Mineral & Fin Share History

Mineral & Fin Share Price history. The following table shows end-of-day data MAFL historical share prices for Mineral & Fin, 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.

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

Date	Open	High	Low	Close	Volume
2024-04-29	11.75	11.75	11.75	11.75	0
2024-04-26	11.00	11.50	11.00	11.50	100,344
2024-04-25	11.00	11.50	11.00	11.00	1,099
2024-04-24	12.00	12.00	11.00	11.00	100,052
2024-04-23	12.00	12.50	12.00	12.00	89
2024-04-22	12.00	12.00	12.00	12.00	1,000
2024-04-19	12.00	12.00	12.00	12.00	347,917
2024-04-18	12.00	12.00	12.00	12.00	0
2024-04-17	12.00	12.00	12.00	12.00	6
2024-04-16	12.00	12.00	12.00	12.00	0
2024-04-15	12.00	12.00	12.00	12.00	0
2024-04-12	11.75	12.25	11.75	12.00	38,280
2024-04-11	12.00	12.00	11.75	11.75	15,256
2024-04-10	11.25	12.25	11.25	12.00	109,401
2024-04-09	10.75	11.25	10.75	11.25	100,657
2024-04-08	10.75	10.75	10.75	10.75	0
2024-04-05	11.50	11.50	10.75	10.75	196,602
2024-04-04	11.50	11.50	11.25	11.50	35,000
2024-04-03	11.50	11.50	11.50	11.50	83,340
2024-04-02	11.25	12.00	11.25	11.50	223,040
2024-04-01	12.00	12.00	12.00	12.00	0
2024-03-29	12.00	12.00	12.00	12.00	0
2024-03-28	11.00	12.00	12.00	12.00	135,157
2024-03-27	11.00	11.00	11.00	11.00	10,111
2024-03-26	10.00	10.00	9.75	9.75	282
2024-03-25	10.00	10.00	9.75	9.75	113,530
2024-03-22	10.00	10.00	10.00	10.00	0
2024-03-21	10.00	10.00	10.00	10.00	3,281
2024-03-20	10.00	10.00	10.00	10.00	6,469
2024-03-19	10.50	10.50	10.00	10.00	36,847
2024-03-18	10.50	10.50	10.50	10.50	0
2024-03-15	9.75	10.50	9.75	10.50	92
2024-03-14	10.50	10.50	10.50	10.50	25,005
2024-03-13	10.25	10.50	10.25	10.50	14,633
2024-03-12	10.50	10.50	10.25	10.25	9
2024-03-11	10.50	10.50	10.50	10.50	0
2024-03-08	10.75	10.75	10.50	10.50	6,914
2024-03-07	10.75	10.75	10.50	10.50	9
2024-03-06	10.75	10.50	9.80	10.50	87,033
2024-03-05	11.00	11.00	10.50	10.50	10,072
2024-03-04	9.75	10.75	9.75	10.75	245
2024-03-01	11.25	11.25	10.75	10.75	31,237
2024-02-29	11.75	11.75	11.25	11.25	21,665
2024-02-28	11.40	11.40	11.40	11.40	4,171
2024-02-27	11.50	11.50	11.40	11.40	5,590
2024-02-26	11.50	11.50	11.50	11.50	39,510
2024-02-23	12.00	12.00	11.50	11.50	67,409
2024-02-22	12.00	12.00	11.75	11.75	22,315
2024-02-21	11.75	11.75	11.75	11.75	4,465
2024-02-20	11.75	11.75	11.75	11.75	0
2024-02-19	12.00	12.00	11.75	11.75	1,499
2024-02-16	12.00	12.00	11.75	11.75	2,533
2024-02-15	11.75	11.75	11.75	11.75	0
2024-02-14	12.00	12.00	11.50	11.75	8,000
2024-02-13	12.00	12.00	11.75	11.75	49,014
2024-02-12	11.75	11.75	11.75	11.75	83,500
2024-02-09	12.25	12.25	11.75	11.75	58,077
2024-02-08	12.25	12.25	12.25	12.25	50
2024-02-07	12.25	12.25	12.25	12.25	11,610
2024-02-06	12.50	12.50	12.25	12.25	0
2024-02-05	12.25	13.25	12.25	12.50	291,999
2024-02-02	11.50	11.50	11.50	11.50	3,000
2024-02-01	11.50	11.50	11.50	11.50	100
2024-01-31	11.50	11.50	11.50	11.50	13,329
2024-01-30	11.50	11.50	11.50	11.50	0
2024-01-29	11.00	11.75	11.00	11.50	95,145
2024-01-26	9.50	11.00	9.50	11.00	124,659
2024-01-25	10.25	10.25	10.25	10.25	0
2024-01-24	9.80	10.25	9.80	10.25	4,890
2024-01-23	10.25	10.25	10.25	10.25	19
2024-01-22	10.25	10.25	10.25	10.25	0
2024-01-19	10.75	11.00	10.25	10.25	111,295
2024-01-18	11.00	11.00	11.00	11.00	0
2024-01-17	11.00	11.00	11.00	11.00	49,890
2024-01-16	11.00	11.00	11.00	11.00	7,220
2024-01-15	11.00	11.00	11.00	11.00	28,648
2024-01-12	11.00	11.00	11.00	11.00	32,517
2024-01-11	11.00	11.00	11.00	11.00	2
2024-01-10	11.00	11.00	10.75	11.00	23,657
2024-01-09	11.75	11.75	10.75	11.00	59,874
2024-01-08	11.75	11.75	11.75	11.75	104,767
2024-01-05	11.75	11.75	11.75	11.75	50,000
2024-01-04	12.00	12.00	11.75	11.75	29,575
2024-01-03	11.75	11.75	11.75	11.75	0
2024-01-02	12.25	12.25	11.75	11.75	52,629
2024-01-01	12.00	12.00	12.00	12.00	0
2023-12-29	12.00	12.00	12.00	12.00	7,223
2023-12-28	12.00	12.00	12.00	12.00	42,834
2023-12-27	12.00	12.00	12.00	12.00	39,121
2023-12-26	12.00	12.00	12.00	12.00	0
2023-12-25	12.00	12.00	12.00	12.00	0
2023-12-22	12.25	12.25	12.00	12.00	12,500
2023-12-21	11.50	12.25	11.50	12.00	282,091
2023-12-20	11.50	11.65	11.35	11.65	207,761
2023-12-19	10.80	11.50	10.70	10.70	13,650
2023-12-18	11.50	11.50	11.50	11.50	3,118
2023-12-15	11.50	11.50	11.50	11.50	0
2023-12-14	11.30	11.50	11.30	11.50	151,877
2023-12-13	11.50	11.50	11.50	11.50	27,104
2023-12-12	11.50	11.50	11.50	11.50	304
2023-12-11	11.50	11.50	11.50	11.50	8,893
2023-12-08	11.50	11.50	11.50	11.50	5,000
2023-12-07	11.75	11.75	11.50	11.50	16,753
2023-12-06	11.75	11.75	11.75	11.75	13,500
2023-12-05	11.50	11.50	11.50	11.50	7,500
2023-12-04	11.50	11.50	11.50	11.50	32,481
2023-12-01	11.50	11.50	11.50	11.50	638
2023-11-30	11.50	11.50	11.50	11.50	594
2023-11-29	11.50	11.50	11.50	11.50	0
2023-11-28	11.50	11.50	11.50	11.50	19,582
2023-11-27	11.50	11.50	11.50	11.50	284
2023-11-24	11.50	11.50	11.50	11.50	2,781
2023-11-23	11.50	11.50	11.50	11.50	0
2023-11-22	11.50	11.50	11.50	11.50	0
2023-11-21	11.50	11.50	11.50	11.50	1,029
2023-11-20	11.50	11.50	11.50	11.50	0
2023-11-17	11.50	11.50	11.50	11.50	7,106
2023-11-16	11.50	11.50	11.50	11.50	0
2023-11-15	11.50	11.50	11.50	11.50	5
2023-11-14	11.50	11.50	11.50	11.50	0
2023-11-13	11.50	11.50	11.50	11.50	325
2023-11-10	11.50	11.50	11.50	11.50	32,000
2023-11-09	11.50	11.50	11.50	11.50	0
2023-11-08	11.50	11.50	11.50	11.50	32,253
2023-11-07	11.75	11.75	11.50	11.50	16,000
2023-11-06	11.75	11.75	11.75	11.75	0
2023-11-03	11.75	11.75	11.75	11.75	28,399
2023-11-02	11.75	11.75	11.75	11.75	28
2023-11-01	11.75	11.75	11.75	11.75	40,000
2023-10-31	11.75	11.75	11.75	11.75	0
2023-10-30	11.75	11.75	11.75	11.75	294
2023-10-27	11.75	11.75	11.75	11.75	2,000
2023-10-26	12.00	12.00	11.75	11.75	64,570
2023-10-25	12.00	12.00	12.00	12.00	0
2023-10-24	11.75	12.00	11.75	12.00	18,856
2023-10-23	11.00	11.50	11.00	11.50	117,087
2023-10-20	10.00	11.00	10.00	11.00	396,793
2023-10-19	9.50	10.00	9.50	9.50	87,402
2023-10-18	10.00	9.90	9.50	9.50	165,458
2023-10-17	10.25	10.25	10.00	10.00	39,910
2023-10-16	10.75	10.75	9.25	10.25	552,730
2023-10-13	10.75	10.75	10.75	10.75	33,778
2023-10-12	10.75	10.75	10.75	10.75	11,350
2023-10-11	10.75	10.75	10.75	10.75	22,154
2023-10-10	10.75	10.75	10.75	10.75	11,966
2023-10-09	10.75	11.80	11.80	11.80	20
2023-10-06	10.75	10.75	10.75	10.75	1,000
2023-10-05	10.75	10.75	10.75	10.75	1,000
2023-10-04	10.30	10.75	10.30	10.75	5,155
2023-10-03	11.50	11.50	10.75	10.75	20,719
2023-10-02	11.50	11.50	11.50	11.50	30
2023-09-29	11.50	11.50	11.50	11.50	0
2023-09-28	12.50	12.50	11.50	11.50	47,570
2023-09-27	12.50	12.50	12.50	12.50	1,617
