Karelian Share History

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

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

Date	Open	High	Low	Close	Volume
2024-05-02	2.95	2.90	2.90	2.90	73,333
2024-05-01	2.95	2.95	2.95	2.95	3,333
2024-04-30	3.20	3.25	3.00	3.00	955,957
2024-04-29	2.90	3.25	2.90	3.25	863,835
2024-04-26	2.90	2.95	2.90	2.95	405,872
2024-04-25	2.75	2.95	2.75	2.95	728,786
2024-04-24	2.75	2.75	2.75	2.75	20,406
2024-04-23	2.75	2.75	2.75	2.75	0
2024-04-22	2.75	2.75	2.75	2.75	10,400
2024-04-19	2.75	2.75	2.75	2.75	42,255
2024-04-18	2.75	2.75	2.75	2.75	17,312
2024-04-17	2.75	2.75	2.75	2.75	58,162
2024-04-16	2.75	2.75	2.75	2.75	178,380
2024-04-15	2.75	2.75	2.75	2.75	243,327
2024-04-12	2.75	2.75	2.75	2.75	159,923
2024-04-11	2.75	2.75	2.75	2.75	273,793
2024-04-10	2.30	2.75	2.30	2.75	1,176,502
2024-04-09	2.30	2.30	2.30	2.30	284,578
2024-04-08	2.15	2.15	2.10	2.15	2,926,270
2024-04-05	2.15	2.15	2.10	2.10	40,596
2024-04-04	2.15	2.15	2.10	2.10	140,596
2024-04-03	2.15	2.15	2.10	2.10	191,508
2024-04-02	2.15	2.15	2.10	2.10	26,295
2024-04-01	2.05	2.05	2.05	2.05	0
2024-03-29	2.05	2.05	2.05	2.05	0
2024-03-28	2.15	2.15	2.05	2.05	2,642
2024-03-27	2.15	2.15	2.05	2.05	124,023
2024-03-26	2.15	2.15	2.10	2.10	78,018
2024-03-25	2.15	2.15	2.15	2.15	70,693
2024-03-22	2.15	2.15	2.15	2.15	0
2024-03-21	2.15	2.15	2.15	2.15	25,000
2024-03-20	2.15	2.15	2.15	2.15	0
2024-03-19	2.15	2.15	2.15	2.15	44,442
2024-03-18	2.15	2.15	2.15	2.15	92,767
2024-03-15	2.25	2.25	2.15	2.15	20,000
2024-03-14	2.15	2.15	2.15	2.15	440
2024-03-13	2.15	2.15	2.10	2.15	93,346
2024-03-12	2.15	2.15	2.10	2.10	10,345
2024-03-11	2.35	2.35	2.15	2.15	328,686
2024-03-08	2.35	2.35	2.35	2.35	16,033
2024-03-07	2.35	2.35	2.35	2.35	16,000
2024-03-06	2.35	2.35	2.35	2.35	1,701
2024-03-05	2.35	2.35	2.35	2.35	0
2024-03-04	2.35	2.35	2.35	2.35	6,553
2024-03-01	2.35	2.35	2.35	2.35	16,524
2024-02-29	2.35	2.35	2.35	2.35	20,000
2024-02-28	2.35	2.35	2.35	2.35	3,547
2024-02-27	2.35	2.35	2.35	2.35	61,824
2024-02-26	2.40	2.40	2.35	2.35	85,000
2024-02-23	2.45	2.45	2.40	2.40	354,304
2024-02-22	2.45	2.45	2.45	2.45	124,682
2024-02-21	2.45	2.45	2.45	2.45	81,416
2024-02-20	2.45	2.45	2.45	2.45	100,447
2024-02-19	2.45	2.45	2.45	2.45	10,844
2024-02-16	2.55	2.55	2.45	2.45	52,736
2024-02-15	2.55	2.55	2.55	2.55	95,897
2024-02-14	2.45	2.55	2.45	2.55	416,264
2024-02-13	2.50	2.50	2.50	2.50	138,399
2024-02-12	2.25	2.50	2.25	2.50	738,478
2024-02-09	2.05	2.25	2.05	2.25	932,371
2024-02-08	2.05	2.05	2.05	2.05	0
2024-02-07	2.10	2.10	2.05	2.05	288,181
2024-02-06	2.10	2.10	2.10	2.10	790,673
2024-02-05	2.10	2.10	2.10	2.10	45,842
2024-02-02	2.10	2.10	2.10	2.10	97,377
2024-02-01	2.10	2.10	2.05	2.10	174,140
2024-01-31	2.10	2.10	2.10	2.10	0
2024-01-30	2.10	2.10	2.10	2.10	864
2024-01-29	2.15	2.15	2.10	2.10	2,200
2024-01-26	2.15	2.15	2.15	2.15	110,648
2024-01-25	2.15	2.15	2.15	2.15	175,745
2024-01-24	2.15	2.15	2.15	2.15	48,358
2024-01-23	2.15	2.15	2.15	2.15	171,904
2024-01-22	2.15	2.15	2.15	2.15	301
2024-01-19	2.15	2.15	2.15	2.15	0
2024-01-18	2.25	2.25	2.15	2.15	33,000
2024-01-17	2.15	2.15	2.15	2.15	102,226
2024-01-16	2.15	2.15	2.15	2.15	50,000
2024-01-15	2.30	2.30	2.15	2.15	158,141
2024-01-12	2.30	2.30	2.30	2.30	267,121
2024-01-11	2.40	2.40	2.30	2.30	0
2024-01-10	2.35	2.35	2.30	2.30	20,000
2024-01-09	2.30	2.30	2.30	2.30	110,572
2024-01-08	2.35	2.35	2.30	2.30	26,685
2024-01-05	2.35	2.35	2.35	2.35	20,491
2024-01-04	2.35	2.35	2.35	2.35	0
2024-01-03	2.35	2.35	2.35	2.35	62,815
2024-01-02	2.35	2.35	2.35	2.35	269,419
2024-01-01	2.35	2.35	2.35	2.35	0
2023-12-29	2.35	2.35	2.35	2.35	28,807
2023-12-28	2.35	2.35	2.35	2.35	0
2023-12-27	2.35	2.35	2.35	2.35	19,941
2023-12-26	2.35	2.35	2.35	2.35	0
2023-12-25	2.35	2.35	2.35	2.35	0
2023-12-22	2.35	2.35	2.35	2.35	69,929
2023-12-21	2.35	2.35	2.35	2.35	176,218
2023-12-20	2.30	2.30	2.30	2.30	83,984
2023-12-19	2.30	2.30	2.30	2.30	1,380
2023-12-18	2.30	2.30	2.30	2.30	12,000
2023-12-15	2.30	2.30	2.30	2.30	68,300
2023-12-14	2.30	2.30	2.30	2.30	0
2023-12-13	2.30	2.30	2.30	2.30	13,000
2023-12-12	2.30	2.30	2.30	2.30	88,570
2023-12-11	2.30	2.30	2.30	2.30	111,251
2023-12-08	2.10	2.30	2.10	2.30	492,548
2023-12-07	2.20	2.20	2.10	2.10	84,935
2023-12-06	2.40	2.40	2.20	2.20	458,893
2023-12-05	2.45	2.45	2.40	2.40	94,298
2023-12-04	2.45	2.45	2.45	2.45	19,592
2023-12-01	2.45	2.45	2.45	2.45	183,035
2023-11-30	2.55	2.55	2.45	2.45	263,152
2023-11-29	2.55	2.55	2.55	2.55	0
2023-11-28	2.55	2.55	2.55	2.55	0
2023-11-27	2.55	2.55	2.55	2.55	322,183
2023-11-24	2.55	2.55	2.55	2.55	189,672
2023-11-23	2.55	2.55	2.55	2.55	0
2023-11-22	2.55	2.55	2.55	2.55	20,000
2023-11-21	2.55	2.55	2.55	2.55	10,793
2023-11-20	2.55	2.55	2.55	2.55	5,347
2023-11-17	2.55	2.55	2.55	2.55	50
2023-11-16	2.55	2.55	2.55	2.55	57,000
2023-11-15	2.57	2.57	2.55	2.55	411,488
2023-11-14	2.55	2.57	2.55	2.57	426,166
2023-11-13	2.55	2.55	2.55	2.55	274,886
2023-11-10	2.60	2.60	2.55	2.55	195,000
2023-11-09	2.60	2.60	2.60	2.60	60,406
2023-11-08	2.65	2.65	2.60	2.60	74,400
2023-11-07	2.65	2.65	2.65	2.65	271,896
2023-11-06	2.70	2.70	2.65	2.65	38,047
2023-11-03	2.65	2.65	2.65	2.65	207,176
2023-11-02	2.70	2.70	2.65	2.65	138,428
2023-11-01	2.70	2.70	2.70	2.70	24,745
2023-10-31	2.70	2.70	2.70	2.70	29,992
2023-10-30	2.70	2.70	2.70	2.70	43,548
2023-10-27	2.60	2.70	2.60	2.70	599,990
2023-10-26	2.60	2.60	2.60	2.60	691,091
2023-10-25	2.70	2.70	2.60	2.60	80,509
2023-10-24	2.80	2.80	2.70	2.70	65,000
2023-10-23	2.80	2.80	2.80	2.80	185,083
2023-10-20	3.75	3.75	2.60	2.80	1,250,082
2023-10-19	3.75	3.75	3.75	3.75	1,173
2023-10-18	3.75	3.75	3.75	3.75	15,962
2023-10-17	3.75	3.75	3.75	3.75	40,020
2023-10-16	3.75	3.75	3.75	3.75	11,549
2023-10-13	3.75	3.75	3.75	3.75	110,184
2023-10-12	3.95	3.95	3.75	3.75	682,088
2023-10-11	3.85	3.95	3.85	3.95	184,076
2023-10-10	4.45	4.45	3.85	3.85	884,677
2023-10-09	4.50	4.50	4.30	4.30	621,506
2023-10-06	4.40	4.50	4.40	4.50	620,664
2023-10-05	4.75	4.75	4.40	4.40	865,310
2023-10-04	4.90	4.90	4.75	4.75	602,184
2023-10-03	4.75	4.90	4.75	4.90	344,587
2023-10-02	4.75	4.75	4.75	4.75	13,561
2023-09-29	4.75	4.75	4.75	4.75	55,402
2023-09-28	4.75	4.75	4.65	4.75	314,541
2023-09-27	4.75	4.75	4.75	4.75	106,481
2023-09-26	4.75	4.75	4.75	4.75	271,985
2023-09-25	4.75	4.75	4.75	4.75	28,000
