15	7.60	7.60	7.50	7.50	321,838
2021-07-14	7.60	7.60	7.60	7.60	53,927
2021-07-13	7.65	7.65	7.60	7.60	596,290
2021-07-12	7.65	7.65	7.65	7.65	259,141
2021-07-09	7.65	7.65	7.65	7.65	393,083
2021-07-08	7.65	7.65	7.65	7.65	549,011
2021-07-07	7.70	7.70	7.65	7.65	394,838
2021-07-06	7.60	7.70	7.45	7.70	736,759
2021-07-05	7.60	7.60	7.60	7.60	329,044
2021-07-02	7.70	7.75	7.60	7.60	652,181
2021-07-01	8.00	8.00	7.70	7.70	652,626
2021-06-30	8.00	8.00	8.00	8.00	6,648,703
2021-06-29	7.85	8.05	8.00	8.00	1,403,392
2021-06-28	8.70	9.00	7.75	7.85	2,182,716
2021-06-25	8.05	8.40	7.80	8.35	2,217,182
2021-06-24	8.00	8.10	7.90	8.05	1,560,266
2021-06-23	8.05	8.05	7.95	7.95	848,859
2021-06-22	8.15	8.15	8.05	8.05	280,862
2021-06-21	7.55	8.15	7.55	8.15	240,289
2021-06-18	8.05	8.05	7.95	7.95	974,551
2021-06-17	8.45	8.45	8.05	8.05	870,650
2021-06-16	8.35	8.80	8.35	8.45	5,352,074
2021-06-15	8.25	8.25	7.95	7.95	1,368,411
2021-06-14	8.20	8.25	8.20	8.25	492,853
2021-06-11	8.30	8.30	8.10	8.20	654,300
2021-06-10	8.35	8.35	8.10	8.30	1,472,960
2021-06-09	7.95	8.40	7.95	8.40	1,122,149
2021-06-08	7.95	7.95	7.95	7.95	136,241
2021-06-07	7.90	7.95	7.90	7.95	310,544
2021-06-04	7.95	7.95	7.90	7.90	290,825
2021-06-03	8.00	8.00	8.00	8.00	8,973,314
2021-06-02	7.85	8.00	7.85	8.00	391,867
2021-06-01	7.50	8.00	7.50	7.85	567,058
2021-05-28	7.10	7.50	7.10	7.50	1,210,133
2021-05-27	7.15	7.15	7.10	7.10	149,174
2021-05-26	7.15	7.15	7.15	7.15	553,243
2021-05-25	7.15	7.15	7.15	7.15	245,457
2021-05-24	7.20	7.20	7.15	7.15	317,311
2021-05-21	7.20	7.20	7.20	7.20	455,243
2021-05-20	6.75	7.20	6.75	7.20	883,479
2021-05-19	7.40	7.40	6.75	6.75	1,378,041
2021-05-18	7.75	7.75	7.40	7.40	1,974,004
2021-05-17	8.10	8.10	8.10	8.10	146,198
2021-05-14	7.80	7.80	7.65	7.75	480,420
2021-05-13	8.25	8.25	7.60	7.60	701,442
2021-05-12	7.70	7.85	7.70	7.85	141,016
2021-05-11	7.85	7.85	7.65	7.70	1,136,925
2021-05-10	8.10	8.10	7.85	7.85	1,217,770
2021-05-07	7.85	8.20	8.10	8.20	724,968
2021-05-06	7.85	7.90	7.85	7.85	1,211,863
2021-05-05	7.85	7.85	7.85	7.85	493,280
2021-05-04	7.65	7.90	7.65	7.85	2,141,502
2021-04-30	8.00	8.00	7.60	7.65	5,487,117
2021-04-29	7.70	7.70	7.60	7.60	5,991,855
2021-04-28	7.75	7.75	7.70	7.70	270,146
2021-04-27	7.75	7.70	7.70	7.70	746,371
2021-04-26	7.75	7.70	7.70	7.75	575,723
2021-04-23	7.78	7.78	7.73	7.75	1,163,955
2021-04-22	7.80	7.80	7.78	7.78	68,817
2021-04-21	7.68	7.80	7.68	7.80	1,120,536
2021-04-20	7.85	7.85	7.68	7.68	1,816,156
2021-04-19	7.85	7.85	7.85	7.85	37,228
2021-04-16	7.80	7.85	7.80	7.85	646,258
2021-04-15	7.85	7.85	7.80	7.80	205,944
2021-04-14	8.25	8.25	7.90	7.90	143,908
2021-04-13	7.90	7.90	7.85	7.85	315,329
2021-04-12	7.90	7.90	7.80	7.90	374,919
2021-04-09	7.90	7.90	7.90	7.90	608,069
2021-04-08	7.80	7.90	7.80	7.90	478,467
