Norman Broadb Share History

Norman Broadb Share Price history. The following table shows end-of-day data NBB historical share prices for Norman Broadb, 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.

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

Date	Open	High	Low	Close	Volume
2024-05-03	9.25	9.25	9.25	9.25	0
2024-05-02	9.25	9.50	9.25	9.25	0
2024-05-01	9.25	9.25	9.25	9.25	33,473
2024-04-30	9.25	9.25	9.25	9.25	0
2024-04-29	9.25	9.25	9.25	9.25	104,160
2024-04-26	9.25	9.25	9.25	9.25	7,584
2024-04-25	9.25	9.50	9.25	9.25	14,669
2024-04-24	9.75	9.75	9.75	9.75	270
2024-04-23	9.75	9.75	9.75	9.75	46
2024-04-22	9.75	9.75	9.75	9.75	18,781
2024-04-19	9.75	9.75	9.75	9.75	0
2024-04-18	9.75	9.75	9.75	9.75	50,000
2024-04-17	9.75	9.75	9.75	9.75	0
2024-04-16	9.75	9.75	9.75	9.75	0
2024-04-15	10.25	10.25	9.75	9.75	50,000
2024-04-12	10.25	10.25	10.25	10.25	16,154
2024-04-11	10.25	10.25	10.25	10.25	7,646
2024-04-10	10.25	10.25	10.25	10.25	750
2024-04-09	10.50	10.50	10.25	10.25	100,000
2024-04-08	10.50	10.50	10.50	10.50	25,792
2024-04-05	10.50	10.50	10.50	10.50	9,447
2024-04-04	10.50	10.50	10.50	10.50	66,074
2024-04-03	10.50	10.50	10.50	10.50	0
2024-04-02	10.50	10.50	10.50	10.50	108,590
2024-04-01	10.50	10.50	10.50	10.50	0
2024-03-29	10.50	10.50	10.50	10.50	0
2024-03-28	9.75	10.50	9.75	10.50	497,638
2024-03-27	8.75	9.75	8.75	9.75	137,109
2024-03-26	7.75	7.75	7.75	7.75	0
2024-03-25	7.75	7.75	7.50	7.75	170,000
2024-03-22	7.75	7.75	7.75	7.75	0
2024-03-21	7.50	7.75	7.50	7.75	111,000
2024-03-20	7.75	7.75	7.50	7.50	134,030
2024-03-19	7.75	7.75	7.75	7.75	0
2024-03-18	7.75	7.75	7.75	7.75	133
2024-03-15	7.75	7.75	7.75	7.75	0
2024-03-14	7.75	7.75	7.75	7.75	0
2024-03-13	7.75	7.75	7.75	7.75	469
2024-03-12	7.75	7.75	7.75	7.75	747
2024-03-11	7.75	7.75	7.75	7.75	0
2024-03-08	7.75	7.75	7.75	7.75	0
2024-03-07	7.75	7.75	7.75	7.75	0
2024-03-06	7.75	7.75	7.75	7.75	117
2024-03-05	7.75	7.75	7.75	7.75	0
2024-03-04	7.75	7.75	7.75	7.75	111,512
2024-03-01	7.75	7.75	7.75	7.75	0
2024-02-29	7.75	7.75	7.75	7.75	18
2024-02-28	7.75	7.75	7.75	7.75	449
2024-02-27	7.75	7.75	7.00	7.75	12,650
2024-02-26	7.50	7.75	7.50	7.75	17,250
2024-02-23	7.75	7.75	7.50	7.50	240,000
2024-02-22	7.75	7.75	7.75	7.75	0
2024-02-21	7.75	7.75	7.75	7.75	0
2024-02-20	7.25	7.75	7.25	7.75	300,000
2024-02-19	7.50	7.50	7.25	7.25	50,000
2024-02-16	7.50	7.50	7.50	7.50	0
2024-02-15	7.50	7.50	7.50	7.50	0
2024-02-14	7.50	7.50	7.50	7.50	0
2024-02-13	7.50	7.50	7.50	7.50	0
2024-02-12	7.50	7.50	7.50	7.50	0
2024-02-09	7.50	7.50	7.50	7.50	0
2024-02-08	7.50	7.50	7.50	7.50	2,890
2024-02-07	7.50	7.50	7.50	7.50	12,509
2024-02-06	7.50	7.50	7.50	7.50	0
2024-02-05	7.50	7.50	7.50	7.50	0
2024-02-02	7.50	7.50	7.50	7.50	9,743
2024-02-01	7.50	7.50	7.50	7.50	0
2024-01-31	7.50	7.50	7.50	7.50	0
2024-01-30	7.50	7.50	7.50	7.50	0
2024-01-29	7.50	7.50	7.50	7.50	0
2024-01-26	7.50	7.50	7.50	7.50	6,561
2024-01-25	7.50	7.50	7.50	7.50	100,070
2024-01-24	7.75	7.75	7.50	7.75	0
2024-01-23	7.50	7.75	7.50	7.75	9,935
2024-01-22	7.75	7.75	7.50	7.50	111,000
2024-01-19	7.75	7.75	7.50	7.75	333,018
2024-01-18	7.50	7.50	7.50	7.50	0
2024-01-17	7.75	8.00	7.50	7.50	40,170
2024-01-16	7.75	7.75	7.50	7.50	955,900
2024-01-15	7.25	7.25	7.25	7.25	56,023
2024-01-12	7.25	7.25	7.25	7.25	0
2024-01-11	7.25	7.25	7.25	7.25	0
2024-01-10	7.25	7.25	7.25	7.25	0
2024-01-09	7.25	7.25	7.25	7.25	12,824
2024-01-08	7.25	7.25	7.25	7.25	0
2024-01-05	7.25	7.25	7.25	7.25	0
2024-01-04	7.25	7.25	7.25	7.25	86
2024-01-03	7.25	7.25	7.25	7.25	3
2024-01-02	7.25	7.25	7.25	7.25	0
2024-01-01	7.25	7.25	7.25	7.25	0
2023-12-29	7.25	7.25	7.25	7.25	0
2023-12-28	7.25	7.25	7.25	7.25	0
2023-12-27	7.25	7.25	7.25	7.25	3,424
2023-12-26	7.25	7.25	7.25	7.25	0
2023-12-25	7.25	7.25	7.25	7.25	0
2023-12-22	7.25	7.25	7.25	7.25	13
2023-12-21	7.25	7.25	7.25	7.25	0
2023-12-20	7.25	7.25	7.25	7.25	35,929
2023-12-19	7.25	7.25	7.25	7.25	0
2023-12-18	6.50	7.25	6.50	7.25	54,828
2023-12-15	6.25	6.50	6.25	6.50	173,555
2023-12-14	6.25	6.25	6.25	6.25	0
2023-12-13	6.25	6.25	6.25	6.25	0
2023-12-12	6.25	6.25	6.25	6.25	0
2023-12-11	6.25	6.25	6.25	6.25	0
2023-12-08	6.25	6.25	6.25	6.25	0
2023-12-07	6.25	6.25	6.25	6.25	0
2023-12-06	6.25	6.25	6.25	6.25	0
2023-12-05	6.25	6.25	6.25	6.25	0
2023-12-04	6.25	6.25	6.25	6.25	0
2023-12-01	6.25	6.25	6.25	6.25	2,214
2023-11-30	6.25	6.25	6.25	6.25	0