2023-09-22	4.65	4.75	4.65	4.75	328,273
2023-09-21	4.75	4.75	4.65	4.65	265,321
2023-09-20	4.65	4.75	4.65	4.75	571,997
2023-09-19	4.90	5.25	4.65	4.65	1,207,132
2023-09-18	4.90	4.90	4.90	4.90	493,694
2023-09-15	4.90	4.90	4.90	4.90	89,449
2023-09-14	5.15	5.15	4.90	4.90	308,730
2023-09-13	4.55	5.15	4.55	5.15	652,925
2023-09-12	4.55	4.65	4.55	4.65	332,861
2023-09-11	4.50	5.00	4.50	4.55	1,234,693
2023-09-08	4.50	4.50	4.50	4.50	141,105
2023-09-07	4.50	4.50	4.50	4.50	276,520
2023-09-06	3.65	4.50	3.65	4.50	319,920
2023-09-05	3.65	3.65	3.65	3.65	200,911
2023-09-04	3.75	3.75	3.65	3.65	114,011
2023-09-01	3.75	3.75	3.75	3.75	232,361
2023-08-31	3.75	3.75	3.75	3.75	72,807
2023-08-30	3.75	3.75	3.75	3.75	129,512
2023-08-29	3.80	3.80	3.75	3.75	483,901
2023-08-28	3.80	3.80	3.80	3.80	0
2023-08-25	4.00	4.00	3.75	3.80	732,604
2023-08-24	4.00	4.00	4.00	4.00	239,447
2023-08-23	3.85	4.00	3.85	4.00	251,055
2023-08-22	3.85	3.85	3.85	3.85	50,631
2023-08-21	4.00	4.00	3.85	3.85	150,736
2023-08-18	4.25	4.25	4.00	4.00	182,494
2023-08-17	4.25	4.25	4.25	4.25	242,332
2023-08-16	4.25	4.25	4.25	4.25	79,946
2023-08-15	4.25	4.25	4.25	4.25	40,688
2023-08-14	4.25	4.25	4.25	4.25	49,402
2023-08-11	4.25	4.25	4.25	4.25	328,194
2023-08-10	4.25	4.25	4.25	4.25	112,909
2023-08-09	4.35	4.60	3.75	4.25	766,467
2023-08-08	4.75	4.75	4.60	4.60	223,146
2023-08-07	4.15	5.00	4.15	4.75	1,469,589
2023-08-04	4.15	4.15	4.15	4.15	122,622
2023-08-03	3.80	4.25	3.80	4.15	681,866
2023-08-02	3.55	4.75	3.55	3.80	1,536,529
2023-08-01	3.50	3.55	3.50	3.55	458,562
2023-07-31	3.50	3.65	3.40	3.50	870,858
2023-07-28	3.05	3.60	3.05	3.40	538,256
2023-07-27	3.00	3.05	3.00	3.05	263,170
2023-07-26	2.95	3.00	2.95	3.00	380,329
2023-07-25	2.95	2.95	2.95	2.95	120,288
2023-07-24	2.95	2.95	2.95	2.95	850,912
2023-07-21	2.95	2.95	2.95	2.95	473,747
2023-07-20	2.95	2.95	2.95	2.95	37,362
2023-07-19	3.00	3.00	2.95	2.95	89,419
2023-07-18	2.75	3.10	2.75	3.00	1,245,644
2023-07-17	2.75	2.75	2.75	2.75	303,544
2023-07-14	2.75	2.75	2.75	2.75	684,970
2023-07-13	2.75	2.75	2.75	2.75	78,529
2023-07-12	2.75	2.75	2.75	2.75	391,194
2023-07-11	2.75	2.75	2.75	2.75	83,668
2023-07-10	2.75	2.75	2.75	2.75	4,093
2023-07-07	2.75	2.75	2.75	2.75	145,835
2023-07-06	2.75	2.75	2.75	2.75	22,234
2023-07-05	2.75	2.75	2.75	2.75	10,475
2023-07-04	2.75	2.75	2.75	2.75	367,566
2023-07-03	2.75	2.75	2.75	2.75	364,579
2023-06-30	2.85	2.85	2.75	2.75	173,806
2023-06-29	2.95	2.95	2.85	2.85	228,970
2023-06-28	2.70	2.95	2.70	2.95	482,853
2023-06-27	2.65	2.70	2.65	2.70	141,268
2023-06-26	2.65	2.65	2.65	2.65	66,315
2023-06-23	2.55	2.65	2.55	2.65	222,640
2023-06-22	2.45	2.55	2.45	2.55	294,551
2023-06-21	2.45	2.45	2.45	2.45	7,644
2023-06-20	2.30	2.45	2.30	2.45	395,418
2023-06-19	2.30	2.30	2.30	2.30	28,843
2023-06-16	2.30	2.30	2.30	2.30	0
2023-06-15	2.30	2.30	2.30	2.30	0
2023-06-14	2.30	2.30	2.30	2.30	123,127
2023-06-13	2.30	2.30	2.30	2.30	200,000
2023-06-12	2.30	2.30	2.30	2.30	425,000
2023-06-09	2.30	2.30	2.30	2.30	593,390
2023-06-08	2.30	2.30	2.30	2.30	832,771
2023-06-07	2.30	2.30	2.30	2.30	0
2023-06-06	2.30	2.30	2.30	2.30	114,676
2023-06-05	2.50	2.50	2.35	2.35	387,203
2023-06-02	2.50	2.60	2.50	2.50	316,540
2023-06-01	2.70	2.70	2.50	2.50	242,535
2023-05-31	2.70	2.70	2.70	2.70	30,426
2023-05-30	2.70	2.70	2.70	2.70	96,678
2023-05-29	2.70	2.70	2.70	2.70	0
2023-05-26	2.70	2.70	2.70	2.70	0
2023-05-25	2.70	2.70	2.70	2.70	3,866
2023-05-24	2.60	2.70	2.60	2.70	68,694
2023-05-23	2.60	2.60	2.60	2.60	8
2023-05-22	2.60	2.60	2.60	2.60	105,201
2023-05-19	2.60	2.60	2.60	2.60	0
2023-05-18	2.60	2.60	2.60	2.60	72,973
2023-05-17	2.60	2.60	2.60	2.60	44,272
2023-05-16	2.70	2.70	2.55	2.60	60,142
2023-05-15	2.60	2.70	2.60	2.70	16,221
2023-05-12	2.60	2.70	2.60	2.70	66
2023-05-11	2.60	2.70	2.60	2.70	61,797
2023-05-10	2.60	2.70	2.60	2.70	50,337
2023-05-09	2.50	2.70	2.50	2.70	220,403
2023-05-08	2.60	2.60	2.60	2.60	0
2023-05-05	2.60	2.60	2.60	2.60	6,992
2023-05-04	2.65	2.65	2.60	2.60	10,160
2023-05-03	2.65	2.65	2.65	2.65	44,526
2023-05-02	2.65	2.65	2.65	2.65	169,680
2023-05-01	2.65	2.65	2.65	2.65	0
2023-04-28	2.85	2.85	2.65	2.65	521,846
2023-04-27	2.75	2.85	2.75	2.85	279,044
2023-04-26	2.60	2.75	2.60	2.75	283,356
2023-04-25	2.80	2.80	2.75	2.75	37,276
2023-04-24	2.80	2.80	2.80	2.80	126,105
2023-04-21	2.90	2.90	2.80	2.80	999,775
2023-04-20	2.55	2.75	2.55	2.75	339,677
2023-04-19	2.65	2.65	2.55	2.55	203,127
2023-04-18	2.25	2.65	2.25	2.65	1,030,251
2023-04-17	2.00	2.25	2.00	2.25	573,191
2023-04-14	1.95	2.00	1.95	2.00	187,591
2023-04-13	1.95	1.95	1.95	1.95	10,000
2023-04-12	2.10	2.10	1.95	1.95	2,095,205
2023-04-11	2.35	2.40	2.10	2.10	711,577
2023-04-10	2.50	2.50	2.50	2.50	0
2023-04-07	2.50	2.50	2.50	2.50	0
2023-04-06	2.75	2.75	2.50	2.50	2,573,364
2023-04-05	2.10	3.25	2.10	2.75	4,198,868
2023-04-04	1.75	2.10	1.75	2.10	421,166
2023-04-03	1.70	1.75	1.70	1.75	95,841
2023-03-31	1.70	1.70	1.70	1.70	447,618
2023-03-30	1.70	1.70	1.70	1.70	55,013
2023-03-29	1.95	1.95	1.70	1.70	779,892
2023-03-28	1.75	1.75	1.75	1.75	436,000
2023-03-27	1.75	1.75	1.75	1.75	26,000
2023-03-24	1.70	1.75	1.70	1.75	701,101
2023-03-23	2.00	2.00	1.70	1.70	742,846
2023-03-22	2.00	2.00	2.00	2.00	285,429
2023-03-21	2.00	2.00	2.00	2.00	236,363
2023-03-20	1.95	2.00	1.95	2.00	317,554
2023-03-17	2.05	2.05	1.95	1.95	635,792
2023-03-16	2.00	2.10	2.00	2.05	1,921,576
2023-03-15	2.00	2.00	2.00	2.00	55,000
2023-03-14	1.90	2.00	1.90	2.00	399,115
2023-03-13	2.00	2.00	1.90	1.90	133,978
2023-03-10	2.00	2.00	2.00	2.00	97,467
2023-03-09	2.00	2.00	2.00	2.00	40,890
2023-03-08	2.00	2.00	2.00	2.00	95
2023-03-07	2.00	2.00	2.00	2.00	354,106
2023-03-06	2.00	2.00	2.00	2.00	2,800
2023-03-03	2.00	2.00	2.00	2.00	174,309
2023-03-02	1.95	2.00	1.95	2.00	100,500
2023-03-01	1.95	1.95	1.95	1.95	40,729
2023-02-28	1.95	1.95	1.95	1.95	105,839
2023-02-27	1.85	1.90	1.85	1.90	97,978
2023-02-24	1.85	1.85	1.85	1.85	270,267
2023-02-23	1.90	1.90	1.85	1.85	486,159
2023-02-22	1.90	1.90	1.90	1.90	19,179
2023-02-21	1.90	1.90	1.90	1.90	56,746
2023-02-20	1.90	1.90	1.90	1.90	2,626,412
2023-02-17	1.90	1.90	1.90	1.90	21,918
2023-02-16	2.00	2.00	1.90	1.90	332,959
2023-02-15	2.05	2.05	2.00	2.00	12,168
2023-02-14	2.05	2.05	2.05	2.05	1,894
2023-02-13	2.05	2.05	2.05	2.05	222
2023-02-10	2.05	2.05	2.05	2.05	0