2021-04-07	7.65	7.90	7.70	7.80	1,226,401
2021-04-06	7.75	7.75	7.65	7.65	849,725
2021-04-01	7.75	7.80	7.75	7.75	455,363
2021-03-31	7.80	7.80	7.75	7.75	5,882,213
2021-03-30	8.00	8.00	7.80	7.80	411,697
2021-03-29	8.60	8.60	8.00	8.00	288,116
2021-03-26	8.55	8.34	8.34	8.34	394,745
2021-03-25	8.60	8.60	8.45	8.55	307,356
2021-03-24	8.60	8.60	8.60	8.60	345,958
2021-03-23	9.25	9.25	8.60	8.60	977,256
2021-03-22	9.35	9.35	9.25	9.25	361,238
2021-03-19	9.30	9.60	9.60	9.35	821,169
2021-03-18	9.40	9.40	9.30	9.30	152,491
2021-03-17	9.50	9.52	9.25	9.52	949,097
2021-03-16	9.10	9.25	9.10	9.25	523,679
2021-03-15	9.10	9.52	9.52	9.10	298,559
2021-03-12	8.25	9.10	8.00	9.10	832,252
2021-03-11	8.95	8.95	8.25	8.25	1,277,997
2021-03-10	8.95	8.95	8.95	8.95	572,949
2021-03-09	9.25	9.25	8.75	8.95	1,439,451
2021-03-08	9.00	8.72	8.70	8.72	942,897
2021-03-05	9.15	8.74	8.74	9.00	411,936
2021-03-04	9.35	9.35	9.20	9.20	8,912,140
2021-03-03	9.15	8.92	8.92	9.35	400,070
2021-03-02	9.40	9.40	9.40	9.40	771,224
2021-03-01	9.35	9.40	9.25	9.40	806,290
2021-02-26	9.35	9.40	9.35	9.35	810,467
2021-02-25	9.50	9.80	9.80	9.80	322,003
2021-02-24	9.25	9.75	9.10	9.50	2,273,218
2021-02-23	9.25	9.25	9.25	9.25	978,218
2021-02-22	9.75	10.00	9.25	9.60	657,864
2021-02-19	10.25	9.85	9.60	9.60	1,781,960
2021-02-18	11.85	11.85	9.35	10.25	3,509,961
2021-02-17	10.35	11.90	10.75	11.25	3,103,883
2021-02-16	8.40	11.00	9.85	10.45	9,170,701
2021-02-15	7.60	8.40	7.80	8.40	1,073,123
2021-02-12	7.15	7.90	7.15	7.60	1,569,975
2021-02-11	6.65	7.00	6.16	6.95	1,257,164
2021-02-10	6.72	6.72	6.50	6.50	801,677
2021-02-09	6.40	6.40	6.40	6.40	318,686
2021-02-08	6.45	6.45	6.40	6.40	322,391
2021-02-05	6.42	6.56	6.10	6.45	963,701
2021-02-04	6.25	6.25	6.10	6.10	215,693
2021-02-03	6.30	6.26	6.26	6.25	646,712
2021-02-02	6.45	6.45	6.30	6.30	132,594
2021-02-01	6.96	6.96	6.35	6.45	192,340
2021-01-29	6.75	6.90	6.20	6.90	2,125,984
2021-01-28	6.90	6.90	6.75	6.75	610,981
2021-01-27	7.05	7.05	7.05	7.05	235,371
2021-01-26	7.40	7.40	7.05	7.05	780,058
2021-01-25	7.10	7.50	7.35	7.40	2,072,801
2021-01-22	7.00	7.10	6.85	7.10	1,363,826
2021-01-21	6.90	7.00	6.65	7.00	1,572,681
2021-01-20	7.06	7.12	6.70	7.12	2,082,839
2021-01-19	6.00	6.90	6.00	6.90	5,243,274
2021-01-18	5.20	5.60	5.60	5.60	3,745,158
2021-01-15	4.80	5.30	4.80	5.20	3,172,115
2021-01-14	5.18	5.25	5.00	5.00	3,857,216
2021-01-13	4.60	5.35	4.60	5.35	4,279,127
2021-01-12	4.73	4.73	4.50	4.65	2,380,840
2021-01-11	4.45	4.50	4.45	4.50	2,724,299
2021-01-08	4.65	4.65	4.40	4.45	1,264,371
2021-01-07	4.50	4.65	4.50	4.65	1,921,815
2021-01-06	4.50	4.50	4.40	4.50	1,536,508
2021-01-05	4.40	4.40	4.40	4.40	118,548
2021-01-04	4.50	4.60	4.40	4.40	1,309,324
2020-12-31	4.45	4.65	4.45	4.65	1,122,461
2020-12-30	4.70	4.70	4.30	4.30	1,319,273