2023-09-26	12.50	12.50	12.50	12.50	20,000
2023-09-25	12.75	12.75	12.50	12.50	103,972
2023-09-22	12.75	12.75	12.75	12.75	1,593
2023-09-21	12.75	12.75	12.75	12.75	966
2023-09-20	12.75	12.75	12.75	12.75	2,000
2023-09-19	12.75	13.00	13.00	13.00	10,500
2023-09-18	12.75	12.75	12.75	12.75	308,434
2023-09-15	12.75	12.75	12.75	12.75	0
2023-09-14	12.75	12.75	12.75	12.75	23,864
2023-09-13	13.25	13.25	12.75	12.75	3,940
2023-09-12	13.25	13.25	12.75	12.75	37
2023-09-11	13.25	13.25	12.75	12.75	18,032
2023-09-08	13.25	13.25	12.75	12.75	10,000
2023-09-07	13.25	13.25	12.75	12.75	112,000
2023-09-06	13.50	13.50	13.25	13.25	24,070
2023-09-05	13.00	13.50	13.00	13.50	89,765
2023-09-04	13.00	13.00	13.00	13.00	16,575
2023-09-01	13.00	13.00	13.00	13.00	17,345
2023-08-31	14.50	14.50	12.25	13.00	783,599
2023-08-30	15.50	14.60	14.60	14.50	130,476
2023-08-29	15.50	15.50	15.50	15.50	50
2023-08-28	15.50	15.50	15.50	15.50	0
2023-08-25	15.50	15.50	15.50	15.50	10,032
2023-08-24	15.50	15.50	15.50	15.50	10,147
2023-08-23	15.50	15.50	15.50	15.50	582
2023-08-22	15.50	15.50	15.50	15.50	0
2023-08-21	15.50	15.50	15.50	15.50	0
2023-08-18	15.50	15.50	15.50	15.50	10,008
2023-08-17	15.50	15.50	15.50	15.50	15,000
2023-08-16	15.50	15.80	15.80	15.80	11,518
2023-08-15	15.50	15.50	15.50	15.50	0
2023-08-14	15.50	15.50	15.50	15.50	34,373
2023-08-11	15.50	15.50	15.50	15.50	0
2023-08-10	15.50	15.50	15.50	15.50	43,278
2023-08-09	16.00	16.00	15.50	15.50	2,618
2023-08-08	15.50	15.50	15.50	15.50	5,076
2023-08-07	15.50	15.50	15.50	15.50	6,559
2023-08-04	16.50	16.50	15.50	15.50	99,098
2023-08-03	16.50	16.50	16.50	16.50	0
2023-08-02	17.00	17.00	16.50	16.50	75,518
2023-08-01	17.50	17.50	17.00	17.00	40,097
2023-07-31	17.50	17.50	17.50	17.50	2,556
2023-07-28	16.75	17.50	17.00	17.50	44,786
2023-07-27	17.25	17.90	17.90	17.90	52,664
2023-07-26	19.50	17.50	17.50	17.50	272,277
2023-07-25	19.25	19.25	19.25	19.25	0
2023-07-24	19.25	19.25	19.25	19.25	11,526
2023-07-21	19.25	19.25	19.25	19.25	5,280
2023-07-20	19.25	19.25	19.25	19.25	6,259
2023-07-19	19.25	19.25	19.25	19.25	231
2023-07-18	19.25	19.25	19.25	19.25	8,863
2023-07-17	19.00	19.25	19.00	19.25	37,563
2023-07-14	19.00	19.25	19.00	19.25	4
2023-07-13	19.25	19.25	19.25	19.25	0
2023-07-12	19.25	19.25	19.25	19.25	26,778
2023-07-11	19.25	19.25	19.25	19.25	5,000
2023-07-10	20.00	20.00	19.25	19.25	94,934
2023-07-07	19.75	21.00	21.00	21.00	74,589
2023-07-06	19.75	20.00	20.00	20.00	15,631
2023-07-05	17.75	19.75	17.75	19.75	59,755
2023-07-04	17.75	17.75	17.75	17.75	20,837
2023-07-03	18.00	17.75	17.00	17.75	92,263
2023-06-30	18.00	18.00	18.00	18.00	30,017
2023-06-29	18.00	18.00	18.00	18.00	55,398
2023-06-28	18.00	18.00	18.00	18.00	300
2023-06-27	18.00	17.50	17.50	17.50	7,032
2023-06-26	18.00	18.00	18.00	18.00	27,158
2023-06-23	17.50	18.00	17.50	18.00	95,977
2023-06-22	17.75	17.75	17.50	17.50	58,235
2023-06-21	17.75	17.75	17.75	17.75	11,496
2023-06-20	17.75	17.75	17.75	17.75	2,162
2023-06-19	17.75	17.75	17.50	17.75	88,056
2023-06-16	17.50	17.75	17.50	17.75	51,478
2023-06-15	18.25	18.25	18.25	18.25	20,000
2023-06-14	19.00	19.00	18.25	18.25	29,010
2023-06-13	19.00	19.00	18.50	19.00	59,027
2023-06-12	19.00	19.00	19.00	19.00	25,566
2023-06-09	19.00	19.00	19.00	19.00	2,860
2023-06-08	19.00	19.00	19.00	19.00	9,121
2023-06-07	19.00	19.00	19.00	19.00	0
2023-06-06	19.50	19.50	19.00	19.00	43,843
2023-06-05	19.50	19.50	19.50	19.50	5,645
2023-06-02	21.00	21.00	19.50	19.50	157,905
2023-06-01	21.00	21.00	21.00	21.00	48,349
2023-05-31	19.50	21.00	19.00	21.00	129,636
2023-05-30	20.50	20.50	19.50	19.50	74,719
2023-05-29	20.50	20.50	20.50	20.50	0
2023-05-26	21.00	21.00	20.50	20.50	16,799
2023-05-25	21.00	22.00	21.00	21.00	245,363
2023-05-24	25.50	25.50	21.00	21.00	102,993
2023-05-23	25.50	26.00	25.50	25.50	125,117
2023-05-22	25.50	25.50	25.50	25.50	11,465
2023-05-19	23.00	25.50	23.00	25.50	113,572
2023-05-18	22.00	23.00	22.00	23.00	19,004
2023-05-17	22.00	22.00	22.00	22.00	5,180
2023-05-16	21.50	22.00	21.50	22.00	19,207
2023-05-15	21.50	21.50	21.50	21.50	14,909
2023-05-12	22.00	22.00	21.00	21.50	5,436
2023-05-11	21.00	21.00	21.00	21.00	24,997
2023-05-10	21.00	21.00	21.00	21.00	34,370
2023-05-09	21.00	21.00	21.00	21.00	7,194
2023-05-08	21.00	21.00	21.00	21.00	0
2023-05-05	20.00	21.00	20.00	21.00	36,744
2023-05-04	20.75	20.75	20.00	20.00	565
2023-05-03	21.00	21.00	20.75	20.75	39,051
2023-05-02	20.00	20.00	20.00	20.00	5,035
2023-05-01	20.00	20.00	20.00	20.00	0
2023-04-28	18.75	20.00	20.00	20.00	258,901
2023-04-27	20.00	21.40	21.40	21.40	11,247
2023-04-26	20.00	20.00	20.00	20.00	25,000
2023-04-25	20.00	20.00	20.00	20.00	8,334
2023-04-24	20.75	20.75	20.00	20.00	31,246
2023-04-21	20.75	20.75	20.75	20.75	0
2023-04-20	20.50	20.75	20.50	20.75	29,609
2023-04-19	20.00	20.50	20.00	20.50	47,033
2023-04-18	20.50	20.50	20.00	20.00	16,973
2023-04-17	19.00	20.50	19.00	20.50	73,381
2023-04-14	20.50	20.50	20.00	20.00	89,315
2023-04-13	18.60	20.50	18.60	20.50	30,093
2023-04-12	20.00	20.00	20.00	20.00	409
2023-04-11	20.00	20.00	20.00	20.00	88
2023-04-10	20.00	20.00	20.00	20.00	0
2023-04-07	20.00	20.00	20.00	20.00	0
2023-04-06	20.00	20.00	20.00	20.00	6,171
2023-04-05	20.00	20.00	19.00	20.00	32,669
2023-04-04	20.00	20.00	20.00	20.00	258
2023-04-03	20.50	20.00	19.60	20.00	22,801
2023-03-31	22.00	22.00	20.00	20.50	94,551
2023-03-30	22.00	22.00	22.00	22.00	84,286
2023-03-29	21.00	23.00	21.00	22.00	56,057
2023-03-28	23.00	22.00	22.00	22.00	77,059
2023-03-27	23.50	25.60	25.60	23.00	4,147
2023-03-24	23.50	25.00	25.00	25.00	5,081
2023-03-23	23.50	25.00	23.50	23.50	35,026
2023-03-22	23.50	23.50	23.50	23.50	23,746
2023-03-21	23.50	23.50	23.50	23.50	56,312
2023-03-20	23.50	25.20	25.20	25.20	622
2023-03-17	23.50	23.50	23.50	23.50	4,669
2023-03-16	23.00	23.50	23.00	23.50	86,206
2023-03-15	22.00	23.00	22.00	23.00	110,115
2023-03-14	21.00	22.00	21.00	22.00	58,981
2023-03-13	21.00	22.00	22.00	22.00	40,404
2023-03-10	22.50	23.00	21.00	21.00	116,979
2023-03-09	21.00	23.00	23.00	23.00	105,927
2023-03-08	20.00	21.00	20.00	21.00	111,391
2023-03-07	19.50	20.00	19.50	20.00	91,494
2023-03-06	19.50	19.50	19.50	19.50	10
2023-03-03	19.50	19.50	19.50	19.50	8,217
2023-03-02	20.00	20.00	19.50	19.50	55,098
2023-03-01	20.00	20.00	20.00	20.00	11,844
2023-02-28	20.00	20.00	20.00	20.00	1,407
2023-02-27	20.25	20.25	20.00	20.00	2,114
2023-02-24	20.00	20.25	20.00	20.25	139,471
2023-02-23	20.00	20.00	20.00	20.00	31,427
2023-02-22	19.50	20.00	19.50	20.00	41,742
2023-02-21	20.00	20.00	19.50	19.50	32,040
2023-02-20	21.00	21.00	20.00	20.00	6,361
2023-02-17	20.00	20.00	20.00	20.00	24,201