2023-11-29	6.25	6.25	6.25	6.25	0
2023-11-28	6.25	6.25	6.25	6.25	0
2023-11-27	6.25	6.25	6.25	6.25	0
2023-11-24	6.25	6.25	6.25	6.25	83,166
2023-11-23	6.25	6.25	6.25	6.25	254,360
2023-11-22	6.25	6.25	6.25	6.25	0
2023-11-21	6.25	6.25	6.25	6.25	0
2023-11-20	6.25	6.25	6.25	6.25	308,350
2023-11-17	6.25	6.25	6.25	6.25	0
2023-11-16	6.25	6.25	6.25	6.25	0
2023-11-15	6.25	6.25	6.25	6.25	250,000
2023-11-14	6.25	6.25	6.25	6.25	2
2023-11-13	6.25	6.25	6.25	6.25	120,000
2023-11-10	6.25	6.25	6.25	6.25	8,000
2023-11-09	6.25	6.25	6.25	6.25	418,366
2023-11-08	6.25	6.25	6.25	6.25	0
2023-11-07	6.25	6.25	6.25	6.25	103
2023-11-06	6.25	6.25	6.25	6.25	10,869
2023-11-03	6.25	6.25	6.25	6.25	76
2023-11-02	6.25	6.25	6.25	6.25	0
2023-11-01	6.25	6.25	6.25	6.25	14,944
2023-10-31	6.25	6.25	6.25	6.25	0
2023-10-30	6.25	6.25	6.25	6.25	0
2023-10-27	6.25	6.25	6.25	6.25	0
2023-10-26	6.25	6.25	6.25	6.25	4,691
2023-10-25	6.25	6.25	6.25	6.25	0
2023-10-24	6.25	6.25	6.25	6.25	0
2023-10-23	6.25	6.25	6.25	6.25	18,089
2023-10-20	6.25	6.25	6.25	6.25	0
2023-10-19	6.25	6.25	6.25	6.25	0
2023-10-18	6.25	6.25	6.25	6.25	0
2023-10-17	6.25	6.25	6.25	6.25	13
2023-10-16	6.25	6.25	6.25	6.25	16
2023-10-13	6.25	6.25	6.25	6.25	0
2023-10-12	6.25	6.25	6.25	6.25	45,361
2023-10-11	5.50	5.50	5.50	5.50	0
2023-10-10	5.50	5.50	5.50	5.50	0
2023-10-09	5.50	5.50	5.50	5.50	0
2023-10-06	5.50	5.50	5.50	5.50	0
2023-10-05	5.50	5.50	5.50	5.50	0
2023-10-04	5.50	5.50	5.50	5.50	0
2023-10-03	5.50	5.50	5.50	5.50	0
2023-10-02	5.50	5.50	5.50	5.50	0
2023-09-29	5.50	5.50	5.50	5.50	0
2023-09-28	5.50	5.50	5.50	5.50	0
2023-09-27	5.50	5.50	5.50	5.50	11,582
2023-09-26	5.50	5.50	5.50	5.50	0
2023-09-25	5.50	5.50	5.50	5.50	0
2023-09-22	5.50	5.50	5.50	5.50	0
2023-09-21	5.50	5.50	5.50	5.50	0
2023-09-20	5.50	5.50	5.50	5.50	0
2023-09-19	5.50	5.50	5.50	5.50	0
2023-09-18	5.50	5.50	5.50	5.50	266
2023-09-15	5.50	5.50	5.50	5.50	100
2023-09-14	5.50	5.50	5.50	5.50	524
2023-09-13	5.50	5.50	5.50	5.50	0
2023-09-12	5.50	5.50	5.50	5.50	200
2023-09-11	5.50	5.50	5.50	5.50	0
2023-09-08	5.50	5.50	5.50	5.50	0
2023-09-07	5.50	5.50	5.50	5.50	0
2023-09-06	5.75	5.75	5.50	5.50	22,000
2023-09-05	5.75	5.75	5.75	5.75	17,000
2023-09-04	5.75	5.75	5.75	5.75	0
2023-09-01	5.75	5.75	5.75	5.75	1,604
2023-08-31	5.75	5.75	5.75	5.75	0
2023-08-30	5.75	5.75	5.75	5.75	9,268
2023-08-29	5.75	5.75	5.75	5.75	0
2023-08-28	5.75	5.75	5.75	5.75	0
2023-08-25	5.50	5.75	5.50	5.75	39,000
2023-08-24	5.25	5.50	5.25	5.50	93,166
2023-08-23	5.25	5.25	5.25	5.25	0
2023-08-22	5.25	5.25	5.25	5.25	0
2023-08-21	5.25	5.25	5.25	5.25	30,000
2023-08-18	5.25	5.25	5.25	5.25	0
2023-08-17	5.25	5.25	5.25	5.25	0
2023-08-16	5.25	5.25	5.25	5.25	0
2023-08-15	5.25	5.25	5.25	5.25	0
2023-08-14	5.25	5.25	5.25	5.25	0
2023-08-11	5.25	5.25	5.25	5.25	0
2023-08-10	5.25	5.25	5.25	5.25	365
2023-08-09	5.25	5.25	5.25	5.25	0
2023-08-08	5.25	5.25	5.25	5.25	0
2023-08-07	5.25	5.25	5.25	5.25	0
2023-08-04	5.25	5.25	5.25	5.25	0
2023-08-03	5.25	5.25	5.25	5.25	0
2023-08-02	5.25	5.25	5.25	5.25	0
2023-08-01	5.25	5.25	5.25	5.25	0
2023-07-31	5.25	5.25	5.25	5.25	18,112
2023-07-28	5.25	5.25	5.25	5.25	25,000
2023-07-27	5.25	5.25	5.25	5.25	0
2023-07-26	5.25	5.25	5.25	5.25	25,006
2023-07-25	5.25	5.25	5.25	5.25	7,993
2023-07-24	5.00	5.25	5.00	5.25	25,000
2023-07-21	5.00	5.00	5.00	5.00	18
2023-07-20	5.00	5.00	5.00	5.00	7,933
2023-07-19	5.00	5.00	5.00	5.00	10,000
2023-07-18	5.00	5.00	5.00	5.00	0
2023-07-17	5.00	5.00	5.00	5.00	14,146
2023-07-14	5.00	5.00	5.00	5.00	0
2023-07-13	4.75	5.00	4.75	5.00	0
2023-07-12	5.75	5.75	4.30	5.00	294,631
2023-07-11	5.50	5.75	5.50	5.75	45,000
2023-07-10	5.50	5.50	5.50	5.50	13,739
2023-07-07	5.50	5.50	5.50	5.50	0
2023-07-06	5.25	5.50	5.25	5.50	0
2023-07-05	5.25	5.50	5.25	5.50	0
2023-07-04	5.25	5.50	5.25	5.50	0
2023-07-03	5.25	5.50	5.25	5.50	0
2023-06-30	5.50	5.50	5.50	5.50	0
2023-06-29	5.25	5.50	5.25	5.50	0
2023-06-28	5.50	5.50	5.50	5.50	0
2023-06-27	5.50	5.50	5.50	5.50	73
2023-06-26	5.50	5.50	5.50	5.50	0
2023-06-23	5.50	5.50	5.50	5.50	0
2023-06-22	5.50	5.50	5.50	5.50	0
2023-06-21	5.50	5.50	5.50	5.50	30,000
2023-06-20	6.25	6.25	5.50	5.50	15,000
2023-06-19	6.25	6.25	6.25	6.25	16,775
2023-06-16	6.25	6.25	6.25	6.25	16,000
2023-06-15	6.25	6.25	6.25	6.25	0
2023-06-14	6.25	6.25	6.25	6.25	0
2023-06-13	6.25	6.25	6.25	6.25	0
2023-06-12	6.25	6.25	6.25	6.25	17,060