2023-02-09	2.05	2.05	2.05	2.05	8,953
2023-02-08	2.05	2.05	2.05	2.05	211,381
2023-02-07	2.05	2.05	2.05	2.05	44,112
2023-02-06	2.05	2.05	2.05	2.05	102,491
2023-02-03	2.15	2.15	2.05	2.05	180,283
2023-02-02	2.15	2.15	2.15	2.15	12,369
2023-02-01	2.15	2.15	2.15	2.15	140,778
2023-01-31	2.15	2.15	2.15	2.15	10,011
2023-01-30	2.15	2.15	2.15	2.15	534,421
2023-01-27	2.15	2.15	2.15	2.15	1,404,477
2023-01-26	2.15	2.15	2.15	2.15	252,032
2023-01-25	2.05	2.15	2.05	2.15	115,774
2023-01-24	2.05	2.05	2.05	2.05	95,695
2023-01-23	2.05	2.05	2.05	2.05	281,682
2023-01-20	2.05	2.05	2.05	2.05	22,234
2023-01-19	2.05	2.05	2.05	2.05	118,118
2023-01-18	2.05	2.05	2.05	2.05	18,100
2023-01-17	2.05	2.05	2.05	2.05	14,025
2023-01-16	2.15	2.15	2.05	2.05	183,793
2023-01-13	2.15	2.15	2.15	2.15	35,285
2023-01-12	2.15	2.15	2.15	2.15	16,563
2023-01-11	2.15	2.15	2.15	2.15	0
2023-01-10	2.25	2.25	2.15	2.15	102,854
2023-01-09	2.25	2.25	2.25	2.25	103,568
2023-01-06	2.25	2.25	2.25	2.25	109,861
2023-01-05	2.15	2.25	2.15	2.25	33,792
2023-01-04	2.15	2.15	2.15	2.15	348,918
2023-01-03	2.10	2.15	2.10	2.15	459,595
2023-01-02	2.10	2.10	2.10	2.10	0
2022-12-30	2.10	2.10	2.10	2.10	273,030
2022-12-29	2.20	2.20	2.10	2.10	155,249
2022-12-28	2.20	2.20	2.20	2.20	25,099
2022-12-27	2.20	2.20	2.20	2.20	0
2022-12-26	2.20	2.20	2.20	2.20	0
2022-12-23	2.20	2.20	2.20	2.20	295,613
2022-12-22	2.10	2.20	2.10	2.20	94,906
2022-12-21	2.20	2.20	2.20	2.20	20,360
2022-12-20	2.20	2.20	2.20	2.20	18,464
2022-12-19	2.20	2.20	2.20	2.20	143,508
2022-12-16	2.20	2.20	2.20	2.20	15,698
2022-12-15	2.20	2.20	2.20	2.20	119,892
2022-12-14	2.10	2.20	2.10	2.20	1,986,912
2022-12-13	2.20	2.20	2.10	2.10	194,903
2022-12-12	2.20	2.20	2.20	2.20	1,958
2022-12-09	2.20	2.20	2.20	2.20	110,402
2022-12-08	2.20	2.20	2.20	2.20	281,853
2022-12-07	2.20	2.20	2.20	2.20	120,666
2022-12-06	2.20	2.20	2.20	2.20	2,279,868
2022-12-05	2.20	2.20	2.20	2.20	380,000
2022-12-02	2.20	2.20	2.20	2.20	87,682
2022-12-01	2.20	2.20	2.20	2.20	12,296
2022-11-30	2.20	2.20	2.20	2.20	58,750
2022-11-29	2.40	2.40	2.20	2.20	109,197
2022-11-28	2.50	2.50	2.50	2.50	131,863
2022-11-25	2.55	2.55	2.50	2.50	170,209
2022-11-24	2.35	2.55	2.35	2.55	149,810
2022-11-23	2.35	2.35	2.35	2.35	5,181
2022-11-22	2.35	2.35	2.35	2.35	9,963
2022-11-21	2.35	2.35	2.35	2.35	26,000
2022-11-18	2.50	2.50	2.35	2.35	2,824
2022-11-17	2.35	2.35	2.35	2.35	5,480
2022-11-16	2.35	2.35	2.35	2.35	0
2022-11-15	2.35	2.35	2.35	2.35	75,000
2022-11-14	2.35	2.35	2.35	2.35	0
2022-11-11	2.50	2.50	2.35	2.35	400
2022-11-10	2.35	2.35	2.35	2.35	0
2022-11-09	2.50	2.50	2.35	2.35	0
2022-11-08	2.35	2.35	2.35	2.35	203,672
2022-11-07	2.50	2.50	2.35	2.35	113,548
2022-11-04	2.50	2.50	2.35	2.35	0
2022-11-03	2.35	2.35	2.35	2.35	67,025
2022-11-02	2.50	2.50	2.25	2.35	67,979
2022-11-01	2.50	2.50	2.25	2.25	102,042
2022-10-31	2.25	2.25	2.25	2.25	9,942
2022-10-28	2.25	2.25	2.25	2.25	16,738
2022-10-27	2.25	2.25	2.25	2.25	14,043
2022-10-26	2.25	2.25	2.25	2.25	568
2022-10-25	2.25	2.25	2.25	2.25	253,911
2022-10-24	2.25	2.25	2.25	2.25	0
2022-10-21	2.25	2.25	2.25	2.25	143,765
2022-10-20	2.25	2.25	2.25	2.25	0
2022-10-19	2.25	2.25	2.25	2.25	11,493
2022-10-18	2.25	2.25	2.25	2.25	10,000
2022-10-17	2.25	2.25	2.25	2.25	565,317
2022-10-14	2.25	2.25	2.25	2.25	0
2022-10-13	2.25	2.25	2.25	2.25	29,396
2022-10-12	2.25	2.25	2.25	2.25	0
2022-10-11	2.25	2.25	2.25	2.25	91,200
2022-10-10	2.25	2.25	2.00	2.25	17,873
2022-10-07	2.60	2.60	2.25	2.25	211,732
2022-10-06	2.05	3.60	2.05	2.60	1,277,661
2022-10-05	2.05	2.05	2.05	2.05	11,697
2022-10-04	2.05	2.05	2.05	2.05	45,760
2022-10-03	2.05	2.05	2.05	2.05	120,243
2022-09-30	2.15	2.15	2.00	2.05	138,515
2022-09-29	2.15	2.15	2.15	2.15	26,550
2022-09-28	2.25	2.25	2.00	2.15	59,380
2022-09-27	2.25	2.40	2.25	2.25	124,515
2022-09-26	2.25	2.25	2.25	2.25	65,420
2022-09-23	2.25	2.25	2.25	2.25	33,285
2022-09-22	2.15	2.25	2.15	2.25	75,266
2022-09-21	2.10	2.15	2.10	2.15	249,865
2022-09-20	2.10	2.10	1.90	2.10	62,734
2022-09-19	2.10	2.10	2.10	2.10	0
2022-09-16	2.10	2.10	2.10	2.10	14,047
2022-09-15	1.95	2.10	1.70	2.10	1,041,258
2022-09-14	1.85	1.95	1.60	1.95	104,852
2022-09-13	1.85	1.85	1.60	1.85	85,077
2022-09-12	1.85	1.85	1.60	1.85	17,896
2022-09-09	1.85	1.85	1.60	1.85	0
2022-09-08	1.85	1.85	1.60	1.85	26,000
2022-09-07	1.85	1.85	1.60	1.85	42,336
2022-09-06	1.85	1.85	1.60	1.85	277,000
2022-09-05	1.85	1.85	1.60	1.85	10,003
2022-09-02	1.85	1.85	1.60	1.85	4,701
2022-09-01	1.80	1.85	1.80	1.85	60,688
2022-08-31	1.80	1.80	1.80	1.80	20,930
2022-08-30	1.80	1.80	1.80	1.80	60,089
2022-08-29	1.80	1.80	1.80	1.80	0
2022-08-26	1.80	1.80	1.80	1.80	0
2022-08-25	1.80	1.80	1.80	1.80	25,909
2022-08-24	1.80	1.80	1.80	1.80	0
2022-08-23	1.80	1.80	1.80	1.80	18,592
2022-08-22	1.75	1.80	1.60	1.80	67,738
2022-08-19	2.00	2.00	1.80	1.80	380,060
2022-08-18	2.00	2.00	2.00	2.00	55,313
2022-08-17	2.00	2.00	2.00	2.00	0
2022-08-16	2.00	2.00	2.00	2.00	7,321
2022-08-15	2.00	2.00	2.00	2.00	175,904
2022-08-12	2.00	2.00	1.90	2.00	19,430
2022-08-11	2.00	2.00	1.90	2.00	42,000
2022-08-10	2.15	2.15	1.90	2.00	50,000
2022-08-09	2.05	2.05	2.05	2.05	0
2022-08-08	2.05	2.05	2.05	2.05	16,113
2022-08-05	2.05	2.05	2.05	2.05	0
2022-08-04	2.05	2.05	2.05	2.05	59,422
2022-08-03	2.05	2.05	2.05	2.05	0
2022-08-02	2.05	2.05	2.05	2.05	223,072
2022-08-01	2.05	2.05	1.90	2.05	13,885
2022-07-29	2.05	2.05	2.05	2.05	9,162
2022-07-28	2.15	2.15	1.90	2.05	21,091
2022-07-27	2.15	2.15	1.90	2.05	97,124
2022-07-26	2.15	2.15	1.90	2.05	176,261
2022-07-25	2.15	2.15	1.90	2.05	610,240
2022-07-22	2.15	2.15	1.90	2.05	566,887
2022-07-21	2.20	2.20	2.00	2.05	366,513
2022-07-20	2.20	2.20	2.00	2.10	0
2022-07-19	2.10	2.10	2.10	2.10	0
2022-07-18	2.10	2.10	2.10	2.10	15,598
2022-07-15	2.10	2.10	2.10	2.10	21,200
2022-07-14	2.10	2.10	2.10	2.10	0
2022-07-13	2.10	2.10	2.10	2.10	0
2022-07-12	2.10	2.10	2.10	2.10	0
2022-07-11	2.20	2.20	2.00	2.10	6,852
2022-07-08	2.15	2.15	1.90	2.10	23,576
2022-07-07	2.20	2.20	2.00	2.10	0
2022-07-06	2.20	2.20	2.00	2.10	0
2022-07-05	2.20	2.20	2.00	2.10	0
2022-07-04	2.20	2.20	2.00	2.10	225,579
2022-07-01	2.20	2.20	2.00	2.10	72,434
2022-06-30	2.20	2.20	2.00	2.10	125,000
2022-06-29	2.30	2.30	2.10	2.20	439,180
2022-06-28	2.30	2.30	2.10	2.30	10,643
2022-06-27	2.35	2.35	2.20	2.30	80,137