2020-12-29	4.45	4.70	4.50	4.70	1,743,633
2020-12-24	4.45	4.45	4.45	4.45	415,000
2020-12-23	4.45	4.62	4.62	4.45	96,203
2020-12-22	4.55	4.56	4.30	4.45	1,188,977
2020-12-21	4.55	4.55	4.55	4.55	366,992
2020-12-18	4.65	4.55	4.55	4.55	1,488,191
2020-12-17	4.80	4.80	4.80	4.80	616,310
2020-12-16	4.80	4.80	4.80	4.80	99,942
2020-12-15	4.80	4.80	4.80	4.80	382,945
2020-12-14	4.80	4.80	4.80	4.80	34,063
2020-12-11	4.80	4.80	4.68	4.80	508,069
2020-12-10	4.90	4.90	4.80	4.80	190,628
2020-12-09	5.00	5.00	4.90	4.90	563,461
2020-12-08	4.95	4.95	4.90	4.90	129,938
2020-12-07	4.95	4.95	4.95	4.95	83,078
2020-12-04	4.95	4.95	4.95	4.95	381,667
2020-12-03	5.00	5.00	4.90	5.00	220,918
2020-12-02	4.55	4.88	4.55	4.80	764,338
2020-12-01	4.55	4.50	4.50	4.55	138,109
2020-11-30	4.60	4.49	4.49	4.49	341,311
2020-11-27	4.60	4.60	4.60	4.60	281,548
2020-11-26	4.55	4.60	4.55	4.60	337,789
2020-11-25	4.65	4.65	4.55	4.55	412,398
2020-11-24	5.00	4.80	4.80	4.80	465,693
2020-11-23	5.05	5.05	5.00	5.00	455,755
2020-11-20	4.95	5.10	4.95	5.05	110,061
2020-11-19	4.95	4.95	4.95	4.95	211,100
2020-11-18	5.10	5.10	4.95	4.95	551,224
2020-11-17	5.15	5.20	5.10	5.10	770,922
2020-11-16	5.00	5.45	5.00	5.15	2,126,677
2020-11-13	5.15	5.42	5.00	5.00	509,877
2020-11-12	5.15	5.15	5.15	5.15	152,185
2020-11-11	5.15	5.15	5.15	5.15	534,169
2020-11-10	5.10	5.15	5.10	5.15	425,902
2020-11-09	5.20	5.20	4.95	5.10	480,720
2020-11-06	5.20	5.20	5.20	5.20	600,663
2020-11-05	5.20	5.20	5.00	5.20	812,290
2020-11-04	4.85	5.50	4.85	5.20	2,125,710
2020-11-03	4.35	4.75	4.35	4.75	456,383
2020-11-02	4.00	4.15	3.90	4.15	635,445
2020-10-30	3.80	4.00	3.80	4.00	230,951
2020-10-29	3.88	3.90	3.80	3.80	398,502
2020-10-28	4.23	4.23	3.88	3.88	707,357
2020-10-27	4.13	4.13	4.10	4.10	334,215
2020-10-26	4.25	4.25	4.13	4.13	459,249
2020-10-23	3.60	4.40	3.60	4.25	2,076,946
2020-10-22	3.40	3.60	3.40	3.60	1,157,005
2020-10-21	3.40	3.40	3.40	3.40	583,600
2020-10-20	3.40	3.40	3.35	3.40	1,616,693
2020-10-16	3.00	3.00	3.00	3.00	753,939
2020-10-15	3.05	3.05	3.00	3.00	18,000
2020-10-14	3.05	3.05	3.05	3.05	606,901
2020-10-13	3.05	3.05	3.05	3.05	1,765,856
2020-10-12	2.95	3.05	2.95	3.05	337,308
2020-10-09	2.95	2.95	2.95	2.95	466,302
2020-10-08	2.95	2.95	2.95	2.95	62,838
2020-10-07	2.95	2.95	2.95	2.95	102,588
2020-10-06	2.90	2.90	2.90	2.90	173,585
2020-10-05	2.90	2.90	2.90	2.90	59,527
2020-10-02	2.90	2.90	2.90	2.90	48,000
2020-10-01	2.90	2.90	2.90	2.90	32,879
2020-09-30	2.90	2.90	2.90	2.90	65,620
2020-09-29	3.00	3.05	2.90	2.90	928,131
2020-09-28	3.00	3.00	3.00	3.00	42,412
2020-09-25	3.00	3.00	3.00	3.00	143,847
2020-09-24	3.00	3.00	3.00	3.00	142,790
2020-09-23	3.05	3.05	2.95	3.00	319,464
2020-09-22	3.05	3.05	3.05	3.05	250,000
2020-09-21	3.05	3.05	3.05	3.05	183,412
2020-09-18	2.95	3.05	2.95	3.05	149,314