2023-06-09	6.25	6.25	6.25	6.25	0
2023-06-08	6.25	6.25	6.25	6.25	6,539
2023-06-07	6.25	6.25	6.25	6.25	0
2023-06-06	6.25	6.25	6.25	6.25	0
2023-06-05	6.25	6.25	6.25	6.25	0
2023-06-02	6.25	6.25	6.25	6.25	0
2023-06-01	6.25	6.25	6.25	6.25	9,900
2023-05-31	6.25	6.25	6.25	6.25	0
2023-05-30	6.50	6.50	6.25	6.25	56,000
2023-05-29	6.50	6.50	6.50	6.50	0
2023-05-26	6.50	6.50	6.50	6.50	7,266
2023-05-25	6.25	6.50	6.25	6.50	14,142
2023-05-24	6.25	6.25	6.25	6.25	0
2023-05-23	5.88	6.25	5.88	6.25	55,622
2023-05-22	5.75	5.88	5.75	5.88	67,240
2023-05-19	5.25	5.25	5.25	5.25	0
2023-05-18	5.25	5.25	5.25	5.25	0
2023-05-17	5.25	5.25	5.25	5.25	0
2023-05-16	5.25	5.25	5.25	5.25	0
2023-05-15	5.25	5.25	5.25	5.25	0
2023-05-12	5.25	5.25	5.25	5.25	0
2023-05-11	5.25	5.25	5.25	5.25	0
2023-05-10	5.25	5.25	5.25	5.25	0
2023-05-09	5.25	5.25	5.25	5.25	133
2023-05-08	5.25	5.25	5.25	5.25	0
2023-05-05	5.25	5.25	5.25	5.25	5,318
2023-05-04	5.25	5.25	5.25	5.25	7,933
2023-05-03	5.25	5.25	5.25	5.25	0
2023-05-02	5.25	5.25	5.25	5.25	0
2023-05-01	5.25	5.25	5.25	5.25	0
2023-04-28	5.25	5.25	5.25	5.25	0
2023-04-27	5.25	5.25	5.25	5.25	0
2023-04-26	5.25	5.25	5.25	5.25	0
2023-04-25	5.25	5.25	5.25	5.25	0
2023-04-24	5.25	5.25	5.25	5.25	0
2023-04-21	5.25	5.25	5.25	5.25	21,382
2023-04-20	5.25	5.25	5.25	5.25	0
2023-04-19	5.25	5.25	5.25	5.25	0
2023-04-18	5.25	5.25	5.25	5.25	0
2023-04-17	5.25	5.25	5.25	5.25	0
2023-04-14	5.25	5.25	5.25	5.25	131,705
2023-04-13	5.25	5.25	5.25	5.25	0
2023-04-12	5.25	5.25	5.25	5.25	0
2023-04-11	5.25	5.60	5.25	5.25	11,000
2023-04-10	5.25	5.25	5.25	5.25	0
2023-04-07	5.25	5.25	5.25	5.25	0
2023-04-06	5.25	5.25	5.25	5.25	0
2023-04-05	5.25	5.25	5.25	5.25	4,076
2023-04-04	5.25	5.25	5.25	5.25	0
2023-04-03	5.25	5.25	5.25	5.25	1,000
2023-03-31	5.25	5.25	5.25	5.25	4,003
2023-03-30	5.25	5.25	5.25	5.25	0
2023-03-29	5.25	5.25	5.25	5.25	0
2023-03-28	5.25	5.25	5.25	5.25	0
2023-03-27	5.25	5.25	5.25	5.25	17,410
2023-03-24	5.25	5.25	5.25	5.25	0
2023-03-23	5.25	5.25	5.25	5.25	0
2023-03-22	5.25	5.25	5.25	5.25	0
2023-03-21	5.25	5.25	5.25	5.25	100,010
2023-03-20	5.25	5.25	5.25	5.25	0
2023-03-17	5.25	5.25	5.25	5.25	0
2023-03-16	5.25	5.25	5.25	5.25	0
2023-03-15	5.25	5.25	5.25	5.25	0
2023-03-14	5.25	5.25	5.25	5.25	0
2023-03-13	5.25	5.25	5.25	5.25	0
2023-03-10	5.25	5.25	5.25	5.25	0
2023-03-09	5.25	5.25	5.25	5.25	0
2023-03-08	5.25	5.25	5.25	5.25	0
2023-03-07	5.25	5.25	5.25	5.25	66
2023-03-06	5.25	5.25	5.25	5.25	0
2023-03-03	5.25	5.25	5.25	5.25	370
2023-03-02	5.25	5.25	5.25	5.25	0
2023-03-01	5.25	5.25	5.25	5.25	0
2023-02-28	5.25	5.25	5.25	5.25	0
2023-02-27	5.25	5.25	5.25	5.25	333
2023-02-24	5.25	5.25	5.25	5.25	0
2023-02-23	5.25	5.25	5.25	5.25	0
2023-02-22	5.25	5.25	5.25	5.25	0
2023-02-21	5.25	5.25	5.25	5.25	1,501
2023-02-20	5.25	5.25	5.25	5.25	0
2023-02-17	5.25	5.25	5.25	5.25	0
2023-02-16	5.25	5.25	5.25	5.25	2,790
2023-02-15	5.25	5.25	5.25	5.25	0
2023-02-14	5.25	5.25	5.25	5.25	0
2023-02-13	5.25	5.25	5.25	5.25	3
2023-02-10	5.25	5.25	5.25	5.25	0
2023-02-09	4.00	5.50	4.00	5.25	343,250
2023-02-08	4.00	4.00	4.00	4.00	0
2023-02-07	4.00	4.00	4.00	4.00	0
2023-02-06	4.00	4.00	4.00	4.00	0
2023-02-03	4.00	4.00	4.00	4.00	11,483
2023-02-02	4.00	4.00	4.00	4.00	0
2023-02-01	4.00	4.00	4.00	4.00	33
2023-01-31	4.00	4.00	4.00	4.00	0
2023-01-30	4.00	4.00	4.00	4.00	15,000
2023-01-27	4.00	4.00	4.00	4.00	0
2023-01-26	4.00	4.00	4.00	4.00	60,982
2023-01-25	4.25	4.25	4.00	4.00	60,834
2023-01-24	3.50	5.63	3.50	4.25	1,182,896
2023-01-23	3.50	3.50	3.50	3.50	0
2023-01-20	3.50	3.50	3.50	3.50	33
2023-01-19	3.50	3.50	3.50	3.50	5,000
2023-01-18	3.50	3.50	3.50	3.50	0
2023-01-17	3.50	3.50	3.50	3.50	0
2023-01-16	3.50	3.50	3.50	3.50	0
2023-01-13	3.50	3.50	3.50	3.50	72,969
2023-01-12	3.50	3.50	3.50	3.50	0
2023-01-11	3.50	3.50	3.50	3.50	0
2023-01-10	3.50	3.50	3.50	3.50	33,000
2023-01-09	3.75	3.75	3.50	3.50	7,500
2023-01-06	3.75	3.75	3.75	3.75	0
2023-01-05	3.75	3.75	3.75	3.75	0
2023-01-04	3.75	3.75	3.75	3.75	0
2023-01-03	3.75	3.75	3.75	3.75	0
2023-01-02	3.75	3.75	3.75	3.75	0
2022-12-30	3.50	3.75	3.50	3.75	0
2022-12-29	3.75	3.75	3.75	3.75	0
2022-12-28	3.75	3.75	3.75	3.75	0
2022-12-27	3.75	3.75	3.75	3.75	0
2022-12-26	3.75	3.75	3.75	3.75	0
2022-12-23	3.50	3.75	3.50	3.75	0
2022-12-22	3.75	3.75	3.75	3.75	6
2022-12-21	3.50	3.75	3.50	3.75	0
2022-12-20	3.75	3.75	3.75	3.75	66
2022-12-19	3.50	3.75	3.50	3.75	0