2023-02-16	20.00	20.00	20.00	20.00	8,304
2023-02-15	18.50	21.00	18.50	20.00	78,432
2023-02-14	19.25	19.00	18.00	18.50	31,624
2023-02-13	19.75	18.50	18.50	18.50	26,992
2023-02-10	18.00	19.25	16.70	19.25	367,492
2023-02-09	17.50	18.00	17.50	18.00	34,564
2023-02-08	17.50	17.50	17.50	17.50	5,000
2023-02-07	17.50	17.50	17.50	17.50	41,893
2023-02-06	17.00	17.50	17.00	17.50	27,685
2023-02-03	17.50	17.50	17.00	17.00	12,800
2023-02-02	17.50	18.00	17.50	17.50	134,193
2023-02-01	18.00	18.00	17.50	17.50	104,529
2023-01-31	18.00	18.00	18.00	18.00	13,525
2023-01-30	18.00	18.00	18.00	18.00	610
2023-01-27	18.00	18.00	18.00	18.00	1,689
2023-01-26	18.00	18.00	18.00	18.00	2,358
2023-01-25	18.00	18.00	18.00	18.00	0
2023-01-24	18.00	18.00	18.00	18.00	14,141
2023-01-23	18.00	18.00	18.00	18.00	17,913
2023-01-20	18.00	18.00	18.00	18.00	7,633
2023-01-19	18.00	18.00	18.00	18.00	3,000
2023-01-18	18.00	18.00	18.00	18.00	2,084
2023-01-17	18.00	18.50	18.00	18.00	60,868
2023-01-16	18.50	18.50	17.75	18.00	1,949
2023-01-13	17.75	17.75	17.50	17.75	237,848
2023-01-12	17.75	17.75	17.75	17.75	51,390
2023-01-11	18.50	18.50	18.25	18.25	78,087
2023-01-10	18.50	18.50	18.50	18.50	37,325
2023-01-09	18.50	18.50	17.00	18.50	20,299
2023-01-06	18.50	18.50	18.50	18.50	191
2023-01-05	18.50	18.50	18.50	18.50	41,611
2023-01-04	18.50	18.10	18.10	18.10	48,793
2023-01-03	17.60	18.50	17.60	18.50	37,338
2023-01-02	18.00	18.00	18.00	18.00	0
2022-12-30	18.00	18.00	18.00	18.00	20,000
2022-12-29	18.00	18.50	17.50	18.00	52,431
2022-12-28	19.00	19.00	18.00	18.00	32,247
2022-12-27	18.75	18.75	18.75	18.75	0
2022-12-26	18.75	18.75	18.75	18.75	0
2022-12-23	19.00	19.00	18.75	18.75	14,432
2022-12-22	19.25	19.25	19.00	19.00	35,329
2022-12-21	19.25	19.25	19.25	19.25	862
2022-12-20	19.50	19.50	19.25	19.25	39,674
2022-12-19	19.25	19.50	19.25	19.50	108,226
2022-12-16	17.75	21.00	17.75	19.50	506,286
2022-12-15	18.00	18.40	18.40	18.40	95,227
2022-12-14	18.00	18.00	17.75	18.00	66,031
2022-12-13	17.25	17.75	17.00	17.75	111,017
2022-12-12	17.00	17.25	16.75	17.25	71,922
2022-12-09	15.75	18.25	15.50	16.75	554,355
2022-12-08	15.50	15.50	15.50	15.50	69,099
2022-12-07	15.00	15.50	15.00	15.50	86,110
2022-12-06	15.00	15.00	15.00	15.00	54,928
2022-12-05	14.10	15.00	14.50	15.00	261,336
2022-12-02	14.10	14.10	14.10	14.10	10,480
2022-12-01	14.50	14.50	14.00	14.10	44,570
2022-11-30	14.50	14.50	14.50	14.50	18,090
2022-11-29	14.75	14.75	14.00	14.50	663,847
2022-11-28	12.25	16.75	11.80	14.75	2,066,721
2022-11-25	12.50	12.50	12.25	12.25	25,200
2022-11-24	12.50	12.50	12.50	12.50	0
2022-11-23	12.50	12.50	12.50	12.50	970
2022-11-22	12.50	12.50	12.50	12.50	106
2022-11-21	12.50	12.50	12.50	12.50	22
2022-11-18	12.50	12.50	12.50	12.50	0
2022-11-17	12.50	12.50	12.50	12.50	18
2022-11-16	12.50	12.50	12.50	12.50	40
2022-11-15	12.50	12.50	12.50	12.50	0
2022-11-14	12.50	12.50	12.50	12.50	7,382
2022-11-11	12.50	12.50	12.50	12.50	28,427
2022-11-10	12.50	12.50	12.50	12.50	17
2022-11-09	12.00	12.50	12.00	12.50	22,550
2022-11-08	12.00	12.00	12.00	12.00	17,769
2022-11-07	12.00	12.00	12.00	12.00	1,526
2022-11-04	12.00	12.00	11.70	12.00	13,074
2022-11-03	12.00	12.00	12.00	12.00	0
2022-11-02	12.00	12.00	12.00	12.00	7,625
2022-11-01	12.00	12.00	12.00	12.00	25,000
2022-10-31	12.00	12.00	12.00	12.00	17,787
2022-10-28	12.25	12.50	12.00	12.00	57,500
2022-10-27	12.50	12.50	12.00	12.25	134,718
2022-10-26	12.50	12.50	12.50	12.50	108
2022-10-25	12.50	12.50	12.50	12.50	3,859
2022-10-24	12.50	12.50	12.50	12.50	0
2022-10-21	12.50	12.50	12.50	12.50	1,000
2022-10-20	12.50	12.50	12.50	12.50	8,467
2022-10-19	12.50	12.50	12.50	12.50	13,500
2022-10-18	12.00	12.50	12.00	12.50	81,753
2022-10-17	12.00	12.00	12.00	12.00	0
2022-10-14	12.00	12.00	12.00	12.00	5,778
2022-10-13	12.00	12.00	12.00	12.00	19,256
2022-10-12	12.25	12.25	12.00	12.00	10,116
2022-10-11	12.75	12.75	12.25	12.25	77,248
2022-10-10	12.25	11.80	11.80	12.75	57,707
2022-10-07	12.25	12.25	12.25	12.25	1,560
2022-10-06	12.25	12.25	12.25	12.25	912
2022-10-05	12.25	12.25	12.25	12.25	0
2022-10-04	12.25	12.25	12.25	12.25	6,365
2022-10-03	12.25	12.25	12.25	12.25	5,700
2022-09-30	12.25	12.25	11.50	12.25	11,831
2022-09-29	12.25	12.25	12.25	12.25	0
2022-09-28	12.25	12.25	11.50	12.25	0
2022-09-27	12.25	12.25	12.25	12.25	0
2022-09-26	12.50	12.50	12.25	12.25	34,250
2022-09-23	12.50	12.50	12.50	12.50	7
2022-09-22	12.50	12.50	12.50	12.50	10,667
2022-09-21	12.50	12.50	12.50	12.50	2,232
2022-09-20	12.25	12.50	12.00	12.50	231
2022-09-19	12.50	12.50	12.50	12.50	0
2022-09-16	12.50	12.50	12.50	12.50	41,511
2022-09-15	12.25	12.50	12.00	12.50	2,178
2022-09-14	12.75	13.25	12.00	12.50	261,888
2022-09-13	11.75	12.75	11.00	12.75	43,086
2022-09-12	11.25	11.75	11.00	11.75	17,817
2022-09-09	11.25	11.50	10.50	11.50	4,612
2022-09-08	10.75	11.25	10.00	11.25	106,908
2022-09-07	10.75	10.75	10.00	10.75	35,100
2022-09-06	11.25	11.25	10.50	10.75	15,000
2022-09-05	11.25	11.25	10.50	11.00	9,980
2022-09-02	11.25	11.25	10.50	11.00	0
2022-09-01	11.00	11.00	11.00	11.00	193,962
2022-08-31	11.00	11.00	11.00	11.00	1,921
2022-08-30	11.00	11.00	11.00	11.00	2,387
2022-08-29	11.00	11.00	11.00	11.00	0
2022-08-26	11.00	11.00	11.00	11.00	0
2022-08-25	11.00	11.00	11.00	11.00	2,000
2022-08-24	11.00	11.00	11.00	11.00	50
2022-08-23	11.00	11.00	11.00	11.00	2,200
2022-08-22	10.75	11.00	10.50	11.00	0
2022-08-19	10.75	11.00	10.50	11.00	0
2022-08-18	11.00	11.00	11.00	11.00	100
2022-08-17	11.00	11.00	11.00	11.00	895
2022-08-16	10.50	11.00	10.50	11.00	70,557
2022-08-15	10.50	10.50	10.50	10.50	26,232
2022-08-12	10.50	10.50	10.00	10.50	144,776
2022-08-11	10.50	10.50	10.00	10.25	2,500
2022-08-10	10.50	10.50	10.00	10.25	0
2022-08-09	10.25	10.25	10.25	10.25	161
2022-08-08	10.50	10.50	10.25	10.25	2,414
2022-08-05	10.50	10.50	10.50	10.50	64
2022-08-04	10.50	10.50	10.50	10.50	5,042
2022-08-03	10.50	10.50	10.50	10.50	0
2022-08-02	10.50	10.50	10.50	10.50	200
2022-08-01	10.50	10.50	10.00	10.50	1,533
2022-07-29	10.50	10.50	10.50	10.50	20,040
2022-07-28	10.00	11.25	9.50	10.50	240,127
2022-07-27	10.00	10.00	9.50	10.00	400
2022-07-26	10.00	10.00	9.50	10.00	9,614
2022-07-25	10.00	10.00	9.50	10.00	10,516
2022-07-22	10.00	10.00	9.50	10.00	5,000
2022-07-21	10.00	10.00	9.50	10.00	0
2022-07-20	9.50	10.00	9.00	10.00	77,944
2022-07-19	9.50	9.50	9.50	9.50	0
2022-07-18	9.50	9.50	9.50	9.50	50
2022-07-15	9.75	9.75	9.50	9.50	50,421
2022-07-14	9.75	9.75	9.75	9.75	1,000
2022-07-13	9.75	9.75	9.75	9.75	735
2022-07-12	9.75	9.75	9.75	9.75	319
2022-07-11	10.00	10.00	9.50	9.75	1,735
2022-07-08	10.00	10.00	9.50	9.75	8,528
2022-07-07	10.00	10.00	9.50	9.75	0