2022-06-24	2.35	2.35	2.35	2.35	0
2022-06-23	2.35	2.35	2.35	2.35	0
2022-06-22	2.35	2.35	2.35	2.35	80,840
2022-06-21	2.35	2.35	2.35	2.35	29,066
2022-06-20	2.35	2.35	2.35	2.35	0
2022-06-17	2.35	2.35	2.35	2.35	0
2022-06-16	2.35	2.35	2.20	2.35	240
2022-06-15	2.35	2.35	2.35	2.35	0
2022-06-14	2.35	2.35	2.35	2.35	40,000
2022-06-13	2.55	2.55	2.35	2.35	118,340
2022-06-10	2.55	2.55	2.55	2.55	0
2022-06-09	2.55	2.55	2.40	2.55	5,488
2022-06-08	2.55	2.55	2.40	2.55	79,687
2022-06-07	2.35	2.55	2.20	2.55	384,845
2022-06-06	2.35	2.35	2.20	2.35	0
2022-06-03	2.35	2.35	2.35	2.35	0
2022-06-02	2.35	2.35	2.35	2.35	0
2022-06-01	2.50	2.70	2.20	2.35	351,451
2022-05-31	2.25	2.50	2.10	2.50	232,809
2022-05-30	2.20	2.25	2.10	2.25	255,000
2022-05-27	2.20	2.20	2.10	2.20	121,305
2022-05-26	2.25	2.35	2.10	2.20	1,532,200
2022-05-25	2.65	2.65	2.15	2.25	1,093,060
2022-05-24	2.95	2.95	2.65	2.65	861,011
2022-05-23	3.00	3.00	2.55	2.95	667,872
2022-05-20	3.00	3.00	3.00	3.00	7,300
2022-05-19	3.00	3.00	2.70	3.00	0
2022-05-18	3.00	3.00	2.70	3.00	0
2022-05-17	3.00	3.00	3.00	3.00	693
2022-05-16	3.00	3.00	2.70	3.00	181,244
2022-05-13	3.00	3.00	3.00	3.00	645
2022-05-12	3.15	3.15	2.80	3.00	194,926
2022-05-11	3.15	3.15	2.80	3.15	1,281
2022-05-10	3.15	3.15	2.80	3.15	25,000
2022-05-09	3.15	3.15	2.80	3.15	31,021
2022-05-06	3.15	3.15	2.80	3.15	56,378
2022-05-05	3.15	3.15	2.80	3.15	33,703
2022-05-04	3.15	3.15	2.80	3.15	0
2022-05-03	3.15	3.15	2.80	3.15	22,967
2022-05-02	3.15	3.15	3.15	3.15	0
2022-04-29	3.15	3.15	2.80	3.15	161,550
2022-04-28	3.15	3.15	2.80	3.15	0
2022-04-27	3.15	3.15	2.80	3.15	129,179
2022-04-26	3.15	3.15	3.15	3.15	0
2022-04-25	3.00	3.15	3.00	3.15	100,234
2022-04-22	3.00	3.00	3.00	3.00	26,857
2022-04-21	3.00	3.00	3.00	3.00	5,962
2022-04-20	3.00	3.00	3.00	3.00	1,420,441
2022-04-19	3.00	3.00	3.00	3.00	0
2022-04-18	3.00	3.00	3.00	3.00	0
2022-04-15	3.00	3.00	3.00	3.00	0
2022-04-14	3.00	3.00	2.80	3.00	5,813
2022-04-13	3.00	3.00	2.80	3.00	157,513
2022-04-12	3.00	3.00	2.80	3.00	15,900
2022-04-11	3.00	3.00	2.80	3.00	22,222
2022-04-08	3.15	3.15	3.00	3.00	9,885
2022-04-07	3.15	3.15	2.80	3.15	0
2022-04-06	3.25	3.25	3.00	3.15	40,456
2022-04-05	3.25	3.25	3.25	3.25	11,449
2022-04-04	3.05	3.50	3.05	3.35	813,728
2022-04-01	2.75	3.05	2.75	3.05	394,368
2022-03-31	2.55	2.80	2.55	2.80	505,000
2022-03-30	2.55	2.55	2.55	2.55	0
2022-03-29	2.50	2.55	2.50	2.55	144,186
2022-03-28	2.35	2.50	2.35	2.50	258,393
2022-03-25	2.25	2.35	2.25	2.35	474,970
2022-03-24	2.25	2.25	2.25	2.25	377,394
2022-03-23	2.25	2.25	2.00	2.25	144,964
2022-03-22	2.25	2.25	2.25	2.25	63,992
2022-03-21	2.25	2.25	2.25	2.25	146,300
2022-03-18	2.25	2.25	2.25	2.25	0
2022-03-17	2.25	2.25	2.25	2.25	100
2022-03-16	2.25	2.25	2.25	2.25	173,524
2022-03-15	2.25	2.25	2.25	2.25	832
2022-03-14	2.25	2.25	2.25	2.25	115,512
2022-03-11	2.20	2.25	2.20	2.25	717,849
2022-03-10	2.20	2.25	2.20	2.20	350,239
2022-03-09	2.05	2.10	2.05	2.10	187,443
2022-03-08	2.05	2.05	2.05	2.05	8,728
2022-03-07	2.20	2.20	2.05	2.05	89,634
2022-03-04	2.30	2.30	2.30	2.30	15,799
2022-03-03	2.30	2.30	2.30	2.30	75,000
2022-03-02	2.30	2.30	2.30	2.30	17,064
2022-03-01	2.30	2.30	2.30	2.30	0
2022-02-28	2.30	2.30	2.30	2.30	17,290
2022-02-25	2.35	2.35	2.10	2.30	43,547
2022-02-24	2.30	2.30	2.10	2.30	59,664
2022-02-23	2.30	2.30	2.30	2.30	100,000
2022-02-22	2.30	2.30	2.30	2.30	23,719
2022-02-21	2.35	2.35	2.10	2.30	0
2022-02-18	2.35	2.35	2.10	2.30	0
2022-02-17	2.30	2.30	2.30	2.30	0
2022-02-16	2.25	2.30	2.25	2.30	54,495
2022-02-15	2.25	2.25	2.25	2.25	25,750
2022-02-14	2.30	2.30	2.00	2.25	23,462
2022-02-11	2.20	2.25	1.90	2.25	347,685
2022-02-10	2.15	2.20	2.15	2.20	119,815
2022-02-09	2.10	2.10	2.10	2.10	62,522
2022-02-08	2.10	2.10	2.10	2.10	183,512
2022-02-07	2.10	2.10	2.10	2.10	4,400
2022-02-04	2.15	2.15	2.10	2.10	250,347
2022-02-03	2.40	2.30	2.10	2.15	1,302,430
2022-02-02	2.40	2.40	2.40	2.40	0
2022-02-01	2.35	2.40	2.35	2.40	20,209
2022-01-31	2.45	2.45	2.25	2.35	174,318
2022-01-28	2.45	2.45	2.45	2.45	8,524
2022-01-27	2.65	2.65	2.45	2.45	318,727
2022-01-26	2.65	2.65	2.65	2.65	75,160
2022-01-25	2.80	2.80	2.65	2.65	24,000
2022-01-24	3.00	3.00	2.80	2.80	177,457
2022-01-21	2.90	2.90	2.90	2.90	0
2022-01-20	2.90	2.90	2.90	2.90	2,985
2022-01-19	2.70	2.90	2.70	2.90	177,724
2022-01-18	2.60	2.70	2.60	2.70	60,897
2022-01-17	2.80	2.80	2.60	2.60	310,031
2022-01-14	3.20	3.20	2.80	2.80	291,140
2022-01-13	3.00	3.10	3.00	3.10	253,395
2022-01-12	3.05	3.05	2.90	3.00	557,076
2022-01-11	3.10	3.10	2.85	3.05	283,336
2022-01-10	3.50	3.50	3.10	3.10	930,546
2022-01-07	3.65	3.65	3.50	3.50	267,074
2022-01-06	3.75	3.75	3.65	3.65	674,078
2022-01-05	3.85	3.85	3.75	3.75	375,051
2022-01-04	3.75	3.85	3.75	3.85	1,235,098
2022-01-03	3.75	3.75	3.75	3.75	0
2021-12-31	3.75	3.75	3.75	3.75	1,393,493
2021-12-30	3.85	3.85	3.50	3.75	1,343,966
2021-12-29	3.25	3.85	3.00	3.85	1,376,213
2021-12-28	3.25	3.25	3.25	3.25	0
2021-12-27	3.25	3.25	3.25	3.25	0
2021-12-24	2.85	3.25	2.85	3.25	82,166
2021-12-23	2.85	2.85	2.85	2.85	16,611
2021-12-22	2.85	2.85	2.85	2.85	100,968
2021-12-21	2.85	2.85	2.85	2.85	23,212
2021-12-20	2.85	2.85	2.85	2.85	168,675
2021-12-17	2.85	2.85	2.50	2.85	0
2021-12-16	2.85	2.85	2.85	2.85	0
2021-12-15	2.85	2.85	2.85	2.85	88,029
2021-12-14	2.85	2.85	2.85	2.85	116,192
2021-12-13	2.85	2.85	2.85	2.85	82,006
2021-12-10	2.85	2.85	2.85	2.85	125,310
2021-12-09	2.85	2.85	2.85	2.85	20,405
2021-12-08	2.75	2.75	2.75	2.75	226,813
2021-12-07	2.75	3.00	3.00	3.00	33,000
2021-12-06	2.75	2.75	2.75	2.75	70,086
2021-12-03	2.85	2.85	2.50	2.75	350,115
2021-12-02	2.85	2.85	2.50	2.75	328,828
2021-12-01	2.75	2.75	2.75	2.75	35,866
2021-11-30	2.75	2.75	2.75	2.75	0
2021-11-29	2.85	2.85	2.50	2.75	98,408
2021-11-26	2.85	2.85	2.85	2.85	152,434
2021-11-25	3.05	3.05	2.70	2.85	288,461
2021-11-24	3.05	3.05	3.05	3.05	7,618
2021-11-23	3.05	3.05	3.05	3.05	0
2021-11-22	3.05	3.05	3.05	3.05	5,130
2021-11-19	3.05	3.05	2.80	3.05	0
2021-11-18	3.05	3.05	3.05	3.05	65,000
2021-11-17	3.05	3.05	3.05	3.05	81,760
2021-11-16	3.15	3.15	3.05	3.05	47,078
2021-11-15	3.15	3.15	3.15	3.15	26,159
2021-11-12	3.15	3.15	3.15	3.15	0
2021-11-11	3.15	3.15	2.80	3.15	385
2021-11-10	3.15	3.15	3.15	3.15	78,165
2021-11-09	3.00	3.00	3.00	3.00	0
2021-11-08	3.00	3.00	3.00	3.00	84,924
2021-11-05	3.00	3.00	2.80	3.00	0