2022-12-16	3.50	3.75	3.50	3.75	0
2022-12-15	3.75	3.75	3.75	3.75	0
2022-12-14	3.75	3.75	3.75	3.75	0
2022-12-13	3.50	3.75	3.50	3.75	0
2022-12-12	3.50	3.75	3.50	3.75	0
2022-12-09	3.50	3.75	3.50	3.75	0
2022-12-08	3.75	3.75	3.75	3.75	0
2022-12-07	3.75	3.75	3.75	3.75	0
2022-12-06	3.75	3.75	3.75	3.75	34
2022-12-05	3.50	3.75	3.50	3.75	0
2022-12-02	3.75	3.75	3.75	3.75	135
2022-12-01	3.75	3.75	3.75	3.75	10
2022-11-30	3.75	3.75	3.75	3.75	1
2022-11-29	3.75	3.75	3.75	3.75	0
2022-11-28	3.75	3.75	3.75	3.75	66
2022-11-25	3.75	3.75	3.75	3.75	0
2022-11-24	3.75	3.75	3.75	3.75	4
2022-11-23	3.75	3.75	3.75	3.75	0
2022-11-22	3.75	3.75	3.75	3.75	0
2022-11-21	3.75	3.75	3.75	3.75	24
2022-11-18	3.50	3.75	3.50	3.75	84
2022-11-17	3.75	3.75	3.75	3.75	103
2022-11-16	3.75	3.75	3.75	3.75	97
2022-11-15	3.75	3.75	3.75	3.75	0
2022-11-14	3.75	3.75	3.75	3.75	0
2022-11-11	3.50	3.75	3.50	3.75	0
2022-11-10	3.75	3.75	3.75	3.75	15,245
2022-11-09	3.50	3.75	3.50	3.75	0
2022-11-08	3.75	3.75	3.75	3.75	0
2022-11-07	3.50	3.75	3.50	3.75	0
2022-11-04	3.75	3.75	3.75	3.75	50,000
2022-11-03	3.75	3.75	3.75	3.75	50,000
2022-11-02	3.75	3.75	3.75	3.75	100,000
2022-11-01	4.00	4.00	3.75	3.75	0
2022-10-31	4.00	4.00	4.00	4.00	0
2022-10-28	4.00	4.00	4.00	4.00	0
2022-10-27	4.00	4.00	4.00	4.00	0
2022-10-26	4.00	4.00	4.00	4.00	674
2022-10-25	4.00	4.00	4.00	4.00	3
2022-10-24	4.00	4.00	4.00	4.00	20
2022-10-21	4.00	4.00	4.00	4.00	0
2022-10-20	4.00	4.00	4.00	4.00	0
2022-10-19	4.00	4.00	4.00	4.00	0
2022-10-18	4.00	4.00	4.00	4.00	0
2022-10-17	4.00	4.00	4.00	4.00	12,500
2022-10-14	4.00	4.00	4.00	4.00	0
2022-10-13	4.25	4.25	4.00	4.00	40,000
2022-10-12	4.50	4.50	4.25	4.25	12,500
2022-10-11	4.50	4.50	4.50	4.50	0
2022-10-10	4.50	4.50	4.00	4.50	0
2022-10-07	4.50	4.50	4.50	4.50	0
2022-10-06	4.50	4.50	4.50	4.50	0
2022-10-05	4.50	4.50	4.50	4.50	0
2022-10-04	4.50	4.50	4.50	4.50	0
2022-10-03	4.50	4.50	4.50	4.50	0
2022-09-30	4.50	4.50	4.00	4.50	0
2022-09-29	4.50	4.50	4.50	4.50	25,006
2022-09-28	4.50	4.50	4.00	4.50	0
2022-09-27	4.50	4.50	4.50	4.50	17,777
2022-09-26	4.50	4.50	4.50	4.50	0
2022-09-23	4.50	4.50	4.50	4.50	0
2022-09-22	4.50	4.50	4.50	4.50	0
2022-09-21	4.50	4.50	4.00	4.50	0
2022-09-20	4.25	4.50	4.00	4.50	124,129
2022-09-19	4.25	4.25	4.25	4.25	0
2022-09-16	4.25	4.25	4.25	4.25	0
2022-09-15	4.25	4.25	4.00	4.25	0
2022-09-14	4.25	4.25	4.00	4.25	0
2022-09-13	4.25	4.25	4.00	4.25	0
2022-09-12	4.25	4.25	4.00	4.25	0
2022-09-09	4.25	4.25	4.00	4.25	0
2022-09-08	4.50	4.50	4.00	4.25	25,000
2022-09-07	4.50	4.50	4.00	4.50	0
2022-09-06	4.50	4.50	4.00	4.50	0
2022-09-05	4.50	4.50	4.00	4.50	0
2022-09-02	4.50	4.50	4.00	4.50	0
2022-09-01	4.50	4.50	4.50	4.50	0
2022-08-31	4.60	4.60	4.50	4.50	32,500
2022-08-30	4.88	4.88	4.70	4.70	132,612
2022-08-29	4.88	4.88	4.88	4.88	0
2022-08-26	4.88	4.88	4.88	4.88	28,672
2022-08-25	4.88	4.88	4.88	4.88	0
2022-08-24	5.00	5.00	4.88	4.88	0
2022-08-23	5.05	5.05	5.00	5.00	7,500
2022-08-22	5.05	5.05	4.60	5.05	35,000
2022-08-19	5.05	5.05	4.60	5.05	5,000
2022-08-18	5.05	5.05	5.05	5.05	10
2022-08-17	5.05	5.05	5.05	5.05	0
2022-08-16	5.05	5.05	5.05	5.05	25,000
2022-08-15	5.05	5.05	5.05	5.05	0
2022-08-12	5.25	5.25	5.00	5.05	10,000
2022-08-11	5.25	5.25	5.00	5.25	50
2022-08-10	5.25	5.25	5.00	5.25	28,425
2022-08-09	5.25	5.25	5.25	5.25	0
2022-08-08	5.25	5.25	5.25	5.25	121
2022-08-05	5.25	5.25	5.25	5.25	25,000
2022-08-04	5.25	5.25	5.25	5.25	5,714
2022-08-03	5.25	5.25	5.25	5.25	0
2022-08-02	5.25	5.25	5.25	5.25	342,431
2022-08-01	5.25	5.25	5.25	5.25	100,000
2022-07-29	5.25	5.25	5.25	5.25	0
2022-07-28	5.25	5.25	5.00	5.25	0
2022-07-27	5.25	5.25	5.00	5.25	0
2022-07-26	5.50	5.50	5.00	5.25	11,433
2022-07-25	5.50	5.50	5.00	5.50	0
2022-07-22	5.75	5.75	5.50	5.50	10,000
2022-07-21	5.75	5.75	5.50	5.75	100
2022-07-20	5.75	5.75	5.50	5.75	3,823,929
2022-07-19	5.75	5.75	5.75	5.75	0
2022-07-18	5.75	5.75	5.75	5.75	0
2022-07-15	5.75	5.75	5.75	5.75	0
2022-07-14	6.13	6.13	5.75	5.75	55,000
2022-07-13	6.13	6.13	6.13	6.13	2,182
2022-07-12	6.13	6.13	6.13	6.13	0
2022-07-11	6.13	6.13	5.75	6.13	4,640
2022-07-08	6.50	6.50	6.00	6.13	27,897
2022-07-07	6.50	6.50	6.00	6.50	0
2022-07-06	6.50	6.50	6.00	6.50	0
2022-07-05	6.50	6.50	6.00	6.50	10,000
2022-07-04	6.50	6.50	6.00	6.50	0
2022-07-01	6.50	6.50	6.00	6.50	0
2022-06-30	6.50	6.50	6.00	6.50	0
2022-06-29	6.50	6.50	6.00	6.50	0
2022-06-28	6.13	6.50	5.75	6.50	31,965