2022-07-06	10.00	10.00	9.50	9.75	60,000
2022-07-05	10.00	10.00	9.50	10.00	106,466
2022-07-04	10.00	10.00	9.50	9.50	149,871
2022-07-01	10.00	10.00	9.50	10.00	10,000
2022-06-30	10.00	10.00	9.50	10.00	40,855
2022-06-29	10.00	10.00	9.50	10.00	8,674
2022-06-28	10.00	10.00	9.50	10.00	0
2022-06-27	10.25	10.25	9.50	10.00	10,024
2022-06-24	10.25	10.25	10.00	10.00	10,000
2022-06-23	10.50	10.50	10.25	10.25	10,000
2022-06-22	10.75	10.75	10.50	10.50	25,000
2022-06-21	10.75	10.75	10.75	10.75	0
2022-06-20	10.75	10.75	10.75	10.75	0
2022-06-17	10.75	10.75	10.75	10.75	50,000
2022-06-16	10.75	10.75	10.75	10.75	0
2022-06-15	11.00	11.00	10.75	10.75	25,009
2022-06-14	11.25	10.70	10.70	10.70	546,505
2022-06-13	11.25	11.25	11.25	11.25	23,899
2022-06-10	11.75	11.75	11.25	11.25	60,065
2022-06-09	12.00	12.00	11.00	11.75	0
2022-06-08	12.00	12.00	11.00	11.75	3
2022-06-07	12.00	12.00	11.00	11.75	875
2022-06-06	12.00	12.00	11.00	11.75	11,663
2022-06-03	11.75	11.75	11.75	11.75	0
2022-06-02	11.75	11.75	11.75	11.75	0
2022-06-01	12.00	12.00	11.00	11.75	25,000
2022-05-31	12.50	12.50	12.00	12.00	146,598
2022-05-30	13.00	13.00	12.00	12.50	20,767
2022-05-27	12.50	13.25	11.50	13.00	187,500
2022-05-26	12.50	12.50	11.50	12.00	991
2022-05-25	11.25	12.50	11.00	12.00	78,100
2022-05-24	11.25	11.25	11.00	11.25	20,053
2022-05-23	11.25	11.25	11.00	11.25	0
2022-05-20	11.00	11.25	11.00	11.25	32,500
2022-05-19	11.75	11.75	11.00	11.00	96,109
2022-05-18	11.75	12.00	11.25	11.50	212,144
2022-05-17	11.75	12.00	11.75	11.75	95,000
2022-05-16	11.00	12.50	10.50	11.75	411,949
2022-05-13	11.00	11.00	10.75	10.75	55,166
2022-05-12	11.00	11.50	10.50	11.00	156,278
2022-05-11	11.00	11.00	10.50	11.00	40,000
2022-05-10	12.00	12.00	11.00	11.00	47,342
2022-05-09	11.75	11.20	11.20	11.20	198,812
2022-05-06	11.75	11.75	11.20	11.50	199,510
2022-05-05	12.50	12.50	11.50	11.75	45,734
2022-05-04	13.00	13.00	11.75	12.25	563,010
2022-05-03	9.50	13.50	13.50	13.50	4,376,162
2022-05-02	9.75	9.75	9.75	9.75	0
2022-04-29	9.50	9.75	9.50	9.75	0
2022-04-28	9.50	9.75	9.50	9.75	555,637
2022-04-27	9.75	9.75	9.50	9.75	30,000
2022-04-26	9.75	9.75	9.75	9.75	80,000
2022-04-25	10.25	10.25	9.75	9.75	66,423
2022-04-22	10.25	10.25	10.25	10.25	100,000
2022-04-21	10.25	10.25	10.25	10.25	0
2022-04-20	10.25	10.25	10.25	10.25	0
2022-04-19	10.50	10.50	9.50	10.25	15,656
2022-04-18	10.50	10.50	10.50	10.50	0
2022-04-15	10.50	10.50	10.50	10.50	0
2022-04-14	10.50	10.50	10.00	10.50	65,009
2022-04-13	10.50	10.50	10.00	10.50	111,271
2022-04-12	10.75	10.75	10.25	10.50	90,559
2022-04-11	9.25	10.75	8.50	10.75	183,259
2022-04-08	8.75	8.55	8.55	8.55	592,513
2022-04-07	9.00	9.25	8.50	8.75	89,540
2022-04-06	9.50	9.75	9.00	9.00	463,900
2022-04-05	9.25	9.75	9.25	9.75	49,961
2022-04-04	9.25	9.50	9.50	9.50	228,547
2022-04-01	9.25	9.25	9.25	9.25	95,000
2022-03-31	9.75	9.45	9.45	9.45	229,500
2022-03-30	9.50	9.75	9.50	9.75	132,340
2022-03-29	9.25	9.50	9.00	9.50	280,416
2022-03-28	9.25	9.25	9.25	9.25	68,135
2022-03-25	9.25	9.25	9.25	9.25	15,340
2022-03-24	9.50	9.50	9.25	9.25	58,730
2022-03-23	10.00	10.00	9.00	9.50	36,455
2022-03-22	9.75	9.75	9.50	9.50	10,000
2022-03-21	9.60	9.75	9.60	9.75	11,823
2022-03-18	9.60	9.30	9.30	9.30	92,767
2022-03-17	9.60	9.60	9.60	9.60	0
2022-03-16	9.60	9.60	9.60	9.60	2,044
2022-03-15	9.60	9.60	9.60	9.60	0
2022-03-14	9.60	9.60	9.60	9.60	2,050
2022-03-11	9.60	9.60	9.60	9.60	0
2022-03-10	9.60	9.85	9.60	9.60	189,084
2022-03-09	10.50	10.50	9.60	9.60	97,115
2022-03-08	10.50	10.50	10.50	10.50	2,500
2022-03-07	10.00	10.50	10.00	10.50	107,510
2022-03-04	10.00	10.00	10.00	10.00	11,636
2022-03-03	10.00	10.00	10.00	10.00	2,500
2022-03-02	9.75	10.00	9.75	10.00	145,273
2022-03-01	9.75	9.75	9.75	9.75	0
2022-02-28	9.75	9.75	9.75	9.75	0
2022-02-25	10.00	10.00	9.00	9.75	10,360
2022-02-24	9.75	9.75	9.75	9.75	0
2022-02-23	9.75	9.75	9.75	9.75	0
2022-02-22	9.75	9.75	9.75	9.75	0
2022-02-21	10.00	10.00	9.00	9.75	0
2022-02-18	10.00	10.00	9.00	9.75	0
2022-02-17	9.75	9.75	9.75	9.75	20,666
2022-02-16	9.75	9.75	9.75	9.75	275
2022-02-15	9.00	9.75	9.00	9.75	62,500
2022-02-14	9.50	9.50	8.50	9.00	114,971
2022-02-11	9.50	9.50	8.50	9.50	0
2022-02-10	9.50	9.50	9.50	9.50	0
2022-02-09	9.75	9.75	9.50	9.50	9,542
2022-02-08	9.75	9.75	9.75	9.75	0
2022-02-07	10.00	10.00	9.75	9.75	31,020
2022-02-04	10.00	10.00	10.00	10.00	0
2022-02-03	10.00	10.00	10.00	10.00	5,266
2022-02-02	10.25	10.25	10.00	10.00	20,966
2022-02-01	10.25	10.25	10.25	10.25	0
2022-01-31	10.25	10.25	10.25	10.25	0
2022-01-28	10.25	10.25	10.25	10.25	31,253
2022-01-27	10.25	10.25	10.25	10.25	25
2022-01-26	10.25	10.25	9.50	10.25	0
2022-01-25	10.25	10.25	10.25	10.25	36,895
2022-01-24	10.25	10.25	10.25	10.25	10,483
2022-01-21	10.25	10.25	10.25	10.25	0
2022-01-20	10.25	10.25	10.25	10.25	0
2022-01-19	10.25	10.25	10.25	10.25	14,609
2022-01-18	10.25	10.25	10.25	10.25	0
2022-01-17	10.25	10.50	10.25	10.25	263,320
2022-01-14	10.50	10.75	10.00	10.25	78,615
2022-01-13	10.75	10.75	10.75	10.75	52,500
2022-01-12	11.00	11.00	10.50	10.75	96,708
2022-01-11	11.00	11.00	11.00	11.00	14,429
2022-01-10	11.00	11.00	11.00	11.00	0
2022-01-07	11.25	11.25	10.50	11.00	85,040
2022-01-06	11.25	11.25	11.25	11.25	11,325
2022-01-05	11.25	11.25	11.25	11.25	128,937
2022-01-04	11.25	11.25	11.25	11.25	102,500
2022-01-03	11.25	11.25	11.25	11.25	0
2021-12-31	11.25	11.25	11.25	11.25	0
2021-12-30	11.25	11.25	11.00	11.25	0
2021-12-29	11.25	11.25	11.00	11.25	352
2021-12-28	11.25	11.25	11.25	11.25	0
2021-12-27	11.25	11.25	11.25	11.25	0
2021-12-24	12.25	12.25	11.25	11.25	71,620
2021-12-23	12.25	12.25	12.25	12.25	112,659
2021-12-22	13.00	13.00	11.50	12.25	176,456
2021-12-21	12.00	12.00	12.00	12.00	103,051
2021-12-20	12.00	12.00	12.00	12.00	0
2021-12-17	12.00	12.00	11.00	12.00	0
2021-12-16	12.00	12.00	12.00	12.00	0
2021-12-15	12.00	12.00	12.00	12.00	0
2021-12-14	12.00	12.00	12.00	12.00	1,571
2021-12-13	11.75	12.00	11.75	12.00	146
2021-12-10	11.75	11.75	11.75	11.75	0
2021-12-09	11.75	11.75	11.75	11.75	0
2021-12-08	11.75	11.75	11.75	11.75	0
2021-12-07	11.75	11.75	11.75	11.75	723
2021-12-06	11.75	11.75	11.75	11.75	0
2021-12-03	11.75	11.75	11.00	11.75	0
2021-12-02	11.75	11.75	11.00	11.75	117,804
2021-12-01	12.00	12.00	11.00	11.75	307
2021-11-30	12.25	12.25	11.75	11.75	17,437
2021-11-29	12.25	12.25	11.50	12.25	0
2021-11-26	12.25	12.25	12.25	12.25	84,745
2021-11-25	12.25	12.25	12.25	12.25	0
2021-11-24	12.00	12.25	11.50	12.25	9,935
2021-11-23	12.00	12.25	12.00	12.25	176,231
2021-11-22	12.00	12.00	12.00	12.00	0
2021-11-19	12.00	12.00	11.50	12.00	7,625
2021-11-18	12.00	12.00	12.00	12.00	2,424
2021-11-17	12.00	12.00	12.00	12.00	0