2020-09-17	2.95	2.95	2.95	2.95	485,291
2020-09-16	2.95	2.95	2.95	2.95	591,712
2020-09-15	2.85	2.95	2.85	2.95	480,935
2020-09-14	2.70	2.85	2.70	2.85	472,755
2020-09-11	2.70	2.70	2.70	2.70	311,492
2020-09-10	2.70	2.70	2.70	2.70	26,644
2020-09-09	3.00	3.00	2.65	2.70	1,252,888
2020-09-08	2.95	3.00	2.69	3.00	1,418,749
2020-09-07	2.95	2.95	2.95	2.95	470,382
2020-09-04	2.95	2.95	2.95	2.95	197,742
2020-09-03	3.05	3.05	2.95	2.95	378,211
2020-09-02	3.05	3.05	3.05	3.05	252,449
2020-09-01	2.95	3.05	2.95	3.05	557,231
2020-08-28	3.10	3.10	2.95	2.95	36,975
2020-08-27	3.10	3.10	3.10	3.10	193,375
2020-08-26	2.90	3.10	2.85	3.10	1,048,214
2020-08-25	3.00	2.90	2.90	2.90	1,064,163
2020-08-24	3.05	3.05	2.90	3.00	37,155
2020-08-21	3.15	3.15	3.00	3.00	935,855
2020-08-20	3.30	3.30	3.15	3.15	562,500
2020-08-19	3.45	3.55	3.25	3.30	1,162,723
2020-08-18	3.23	3.35	3.23	3.35	587,418
2020-08-17	3.23	3.23	3.23	3.23	346,927
2020-08-14	3.23	3.23	3.23	3.23	438,100
2020-08-13	3.10	3.23	3.10	3.23	845,942
2020-08-12	3.30	3.30	3.15	3.15	471,756
2020-08-11	3.30	3.30	3.30	3.30	326,906
2020-08-10	3.25	3.25	3.25	3.25	301,868
2020-08-07	3.20	3.25	3.10	3.25	292,574
2020-08-06	3.25	3.25	3.25	3.25	216,234
2020-08-05	3.38	3.38	3.25	3.25	725,875
2020-08-04	3.10	3.38	3.10	3.38	550,510
2020-08-03	3.10	3.10	3.10	3.10	116,030
2020-07-31	2.80	3.10	2.80	3.10	1,045,490
2020-07-30	3.05	3.05	2.75	3.05	988,418
2020-07-29	3.10	3.10	3.05	3.05	315,971
2020-07-28	3.10	3.10	3.10	3.10	155,024
2020-07-27	3.10	3.10	3.10	3.10	707,371
2020-07-24	3.30	3.30	3.10	3.10	447,200
2020-07-23	3.30	3.40	3.25	3.25	539,132
2020-07-22	3.15	3.55	3.15	3.30	3,054,550
2020-07-21	3.05	3.15	3.05	3.15	429,895
2020-07-20	3.20	3.20	3.10	3.20	964,803
2020-07-17	3.15	3.30	3.15	3.20	494,331
2020-07-16	3.18	3.18	3.00	3.15	1,084,310
2020-07-15	2.85	3.23	2.85	3.18	1,488,298
2020-07-14	2.70	2.85	2.70	2.85	1,011,187
2020-07-13	2.70	2.70	2.70	2.70	1,131,946
2020-07-10	2.45	2.70	2.45	2.70	1,304,970
2020-07-09	2.63	2.63	2.33	2.45	2,794,510
2020-07-08	2.85	2.85	2.63	2.63	745,294
2020-07-07	2.38	3.18	2.38	2.85	3,407,241
2020-07-06	2.35	2.40	2.35	2.38	625,828
2020-07-03	2.20	2.40	2.20	2.35	1,156,852
2020-07-02	2.20	2.20	2.20	2.20	261,298
2020-07-01	2.20	2.20	2.20	2.20	2,832
2020-06-30	2.20	2.20	2.20	2.20	86,682
2020-06-29	2.20	2.20	2.10	2.20	101,645
2020-06-26	2.05	2.20	2.05	2.05	116,934
2020-06-25	2.05	2.05	2.05	2.05	402,693
2020-06-24	2.05	2.05	2.05	2.05	82,884
2020-06-23	2.10	2.10	2.00	2.05	608,606
2020-06-22	2.00	2.10	2.00	2.10	644,537
2020-06-19	1.90	2.10	1.90	2.00	2,152,286
2020-06-18	1.88	1.90	1.88	1.90	1,834,698
2020-06-17	1.88	1.88	1.88	1.88	379,974
2020-06-16	1.88	1.88	1.88	1.88	161,273
2020-06-15	1.80	1.88	1.80	1.88	917,357
2020-06-12	1.83	1.83	1.80	1.80	260,000