2022-06-27	6.13	6.13	5.75	6.13	0
2022-06-24	6.13	6.13	6.13	6.13	0
2022-06-23	6.13	6.13	6.13	6.13	0
2022-06-22	6.13	6.13	6.13	6.13	6,877
2022-06-21	6.13	6.13	6.13	6.13	0
2022-06-20	6.00	6.13	6.00	6.13	28,123
2022-06-17	6.00	6.00	6.00	6.00	0
2022-06-16	6.00	6.00	6.00	6.00	300,000
2022-06-15	6.00	6.00	6.00	6.00	0
2022-06-14	6.00	6.00	6.00	6.00	0
2022-06-13	6.00	6.00	6.00	6.00	0
2022-06-10	6.00	6.00	6.00	6.00	0
2022-06-09	6.00	6.00	5.50	6.00	0
2022-06-08	6.00	6.00	5.50	6.00	145,000
2022-06-07	6.00	6.00	5.50	6.00	0
2022-06-06	6.00	6.00	5.50	6.00	50,000
2022-06-03	6.00	6.00	6.00	6.00	0
2022-06-02	6.00	6.00	6.00	6.00	0
2022-06-01	6.00	6.00	5.50	6.00	136,563
2022-05-31	6.25	6.25	6.00	6.00	5,000
2022-05-30	6.25	6.25	6.00	6.25	0
2022-05-27	6.25	6.25	6.00	6.25	0
2022-05-26	6.25	6.25	6.00	6.25	0
2022-05-25	6.50	6.50	6.00	6.25	187,119
2022-05-24	6.50	6.50	6.00	6.50	102,000
2022-05-23	6.50	6.50	6.00	6.50	0
2022-05-20	6.50	6.50	6.50	6.50	0
2022-05-19	6.75	6.75	6.50	6.50	22,547
2022-05-18	6.50	7.00	6.50	6.75	116,937
2022-05-17	6.75	6.75	6.50	6.75	0
2022-05-16	6.50	6.75	6.50	6.75	0
2022-05-13	6.75	6.75	6.75	6.75	0
2022-05-12	6.50	6.75	6.50	6.75	0
2022-05-11	6.50	6.75	6.50	6.75	0
2022-05-10	6.75	6.75	6.50	6.75	10,000
2022-05-09	6.75	6.75	6.50	6.75	0
2022-05-06	6.75	6.75	6.50	6.75	0
2022-05-05	6.75	6.75	6.50	6.75	0
2022-05-04	6.75	6.75	6.50	6.75	0
2022-05-03	6.75	6.75	6.50	6.75	66
2022-05-02	6.75	6.75	6.75	6.75	0
2022-04-29	6.75	6.75	6.50	6.75	250
2022-04-28	6.75	6.75	6.50	6.75	0
2022-04-27	6.75	6.75	6.50	6.75	0
2022-04-26	6.75	6.75	6.75	6.75	0
2022-04-25	6.75	6.75	6.75	6.75	0
2022-04-22	6.75	6.75	6.75	6.75	0
2022-04-21	6.75	6.75	6.75	6.75	0
2022-04-20	6.75	6.75	6.75	6.75	0
2022-04-19	6.75	6.75	6.50	6.75	0
2022-04-18	6.75	6.75	6.75	6.75	0
2022-04-15	6.75	6.75	6.75	6.75	0
2022-04-14	6.50	6.75	6.50	6.75	0
2022-04-13	6.75	6.75	6.50	6.75	0
2022-04-12	6.75	6.75	6.50	6.75	0
2022-04-11	6.75	6.75	6.50	6.75	3,286
2022-04-08	6.75	6.75	6.75	6.75	50,000
2022-04-07	6.75	6.75	6.50	6.75	0
2022-04-06	6.75	6.75	6.50	6.75	0
2022-04-05	6.75	6.75	6.75	6.75	50
2022-04-04	7.00	7.00	6.75	6.75	50,000
2022-04-01	7.00	7.00	7.00	7.00	43
2022-03-31	7.00	7.00	6.50	7.00	0
2022-03-30	7.00	7.00	7.00	7.00	0
2022-03-29	7.00	7.00	6.50	7.00	0
2022-03-28	7.00	7.00	7.00	7.00	0
2022-03-25	7.00	7.00	7.00	7.00	66,833
2022-03-24	7.00	7.00	7.00	7.00	0
2022-03-23	7.00	7.00	6.50	7.00	0
2022-03-22	7.00	7.00	7.00	7.00	40,973
2022-03-21	7.00	7.00	7.00	7.00	0
2022-03-18	7.00	7.00	7.00	7.00	10,000
2022-03-17	7.00	7.00	7.00	7.00	0
2022-03-16	7.00	7.00	7.00	7.00	0
2022-03-15	7.25	7.25	7.25	7.25	50,002
2022-03-14	7.25	7.25	7.25	7.25	0
2022-03-11	7.25	7.25	7.25	7.25	12,440
2022-03-10	7.25	7.25	7.25	7.25	11,433
2022-03-09	7.25	7.25	7.25	7.25	0
2022-03-08	7.25	7.25	7.25	7.25	25,656
2022-03-07	7.50	7.50	7.25	7.25	20,000
2022-03-04	7.75	7.75	7.50	7.50	32,081
2022-03-03	7.75	7.75	7.75	7.75	106,948
2022-03-02	7.75	7.75	7.75	7.75	79,197
2022-03-01	7.75	7.75	7.75	7.75	124
2022-02-28	7.75	7.75	7.75	7.75	0
2022-02-25	7.75	7.75	7.50	7.75	0
2022-02-24	7.75	7.75	7.50	7.75	180,854
2022-02-23	7.75	7.75	7.75	7.75	0
2022-02-22	8.10	8.10	7.75	7.75	2,758
2022-02-21	8.10	8.10	7.70	8.10	0
2022-02-18	8.10	8.10	7.70	8.10	489,005
2022-02-17	8.10	8.10	8.10	8.10	0
2022-02-16	8.10	8.10	8.10	8.10	0
2022-02-15	8.10	8.10	8.10	8.10	0
2022-02-14	8.10	8.10	7.70	8.10	0
2022-02-11	8.10	8.10	7.70	8.10	23
2022-02-10	7.75	8.50	7.75	8.10	186,741
2022-02-09	7.75	7.75	7.75	7.75	162,000
2022-02-08	7.75	7.75	7.75	7.75	0
2022-02-07	7.75	7.75	7.75	7.75	6
2022-02-04	7.75	7.75	7.75	7.75	174,543
2022-02-03	7.75	7.75	7.75	7.75	50,188
2022-02-02	7.50	7.75	7.50	7.75	175,477
2022-02-01	7.50	7.50	7.50	7.50	0
2022-01-31	7.50	7.50	7.50	7.50	23,922
2022-01-28	7.50	7.50	7.50	7.50	0
2022-01-27	7.50	7.50	7.50	7.50	0
2022-01-26	7.50	7.50	7.00	7.50	0
2022-01-25	7.50	7.50	7.50	7.50	100,000
2022-01-24	7.50	7.50	7.50	7.50	0
2022-01-21	7.50	7.50	7.25	7.50	75,000
2022-01-20	7.50	7.50	7.50	7.50	0
2022-01-19	7.50	7.50	7.50	7.50	91
2022-01-18	7.50	7.50	7.50	7.50	31,665
2022-01-17	6.80	7.50	6.80	7.50	97,081
2022-01-14	6.80	6.80	6.50	6.80	13,939
2022-01-13	6.80	6.80	6.80	6.80	0
2022-01-12	6.80	6.80	6.80	6.80	0
2022-01-11	6.75	6.80	6.75	6.80	25,000
2022-01-10	6.50	6.75	6.50	6.75	79,401
2022-01-07	6.50	6.50	6.00	6.50	0
2022-01-06	6.50	6.50	6.50	6.50	0