2021-11-16	12.25	12.25	12.00	12.00	32,915
2021-11-15	12.25	12.25	12.25	12.25	52,076
2021-11-12	12.25	12.25	12.25	12.25	34,291
2021-11-11	12.50	12.50	11.50	12.25	0
2021-11-10	12.25	12.25	12.25	12.25	1,390
2021-11-09	13.00	13.00	12.25	12.25	39,904
2021-11-08	11.75	12.20	12.20	12.20	280,604
2021-11-05	11.75	11.75	11.00	11.75	44,452
2021-11-04	11.75	11.75	11.75	11.75	151,525
2021-11-03	11.50	11.20	11.20	11.20	110,873
2021-11-02	11.50	11.50	11.50	11.50	69
2021-11-01	11.75	11.75	11.75	11.75	0
2021-10-29	11.75	11.75	11.00	11.75	10,242
2021-10-28	11.50	11.75	11.50	11.75	116,351
2021-10-27	11.25	11.50	11.25	11.50	77,101
2021-10-26	11.25	11.25	11.25	11.25	0
2021-10-25	11.25	11.25	11.25	11.25	0
2021-10-22	10.75	11.25	10.75	11.25	48,169
2021-10-21	10.75	10.75	10.75	10.75	0
2021-10-20	10.75	10.75	10.75	10.75	1,751
2021-10-19	10.70	10.70	10.70	10.75	2,157
2021-10-18	11.25	10.90	10.90	10.90	42,830
2021-10-15	11.25	11.50	11.00	11.25	2,455
2021-10-14	11.50	11.50	11.50	11.50	0
2021-10-13	11.75	11.75	11.50	11.50	15,927
2021-10-12	11.75	11.75	11.00	11.75	0
2021-10-11	11.75	11.75	11.75	11.75	85,716
2021-10-08	11.75	11.75	11.75	11.75	0
2021-10-07	12.25	12.25	11.50	11.75	54,524
2021-10-06	12.25	12.25	11.50	12.00	73,386
2021-10-05	12.25	12.25	12.25	12.25	14,000
2021-10-04	12.25	12.25	12.25	12.25	37,500
2021-10-01	12.25	12.25	12.25	12.25	20,120
2021-09-30	12.25	12.25	12.25	12.25	43,615
2021-09-29	11.50	11.80	11.80	11.80	119,105
2021-09-28	11.50	11.50	11.00	11.50	0
2021-09-27	11.50	11.50	11.50	11.50	0
2021-09-24	11.50	11.50	11.00	11.50	0
2021-09-23	11.50	11.50	11.50	11.50	20,000
2021-09-22	11.50	11.50	11.50	11.50	268,184
2021-09-21	11.50	11.50	11.50	11.50	192,503
2021-09-20	11.50	11.50	11.50	11.50	136,483
2021-09-17	11.50	11.50	11.50	11.50	316
2021-09-16	11.50	11.50	11.50	11.50	0
2021-09-15	11.75	11.75	11.00	11.50	0
2021-09-14	11.50	11.50	11.50	11.50	54,000
2021-09-13	11.00	11.75	10.50	11.50	266,593
2021-09-10	11.00	11.00	10.50	11.00	8,242
2021-09-09	11.00	11.00	10.50	11.00	0
2021-09-08	11.00	10.70	10.70	10.70	4,065
2021-09-07	11.00	11.00	10.50	11.00	143,314
2021-09-06	11.25	11.25	10.50	11.00	50,717
2021-09-03	11.25	11.00	11.00	11.25	1,637
2021-09-02	11.25	11.25	10.50	11.25	4,836
2021-09-01	11.25	11.25	10.50	11.25	49,729
2021-08-31	11.50	11.50	10.50	11.25	4,960
2021-08-30	11.25	11.25	11.25	11.25	0
2021-08-27	11.25	11.25	10.50	11.25	25,826
2021-08-26	11.25	11.25	10.50	11.25	10,510
2021-08-25	11.25	11.25	10.50	11.25	35,000
2021-08-24	11.00	11.25	10.50	11.25	46,298
2021-08-23	11.00	11.00	10.50	11.00	0
2021-08-20	11.00	11.00	10.50	11.00	4,030
2021-08-19	11.00	11.00	10.50	11.00	20,000
2021-08-18	11.50	11.50	10.50	11.00	50,611
2021-08-17	11.50	10.90	10.90	10.90	1,000
2021-08-16	11.50	11.75	11.00	11.25	62,042
2021-08-13	11.50	11.50	11.50	11.75	1,000
2021-08-12	11.50	11.75	11.00	11.75	0
2021-08-11	11.50	11.75	11.00	11.75	20,000
2021-08-10	11.50	11.75	11.00	11.75	1,908
2021-08-09	11.50	11.75	11.00	11.75	41,074
2021-08-06	11.50	11.50	11.50	11.50	40,664
2021-08-05	11.00	11.50	11.50	11.75	168,376
2021-08-04	10.75	11.25	10.00	11.00	321,222
2021-08-03	10.75	10.75	10.00	10.75	98,356
2021-08-02	10.75	10.75	10.00	10.75	0
2021-07-30	10.75	10.75	10.00	10.75	1,469
2021-07-29	10.75	10.75	10.00	10.75	91,272
2021-07-28	10.75	10.75	10.00	10.75	48,920
2021-07-27	10.75	10.75	10.00	10.75	58,794
2021-07-26	10.00	10.75	9.50	10.75	257,470
2021-07-23	10.00	10.00	9.50	10.00	1,134
2021-07-22	10.75	10.75	9.75	10.00	115,460
2021-07-21	10.75	10.75	10.00	10.75	0
2021-07-20	10.75	10.75	10.00	10.75	38,176
2021-07-19	10.75	10.75	10.00	10.75	16,360
2021-07-16	10.75	10.75	10.00	10.75	4,583
2021-07-15	11.25	11.25	10.75	10.75	35,400
2021-07-14	11.25	11.25	11.25	11.25	0
2021-07-13	11.50	11.50	11.25	11.25	274,188
2021-07-12	11.50	11.50	11.50	11.50	3,000
2021-07-09	11.25	11.50	11.25	11.50	34,257
2021-07-08	10.30	11.25	10.30	11.25	52,328
2021-07-07	11.50	10.60	10.60	10.60	346,947
2021-07-06	11.50	11.50	11.50	11.50	17,958
2021-07-05	11.50	11.50	11.00	11.50	213,619
2021-07-02	11.25	11.50	10.75	11.50	213,561
2021-07-01	11.50	11.50	11.50	11.50	97,986
2021-06-30	11.50	11.50	11.50	11.50	0
2021-06-29	12.00	12.00	11.50	11.50	246,578
2021-06-28	12.25	12.25	12.00	12.00	128,966
2021-06-25	12.25	12.25	12.25	12.25	35,234
2021-06-24	12.25	12.25	11.50	12.25	5,000
2021-06-23	11.50	12.50	11.50	12.25	183,278
2021-06-22	12.75	13.25	11.50	11.50	838,663
2021-06-21	13.00	13.00	12.50	12.50	73,371
2021-06-18	13.25	13.25	12.75	13.00	51,085
2021-06-17	13.00	13.25	13.00	13.25	160,411
2021-06-16	13.25	13.25	12.75	13.00	22,500
2021-06-15	13.75	14.00	13.25	13.25	349,250
2021-06-14	13.25	14.25	13.75	13.75	829,391
2021-06-11	13.25	13.25	13.25	13.25	216,668
2021-06-10	13.50	13.50	12.50	13.25	234,756
2021-06-09	13.25	13.75	12.80	13.50	296,570
2021-06-08	12.20	14.00	11.75	13.25	1,696,880
2021-06-07	12.25	12.25	11.75	11.75	45,943
2021-06-04	12.50	12.50	12.25	12.25	30,277
2021-06-03	12.50	12.50	11.50	12.50	60,000
2021-06-02	12.50	12.50	12.50	12.50	35,332
2021-06-01	12.50	12.50	12.50	12.50	33,144
2021-05-28	12.50	12.50	12.50	12.50	64,007
2021-05-27	13.00	13.00	12.50	12.50	32,413
2021-05-26	12.50	12.10	12.00	12.00	125,741
2021-05-25	12.00	12.50	12.00	12.50	163,909
2021-05-24	12.25	12.25	12.00	12.00	33,747
2021-05-21	11.50	12.25	11.50	12.25	203,699
2021-05-20	12.00	11.50	11.50	12.00	80,658
2021-05-19	11.75	12.00	11.50	12.00	187,885
2021-05-18	11.75	11.50	11.50	11.75	30,788
2021-05-17	11.75	11.50	11.50	11.75	65,722
2021-05-14	11.50	11.75	11.50	11.75	216,934
2021-05-13	11.00	12.25	11.40	11.50	1,052,705
2021-05-12	10.35	11.00	10.35	11.00	107,193
2021-05-11	11.00	10.60	10.60	10.60	273,607
2021-05-10	11.00	10.60	10.60	11.00	264,565
2021-05-07	10.80	11.25	10.80	11.00	153,570
2021-05-06	11.75	10.80	10.80	11.25	311,462
2021-05-05	9.75	12.00	9.00	11.75	604,108
2021-05-04	9.50	9.75	8.50	9.75	138,499
2021-04-30	9.50	9.50	9.50	9.50	220
2021-04-29	9.50	9.50	9.50	9.50	2,009
2021-04-28	9.00	9.50	9.00	9.50	125,782
2021-04-27	9.75	9.75	8.75	9.00	280,707
2021-04-26	9.75	9.75	9.75	9.75	134,182
2021-04-23	9.75	9.75	9.75	9.75	36,901
2021-04-22	9.75	9.75	9.75	9.75	28,409
2021-04-21	9.75	9.75	9.75	9.75	65,880
2021-04-20	9.75	9.75	9.75	9.75	0
2021-04-19	9.75	9.75	9.75	9.75	59,034
2021-04-16	9.75	9.75	9.00	9.75	129,137
2021-04-15	9.75	9.75	9.50	9.75	451,838
2021-04-14	10.75	10.75	9.75	9.75	138,470
2021-04-13	10.75	10.75	10.00	10.75	0
2021-04-12	10.75	10.75	10.00	10.75	3,699
2021-04-09	10.75	10.75	10.00	10.75	168,954
2021-04-08	10.75	10.75	10.00	10.75	7,943
2021-04-07	10.75	10.75	10.00	10.75	170
2021-04-06	10.75	10.75	10.00	10.75	0