2020-06-11	1.83	1.83	1.83	1.83	473,504
2020-06-10	1.88	1.88	1.83	1.83	904,101
2020-06-09	1.88	1.88	1.88	1.88	120,000
2020-06-08	1.88	1.88	1.88	1.88	4,836
2020-06-05	1.88	1.88	1.88	1.88	203,940
2020-06-04	1.88	1.88	1.88	1.88	936,850
2020-06-03	1.83	1.95	1.83	1.88	2,144,582
2020-06-02	1.83	1.83	1.83	1.83	138,590
2020-06-01	1.88	1.88	1.83	1.83	225,000
2020-05-29	1.90	1.90	1.88	1.90	65,300
2020-05-28	1.90	1.95	1.90	1.90	144,643
2020-05-27	1.90	1.90	1.90	1.90	150,131
2020-05-26	1.90	1.90	1.90	1.90	142,048
2020-05-22	1.90	1.90	1.90	1.90	0
2020-05-21	1.90	1.90	1.90	1.90	20,000
2020-05-20	2.00	2.00	1.90	1.90	505,185
2020-05-19	2.00	2.00	2.00	2.00	34,652
2020-05-18	1.85	2.00	1.85	1.85	143,382
2020-05-15	1.85	1.85	1.85	1.85	301,129
2020-05-14	1.75	1.85	1.75	1.85	328,057
2020-05-13	1.75	1.75	1.75	1.75	174,745
2020-05-12	1.75	1.75	1.75	1.75	30,000
2020-05-11	1.75	1.75	1.75	1.75	33,193
2020-05-07	1.75	1.75	1.75	1.75	25,013
2020-05-06	1.80	1.80	1.75	1.75	30,000
2020-05-05	1.80	1.80	1.80	1.80	0
2020-05-04	1.80	1.80	1.80	1.80	576,681
2020-05-01	1.80	1.80	1.80	1.80	645,339
2020-04-30	1.80	1.80	1.80	1.80	175,000
2020-04-29	1.80	1.80	1.60	1.80	262,275
2020-04-28	1.65	1.90	1.65	1.65	1,384,046
2020-04-27	1.65	1.65	1.65	1.65	624,243
2020-04-24	1.80	1.80	1.65	1.65	515,624
2020-04-23	1.65	1.95	1.65	1.80	1,635,195
2020-04-22	1.33	1.65	1.33	1.33	1,473,054
2020-04-21	1.38	1.38	1.33	1.33	429,958
2020-04-20	1.43	1.43	1.38	1.38	1,579,226
2020-04-17	1.60	1.60	1.43	1.43	446,588
2020-04-16	1.60	1.60	1.60	1.60	302,322
2020-04-15	1.60	1.60	1.60	1.60	753,952
2020-04-14	1.60	1.60	1.60	1.60	386,367
2020-04-09	1.60	1.60	1.60	1.60	107,510
2020-04-08	1.38	1.60	1.38	1.60	816,203
2020-04-07	1.38	1.38	1.38	1.38	180,399
2020-04-06	1.35	1.38	1.35	1.35	453,390
2020-04-03	1.40	1.40	1.40	1.40	37,593
2020-04-03	1.40	1.40	1.25	1.35	485,537
2020-04-02	1.40	1.40	1.40	1.40	224,013
2020-04-02	1.40	1.40	1.40	1.40	224,013
2020-04-01	1.16	1.40	1.40	1.40	1,002,696
2020-04-01	1.16	1.40	1.16	1.16	971,530
2020-03-31	1.16	1.16	1.16	1.16	253,076
2020-03-30	1.16	1.16	1.16	1.16	93,366
2020-03-27	1.16	1.16	1.16	1.16	148,957
2020-03-26	1.15	1.16	1.15	1.15	98,824
2020-03-25	1.15	1.15	1.15	1.15	41,600
2020-03-24	1.15	1.15	1.15	1.15	198,061
2020-03-23	1.15	1.15	1.10	1.15	0
2020-03-20	1.15	1.15	1.15	1.15	45,507
2020-03-19	1.15	1.15	1.15	1.15	0
2020-03-18	1.15	1.15	1.15	1.15	0
2020-03-17	1.30	1.30	1.00	1.30	330,000
2020-03-16	1.45	1.45	1.43	1.45	336,802
2020-03-13	1.45	1.53	1.45	1.45	175,060
2020-03-12	1.90	1.90	1.68	1.90	301,987
2020-03-11	1.90	1.90	1.85	1.90	148,599
2020-03-10	1.73	1.88	1.73	1.73	160,000
2020-03-09	1.95	1.95	1.73	2.00	737,781
2020-03-06	2.05	2.05	2.00	2.00	500,000
2020-03-05	2.05	2.05	2.05	2.05	156,997
2020-03-04	2.05	2.05	2.05	2.05	399