2022-01-05	6.50	6.50	6.50	6.50	0
2022-01-04	6.50	6.50	6.50	6.50	0
2022-01-03	6.50	6.50	6.50	6.50	0
2021-12-31	6.50	6.50	6.50	6.50	0
2021-12-30	6.50	6.50	6.00	6.50	0
2021-12-29	6.50	6.50	6.00	6.50	62,246
2021-12-28	6.50	6.50	6.50	6.50	0
2021-12-27	6.50	6.50	6.50	6.50	0
2021-12-24	6.50	6.50	6.50	6.50	0
2021-12-23	6.50	6.50	6.50	6.50	0
2021-12-22	6.50	6.50	6.50	6.50	1,492
2021-12-21	6.50	6.50	6.50	6.50	124,410
2021-12-20	6.50	6.50	6.50	6.50	6
2021-12-17	6.50	6.50	6.00	6.50	0
2021-12-16	6.50	6.50	6.50	6.50	0
2021-12-15	6.50	6.50	6.50	6.50	0
2021-12-14	6.50	6.50	6.50	6.50	0
2021-12-13	6.50	6.50	6.50	6.50	25,000
2021-12-10	6.50	6.50	6.50	6.50	25,024
2021-12-09	6.50	6.50	6.50	6.50	299,249
2021-12-08	6.50	6.50	6.50	6.50	14,246
2021-12-07	6.50	6.50	6.50	6.50	131,217
2021-12-06	6.00	6.50	6.00	6.50	90,000
2021-12-03	6.00	6.00	5.50	6.00	251,989
2021-12-02	6.00	6.00	5.50	6.00	0
2021-12-01	6.00	6.00	5.50	6.00	18
2021-11-30	6.00	6.00	6.00	6.00	0
2021-11-29	6.25	6.25	6.00	6.00	19,767
2021-11-26	6.25	6.25	6.25	6.25	18,316
2021-11-25	6.45	6.45	6.25	6.25	18,981
2021-11-24	6.50	6.50	6.00	6.45	17,500
2021-11-23	6.45	6.45	6.45	6.45	672
2021-11-22	6.45	6.45	6.45	6.45	0
2021-11-19	6.20	6.45	6.00	6.45	0
2021-11-18	6.45	6.45	6.45	6.45	0
2021-11-17	6.45	6.45	6.45	6.45	77
2021-11-16	6.45	6.45	6.45	6.45	8,849
2021-11-15	5.88	6.45	5.88	6.45	242,226
2021-11-12	5.63	5.88	5.63	5.88	32,169
2021-11-11	5.63	5.63	5.00	5.63	0
2021-11-10	5.63	5.63	5.63	5.63	0
2021-11-09	6.00	6.00	5.63	5.63	9,292
2021-11-08	6.00	6.00	6.00	6.00	18,252
2021-11-05	6.25	6.25	5.50	6.00	0
2021-11-04	6.25	6.25	6.00	6.00	61,164
2021-11-03	6.25	6.25	6.25	6.25	0
2021-11-02	6.25	6.25	6.25	6.25	0
2021-11-01	6.25	6.25	6.25	6.25	0
2021-10-29	6.25	6.25	6.25	6.25	0
2021-10-28	6.25	6.25	6.25	6.25	0
2021-10-27	6.25	6.25	6.25	6.25	0
2021-10-26	6.25	6.25	6.25	6.25	0
2021-10-25	6.25	6.25	6.25	6.25	7,070
2021-10-22	6.25	6.25	6.25	6.25	0
2021-10-21	6.75	6.75	6.25	6.25	83,000
2021-10-20	6.75	6.75	6.75	6.75	0
2021-10-19	6.75	6.75	6.75	6.75	0
2021-10-18	6.75	6.75	6.75	6.75	5,194
2021-10-15	6.50	6.75	6.50	6.75	0
2021-10-14	6.75	6.75	6.75	6.75	0
2021-10-13	6.75	6.75	6.75	6.75	0
2021-10-12	6.50	6.75	6.50	6.75	0
2021-10-11	6.75	6.75	6.75	6.75	200,000
2021-10-08	6.65	6.75	6.50	6.75	213,583
2021-10-07	6.90	6.90	6.30	6.65	0
2021-10-06	6.90	6.90	6.30	6.65	0
2021-10-05	6.65	6.65	6.65	6.65	0
2021-10-04	6.65	6.65	6.65	6.65	0
2021-10-01	6.65	6.65	6.65	6.65	7,409
2021-09-30	6.65	6.65	6.65	6.65	0
2021-09-29	6.65	6.65	6.65	6.65	200,000
2021-09-28	6.65	6.65	6.30	6.65	0
2021-09-27	6.35	6.65	6.35	6.65	8,247
2021-09-24	6.65	6.65	6.30	6.35	40,000
2021-09-23	6.75	6.75	6.65	6.65	5,000
2021-09-22	6.75	6.75	6.75	6.75	0
2021-09-21	6.75	6.75	6.75	6.75	0
2021-09-20	6.75	6.75	6.75	6.75	0
2021-09-17	6.75	6.75	6.75	6.75	0
2021-09-16	6.75	6.75	6.75	6.75	0
2021-09-15	7.15	7.15	6.50	6.75	5,511
2021-09-14	6.75	6.75	6.75	6.75	0
2021-09-13	7.15	7.15	6.50	6.75	33
2021-09-10	7.15	7.15	6.50	6.75	10,043
2021-09-09	7.30	7.30	6.60	6.75	100,006
2021-09-08	7.30	7.30	6.60	6.80	2
2021-09-07	7.30	7.30	6.60	6.80	0
2021-09-06	6.75	6.80	6.50	6.80	104,199
2021-09-03	6.75	6.75	6.50	6.75	28,958
2021-09-02	6.75	6.75	6.50	6.75	0
2021-09-01	6.75	6.75	6.50	6.75	0
2021-08-31	6.75	6.75	6.50	6.75	0
2021-08-30	6.75	6.75	6.75	6.75	0
2021-08-27	6.75	6.75	6.50	6.75	100
2021-08-26	6.75	6.75	6.50	6.75	0
2021-08-25	6.75	6.75	6.50	6.75	0
2021-08-24	6.75	6.75	6.50	6.75	0
2021-08-23	6.75	6.75	6.50	6.75	0
2021-08-20	6.75	6.75	6.50	6.75	0
2021-08-19	6.75	6.75	6.50	6.75	11,185
2021-08-18	6.75	6.75	6.50	6.75	0
2021-08-17	6.50	6.75	6.00	6.75	0
2021-08-16	6.50	6.50	6.00	6.50	0
2021-08-13	6.50	6.50	6.00	6.50	61,812
2021-08-12	6.50	6.50	6.00	6.50	10,822
2021-08-11	6.50	6.50	6.00	6.50	36,589
2021-08-10	6.50	6.50	6.00	6.50	0
2021-08-09	6.50	6.50	6.00	6.50	10,000
2021-08-06	6.50	6.75	6.25	6.50	26,425
2021-08-05	6.50	6.75	6.50	6.75	2,000
2021-08-04	6.50	6.75	6.50	6.75	0
2021-08-03	7.00	7.00	6.50	6.75	135,904
2021-08-02	7.00	7.00	6.50	7.00	0
2021-07-30	6.75	7.00	6.50	7.00	160,000
2021-07-29	6.75	6.75	6.50	6.75	0
2021-07-28	7.25	7.25	6.50	7.00	111,961
2021-07-27	7.25	7.25	6.50	7.25	42,085
2021-07-26	7.25	7.25	6.50	7.25	0
2021-07-23	7.25	7.25	6.50	7.25	0
2021-07-22	7.25	7.25	6.50	7.25	0
2021-07-21	7.50	7.50	7.00	7.25	38,403
2021-07-20	7.50	7.50	7.00	7.50	0