2021-04-01	10.75	10.75	10.75	10.75	30,953
2021-03-31	10.75	10.75	10.75	10.75	96,585
2021-03-30	11.00	11.00	10.75	10.75	26,392
2021-03-29	11.00	11.00	11.00	11.00	29,029
2021-03-26	11.15	11.15	11.00	11.00	124,543
2021-03-25	10.90	11.15	10.90	11.15	293,994
2021-03-24	11.35	11.35	10.90	10.90	260,264
2021-03-23	11.35	11.35	11.35	11.35	15,008
2021-03-22	11.35	11.35	11.35	11.35	28,781
2021-03-19	11.50	11.60	11.35	11.35	230,294
2021-03-18	11.25	11.60	11.25	11.60	509,647
2021-03-17	11.85	11.85	11.25	11.25	86,899
2021-03-16	12.00	12.00	11.85	11.85	284,196
2021-03-15	11.25	11.80	10.80	11.80	2,175,552
2021-03-12	11.25	11.25	11.25	11.25	159,676
2021-03-11	11.75	11.75	10.80	10.80	424,342
2021-03-10	11.00	12.25	10.80	10.80	1,250,088
2021-03-09	10.25	11.25	11.00	11.00	1,107,125
2021-03-08	9.50	9.00	9.00	9.00	298,090
2021-03-05	9.50	9.50	9.35	9.50	478,519
2021-03-04	10.60	10.00	9.00	9.50	360,701
2021-03-03	10.60	10.00	10.00	10.60	270,566
2021-03-02	10.75	10.75	10.20	10.60	93,105
2021-03-01	10.75	10.75	10.75	10.75	0
2021-02-26	10.75	10.75	10.75	10.75	76,202
2021-02-25	10.50	11.00	10.40	10.75	879,549
2021-02-24	10.50	10.50	10.50	10.50	138,542
2021-02-23	10.50	10.50	10.50	10.50	17,663
2021-02-22	10.50	10.50	10.50	10.50	12,020
2021-02-19	10.30	11.00	10.30	10.40	802,011
2021-02-18	10.65	10.00	10.00	10.00	199,614
2021-02-17	11.00	11.00	10.65	10.65	376,066
2021-02-16	10.85	11.00	10.20	11.00	803,393
2021-02-15	9.50	10.90	9.00	10.85	864,887
2021-02-12	9.50	9.25	9.25	9.50	83,054
2021-02-11	9.50	9.50	9.50	9.50	33,705
2021-02-10	9.25	9.50	9.25	9.50	12,203
2021-02-09	9.25	9.25	9.25	9.25	68,999
2021-02-08	9.25	9.00	9.00	9.25	55,394
2021-02-05	9.58	9.58	9.25	9.25	42,004
2021-02-04	9.58	9.58	9.58	9.58	0
2021-02-03	9.25	9.58	9.10	9.58	308,340
2021-02-02	10.25	10.25	9.50	9.50	289,802
2021-02-01	10.00	10.38	9.50	10.25	315,855
2021-01-29	9.75	10.00	9.40	10.00	251,519
2021-01-28	10.00	10.00	9.75	9.75	243,668
2021-01-27	9.00	10.50	9.00	10.00	1,610,986
2021-01-26	8.80	9.15	8.80	9.10	725,166
2021-01-25	8.63	8.88	8.63	8.88	122,040
2021-01-22	8.50	8.63	8.50	8.63	148,386
2021-01-21	8.75	9.15	8.80	8.50	98,410
2021-01-20	9.15	9.65	8.50	8.75	135,367
2021-01-19	8.65	9.30	8.00	9.15	426,899
2021-01-18	8.85	8.70	8.15	8.40	319,474
2021-01-15	10.20	10.20	9.10	9.10	1,166,098
2021-01-14	10.50	10.50	9.25	9.63	1,962,233
2021-01-13	8.38	13.75	8.38	10.00	5,568,068
2021-01-12	8.50	8.63	8.38	8.38	129,124
2021-01-11	9.50	9.50	8.50	8.50	403,763
2021-01-08	9.50	9.50	9.50	9.50	35,222
2021-01-07	10.00	10.00	9.45	9.45	447,353
2021-01-06	9.50	10.13	9.50	9.80	787,451
2021-01-05	9.40	9.50	9.00	9.50	88,499
2021-01-04	9.50	10.13	9.25	9.45	379,061
2020-12-31	8.65	10.25	8.65	9.88	1,096,867
2020-12-30	8.00	8.65	8.00	8.65	103,234
2020-12-29	8.00	8.00	7.50	8.00	91,122
2020-12-24	8.00	8.00	8.00	8.00	60,000
2020-12-23	8.00	8.00	8.00	8.00	107,904
2020-12-22	8.38	8.38	8.00	8.00	205,860
2020-12-21	8.25	8.60	8.25	8.38	324,655
2020-12-18	7.40	8.25	7.40	8.25	392,771
2020-12-17	7.90	7.90	7.40	7.40	65,113
2020-12-16	7.50	8.00	7.00	7.70	342,309
2020-12-15	7.50	7.50	7.00	7.50	8,651
2020-12-14	7.50	7.50	7.00	7.50	0
2020-12-11	7.50	7.50	7.00	7.50	0
2020-12-10	7.50	7.75	7.75	7.75	35,469
2020-12-09	8.40	8.40	7.50	7.50	153,713
2020-12-08	8.00	8.00	8.00	8.00	0
2020-12-07	8.00	8.00	8.00	8.00	2,957
2020-12-04	8.00	8.00	8.00	8.00	2,500
2020-12-03	8.00	8.00	8.00	8.00	15,191
2020-12-02	8.25	8.25	7.75	8.00	108,283
2020-12-01	8.70	8.05	8.05	8.05	137,890
2020-11-30	9.25	9.50	8.70	8.70	732,602
2020-11-27	8.50	8.95	8.95	8.50	38,702
2020-11-26	8.90	8.90	8.50	8.50	42,928
2020-11-25	8.90	8.50	8.50	8.50	6,441
2020-11-24	8.90	8.90	8.90	8.90	16,606
2020-11-23	8.90	9.30	9.30	9.30	19,683
2020-11-20	8.90	8.90	8.90	8.90	0
2020-11-19	8.90	9.30	9.30	8.90	226,519
2020-11-18	8.90	8.90	8.90	8.90	47,848
2020-11-17	7.75	9.25	7.75	8.90	1,001,899
2020-11-16	7.75	7.75	7.75	7.75	7,067
2020-11-13	7.75	7.75	7.00	7.75	3,239
2020-11-12	7.75	7.75	7.75	7.75	88,233
2020-11-11	7.50	7.75	7.50	7.75	1,044
2020-11-10	7.40	7.50	7.40	7.50	53,550
2020-11-09	7.20	7.50	7.20	7.40	96,597
2020-11-06	7.20	7.20	7.20	7.20	12,325
2020-11-05	7.20	7.20	7.20	7.20	12,463
2020-11-04	7.20	7.20	7.00	7.20	44,812
2020-11-03	7.25	7.25	7.20	7.20	53,339
2020-11-02	7.25	7.25	7.25	7.25	0
2020-10-30	7.75	7.75	7.00	7.25	47,106
2020-10-29	7.50	7.50	7.00	7.25	51,284
2020-10-28	7.63	7.63	7.25	7.50	95,714
2020-10-27	7.90	7.90	7.40	7.63	91,422
2020-10-26	7.90	7.90	7.40	7.90	189,448
2020-10-23	7.90	7.90	7.90	7.90	55,000
2020-10-22	8.00	8.00	7.50	7.90	84,174
2020-10-21	8.00	8.00	8.00	8.00	143,268
2020-10-20	8.00	8.00	7.50	8.00	5,000
2020-10-16	8.38	8.38	8.38	8.38	0
2020-10-15	8.50	8.50	8.38	8.38	61,446
2020-10-14	8.00	8.75	8.00	8.50	139,238
2020-10-13	7.25	8.00	7.25	8.00	270,864
2020-10-12	7.50	7.50	7.25	7.25	50,756
2020-10-09	7.50	7.50	7.50	7.50	385,942
2020-10-08	7.75	7.75	7.35	7.50	557,177
2020-10-07	8.25	8.25	7.75	7.75	274,535
2020-10-06	8.25	8.25	8.25	8.25	2,500
2020-10-05	8.50	8.50	8.00	8.25	2,507
2020-10-02	8.25	8.25	8.25	8.25	1,152
2020-10-01	8.50	8.50	8.25	8.25	175,033
2020-09-30	8.50	8.50	8.50	8.50	58,549
2020-09-29	8.50	8.50	8.50	8.50	5,088
2020-09-28	8.50	8.50	8.00	8.50	5,000
2020-09-25	8.50	8.50	8.50	8.50	24,169
2020-09-24	8.50	8.50	8.50	8.50	18,230
2020-09-23	8.50	8.50	8.50	8.50	50,000
2020-09-22	8.50	8.50	8.50	8.50	74,289
2020-09-21	8.75	8.75	8.00	8.50	97,832
2020-09-18	8.50	8.50	8.50	8.50	0
2020-09-17	8.50	8.50	8.50	8.50	0
2020-09-16	8.50	8.50	8.50	8.50	500
2020-09-15	8.50	8.50	8.50	8.50	0
2020-09-14	8.50	8.50	8.50	8.50	16,045
2020-09-11	9.00	9.00	8.38	8.50	195,265
2020-09-10	9.00	9.00	9.00	9.00	3,000
2020-09-09	9.00	9.00	9.00	9.00	100
2020-09-08	9.00	9.00	9.00	9.00	66,933
2020-09-07	9.00	9.00	9.00	9.00	11,502
2020-09-04	9.00	9.00	9.00	9.00	138,077
2020-09-03	9.00	9.00	9.00	9.00	100
2020-09-02	9.00	9.00	9.00	9.00	60,000
2020-09-01	9.00	9.00	8.50	9.00	20,000
2020-08-28	9.50	9.50	9.00	9.00	181,994
2020-08-27	9.50	9.50	9.00	9.50	0
2020-08-26	9.50	9.50	9.00	9.50	5,048
2020-08-25	9.50	9.50	9.00	9.50	60,000
2020-08-24	9.50	9.50	9.00	9.50	0
2020-08-21	9.50	9.50	9.00	9.50	37,233
2020-08-20	9.50	9.50	9.00	9.50	67,115
2020-08-19	10.00	10.00	9.50	9.50	144,607
2020-08-18	9.25	10.00	9.00	10.00	317,741
2020-08-17	8.50	9.50	8.00	9.25	266,393
2020-08-14	8.50	8.50	8.00	8.50	68,565
2020-08-13	8.50	8.50	8.50	8.50	55,256
2020-08-12	8.50	8.50	8.00	8.50	0
2020-08-11	8.50	8.50	8.50	8.50	100,150
2020-08-10	9.00	9.00	8.50	8.50	50,000
2020-08-07	9.00	9.00	9.00	9.00	15,456
2020-08-06	9.00	9.00	8.50	9.00	40,564
2020-08-05	9.00	9.00	9.00	9.00	99,315