2020-03-03	2.05	2.05	2.05	2.05	35,081
2020-03-02	2.05	2.05	2.05	1.95	315,743
2020-02-28	2.15	2.15	2.05	2.15	2,270,044
2020-02-27	2.15	2.15	2.15	2.15	35,398
2020-02-26	2.40	2.40	2.15	2.35	2,771,441
2020-02-25	2.30	2.30	2.20	2.30	120,325
2020-02-24	2.20	2.30	2.20	2.20	344,241
2020-02-21	2.10	2.20	2.10	2.20	106,004
2020-02-20	2.05	2.10	2.05	2.10	870,864
2020-02-19	2.07	2.07	2.05	2.05	555,371
2020-02-18	2.07	2.07	2.07	2.07	378,619
2020-02-17	2.15	2.15	1.96	2.07	1,023,694
2020-02-14	2.15	2.15	2.15	2.15	63,193
2020-02-13	2.11	2.25	2.11	2.15	1,965,958
2020-02-12	2.11	2.11	2.11	2.11	421,831
2020-02-11	2.06	2.11	2.06	2.11	955,421
2020-02-10	2.01	2.06	2.01	2.06	1,078,675
2020-02-07	2.07	2.07	2.01	2.01	1,430,221
2020-02-06	2.09	2.09	2.07	2.07	514,353
2020-02-05	2.09	2.09	2.09	2.09	253,525
2020-02-04	2.05	2.09	2.05	2.09	2,635,819
2020-02-03	2.10	2.10	2.02	2.02	2,156,425
2020-01-31	2.15	2.15	2.15	2.20	233,321
2020-01-30	2.20	2.20	2.20	2.20	379,775
2020-01-29	2.20	2.20	2.20	2.20	506,436
2020-01-28	2.20	2.20	2.20	2.20	108,902
2020-01-27	2.20	2.20	2.20	2.20	189,314
2020-01-24	2.10	2.20	2.10	2.20	436,473
2020-01-23	2.10	2.10	2.10	2.10	107,965
2020-01-22	2.10	2.10	2.10	2.10	10,000
2020-01-21	2.05	2.15	2.05	2.10	854,341
2020-01-20	2.05	2.05	2.05	2.05	92,526
2020-01-17	1.95	2.05	1.95	2.05	361,939
2020-01-16	1.95	1.95	1.95	1.95	142,802
2020-01-15	2.00	2.00	1.90	1.95	472,023
2020-01-14	1.95	2.10	1.95	2.00	1,682,859
2020-01-13	1.95	1.95	1.95	1.95	211,239
2020-01-10	1.80	1.95	1.80	1.93	3,204,714
2020-01-09	1.80	1.80	1.80	1.80	13,494
2020-01-08	1.80	1.80	1.80	1.80	314,371
2020-01-07	1.80	1.80	1.80	1.80	0
2020-01-06	1.80	1.80	1.80	1.80	250,609
2020-01-03	1.85	1.85	1.80	1.80	1,478,748
2020-01-02	1.65	1.95	1.65	1.85	1,992,680
2019-12-31	1.65	1.65	1.65	1.65	231,426
2019-12-30	1.65	1.65	1.65	1.65	104,042
2019-12-27	1.65	1.65	1.60	1.65	0
2019-12-24	1.65	1.65	1.65	1.65	74,381
2019-12-23	1.65	1.65	1.65	1.65	29,353
2019-12-20	1.65	1.65	1.65	1.65	0
2019-12-19	1.70	1.70	1.55	1.65	373,054
2019-12-18	1.70	1.70	1.60	1.70	290,332
2019-12-17	1.70	1.70	1.70	1.70	41,106
2019-12-16	1.75	1.75	1.70	1.70	274,320
2019-12-13	1.75	1.75	1.75	1.75	292,134
2019-12-12	1.75	1.75	1.75	1.75	65,607
2019-12-11	1.75	1.75	1.70	1.75	29,706
2019-12-10	1.75	1.75	1.75	1.75	0
2019-12-09	1.75	1.75	1.70	1.75	0
2019-12-06	1.75	1.75	1.75	1.75	222,660
2019-12-05	1.75	1.75	1.75	1.75	292,608
2019-12-04	1.75	1.75	1.75	1.75	53,506
2019-12-03	1.75	1.75	1.75	1.75	131,978
2019-12-02	1.75	1.75	1.75	1.75	7,000
2019-11-29	1.80	1.80	1.75	1.75	134,438
2019-11-28	1.80	1.80	1.70	1.80	368,586
2019-11-27	1.68	1.80	1.68	1.80	477,473
2019-11-26	1.63	1.68	1.63	1.68	1,761,663
2019-11-25	1.63	1.63	1.63	1.63	698,486
2019-11-22	1.63	1.63	1.63	1.63	0
2019-11-21	1.80	1.80	1.63	1.63	2,679,133