2021-07-19	7.50	7.50	7.00	7.50	0
2021-07-16	7.50	7.50	7.00	7.50	0
2021-07-15	7.50	7.50	7.50	7.50	0
2021-07-14	7.50	7.50	7.50	7.50	0
2021-07-13	7.50	7.50	7.50	7.50	0
2021-07-12	7.50	7.50	7.50	7.50	6,891
2021-07-09	7.50	7.50	7.50	7.50	13,935
2021-07-08	7.25	7.50	7.00	7.50	8,972
2021-07-07	7.50	7.50	7.00	7.50	0
2021-07-06	7.75	7.75	7.50	7.50	151,449
2021-07-05	7.75	7.75	7.50	7.75	38,000
2021-07-02	7.75	7.75	7.75	7.75	15,439
2021-07-01	8.00	8.00	7.75	7.75	106,262
2021-06-30	8.00	8.00	8.00	8.00	0
2021-06-29	8.00	8.00	8.00	8.00	100,000
2021-06-28	8.00	8.00	8.00	8.00	110,000
2021-06-25	8.25	8.25	8.00	8.00	60,000
2021-06-24	8.25	8.25	8.00	8.25	145,535
2021-06-23	8.00	8.25	8.00	8.25	54,703
2021-06-22	8.00	8.00	8.00	8.00	0
2021-06-21	8.00	8.00	8.00	8.00	30,580
2021-06-18	8.00	8.00	8.00	8.00	14,484
2021-06-17	9.25	9.25	8.00	8.00	247,637
2021-06-16	8.50	9.25	8.50	9.25	55,000
2021-06-15	8.50	8.50	8.50	8.50	37,547
2021-06-14	7.75	8.50	7.75	8.50	194,395
2021-06-11	8.25	8.25	7.75	7.75	174,730
2021-06-10	9.25	9.25	7.50	8.25	268,112
2021-06-09	10.25	10.75	9.50	9.50	429,037
2021-06-08	7.50	10.75	7.50	10.25	607,859
2021-06-07	7.50	7.50	7.25	7.50	53,773
2021-06-04	7.50	7.50	7.25	7.50	63,294
2021-06-03	8.25	8.25	7.50	7.50	260,796
2021-06-02	9.25	9.25	8.00	8.00	272,684
2021-06-01	8.25	10.00	8.25	9.25	383,519
2021-05-28	8.25	8.25	8.25	8.25	32,362
2021-05-27	9.25	9.25	8.25	8.25	358,224
2021-05-26	8.50	10.00	8.25	8.75	726,745
2021-05-25	6.50	9.25	6.50	8.50	806,004
2021-05-24	6.25	6.50	6.25	6.50	427,980
2021-05-21	6.38	6.50	6.38	6.50	194,202
2021-05-20	6.38	6.38	6.38	6.38	50,000
2021-05-19	6.38	6.38	6.38	6.38	7,519
2021-05-18	6.38	6.38	6.38	6.38	44,800
2021-05-17	6.38	6.38	6.38	6.38	0
2021-05-14	6.38	6.38	6.38	6.38	84,019
2021-05-13	6.25	6.38	6.25	6.38	27,968
2021-05-12	6.25	6.25	6.25	6.25	100,000
2021-05-11	6.25	6.25	6.25	6.25	75,576
2021-05-10	6.25	6.25	6.25	6.25	0
2021-05-07	5.75	6.25	5.75	6.25	4,651
2021-05-06	5.88	5.88	5.88	5.88	150,000
2021-05-05	5.75	5.88	5.75	5.88	6,539
2021-05-04	5.75	5.88	5.75	5.88	14,703
2021-04-30	5.88	5.88	5.88	5.88	150,000
2021-04-29	5.88	5.88	5.88	5.88	125,965
2021-04-28	5.88	5.88	5.88	5.88	0
2021-04-27	5.88	5.88	5.88	5.88	0
2021-04-26	5.88	5.88	5.88	5.88	150,000
2021-04-23	5.88	5.88	5.88	5.88	1,489
2021-04-22	5.88	5.88	5.88	5.88	0
2021-04-21	6.00	6.25	5.88	5.88	44,532
2021-04-20	6.00	6.00	6.00	6.00	109,555
2021-04-19	6.00	6.00	6.00	6.00	161,170
2021-04-16	6.25	6.25	5.50	6.00	0
2021-04-15	6.25	6.25	5.50	6.00	25,857
2021-04-14	6.75	7.00	6.00	6.00	350,073
2021-04-13	6.00	7.00	5.50	7.00	73,289
2021-04-12	5.63	6.00	5.00	6.00	66,065
2021-04-09	5.63	5.63	5.00	5.63	0
2021-04-08	5.63	5.63	5.00	5.63	36,052
2021-04-07	5.63	5.63	5.00	5.63	0
2021-04-06	5.63	5.63	5.00	5.63	0
2021-04-01	5.63	5.63	5.63	5.63	0
2021-03-31	5.63	5.63	5.63	5.63	0
2021-03-30	5.63	5.63	5.63	5.63	10,000
2021-03-29	5.63	5.63	5.63	5.63	1,439
2021-03-26	5.50	6.00	5.50	5.63	287,785
2021-03-25	5.50	5.50	5.50	5.50	0
2021-03-24	5.50	5.50	5.50	5.50	30,923
2021-03-23	5.50	5.50	5.50	5.50	854
2021-03-22	5.50	5.50	5.50	5.50	0
2021-03-19	5.50	6.00	5.50	5.50	134,308
2021-03-18	5.25	5.68	5.25	5.50	109,648
2021-03-17	5.00	5.25	5.00	5.25	65,000
2021-03-16	4.60	5.00	4.60	5.00	30,612
2021-03-15	4.50	4.60	4.50	4.60	158,476
2021-03-12	4.95	4.95	4.50	4.50	62,215
2021-03-11	4.95	4.95	4.95	4.95	123,724
2021-03-10	4.95	4.95	4.95	4.95	0
2021-03-09	4.95	4.95	4.95	4.95	50,004
2021-03-08	4.95	4.95	4.95	4.95	0
2021-03-05	4.95	4.95	4.95	4.95	0
2021-03-04	4.95	4.95	4.95	4.95	0
2021-03-03	4.95	4.95	4.95	4.95	74,160
2021-03-02	4.95	4.95	4.50	4.95	197
2021-03-01	4.95	4.95	4.95	4.95	0
2021-02-26	4.95	4.95	4.95	4.95	0
2021-02-25	4.95	4.95	4.95	4.95	14,815
2021-02-24	4.95	4.95	4.95	4.95	0
2021-02-23	4.95	4.95	4.95	4.95	2,728
2021-02-22	4.95	4.95	4.95	4.95	6
2021-02-19	4.95	4.95	4.95	4.95	0
2021-02-18	4.95	4.95	4.95	4.95	0
2021-02-17	4.95	4.95	4.95	4.95	16,382
2021-02-16	4.95	4.95	4.50	4.95	0
2021-02-15	4.95	4.95	4.50	4.95	4,821
2021-02-12	4.95	4.95	4.95	4.95	0
2021-02-11	4.95	4.95	4.95	4.95	0
2021-02-10	4.95	4.95	4.95	4.95	0
2021-02-09	4.95	4.95	4.95	4.95	6,812
2021-02-08	4.95	4.95	4.50	4.95	865
2021-02-05	4.95	4.95	4.95	4.95	125
2021-02-04	4.95	4.95	4.95	4.95	21
2021-02-03	4.95	4.95	4.95	4.95	0
2021-02-02	4.95	4.95	4.95	4.95	50
2021-02-01	4.95	4.95	4.50	4.95	0