2021-11-04	3.25	3.25	3.00	3.00	145,677
2021-11-03	3.25	3.25	3.25	3.25	7,590
2021-11-02	3.25	3.25	3.25	3.25	74,144
2021-11-01	3.25	3.25	3.25	3.25	1,341
2021-10-29	3.25	3.25	3.00	3.25	9,200
2021-10-28	3.10	3.10	3.10	3.10	20,996
2021-10-27	3.25	3.25	3.10	3.10	203,218
2021-10-26	3.25	3.25	3.25	3.25	3,758
2021-10-25	3.25	3.25	3.00	3.25	0
2021-10-22	3.25	3.25	3.25	3.25	9,134
2021-10-21	3.25	3.25	3.25	3.25	0
2021-10-20	3.25	3.25	3.25	3.25	38,188
2021-10-19	3.25	3.25	3.00	3.25	6,800
2021-10-18	3.25	3.25	3.25	3.25	61,562
2021-10-15	3.25	3.25	3.00	3.25	32,677
2021-10-14	3.25	3.25	3.25	3.25	99,657
2021-10-13	3.25	3.25	3.25	3.25	33,649
2021-10-12	3.30	3.30	3.10	3.25	87,494
2021-10-11	3.35	3.35	3.30	3.30	40,000
2021-10-08	3.35	3.35	3.35	3.35	6,758
2021-10-07	3.45	3.45	3.10	3.35	207,884
2021-10-06	3.45	3.45	3.10	3.45	288,056
2021-10-05	3.45	3.45	3.45	3.45	483,872
2021-10-04	2.75	3.55	2.75	3.45	788,033
2021-10-01	2.70	2.75	2.70	2.75	578,032
2021-09-30	2.60	2.70	2.60	2.70	38,064
2021-09-29	2.45	2.60	2.45	2.60	595,256
2021-09-28	2.40	2.45	2.20	2.45	448,008
2021-09-27	2.55	2.55	2.35	2.40	226,143
2021-09-24	2.75	2.75	2.75	2.75	76,391
2021-09-23	2.85	2.85	2.75	2.75	248,353
2021-09-22	2.85	2.85	2.85	2.85	3,685
2021-09-21	2.85	2.85	2.85	2.85	64,500
2021-09-20	2.85	2.85	2.85	2.85	0
2021-09-17	2.85	2.85	2.85	2.85	3,360
2021-09-16	2.70	2.95	2.70	2.85	130,502
2021-09-15	2.70	2.70	2.50	2.70	0
2021-09-14	2.90	2.90	2.65	2.70	204,194
2021-09-13	3.03	3.03	2.80	2.90	13,400
2021-09-10	3.03	3.03	2.80	2.90	149,179
2021-09-09	3.03	3.03	2.80	2.90	25,624
2021-09-08	3.03	3.03	2.80	2.90	0
2021-09-07	3.15	3.15	2.80	2.90	499,204
2021-09-06	3.15	3.15	2.80	2.90	78,191
2021-09-03	3.15	3.15	2.80	2.90	0
2021-09-02	3.15	3.15	2.80	2.90	126,183
2021-09-01	3.15	3.15	2.80	2.90	4,578
2021-08-31	3.00	3.00	2.80	2.90	109,057
2021-08-30	2.90	2.90	2.90	2.90	0
2021-08-27	3.00	3.00	2.80	2.90	6,594
2021-08-26	3.15	3.25	2.90	3.00	232,954
2021-08-25	3.15	3.25	3.00	3.25	33,809
2021-08-24	3.15	3.25	3.00	3.25	12,074
2021-08-23	3.15	3.25	3.00	3.25	46,934
2021-08-20	3.15	3.25	3.00	3.25	347,971
2021-08-19	3.15	3.25	3.00	3.25	103,255
2021-08-18	3.15	3.25	2.80	3.25	519,872
2021-08-17	3.15	3.25	3.00	3.15	25,000
2021-08-16	3.35	3.35	3.00	3.25	66,192
2021-08-13	3.35	3.35	3.00	3.35	125,918
2021-08-12	3.35	3.35	3.00	3.35	485,938
2021-08-11	3.35	3.35	3.00	3.35	22,647
2021-08-10	3.35	3.35	3.00	3.35	6,932
2021-08-09	3.35	3.35	3.00	3.35	30,870
2021-08-06	3.35	3.35	3.00	3.35	131,653
2021-08-05	3.35	3.35	3.00	3.35	932,263
2021-08-04	3.25	3.35	3.00	3.35	108,911
2021-08-03	3.15	3.25	2.80	3.25	789,759
2021-08-02	3.15	3.15	2.80	3.15	10,000
2021-07-30	3.15	3.15	2.80	3.15	11,000
2021-07-29	3.15	3.15	2.80	3.15	43,996
2021-07-28	3.15	3.15	2.80	3.15	100,708
2021-07-27	3.15	3.15	2.80	3.15	33
2021-07-26	3.15	3.15	2.80	3.15	0
2021-07-23	3.15	3.15	2.80	3.15	149,312
2021-07-22	3.15	3.15	2.80	3.15	3,521
2021-07-21	3.15	3.15	2.80	3.15	75,046
2021-07-20	3.15	3.15	2.80	3.15	2,789
2021-07-19	3.15	3.15	2.80	3.15	42,969
2021-07-16	3.15	3.15	2.80	3.15	0
2021-07-15	3.15	3.15	3.15	3.15	26,454
2021-07-14	3.25	3.25	3.15	3.15	15,654
2021-07-13	3.25	3.25	3.25	3.25	165,800
2021-07-12	3.25	3.25	3.25	3.25	31,844
2021-07-09	3.25	3.25	3.25	3.25	100,000
2021-07-08	3.25	3.25	3.25	3.25	17,106
2021-07-07	3.25	3.25	3.25	3.25	1,051
2021-07-06	3.25	3.25	3.25	3.25	5,737
2021-07-05	3.25	3.25	3.25	3.25	514,287
2021-07-02	3.30	3.45	3.05	3.25	839,603
2021-07-01	3.45	3.45	3.30	3.30	107,047
2021-06-30	3.45	3.45	3.45	3.45	293,132
2021-06-29	3.45	3.45	3.45	3.45	29,557
2021-06-28	3.45	3.65	3.45	3.45	105,698
2021-06-25	3.65	3.65	3.65	3.65	10,000
2021-06-24	3.65	3.65	3.50	3.65	0
2021-06-23	3.65	3.65	3.65	3.65	141,883
2021-06-22	3.70	3.70	3.65	3.65	172,682
2021-06-21	3.70	3.70	3.70	3.70	438,461
2021-06-18	3.90	4.00	3.65	3.70	241,463
2021-06-17	4.00	4.00	3.90	3.90	351,564
2021-06-16	4.50	4.00	3.60	4.00	734,982
2021-06-15	4.65	4.65	4.50	4.50	86,014
2021-06-14	4.70	4.70	4.65	4.65	54,697
2021-06-11	4.70	4.70	4.70	4.70	19,923
2021-06-10	4.60	4.70	4.60	4.70	364,995
2021-06-09	4.55	4.60	4.55	4.60	889,082
2021-06-08	4.75	4.75	4.50	4.55	123,173
2021-06-07	4.75	4.75	4.50	4.75	27,779
2021-06-04	4.75	4.75	4.75	4.75	22,309
2021-06-03	4.75	4.75	4.50	4.75	42,383
2021-06-02	4.75	4.75	4.75	4.75	166
2021-06-01	4.75	4.75	4.75	4.75	47,596
2021-05-28	4.95	4.95	4.50	4.75	115,442
2021-05-27	4.95	4.95	4.95	4.95	35,029
2021-05-26	4.95	4.95	4.95	4.95	0
2021-05-25	4.95	4.95	4.95	4.95	0
2021-05-24	4.95	4.95	4.95	4.95	100,000
2021-05-21	4.95	4.95	4.95	4.95	29,247
2021-05-20	4.95	4.95	4.95	4.95	18,537
2021-05-19	4.95	4.95	4.95	4.95	800
2021-05-18	4.95	4.95	4.95	4.95	936
2021-05-17	4.95	4.95	4.95	4.95	70,883
2021-05-14	4.95	4.95	4.95	4.95	65,247
2021-05-13	4.95	4.95	4.95	4.95	7,397
2021-05-12	4.95	4.95	4.95	4.95	5,490
2021-05-11	5.10	5.10	4.95	4.95	856,300
2021-05-10	5.10	5.10	5.10	5.10	39,761
2021-05-07	5.15	5.15	4.80	5.10	47,468
2021-05-06	5.15	5.15	5.15	5.15	27,568
2021-05-05	5.15	5.15	4.80	5.15	71,888
2021-05-04	5.15	5.15	4.80	5.15	101,722
2021-04-30	5.15	5.15	4.80	5.15	286,038
2021-04-29	5.50	5.50	5.10	5.15	270,985
2021-04-28	5.50	5.50	5.50	5.50	18,408
2021-04-27	5.50	5.50	5.50	5.50	65,960
2021-04-26	5.50	5.50	5.50	5.50	23,814
2021-04-23	5.50	5.50	5.50	5.50	976,774
2021-04-22	5.50	5.50	5.50	5.50	9,354
2021-04-21	5.50	5.50	5.50	5.50	0
2021-04-20	5.50	5.50	5.50	5.50	5,814
2021-04-19	5.50	5.50	5.50	5.50	0
2021-04-16	5.50	5.50	5.00	5.50	10,000
2021-04-15	5.75	5.75	5.50	5.50	15,245
2021-04-14	5.75	5.75	5.50	5.75	14,534
2021-04-13	6.00	6.00	5.50	5.75	10,133
2021-04-12	6.00	6.00	5.50	6.00	47,864
2021-04-09	5.75	5.75	5.50	5.75	12,814
2021-04-08	5.75	5.75	5.50	5.75	23,174
2021-04-07	6.00	6.00	5.50	5.75	69,706
2021-04-06	6.00	6.00	5.50	6.00	205,979
2021-04-01	6.00	6.00	6.00	6.00	39,818
2021-03-31	6.00	6.00	6.00	6.00	44,762
2021-03-30	6.10	6.10	6.00	6.00	20,803
2021-03-29	6.00	6.10	6.00	6.10	152,070
2021-03-26	6.50	6.50	6.00	6.00	202,613
2021-03-25	5.00	6.75	5.00	6.50	484,092
2021-03-24	4.90	5.00	4.90	5.00	36,948
2021-03-23	4.90	4.90	4.90	4.90	0
2021-03-22	4.90	4.90	4.90	4.90	77,800
2021-03-19	4.90	4.90	4.90	4.90	5,023
2021-03-18	4.90	4.90	4.90	4.90	8,754
2021-03-17	4.90	4.90	4.90	4.90	12,158