2019-11-20	1.95	1.95	1.80	1.80	1,908,485
2019-11-19	1.95	1.95	1.95	1.95	1,141,105
2019-11-18	1.85	2.15	1.85	1.95	2,284,082
2019-11-15	1.85	1.85	1.85	1.85	5,000
2019-11-14	1.85	1.85	1.85	1.85	232,369
2019-11-13	1.85	1.85	1.85	1.85	210,000
2019-11-12	1.83	1.83	1.83	1.83	20,000
2019-11-11	1.85	1.85	1.83	1.83	499,051
2019-11-08	1.95	1.95	1.85	1.85	648,016
2019-11-07	2.05	2.05	1.95	1.95	308,608
2019-11-06	2.05	2.05	2.05	2.05	18,468
2019-11-05	2.05	2.05	1.90	2.05	600,026
2019-11-04	2.40	2.40	2.05	2.05	1,723,276
2019-11-01	2.30	2.50	2.30	2.40	1,504,780
2019-10-31	2.70	2.70	2.20	2.30	3,769,268
2019-10-30	1.95	3.05	1.95	2.70	11,133,043
2019-10-29	1.85	1.95	1.80	1.85	913,869
2019-10-28	1.65	1.85	1.65	1.85	745,482
2019-10-25	1.65	1.65	1.65	1.65	639,574
2019-10-24	1.65	1.65	1.65	1.65	200,000
2019-10-23	1.65	1.65	1.65	1.65	289,676
2019-10-22	1.65	1.65	1.65	1.65	371,027
2019-10-21	1.65	1.65	1.65	1.65	0
2019-10-18	1.65	1.65	1.65	1.65	667,600
2019-10-17	1.55	1.65	1.55	1.65	155,271
2019-10-16	1.45	1.63	1.45	1.55	671,126
2019-10-15	1.45	1.45	1.45	1.45	83,929
2019-10-14	1.40	1.45	1.30	1.45	343,866
2019-10-11	1.40	1.40	1.40	1.40	5,381
2019-10-10	1.35	1.40	1.35	1.35	600,000
2019-10-09	1.30	1.35	1.30	1.35	454,630
2019-10-08	1.30	1.30	1.30	1.30	0
2019-10-07	1.30	1.30	1.30	1.30	0
2019-10-04	1.45	1.27	1.27	1.30	1,868,600
2019-10-03	1.50	1.50	1.45	1.45	1,317,202
2019-10-02	1.65	1.65	1.50	1.65	612,478
2019-10-01	1.70	1.70	1.65	1.65	509,432
2019-09-30	1.85	1.85	1.70	1.70	182,506
2019-09-27	1.75	1.75	1.75	1.75	0
2019-09-26	1.70	2.05	1.60	1.75	2,141,311
2019-09-25	1.70	1.70	1.70	1.70	721,560
2019-09-24	1.75	1.75	1.70	1.70	343,191
2019-09-23	1.65	1.75	1.55	1.75	614,154
2019-09-20	1.63	1.63	1.55	1.63	61,645
2019-09-19	1.65	1.65	1.60	1.63	471,714
2019-09-18	1.55	1.68	1.55	1.65	1,180,718
2019-09-17	1.55	1.55	1.55	1.55	146,324
2019-09-16	1.55	1.55	1.55	1.55	138,578
2019-09-13	1.60	1.60	1.55	1.55	1,553,934
2019-09-12	1.43	1.65	1.43	1.60	1,976,658
2019-09-11	1.43	1.43	1.43	1.43	562,595
2019-09-10	1.40	1.43	1.30	1.43	534,036
2019-09-09	1.40	1.40	1.38	1.40	833,508
2019-09-06	1.18	1.50	1.18	1.45	2,631,580
2019-09-05	1.08	1.20	1.08	1.18	936,266
2019-09-04	1.08	1.08	1.08	1.08	0
2019-09-03	1.08	1.08	1.08	1.08	44,727
2019-09-02	1.08	1.08	1.08	1.08	300,454
2019-08-30	1.08	1.08	1.08	1.08	22,897
2019-08-29	1.10	1.10	1.10	1.10	291,499
2019-08-28	1.13	1.13	1.10	1.10	0
2019-08-27	1.13	1.13	1.13	1.13	95,604
2019-08-23	1.13	1.13	1.13	1.13	0
2019-08-22	1.08	1.15	1.08	1.13	2,357,424
2019-08-21	1.05	1.08	1.05	1.08	610,119
2019-08-20	1.05	1.05	1.05	1.05	200,000
2019-08-19	0.98	1.15	0.98	1.05	3,879,791
2019-08-16	0.95	0.98	0.90	0.98	928,661
2019-08-15	0.98	0.98	0.95	0.95	473,708
2019-08-14	1.03	1.03	0.98	0.98	510,000