2020-08-04	9.25	9.25	9.00	9.00	89,734
2020-08-03	9.25	9.25	9.25	9.25	40,868
2020-07-31	9.00	9.75	9.00	9.25	298,700
2020-07-30	9.00	9.00	9.00	9.00	54,125
2020-07-29	9.00	9.00	9.00	9.00	230,789
2020-07-28	8.63	9.25	8.63	9.00	253,245
2020-07-27	8.25	8.63	8.25	8.63	232,603
2020-07-24	6.88	8.50	6.50	8.50	465,872
2020-07-23	6.88	6.88	6.88	6.88	83,465
2020-07-22	7.00	7.00	6.88	6.88	50,849
2020-07-21	7.00	7.00	7.00	7.00	32,876
2020-07-20	7.00	7.00	7.00	7.00	5,000
2020-07-17	6.93	7.00	6.68	7.00	589,370
2020-07-16	7.25	7.25	6.93	6.93	129,684
2020-07-15	7.30	7.30	7.25	7.25	65,559
2020-07-14	7.88	7.88	7.25	7.30	195,383
2020-07-13	7.88	7.88	7.88	7.88	75,667
2020-07-10	7.88	7.88	7.88	7.88	200,000
2020-07-09	8.13	8.13	7.88	7.88	33,164
2020-07-08	8.13	8.13	8.13	8.13	22,300
2020-07-07	8.13	8.13	8.13	8.13	10,000
2020-07-06	8.13	8.38	8.13	8.13	365,390
2020-07-03	7.75	8.13	7.00	8.13	408,969
2020-07-02	7.00	7.53	6.50	7.50	116,750
2020-07-01	6.75	7.00	6.50	7.00	71,143
2020-06-30	6.75	6.75	6.75	6.75	290
2020-06-29	7.00	7.00	6.75	7.00	71,802
2020-06-26	7.00	7.00	7.00	7.00	0
2020-06-25	7.00	7.00	7.00	7.00	54,300
2020-06-24	7.25	7.25	7.00	7.25	54,256
2020-06-23	7.50	7.50	7.25	7.25	28,333
2020-06-22	7.50	7.50	7.50	7.50	0
2020-06-19	7.50	7.50	7.50	7.50	0
2020-06-18	7.50	7.50	7.00	7.50	3,861
2020-06-17	7.50	7.50	7.50	7.50	0
2020-06-16	7.50	7.50	7.50	7.50	0
2020-06-15	7.50	7.50	7.50	7.50	66,923
2020-06-12	7.50	7.50	7.50	7.50	2,000
2020-06-11	7.50	7.50	7.00	7.50	7,569
2020-06-10	7.50	7.50	7.50	7.50	877
2020-06-09	7.50	7.50	7.00	7.50	0
2020-06-08	7.50	7.50	7.50	7.50	0
2020-06-05	7.50	7.50	7.50	7.50	2,966
2020-06-04	7.50	7.50	7.50	7.50	323,962
2020-06-03	7.50	7.50	7.50	7.50	12,455
2020-06-02	7.50	7.50	7.00	7.50	755,027
2020-06-01	7.50	7.50	7.50	7.50	0
2020-05-29	7.50	7.50	7.50	7.50	1,726
2020-05-28	7.50	7.50	7.50	7.50	0
2020-05-27	7.50	7.50	7.00	7.50	0
2020-05-26	7.50	7.50	7.50	7.50	94,918
2020-05-22	7.50	7.50	7.50	7.50	4,500
2020-05-21	7.50	7.50	7.50	7.50	0
2020-05-20	7.50	7.50	7.50	7.50	52,000
2020-05-19	7.50	7.50	7.50	7.50	0
2020-05-18	7.50	7.50	7.50	7.50	14,136
2020-05-15	7.50	7.50	7.50	7.50	87,139
2020-05-14	7.75	7.75	7.00	7.50	24,350
2020-05-13	7.75	7.75	7.50	7.50	7,500
2020-05-12	7.75	7.75	7.75	7.75	0
2020-05-11	8.00	8.00	7.75	7.75	9,336
2020-05-07	8.00	8.00	8.00	8.00	0
2020-05-06	8.00	8.00	8.00	8.00	0
2020-05-05	8.00	8.00	8.00	8.00	542
2020-05-04	8.00	8.00	8.00	8.00	0
2020-05-01	8.00	8.00	8.00	8.00	8,811
2020-04-30	8.00	8.00	8.00	8.00	19,633
2020-04-29	8.00	8.00	7.50	8.00	9,675
2020-04-28	8.00	8.00	7.50	8.00	173,735
2020-04-27	8.00	8.00	8.00	8.00	18,878
2020-04-24	8.00	8.00	8.00	8.00	2,293
2020-04-23	7.50	8.25	7.50	8.00	204,008
2020-04-22	7.50	7.50	7.50	7.50	8,255
2020-04-21	7.75	7.75	7.50	7.50	26,273
2020-04-20	7.25	7.75	7.25	7.75	118,500
2020-04-17	7.25	7.25	7.25	7.25	0
2020-04-16	7.25	7.25	7.25	7.25	0
2020-04-15	7.25	7.25	7.25	7.25	0
2020-04-14	7.25	7.25	7.25	7.25	28,711
2020-04-09	7.75	7.75	7.25	7.25	33,602
2020-04-08	7.50	7.75	7.50	7.75	0
2020-04-07	7.75	7.75	7.75	7.75	51,912
2020-04-06	7.75	7.75	7.75	7.75	9,633
2020-04-03	7.50	7.75	7.50	7.75	0
2020-04-03	7.50	7.75	7.50	7.75	185,377
2020-04-02	7.75	7.75	7.75	7.75	6,138
2020-04-02	7.75	7.75	7.75	7.75	6,138
2020-04-01	7.75	7.75	7.75	7.75	17,000
2020-04-01	7.75	7.75	7.75	7.75	17,000
2020-03-31	7.75	7.75	7.75	7.75	0
2020-03-30	7.75	7.75	7.75	7.75	12,015
2020-03-27	7.75	7.75	7.75	7.75	5,310
2020-03-26	7.60	7.75	7.60	7.60	50,822
2020-03-25	7.75	7.75	7.50	7.75	68,665
2020-03-24	7.75	7.75	7.75	7.75	0
2020-03-23	8.00	8.00	7.50	8.00	101,558
2020-03-20	7.75	8.00	7.75	7.75	10,000
2020-03-19	8.25	8.25	7.75	8.25	56,293
2020-03-18	9.00	9.00	9.00	9.00	555
2020-03-17	9.00	9.00	9.00	9.00	3,000
2020-03-16	9.75	9.75	9.63	9.75	188,422
2020-03-13	9.75	9.75	9.75	9.75	1,459
2020-03-12	9.75	9.75	9.75	9.75	6,000
2020-03-11	9.75	9.75	9.75	9.75	131,631
2020-03-10	9.75	9.75	9.75	9.75	14,293
2020-03-09	9.50	9.50	9.50	9.50	0
2020-03-06	9.75	9.75	9.50	9.50	63,021
2020-03-05	9.50	9.75	9.50	9.25	34,492
2020-03-04	8.88	9.25	8.50	8.88	2,898
2020-03-03	8.75	8.88	8.75	8.75	26,350
2020-03-02	9.50	9.50	8.50	9.50	22,463
2020-02-28	9.50	9.50	9.50	10.00	29,317
2020-02-27	9.05	10.50	9.00	9.05	122,545
2020-02-26	9.05	9.05	9.05	9.05	0
2020-02-25	9.05	9.05	9.05	9.05	1,458
2020-02-24	9.05	9.05	9.05	9.05	0
2020-02-21	9.13	9.13	8.60	9.05	5,725
2020-02-20	9.25	9.25	9.13	9.13	20,302
2020-02-19	9.38	9.38	9.25	9.25	94,403
2020-02-18	9.75	9.75	9.00	9.38	78,573
2020-02-17	9.75	9.75	9.75	9.75	70,363
2020-02-14	9.75	9.75	9.75	9.75	19,925
2020-02-13	9.75	9.75	9.75	9.75	35,785
2020-02-12	10.00	10.00	9.75	9.75	432,748
2020-02-11	10.00	10.00	10.00	10.00	79,814
2020-02-10	9.75	10.00	9.75	10.00	56,502
2020-02-07	10.25	10.25	9.75	9.75	178,469
2020-02-06	10.25	10.25	10.25	10.25	14,545
2020-02-05	10.50	10.50	10.00	10.25	135,799
2020-02-04	10.50	10.50	10.00	10.50	0
2020-02-03	11.00	11.00	10.50	10.50	35,970
2020-01-31	11.00	11.00	11.00	11.00	130
2020-01-30	11.25	11.25	11.00	11.00	14,529
2020-01-29	11.25	11.25	11.25	11.25	0
2020-01-28	11.50	11.50	11.25	11.25	6,505
2020-01-27	11.50	11.50	11.50	11.50	50,861
2020-01-24	10.50	11.50	10.50	11.50	43,897
2020-01-23	10.50	10.50	10.50	10.50	99,926
2020-01-22	10.75	10.75	10.50	10.50	19,142
2020-01-21	11.25	11.25	10.75	10.75	39,829
2020-01-20	11.25	11.25	11.25	11.25	0
2020-01-17	11.25	11.25	10.50	11.25	0
2020-01-16	11.25	11.25	11.25	11.25	212,223
2020-01-15	11.50	11.50	10.75	11.25	152,777
2020-01-14	11.00	13.25	11.00	11.50	801,346
2020-01-13	11.00	11.00	11.00	11.00	0
2020-01-10	11.00	11.00	10.50	11.00	0
2020-01-09	11.00	11.00	11.00	11.00	10,642
2020-01-08	10.75	11.00	10.75	11.00	2,000
2020-01-07	10.00	10.85	10.00	10.85	123,521
2020-01-06	10.00	10.00	10.00	10.00	0
2020-01-03	10.00	10.00	9.50	10.00	31,600
2020-01-02	10.00	10.00	10.00	10.00	0
2019-12-31	10.00	10.00	10.00	10.00	11,261
2019-12-30	9.75	10.00	9.75	10.00	60,000
2019-12-27	9.75	9.75	9.75	9.75	1,053
2019-12-24	9.75	9.75	9.75	9.75	30,000
2019-12-23	9.75	9.75	9.75	9.75	20,954
2019-12-20	9.75	9.75	9.75	9.75	25,531
2019-12-19	9.75	9.75	9.75	9.75	50,059
2019-12-18	9.75	9.75	9.75	9.75	15,025
2019-12-17	9.75	9.75	9.75	9.75	6,098
2019-12-16	9.75	9.75	9.75	9.75	6,097
2019-12-13	10.25	10.25	9.75	9.75	45,316
2019-12-12	10.25	10.25	10.25	10.25	60,000
2019-12-11	10.25	10.25	10.25	10.25	20,624
2019-12-10	10.25	10.25	10.25	10.25	0
2019-12-09	10.25	10.25	10.25	10.25	6,626
2019-12-06	10.25	10.25	10.25	10.25	0
2019-12-05	10.25	10.25	10.25	10.25	942
2019-12-04	10.25	10.25	10.25	10.25	56,162
2019-12-03	10.25	10.25	10.25	10.25	12,584