2021-03-16	4.90	4.90	4.90	4.90	20,000
2021-03-15	4.90	4.90	4.90	4.90	22,659
2021-03-12	4.90	4.90	4.90	4.90	6,819
2021-03-11	4.25	5.00	4.25	4.90	254,377
2021-03-10	4.25	4.25	4.25	4.25	800
2021-03-09	4.30	4.50	4.10	4.25	252,206
2021-03-08	4.30	4.30	4.30	4.30	0
2021-03-05	4.20	4.50	4.25	4.30	188,100
2021-03-04	4.25	4.25	4.20	4.20	86,654
2021-03-03	4.25	4.25	4.25	4.25	55,960
2021-03-02	4.65	4.65	4.25	4.25	200,100
2021-03-01	5.00	5.00	4.65	4.75	148,693
2021-02-26	5.00	5.00	5.00	5.00	101,322
2021-02-25	5.00	5.00	5.00	5.00	16,598
2021-02-24	5.10	5.10	5.00	5.00	236,345
2021-02-23	5.10	5.10	5.10	5.10	67,150
2021-02-22	5.25	5.25	5.10	5.10	155,309
2021-02-19	5.25	5.25	5.25	5.25	1,103
2021-02-18	5.38	5.38	5.25	5.25	38,732
2021-02-17	5.38	5.38	5.00	5.38	306
2021-02-16	5.50	5.50	5.00	5.38	4,840
2021-02-15	5.50	5.50	5.00	5.38	32,381
2021-02-12	5.50	5.50	5.50	5.50	0
2021-02-11	5.75	5.75	5.50	5.50	2,000
2021-02-10	5.75	5.75	5.75	5.75	1,997
2021-02-09	5.75	5.75	5.75	5.75	5,500
2021-02-08	5.75	5.75	5.50	5.75	15,587
2021-02-05	6.00	6.00	5.75	5.75	64,793
2021-02-04	6.00	6.00	6.00	6.00	0
2021-02-03	6.00	6.00	6.00	6.00	0
2021-02-02	6.25	6.25	6.00	6.00	0
2021-02-01	6.25	6.25	6.00	6.25	7,335
2021-01-29	6.25	6.25	6.25	6.25	9,170
2021-01-28	6.25	6.25	6.25	6.25	54,137
2021-01-27	6.25	6.25	6.25	6.25	65,485
2021-01-26	6.25	6.25	6.25	6.25	50,000
2021-01-25	6.25	6.25	6.25	6.25	150
2021-01-22	6.25	6.25	6.25	6.25	239,241
2021-01-21	6.25	6.25	6.00	6.25	8,575
2021-01-20	6.25	6.25	6.25	6.25	63,274
2021-01-19	6.25	6.25	6.25	6.25	89,634
2021-01-18	6.25	6.25	6.00	6.25	10,189
2021-01-15	6.25	6.25	6.25	6.25	5,943
2021-01-14	6.25	6.25	6.25	6.25	18,688
2021-01-13	6.25	6.25	6.25	6.25	92,775
2021-01-12	6.25	6.25	6.25	6.25	7,947
2021-01-11	6.25	6.25	6.25	6.25	868
2021-01-08	6.25	6.25	6.25	6.25	193,416
2021-01-07	6.25	6.25	6.25	6.25	57,896
2021-01-06	6.00	6.25	6.00	6.25	245,912
2021-01-05	6.00	6.00	5.50	6.00	77,258
2021-01-04	6.25	6.25	6.00	6.00	252,933
2020-12-31	6.25	6.25	6.25	6.25	286,504
2020-12-30	6.25	6.25	6.25	6.25	101,001
2020-12-29	6.00	6.25	6.00	6.25	6,332
2020-12-24	6.25	6.25	6.25	6.25	237,598
2020-12-23	5.90	6.25	5.90	6.25	128,383
2020-12-22	5.90	5.90	5.50	5.90	27,072
2020-12-21	6.00	6.00	5.90	5.90	140,465
2020-12-18	4.75	6.00	4.75	6.00	225,451
2020-12-17	4.75	4.75	4.50	4.75	157,532
2020-12-16	4.75	4.75	4.50	4.75	2,000
2020-12-15	4.75	4.75	4.50	4.75	1,446
2020-12-14	4.75	4.75	4.50	4.75	55,420
2020-12-11	4.75	4.75	4.50	4.75	177,966
2020-12-10	4.75	4.75	4.75	4.75	20,000
2020-12-09	4.75	4.75	4.75	4.75	4,822
2020-12-08	4.75	4.85	4.75	4.75	87,778
2020-12-07	5.15	5.15	4.75	4.75	20,000
2020-12-04	5.15	5.15	5.15	5.15	10,108
2020-12-03	5.15	5.15	5.15	5.15	496
2020-12-02	5.15	5.15	5.15	5.15	0
2020-12-01	5.15	5.15	5.15	5.15	0
2020-11-30	5.15	5.15	5.15	5.15	34,130
2020-11-27	5.15	5.15	5.15	5.15	129,617
2020-11-26	5.15	5.15	5.15	5.15	89,924
2020-11-25	5.15	5.15	5.15	5.15	1,980
2020-11-24	5.15	5.15	5.15	5.15	105,428
2020-11-23	5.15	5.15	5.15	5.15	16,713
2020-11-20	5.15	5.15	5.15	5.15	0
2020-11-19	5.15	5.15	4.80	5.15	0
2020-11-18	5.25	5.25	5.15	5.15	73,689
2020-11-17	5.40	5.40	5.25	5.25	30,958
2020-11-16	5.50	5.50	5.40	5.40	1,606
2020-11-13	5.50	5.50	5.00	5.50	0
2020-11-12	5.50	5.50	5.50	5.50	5,056
2020-11-11	5.50	5.50	5.50	5.50	18,548
2020-11-10	5.50	5.50	5.50	5.50	99,884
2020-11-09	5.50	5.50	5.50	5.50	360,036
2020-11-06	5.50	5.50	5.50	5.50	31,271
2020-11-05	5.50	5.50	5.50	5.50	8,369
2020-11-04	5.50	5.50	5.00	5.50	137,665
2020-11-03	5.50	5.50	5.50	5.50	0
2020-11-02	5.50	5.50	5.50	5.50	114,534
2020-10-30	5.85	5.85	5.50	5.50	148,544
2020-10-29	5.85	5.85	5.50	5.75	0
2020-10-28	5.90	5.90	5.50	5.75	54,447
2020-10-27	5.90	5.90	5.50	5.75	4,190
2020-10-26	5.90	5.90	5.50	5.75	0
2020-10-23	5.75	5.75	5.75	5.75	22,016
2020-10-22	5.75	5.75	5.75	5.75	0
2020-10-21	5.75	5.75	5.75	5.75	27,339
2020-10-20	5.90	5.90	5.50	5.75	4,000
2020-10-16	6.03	6.03	6.03	6.03	10,608
2020-10-15	6.03	6.03	6.03	6.03	39,146
2020-10-14	6.03	6.03	6.03	6.03	1,806
2020-10-13	6.03	6.03	6.03	6.03	0
2020-10-12	6.03	6.03	6.03	6.03	0
2020-10-09	6.03	6.03	6.03	6.03	12,000
2020-10-08	6.03	6.03	6.03	6.03	26,200
2020-10-07	6.03	6.03	6.03	6.03	28,648
2020-10-06	6.03	6.03	6.03	6.03	14,976
2020-10-05	6.13	6.13	5.75	6.03	69,470
2020-10-02	6.13	6.13	6.13	6.13	0
2020-10-01	6.13	6.13	6.13	6.13	4,555
2020-09-30	6.13	6.13	6.13	6.13	16,731
2020-09-29	6.13	6.13	6.13	6.13	10,278
2020-09-28	6.13	6.13	5.75	6.13	276,547
2020-09-25	6.13	6.13	6.13	6.13	166,432
2020-09-24	6.13	6.13	6.13	6.13	26,419
2020-09-23	6.13	6.13	6.13	6.13	176,100
2020-09-22	5.88	6.13	5.88	6.13	75,287
2020-09-21	5.75	5.88	5.75	5.88	21,360
2020-09-18	5.88	5.88	5.88	5.88	11,000
2020-09-17	5.75	5.88	5.75	5.88	11,499
2020-09-16	5.75	5.75	5.75	5.75	261
2020-09-15	5.65	5.75	5.65	5.75	332,526
2020-09-14	5.65	5.65	5.65	5.65	28,409
2020-09-11	5.75	5.75	5.65	5.65	78,645
2020-09-10	5.75	5.75	5.75	5.75	24,572
2020-09-09	5.75	5.75	5.75	5.75	1,000
2020-09-08	5.75	5.75	5.75	5.75	13,272
2020-09-07	5.75	5.75	5.75	5.75	199,744
2020-09-04	5.75	5.75	5.75	5.75	2,367
2020-09-03	5.75	5.75	5.75	5.75	60,685
2020-09-02	5.75	5.75	5.75	5.75	38,867
2020-09-01	5.75	5.75	5.50	5.75	65,943
2020-08-28	5.50	5.75	5.00	5.75	125,550
2020-08-27	5.50	5.50	5.00	5.50	79,867
2020-08-26	5.60	5.60	5.20	5.50	74,552
2020-08-25	5.50	5.60	5.00	5.60	323,754
2020-08-24	5.50	5.50	5.00	5.50	325,548
2020-08-21	5.40	6.00	5.00	5.50	575,286
2020-08-20	4.50	5.40	4.00	5.40	732,768
2020-08-19	4.50	4.50	4.00	4.40	31,689
2020-08-18	4.88	4.88	4.15	4.40	629,882
2020-08-17	4.40	5.25	4.00	5.25	284,158
2020-08-14	4.50	4.60	4.00	4.40	242,489
2020-08-13	4.25	4.40	4.25	4.40	84,323
2020-08-12	4.25	4.25	4.00	4.25	273,613
2020-08-11	4.15	4.20	4.15	4.20	222,090
2020-08-10	4.15	4.15	4.15	4.15	73,256
2020-08-07	4.15	4.15	4.15	4.15	290,459
2020-08-06	4.15	4.15	4.00	4.15	46,643
2020-08-05	4.15	4.15	4.15	4.15	63,719
2020-08-04	4.25	4.25	4.15	4.15	206,812
2020-08-03	4.25	4.25	4.00	4.25	6,136
2020-07-31	4.25	4.35	4.25	4.25	151,291
2020-07-30	4.00	4.25	4.00	4.00	188,392
2020-07-29	3.85	4.00	3.85	4.00	67,027
2020-07-28	3.65	3.85	3.65	3.85	118,840
2020-07-27	3.30	3.95	3.30	3.65	288,843
2020-07-24	3.30	3.30	3.00	3.30	99,864
2020-07-23	3.30	3.30	3.30	3.30	28,194