2019-08-13	1.03	1.03	1.03	1.03	0
2019-08-12	1.03	1.03	1.03	1.03	200,000
2019-08-09	1.03	1.03	1.03	1.03	0
2019-08-08	1.03	1.03	1.03	1.03	50,000
2019-08-07	1.03	1.03	1.03	1.03	0
2019-08-06	1.05	1.05	1.03	1.03	380,098
2019-08-05	1.08	1.08	1.05	1.05	105,978
2019-08-02	1.08	1.08	1.08	1.08	0
2019-08-01	1.10	1.10	1.10	1.10	64,447
2019-07-31	1.10	1.10	1.10	1.10	0
2019-07-30	1.10	1.10	1.10	1.10	0
2019-07-29	1.10	1.10	1.10	1.10	378,162
2019-07-26	1.10	1.10	1.05	1.10	492,820
2019-07-25	1.10	1.10	1.10	1.10	411,015
2019-07-24	1.10	1.10	1.10	1.10	331,645
2019-07-23	1.10	1.10	1.10	1.10	222,796
2019-07-22	1.10	1.10	1.10	1.10	133,524
2019-07-19	1.10	1.10	1.10	1.10	14,802
2019-07-18	1.13	1.13	1.10	1.10	480,030
2019-07-17	0.98	1.13	0.98	1.13	1,726,089
2019-07-16	1.10	1.10	1.10	1.10	250,000
2019-07-15	1.10	1.10	1.10	1.10	81,686
2019-07-12	1.10	1.10	1.10	1.10	2,392,756
2019-07-11	1.10	1.10	1.10	1.10	2,807,973
2019-07-10	1.10	1.10	1.10	1.10	271,792
2019-07-09	1.10	1.10	1.10	1.10	0
2019-07-08	1.10	1.10	1.10	1.10	421,833
2019-07-05	1.10	1.10	1.10	1.10	30,272
2019-07-04	1.10	1.10	1.10	1.10	0
2019-07-03	1.08	1.10	1.08	1.10	1,000,000
2019-07-02	1.08	1.08	1.08	1.08	250,000
2019-07-01	1.10	1.10	1.08	1.08	0
2019-06-28	1.10	1.10	1.10	1.10	544,432
2019-06-27	1.10	1.10	1.10	1.10	455,519
2019-06-26	1.08	1.10	1.05	1.10	0
2019-06-25	1.05	1.08	1.03	1.08	322,568
2019-06-24	1.05	1.05	1.00	1.05	292,617
2019-06-21	1.13	1.13	1.08	1.13	354,108
2019-06-20	1.13	1.13	1.13	1.13	477,088
2019-06-19	1.13	1.13	1.13	1.13	82,281
2019-06-18	1.13	1.13	1.13	1.13	111,824
2019-06-17	1.13	1.13	1.13	1.13	204,228
2019-06-14	1.15	1.15	1.13	1.13	1,021,105
2019-06-13	1.15	1.15	1.15	1.15	2,505,897
2019-06-12	1.15	1.15	1.15	1.15	1,040,159
2019-06-11	1.15	1.15	1.15	1.15	85,917
2019-06-10	1.15	1.15	1.15	1.15	162,192
2019-06-07	1.18	1.18	1.15	1.15	2,129,252
2019-06-06	1.18	1.18	1.18	1.18	950,050
2019-06-05	1.13	1.15	1.15	1.18	297,259
2019-06-04	1.13	1.13	1.13	1.13	3,339,413
2019-06-03	1.15	1.15	1.10	1.13	2,752,444
2019-05-31	1.15	1.15	1.15	1.15	1,634,036
2019-05-30	1.09	1.15	1.07	1.15	6,425,750
2019-05-29	1.33	1.33	1.08	1.09	27,129,076
2019-05-28	2.05	2.05	1.33	1.33	19,209,685
2019-05-24	2.15	2.15	2.10	2.10	504,314
2019-05-23	2.15	2.15	2.10	2.15	515,500
2019-05-22	2.15	2.15	2.15	2.15	0
2019-05-21	2.05	2.15	2.05	2.15	970,445
2019-05-20	2.20	2.20	2.05	2.05	1,712,329
2019-05-17	2.25	2.25	2.20	2.20	285,602
2019-05-16	2.25	2.25	2.25	2.25	40,000
2019-05-15	2.25	2.25	2.25	2.25	41,644
2019-05-14	2.30	2.30	2.25	2.25	222,213
2019-05-13	2.30	2.30	2.30	2.30	856,547
2019-05-10	2.10	2.30	2.10	2.30	2,264,206
2019-05-09	2.10	2.15	2.05	2.10	1,913,528
2019-05-08	2.10	2.10	2.10	2.10	141,072
2019-05-07	2.10	2.13	2.08	2.10	970,595

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