2019-12-02	10.25	10.25	10.25	10.25	31,667
2019-11-29	10.25	10.50	10.25	10.25	30,000
2019-11-28	10.25	10.25	10.25	10.25	38,370
2019-11-27	11.75	11.75	10.25	10.25	116,307
2019-11-26	11.25	12.25	11.25	11.75	258,345
2019-11-25	11.25	11.25	11.25	11.25	3,250
2019-11-22	11.25	11.25	11.25	11.25	22,942
2019-11-21	11.25	11.25	11.25	11.25	48,180
2019-11-20	11.25	11.25	11.25	11.25	0
2019-11-19	11.25	11.25	11.25	11.25	0
2019-11-18	11.25	11.25	11.25	11.25	15,062
2019-11-15	11.25	11.25	11.25	11.25	0
2019-11-14	11.25	11.25	11.25	11.25	0
2019-11-13	11.00	11.00	11.00	11.00	10,500
2019-11-12	11.00	11.00	11.00	11.00	19,860
2019-11-11	11.00	11.00	10.50	11.00	17,730
2019-11-08	11.00	11.00	11.00	11.00	10,000
2019-11-07	10.75	10.75	10.75	10.75	14,432
2019-11-06	10.75	10.75	10.75	10.75	50,000
2019-11-05	10.75	10.75	10.50	10.75	25,740
2019-11-04	10.75	10.75	10.75	10.75	25,000
2019-11-01	10.75	10.75	10.75	10.75	0
2019-10-31	10.75	10.75	10.75	10.75	43,368
2019-10-30	10.75	10.75	10.75	10.75	33,071
2019-10-29	10.75	10.75	10.75	10.75	4,417
2019-10-28	10.75	10.75	10.75	10.75	2,500
2019-10-25	10.25	10.75	10.25	10.75	85,612
2019-10-24	10.50	10.50	10.25	10.25	125,618
2019-10-23	10.50	10.50	10.50	10.50	0
2019-10-22	10.50	10.50	10.50	10.50	0
2019-10-21	10.50	10.50	10.50	10.50	19,580
2019-10-18	10.50	10.50	10.50	10.50	45
2019-10-17	10.75	10.75	10.50	10.50	23,000
2019-10-16	10.95	11.00	10.40	10.75	227,547
2019-10-15	10.95	10.95	10.95	10.95	4,495
2019-10-14	11.00	11.00	11.00	11.00	20,675
2019-10-11	11.00	11.00	11.00	11.00	114,849
2019-10-10	11.50	11.50	11.00	11.50	52,500
2019-10-09	11.50	11.50	11.50	11.50	118,387
2019-10-08	11.50	11.50	11.50	11.50	20,000
2019-10-07	11.50	12.50	11.50	11.75	170,000
2019-10-04	11.50	11.50	11.50	11.50	51,303
2019-10-03	11.50	11.50	11.50	11.50	13,520
2019-10-02	11.50	11.50	11.50	11.50	111,303
2019-10-01	11.50	11.50	11.50	11.50	11,917
2019-09-30	12.00	12.00	11.50	11.50	25,375
2019-09-27	12.25	12.25	12.00	12.00	66,282
2019-09-26	13.00	13.00	12.25	12.25	47,325
2019-09-25	12.50	13.00	12.00	13.00	404,243
2019-09-24	10.00	12.75	10.00	12.75	371,139
2019-09-23	10.25	10.25	10.00	10.00	77,619
2019-09-20	10.25	10.25	10.25	10.25	0
2019-09-19	10.25	10.25	10.25	10.25	0
2019-09-18	10.25	10.25	10.25	10.25	3,449
2019-09-17	10.00	10.25	10.00	10.25	62,500
2019-09-16	10.00	10.00	10.00	10.00	7,500
2019-09-13	10.00	10.00	10.00	10.00	0
2019-09-12	9.75	10.00	9.50	10.00	125,000
2019-09-11	9.75	9.75	9.75	9.75	31,135
2019-09-10	10.00	10.00	9.75	9.75	15,220
2019-09-09	10.00	10.00	10.00	10.00	6,017
2019-09-06	10.00	10.00	10.00	10.00	27,285
2019-09-05	10.00	10.00	10.00	10.00	50,000
2019-09-04	10.00	10.00	10.00	10.00	27,369
2019-09-03	10.00	10.25	10.00	10.00	288,106
2019-09-02	9.50	10.00	9.50	10.00	142,351
2019-08-30	9.50	9.50	9.50	9.50	10,000
2019-08-29	9.00	9.50	9.00	9.00	29,000
2019-08-28	9.50	9.50	9.00	9.00	33,097
2019-08-27	9.50	9.50	9.50	9.50	22,500
2019-08-23	9.50	9.50	9.50	9.50	4,429
2019-08-22	10.00	10.00	9.50	9.50	30,500
2019-08-21	10.00	10.00	10.00	10.00	10,000
2019-08-20	10.00	10.00	10.00	10.00	37,408
2019-08-19	10.00	10.00	10.00	10.00	7,945
2019-08-16	10.00	10.00	10.00	10.00	203,538
2019-08-15	10.00	10.00	10.00	10.00	68,785
2019-08-14	10.00	10.00	10.00	10.00	111,665
2019-08-13	9.50	10.00	9.50	10.00	144,139
2019-08-12	9.50	9.50	9.50	9.50	20,100
2019-08-09	9.50	10.00	9.50	9.50	580,548
2019-08-08	9.50	9.50	9.50	9.50	0
2019-08-07	9.50	9.50	9.50	9.50	5,939
2019-08-06	9.50	9.50	9.50	9.50	45,632
2019-08-05	9.00	9.50	9.00	9.50	272,108
2019-08-02	9.00	9.00	9.00	9.00	121,174
2019-08-01	9.00	9.00	9.00	9.00	47,651
2019-07-31	7.98	9.00	7.98	9.00	285,741
2019-07-30	7.85	7.98	7.85	7.98	50,000
2019-07-29	7.85	7.85	7.50	7.85	0
2019-07-26	7.85	7.85	7.85	7.85	85,127
2019-07-25	7.75	7.85	7.75	7.85	56,762
2019-07-24	7.75	7.75	7.50	7.75	108,860
2019-07-23	7.75	7.75	7.75	7.75	24,284
2019-07-22	7.75	7.75	7.75	7.75	0
2019-07-19	7.75	7.75	7.75	7.75	5,167
2019-07-18	7.75	7.75	7.75	7.75	152,929
2019-07-17	7.75	7.75	7.75	7.75	65,900
2019-07-16	7.75	7.75	7.75	7.75	4,000
2019-07-15	7.88	7.88	7.75	7.75	26,222
2019-07-12	8.15	8.15	7.88	7.88	4,951
2019-07-11	8.25	8.25	8.15	8.15	30,000
2019-07-10	8.40	8.40	8.25	8.25	15,000
2019-07-09	8.25	8.40	8.25	8.40	33,073
2019-07-08	8.25	8.25	8.25	8.25	12,194
2019-07-05	8.25	8.25	8.25	8.25	287
2019-07-04	8.25	8.25	8.25	8.25	58,031
2019-07-03	8.25	8.25	8.25	8.25	45,467
2019-07-02	8.25	8.25	8.25	8.25	12,721
2019-07-01	8.25	8.25	8.25	8.25	9,985
2019-06-28	8.25	8.25	8.25	8.25	80,103
2019-06-27	8.25	8.25	8.25	8.25	0
2019-06-26	8.25	8.25	8.25	8.25	0
2019-06-25	8.25	8.25	8.25	8.25	90,716
2019-06-24	8.25	8.25	8.25	8.25	159,525
2019-06-21	8.25	8.25	8.25	8.25	12,515
2019-06-20	8.13	8.25	8.13	8.25	262,001
2019-06-19	7.88	8.13	7.75	8.13	258,000
2019-06-18	8.25	8.25	7.88	7.88	90,000
2019-06-17	8.25	8.25	8.25	8.25	17,498
2019-06-14	8.25	8.25	8.25	8.25	148,241
2019-06-13	8.25	8.25	8.25	8.25	9,446
2019-06-12	8.25	8.25	8.25	8.25	0
2019-06-11	8.25	8.25	8.25	8.25	0
2019-06-10	8.25	8.25	8.25	8.25	12,880
2019-06-07	8.25	8.25	8.25	8.25	1,000
2019-06-06	8.25	8.25	8.25	8.25	75,342
2019-06-05	8.13	8.25	8.13	8.25	169,018
2019-06-04	8.13	8.13	8.13	8.13	6,474
2019-06-03	8.13	8.13	8.13	8.13	101
2019-05-31	8.13	8.13	8.13	8.13	0
2019-05-30	7.88	8.13	7.88	8.13	31,190
2019-05-29	8.50	8.50	7.60	7.88	501,500
2019-05-28	8.25	8.50	8.25	8.50	40,725
2019-05-24	8.50	8.50	8.25	8.25	71,000
2019-05-23	8.50	8.50	8.50	8.50	0
2019-05-22	8.75	8.75	8.50	8.50	11,475
2019-05-21	8.88	8.88	8.75	8.75	11,448
2019-05-20	8.88	8.88	8.88	8.88	0
2019-05-17	8.88	8.88	8.88	8.88	3,705
2019-05-16	8.88	8.88	8.88	8.88	6,000
2019-05-15	8.88	8.88	8.88	8.88	5,093
2019-05-14	8.88	8.88	8.88	8.88	23,440
2019-05-13	9.00	9.25	8.88	8.88	99,560
2019-05-10	8.75	8.75	8.75	8.75	4,847
2019-05-09	8.75	8.75	8.75	8.75	0
2019-05-08	8.75	8.75	8.75	8.75	0
2019-05-07	8.75	8.75	8.75	8.75	0
2019-05-03	8.75	8.75	8.75	8.75	0
2019-05-02	9.00	9.00	8.75	8.75	1,918
2019-05-01	9.00	9.00	9.00	9.00	0
2019-04-30	9.00	9.00	9.00	9.00	307

Share	Price	Change
Global Petroleum (GBP)	0.125	66.67%
Redx Pharma (REDX)	16.50	44.74%
Design Group (IGR)	164.00	34.98%
Cropper (J) (CRPR)	332.00	25.28%
Marechale Cap. (MAC)	1.275	18.6%

Share	Price	Change
Churchill Mining Plc (CHL)	5.50	-73.56%
Deltic Energy (DELT)	20.75	-46.1%
Cloudcoco (CLCO)	0.45	-40%
Petrofac (PFC)	10.00	-31.97%
Limitless Earth (LME)	1.60	-28.89%

Share	Price	Volume
Supply@me Cap (SYME)	0.025	867,357,092
Tower Resources (TRP)	0.023	744,300,323
Echo Energy (ECHO)	0.0035	180,424,183
Global Petroleum (GBP)	0.125	150,204,407
Mosman Oil Gas (MSMN)	0.018	117,747,048