2020-07-22	2.85	3.30	2.85	3.30	394,080
2020-07-21	2.85	2.85	2.85	2.85	22,000
2020-07-20	2.30	2.85	2.30	2.30	324,081
2020-07-17	2.30	2.30	2.30	2.30	32,826
2020-07-16	2.30	2.30	2.30	2.30	0
2020-07-15	2.30	2.30	2.30	2.30	48,098
2020-07-14	2.30	2.30	2.30	2.30	1,600
2020-07-13	2.30	2.30	2.30	2.30	32,361
2020-07-10	2.30	2.30	2.30	2.30	0
2020-07-09	2.30	2.30	2.30	2.30	18,841
2020-07-08	2.30	2.30	2.30	2.30	0
2020-07-07	2.30	2.30	2.30	2.30	0
2020-07-06	2.30	2.30	2.30	2.30	31,642
2020-07-03	2.35	2.35	2.00	2.30	180,500
2020-07-02	2.60	2.60	2.20	2.35	171,296
2020-07-01	2.85	2.85	2.50	2.50	72,582
2020-06-30	2.95	2.95	2.85	2.95	125,800
2020-06-29	2.95	2.95	2.95	2.95	1,609
2020-06-26	2.95	2.95	2.95	2.95	67,502
2020-06-25	2.95	2.95	2.95	2.95	29,004
2020-06-24	2.95	3.14	3.14	2.95	159,936
2020-06-23	3.10	3.10	2.65	2.95	558,017
2020-06-22	3.10	3.10	3.10	3.10	3,303
2020-06-19	3.10	3.10	3.10	3.10	4,511
2020-06-18	3.10	3.10	3.00	3.10	800
2020-06-17	3.10	3.10	3.10	3.10	119,494
2020-06-16	3.25	3.25	3.10	3.10	86,847
2020-06-15	3.25	3.25	3.25	3.25	0
2020-06-12	3.30	3.30	3.10	3.25	141,313
2020-06-11	3.30	3.30	3.30	3.30	14,889
2020-06-10	4.00	4.00	3.30	3.30	287,694
2020-06-09	4.00	4.00	4.00	4.00	62,220
2020-06-08	4.00	4.00	4.00	4.00	64,464
2020-06-05	4.15	4.15	4.00	4.00	196,417
2020-06-04	4.20	4.20	4.15	4.15	30,568
2020-06-03	4.20	4.20	4.20	4.20	83,284
2020-06-02	4.25	4.25	4.20	4.20	245,957
2020-06-01	3.95	4.25	3.95	4.25	177,480
2020-05-29	3.90	3.95	3.90	3.90	84,673
2020-05-28	3.90	3.90	3.90	3.90	25,528
2020-05-27	4.20	4.20	3.90	4.20	40,755
2020-05-26	4.20	4.25	4.20	4.20	255,175
2020-05-22	4.20	4.20	4.20	4.20	34,708
2020-05-21	4.25	4.25	4.20	4.20	35,220
2020-05-20	3.90	4.25	3.90	4.25	480,882
2020-05-19	4.15	4.15	3.90	3.90	218,150
2020-05-18	4.70	4.70	4.15	4.70	630,049
2020-05-15	2.90	5.25	2.90	4.70	2,891,104
2020-05-14	3.15	3.15	2.90	2.90	214,064
2020-05-13	3.15	3.15	3.15	3.15	95,820
2020-05-12	3.60	4.35	3.15	3.15	1,888,446
2020-05-11	2.40	3.60	2.40	3.40	873,061
2020-05-07	2.40	2.40	2.40	2.40	10,000
2020-05-06	2.40	2.40	2.40	2.40	712
2020-05-05	2.40	2.40	2.40	2.40	4,000
2020-05-04	2.40	2.40	2.40	2.40	5,603
2020-05-01	2.40	2.40	2.40	2.40	13,886
2020-04-30	2.40	2.50	2.40	2.40	38,794
2020-04-29	2.40	2.40	2.30	2.40	22,100
2020-04-28	2.40	2.40	2.40	2.40	41,237
2020-04-27	2.40	2.40	2.40	2.40	0
2020-04-24	2.40	2.40	2.40	2.40	0
2020-04-23	2.40	2.40	2.40	2.40	51,604
2020-04-22	2.40	2.40	2.40	2.40	5,652
2020-04-21	2.40	2.40	2.40	2.40	5,000
2020-04-20	2.40	2.40	2.40	2.40	7,832
2020-04-17	2.40	2.40	2.40	2.40	19,722
2020-04-16	2.40	2.40	2.40	2.40	598
2020-04-15	2.40	2.40	2.40	2.40	0
2020-04-14	2.45	2.45	2.40	2.45	842,502
2020-04-09	2.15	2.55	2.15	2.45	1,195,410
2020-04-08	2.25	2.25	2.10	2.15	14,436
2020-04-07	2.15	2.15	2.15	2.15	101,503
2020-04-06	2.15	2.15	2.15	2.15	221,440
2020-04-03	2.25	2.25	2.10	2.15	2
2020-04-03	2.25	2.25	2.10	2.15	13,241
2020-04-02	2.15	2.15	2.15	2.15	5,918
2020-04-02	2.15	2.15	2.15	2.15	418
2020-04-01	2.15	2.15	2.15	2.15	100,000
2020-04-01	2.15	2.15	2.15	2.15	100,000
2020-03-31	2.15	2.15	2.15	2.15	17,682
2020-03-30	2.25	2.25	2.15	2.25	133,000
2020-03-27	2.25	2.25	2.25	2.25	0
2020-03-26	2.25	2.25	2.25	2.25	0
2020-03-25	2.30	2.30	2.20	2.25	8,293
2020-03-24	2.25	2.25	2.20	2.25	0
2020-03-23	2.30	2.30	2.20	2.25	7,919
2020-03-20	2.25	2.25	2.20	2.25	0
2020-03-19	2.25	2.25	2.25	2.25	0
2020-03-18	2.30	2.30	2.25	2.30	25,000
2020-03-17	2.30	2.30	2.20	2.30	0
2020-03-16	2.45	2.45	2.30	2.50	10,572
2020-03-13	2.55	2.55	2.55	2.55	0
2020-03-12	2.55	2.55	2.55	2.55	5,000
2020-03-11	2.55	2.55	2.55	2.55	0
2020-03-10	2.55	2.55	2.55	2.55	0
2020-03-09	2.80	2.80	2.70	2.85	11,500
2020-03-06	2.85	2.85	2.85	2.85	18,208
2020-03-05	2.85	2.85	2.85	2.85	619
2020-03-04	2.85	2.85	2.85	2.85	8,936
2020-03-03	2.85	2.85	2.85	2.85	23,200
2020-03-02	2.85	2.85	2.85	2.85	9,883
2020-02-28	2.95	2.95	2.85	3.05	42,380
2020-02-27	3.05	3.05	3.05	3.05	0
2020-02-26	3.15	3.15	3.05	3.15	259,341
2020-02-25	3.25	3.25	3.15	3.25	98,812
2020-02-24	3.30	3.30	3.25	3.30	0
2020-02-21	3.30	3.30	3.30	3.30	297
2020-02-20	3.35	3.35	3.30	3.30	15,720
2020-02-19	3.35	3.35	3.35	3.35	29,817
2020-02-18	3.35	3.35	3.35	3.35	357
2020-02-17	3.45	3.45	3.35	3.35	84,003
2020-02-14	3.45	3.45	3.45	3.45	1,659
2020-02-13	3.45	3.45	3.45	3.45	0
2020-02-12	3.45	3.45	3.45	3.45	16,497
2020-02-11	3.40	3.45	3.40	3.45	156,554
2020-02-10	3.40	3.40	3.40	3.40	250,001
2020-02-07	3.35	3.40	3.35	3.40	148,477
2020-02-06	3.35	3.35	3.35	3.35	114,091
2020-02-05	3.35	3.35	3.35	3.35	0
2020-02-04	3.35	3.35	3.35	3.35	28,679
2020-02-03	3.15	3.35	3.15	3.35	269,744
2020-01-31	3.15	3.15	3.15	3.15	6,781
2020-01-30	3.15	3.15	3.15	3.15	13,079
2020-01-29	3.15	3.15	3.15	3.15	41,462
2020-01-28	3.35	3.35	3.15	3.15	134,329
2020-01-27	3.40	3.40	3.35	3.35	32,472
2020-01-24	3.40	3.40	3.40	3.40	1,400
2020-01-23	3.40	3.40	3.40	3.40	23,923
2020-01-22	3.40	3.40	3.40	3.40	0
2020-01-21	3.40	3.40	3.40	3.40	0
2020-01-20	3.40	3.40	3.40	3.40	19,365
2020-01-17	3.40	3.40	3.40	3.40	41,499
2020-01-16	3.40	3.40	3.40	3.40	0
2020-01-15	3.40	3.40	3.40	3.40	1,889
2020-01-14	3.40	3.40	3.40	3.40	9,180
2020-01-13	3.55	3.55	3.40	3.40	62,014
2020-01-10	3.60	3.60	3.55	3.55	146,984
2020-01-09	3.45	3.90	3.45	3.60	1,131,169
2020-01-08	3.50	3.50	3.45	3.45	282,981
2020-01-07	3.10	3.50	3.10	3.50	1,236,235
2020-01-06	3.05	3.10	3.05	3.10	458,088
2020-01-03	3.05	3.05	3.05	3.05	78,073
2020-01-02	3.20	3.20	3.05	3.05	436,376
2019-12-31	3.10	3.20	3.10	3.20	0
2019-12-30	3.05	3.10	3.05	3.10	448,567
2019-12-27	2.90	3.05	2.90	3.05	119,091
2019-12-24	2.95	2.95	2.80	2.90	380,398
2019-12-23	2.75	2.95	2.75	2.95	564,264
2019-12-20	2.80	2.80	2.75	2.75	108,769
2019-12-19	2.75	2.80	2.75	2.80	305,354
2019-12-18	3.00	3.05	2.75	2.75	528,944
2019-12-17	2.85	3.05	2.80	3.00	2,107,304
2019-12-16	3.00	3.00	2.85	2.85	559,377
2019-12-13	3.15	3.30	2.95	3.00	1,538,576
2019-12-12	3.05	3.60	2.85	3.15	4,953,235
2019-12-11	3.35	3.55	2.60	3.05	8,034,600
2019-12-10	1.80	3.55	1.78	3.25	15,183,088
2019-12-09	1.80	1.80	1.80	1.80	10,459
2019-12-06	1.80	1.80	1.80	1.80	0
2019-12-05	1.80	1.80	1.80	1.80	1,000
2019-12-04	1.73	1.80	1.73	1.80	238,710
2019-12-03	1.73	1.73	1.73	1.73	550,437
2019-12-02	1.73	1.73	1.73	1.73	0
2019-11-29	1.73	1.73	1.73	1.73	50,000
2019-11-28	1.73	1.73	1.73	1.73	3,555
2019-11-27	1.83	1.83	1.73	1.73	437,908
2019-11-26	1.88	1.88	1.83	1.83	50,970
2019-11-25	1.88	1.88	1.88	1.88	0
2019-11-22	1.93	1.93	1.88	1.88	1,786
2019-11-21	1.93	1.93	1.93	1.93	2,500
2019-11-20	1.98	1.98	1.93	1.93	285,270
2019-11-19	1.98	1.98	1.98	1.98	24,714
2019-11-18	1.98	1.98	1.98	1.98	31,786
2019-11-15	1.98	1.98	1.98	1.98	4,716
2019-11-14	1.98	1.98	1.98	1.98	57,763
2019-11-13	1.98	1.98	1.98	1.98	51,282
2019-11-12	1.95	1.98	1.95	1.98	350,400
2019-11-11	1.95	1.95	1.95	1.95	0
2019-11-08	1.95	1.95	1.95	1.95	74,892
2019-11-07	1.95	1.95	1.95	1.95	39,066
2019-11-06	1.95	1.95	1.95	1.95	2,513
2019-11-05	1.95	1.95	1.90	1.95	0
2019-11-04	1.98	1.98	1.95	1.95	116,763
2019-11-01	1.98	1.98	1.98	1.98	50,000
2019-10-31	1.95	1.98	1.95	1.98	12,076
2019-10-30	1.95	1.95	1.95	1.95	87,943
2019-10-29	1.95	1.95	1.95	1.95	31,360
2019-10-28	2.05	2.05	1.95	1.95	343,560
2019-10-25	2.15	2.15	2.00	2.05	208,150
2019-10-24	2.25	2.25	2.15	2.15	174,060
2019-10-23	2.25	2.25	2.25	2.25	136,555
2019-10-22	2.20	2.25	2.20	2.25	138,964
2019-10-21	3.15	3.15	2.10	2.20	1,863,774
2019-10-18	3.20	3.20	3.15	3.15	151,200
2019-10-17	3.25	3.25	3.20	3.20	15,000
2019-10-16	3.35	3.35	3.20	3.25	43,178
2019-10-15	3.25	3.25	3.25	3.25	50,000
2019-10-14	3.25	3.25	3.25	3.25	1,412
2019-10-11	3.25	3.25	3.25	3.25	4,000
2019-10-10	3.25	3.25	3.25	3.25	0
2019-10-09	3.25	3.25	3.25	3.25	62,190
2019-10-08	3.30	3.30	3.25	3.25	107,000
2019-10-07	3.30	3.30	3.30	3.30	107,640
2019-10-04	3.30	3.30	3.30	3.30	153,314
2019-10-03	3.25	3.30	3.25	3.30	259,416
2019-10-02	3.25	3.25	3.25	3.25	0
2019-10-01	3.25	3.25	3.25	3.25	17,182
2019-09-30	3.15	3.25	3.15	3.25	455,257
2019-09-27	3.15	3.15	3.15	3.15	63,600
2019-09-26	3.15	3.15	3.15	3.15	7,710
2019-09-25	3.15	3.15	3.15	3.15	198
2019-09-24	3.15	3.15	3.15	3.15	0
2019-09-23	3.15	3.15	3.15	3.15	5,000
2019-09-20	3.20	3.20	3.10	3.15	10,573
2019-09-19	3.20	3.20	3.20	3.20	46,302
2019-09-18	3.20	3.20	3.20	3.20	0
2019-09-17	3.20	3.20	3.20	3.20	68,111
2019-09-16	3.20	3.20	3.20	3.20	16,453
2019-09-13	3.20	3.20	3.20	3.20	58,464
2019-09-12	3.20	3.20	3.20	3.20	154,246
2019-09-11	3.20	3.20	3.20	3.20	8,478
2019-09-10	3.15	3.25	3.15	3.20	330,667
2019-09-09	3.15	3.15	3.15	3.15	10,110
2019-09-06	3.15	3.15	3.15	3.15	58,391
2019-09-05	3.15	3.15	3.15	3.15	8,557
2019-09-04	3.15	3.15	3.15	3.15	24,461
2019-09-03	3.15	3.25	3.15	3.15	345,840
2019-09-02	3.15	3.15	3.15	3.15	283,129
2019-08-30	3.20	3.20	3.15	3.20	91,090
2019-08-29	3.10	3.20	3.10	3.10	148,148
2019-08-28	3.10	3.10	3.10	3.10	40,082
2019-08-27	3.10	3.10	3.10	3.10	2,500
2019-08-23	3.10	3.10	3.10	3.10	31,366
2019-08-22	3.10	3.10	3.10	3.10	4,857
2019-08-21	3.10	3.10	3.10	3.10	1,120
2019-08-20	3.10	3.10	3.10	3.10	6,946
2019-08-19	3.10	3.10	3.10	3.10	0
2019-08-16	3.10	3.10	3.00	3.10	52
2019-08-15	3.10	3.10	3.10	3.10	54,694
2019-08-14	3.05	3.10	3.05	3.10	24,779
2019-08-13	3.05	3.05	3.05	3.05	0
2019-08-12	3.05	3.05	3.05	3.05	24,322
2019-08-09	3.10	3.10	3.05	3.05	14,792
2019-08-08	3.10	3.10	3.10	3.10	20,829
2019-08-07	3.00	3.10	3.00	3.10	160,000
2019-08-06	3.00	3.00	3.00	3.00	60,662
2019-08-05	3.00	3.00	3.00	3.00	0
2019-08-02	3.00	3.00	3.00	3.00	15,619
2019-08-01	3.00	3.00	3.00	3.00	113,265
2019-07-31	3.00	3.00	3.00	3.00	1,614
2019-07-30	3.00	3.00	3.00	3.00	85,342
2019-07-29	2.95	3.00	2.90	3.00	397,617
2019-07-26	4.00	4.00	2.85	2.95	1,762,627
2019-07-25	4.00	4.00	4.00	4.00	321,947
2019-07-24	4.15	4.15	4.00	4.00	109,618
2019-07-23	4.25	4.25	4.15	4.15	653,130
2019-07-22	4.25	4.40	4.20	4.25	896,295
2019-07-19	4.20	4.40	4.20	4.25	1,080,432
2019-07-18	3.65	4.20	3.65	4.20	1,488,490
2019-07-17	3.85	3.95	3.65	3.65	606,847
2019-07-16	3.35	3.85	3.35	3.85	1,317,267
2019-07-15	3.05	3.45	3.05	3.35	979,719
2019-07-12	3.05	3.05	3.05	3.05	39,823
2019-07-11	2.95	3.10	2.95	3.05	584,787
2019-07-10	2.95	2.95	2.95	2.95	20,800
2019-07-09	3.15	3.15	2.95	2.95	132,085
2019-07-08	3.20	3.20	3.15	3.15	115,175
2019-07-05	3.35	3.35	3.20	3.20	127,215
2019-07-04	3.35	3.35	3.35	3.35	12,573
2019-07-03	3.40	3.40	3.40	3.40	398,401
2019-07-02	3.40	3.40	3.40	3.40	108,958
2019-07-01	3.40	3.40	3.40	3.40	0
2019-06-28	3.30	3.40	3.30	3.40	1,103,396
2019-06-27	3.15	3.35	3.10	3.30	489,811
2019-06-26	3.30	3.30	3.10	3.15	432,428
2019-06-25	3.10	3.30	3.10	3.30	271,560
2019-06-24	3.25	3.25	3.10	3.10	95,811
2019-06-21	3.25	3.25	3.25	3.25	121,200
2019-06-20	3.75	3.75	3.25	3.25	393,237
2019-06-19	3.95	3.95	3.75	3.75	880,647
2019-06-18	3.95	3.95	3.95	3.95	281,499
2019-06-17	3.65	4.00	3.60	3.95	502,055
2019-06-14	3.75	3.75	3.60	3.65	828,601
2019-06-13	3.65	4.00	3.65	3.80	1,125,223
2019-06-12	3.60	3.70	3.40	3.65	966,107
2019-06-11	3.90	3.90	3.60	3.60	267,747
2019-06-10	3.50	3.95	3.35	3.90	2,894,904
2019-06-07	3.15	3.65	3.15	3.50	2,396,126
2019-06-06	3.05	4.30	3.05	3.15	3,414,089
2019-06-05	3.05	3.05	3.05	3.05	239,663
2019-06-04	3.45	3.45	3.05	3.05	1,049,819
2019-06-03	2.40	3.85	2.40	3.45	7,291,482
2019-05-31	2.25	2.40	2.25	2.25	472,590
2019-05-30	2.25	2.25	2.25	2.25	500,100
2019-05-29	2.25	2.25	2.25	2.25	3,813
2019-05-28	2.25	2.25	2.25	2.25	0
2019-05-24	2.35	2.35	2.25	2.25	26,500
2019-05-23	2.35	2.35	2.35	2.35	4,818
2019-05-22	2.35	2.35	2.35	2.35	0
2019-05-21	2.35	2.35	2.35	2.35	5,800
2019-05-20	2.35	2.35	2.35	2.35	3,769
2019-05-17	2.35	2.35	2.35	2.35	0
2019-05-16	2.35	2.35	2.35	2.35	0
2019-05-15	2.35	2.35	2.35	2.35	0
2019-05-14	2.35	2.35	2.35	2.35	0
2019-05-13	2.45	2.45	2.35	2.35	568
2019-05-10	2.45	2.45	2.45	2.45	0
2019-05-09	2.45	2.45	2.45	2.45	2,000
2019-05-08	2.45	2.45	2.45	2.45	559
2019-05-07	2.45	2.45	2.45	2.45	46,745
2019-05-03	2.45	2.45	2.35	2.45	80,000

Share	Price	Change
Petrel Resources (PET)	2.65	29.27%
Fletcher King (FLK)	44.50	27.14%
Ondine Biomed (OBI)	6.50	26.83%
Angle (AGL)	16.75	21.82%
Helix Exploration (HEX)	15.75	21.15%

Share	Price	Change
Mirriad Advertising (MIRI)	1.30	-40.23%
Indus Gas (INDI)	8.90	-25.83%
R&Q Insurance (RQIH)	1.80	-17.24%
Regtech Open (RTOP)	2.55	-14.93%
Seeen (SEEN)	3.75	-14.77%

Share	Price	Volume
Tower Resources (TRP)	0.0215	133,377,347
Red Rock Resources (RRR)	0.0525	124,453,117
Supply@me Cap (SYME)	0.025	91,747,541
Mosman Oil Gas (MSMN)	0.019	90,743,507
Premier African Minerals (PREM)	0.1925	70,990,122