2021-01-29	5.10	5.10	4.95	4.95	5,000
2021-01-28	5.10	5.10	5.10	5.10	5,000
2021-01-27	5.10	5.10	5.10	5.10	9,666
2021-01-26	5.10	5.10	5.10	5.10	19,451
2021-01-25	5.10	5.10	5.10	5.10	0
2021-01-22	5.10	5.10	5.10	5.10	10,000
2021-01-21	5.10	5.10	4.70	5.10	0
2021-01-20	5.10	5.10	5.10	5.10	21,826
2021-01-19	5.00	5.10	4.50	5.10	26,921
2021-01-18	4.78	4.78	4.50	4.78	25,133
2021-01-15	4.78	4.78	4.78	4.78	0
2021-01-14	4.78	4.78	4.78	4.78	0
2021-01-13	4.78	4.78	4.78	4.78	10
2021-01-12	4.78	4.78	4.78	4.78	23
2021-01-11	4.78	4.78	4.78	4.78	0
2021-01-08	4.78	4.78	4.78	4.78	0
2021-01-07	4.78	4.78	4.78	4.78	0
2021-01-06	4.78	4.78	4.78	4.78	0
2021-01-05	4.78	4.78	4.50	4.78	299
2021-01-04	4.78	4.78	4.78	4.78	0
2020-12-31	4.78	4.78	4.78	4.78	0
2020-12-30	4.78	4.78	4.78	4.78	0
2020-12-29	4.78	4.78	4.50	4.78	0
2020-12-24	4.78	4.78	4.78	4.78	0
2020-12-23	4.78	5.10	4.78	4.78	35,000
2020-12-22	5.15	5.15	4.78	4.78	130,000
2020-12-21	5.15	5.15	5.15	5.15	15,000
2020-12-18	5.15	5.15	5.15	5.15	0
2020-12-17	5.15	5.15	4.80	5.15	0
2020-12-16	5.15	5.15	4.80	5.15	0
2020-12-15	5.15	5.15	4.80	5.15	3
2020-12-14	5.15	5.15	4.80	5.15	0
2020-12-11	5.15	5.15	4.80	5.15	0
2020-12-10	5.15	5.15	5.15	5.15	7,391
2020-12-09	5.15	5.15	5.15	5.15	0
2020-12-08	5.15	5.15	5.15	5.15	0
2020-12-07	5.15	5.15	5.15	5.15	0
2020-12-04	5.15	5.15	5.15	5.15	0
2020-12-03	5.15	5.15	5.15	5.15	0
2020-12-02	4.60	5.15	4.60	5.15	101,041
2020-12-01	4.60	4.60	4.60	4.60	3
2020-11-30	4.60	4.60	4.60	4.60	50,000
2020-11-27	4.60	4.60	4.60	4.60	0
2020-11-26	4.00	5.10	4.00	4.60	310,211
2020-11-25	4.35	4.35	3.90	4.00	136,000
2020-11-24	4.35	4.35	4.35	4.35	151,596
2020-11-23	4.35	4.35	4.35	4.35	75,000
2020-11-20	4.80	4.80	4.35	4.35	712,710
2020-11-19	4.80	4.80	4.80	4.80	130,643
2020-11-18	4.80	4.80	4.80	4.80	25,000
2020-11-17	4.80	4.80	4.80	4.80	0
2020-11-16	5.05	5.05	4.80	4.80	45,142
2020-11-13	5.05	5.05	4.60	5.05	150,000
2020-11-12	5.25	5.25	5.00	5.05	66,099
2020-11-11	5.25	5.25	5.25	5.25	21,971
2020-11-10	5.25	5.25	5.25	5.25	0
2020-11-09	5.25	5.25	5.25	5.25	20,000
2020-11-06	5.25	5.25	5.25	5.25	0
2020-11-05	5.25	5.25	5.25	5.25	16
2020-11-04	5.05	5.25	5.00	5.25	0
2020-11-03	5.25	5.25	5.25	5.25	25,006
2020-11-02	5.25	5.25	5.25	5.25	0
2020-10-30	5.05	5.25	5.00	5.25	0
2020-10-29	5.05	5.25	5.00	5.25	0
2020-10-28	5.05	5.25	5.00	5.25	100
2020-10-27	5.05	5.25	5.00	5.25	0
2020-10-26	5.05	5.25	5.00	5.25	0
2020-10-23	5.25	5.25	5.25	5.25	0
2020-10-22	5.25	5.25	5.00	5.25	0
2020-10-21	5.25	5.25	5.25	5.25	0
2020-10-20	5.05	5.25	5.00	5.25	0
2020-10-16	5.25	5.25	5.25	5.25	15,000
2020-10-15	5.25	5.25	5.25	5.25	0
2020-10-14	5.25	5.25	5.25	5.25	11,095
2020-10-13	5.25	5.25	5.25	5.25	0
2020-10-12	5.25	5.25	5.25	5.25	0
2020-10-09	5.25	5.25	5.25	5.25	13
2020-10-08	5.25	5.25	5.25	5.25	0
2020-10-07	5.25	5.25	5.25	5.25	0
2020-10-06	5.25	5.25	5.25	5.25	6
2020-10-05	5.05	5.25	5.00	5.25	30,010
2020-10-02	5.25	5.25	5.25	5.25	0
2020-10-01	5.25	5.25	5.25	5.25	0
2020-09-30	5.25	5.25	5.25	5.25	0
2020-09-29	5.25	5.25	5.25	5.25	0
2020-09-28	5.05	5.25	5.00	5.25	0
2020-09-25	5.25	5.25	5.25	5.25	0
2020-09-24	5.25	5.25	5.25	5.25	0
2020-09-23	5.05	5.25	5.05	5.25	30,000
2020-09-22	5.05	5.05	5.05	5.05	20,000
2020-09-21	5.05	5.05	4.60	5.05	0
2020-09-18	5.05	5.05	5.05	5.05	0
2020-09-17	5.05	5.05	5.05	5.05	0
2020-09-16	5.05	5.05	5.05	5.05	0
2020-09-15	5.05	5.05	5.05	5.05	0
2020-09-14	5.05	5.05	5.05	5.05	55,555
2020-09-11	5.05	5.05	5.05	5.05	0
2020-09-10	5.05	5.05	5.05	5.05	0
2020-09-09	5.05	5.05	5.05	5.05	10,020
2020-09-08	5.05	5.05	5.05	5.05	0
2020-09-07	5.30	5.30	4.60	5.05	26
2020-09-04	5.05	5.05	5.05	5.05	0
2020-09-03	5.05	5.05	5.05	5.05	3
2020-09-02	5.05	5.05	5.05	5.05	0
2020-09-01	5.05	5.05	5.05	5.05	0
2020-08-28	5.05	5.05	4.60	5.05	0
2020-08-27	5.05	5.05	4.60	5.05	0
2020-08-26	4.80	5.05	4.60	5.05	12,000
2020-08-25	4.80	4.80	4.60	4.80	0
2020-08-24	4.80	4.80	4.60	4.80	10,737
2020-08-21	4.80	4.80	4.60	4.80	49,081
2020-08-20	4.65	4.80	4.30	4.80	0
2020-08-19	4.80	4.80	4.60	4.80	10,000
2020-08-18	4.80	4.80	4.60	4.80	0
2020-08-17	4.80	4.80	4.60	4.80	0
2020-08-14	4.80	4.80	4.60	4.80	3,332
2020-08-13	4.80	4.80	4.80	4.80	235
2020-08-12	4.80	4.80	4.60	4.80	0
2020-08-11	4.80	4.80	4.80	4.80	941,345
2020-08-10	5.50	5.50	4.80	4.80	6,000
2020-08-07	5.50	5.50	5.50	5.50	0
2020-08-06	5.75	5.75	5.50	5.50	10,000
2020-08-05	5.75	5.75	5.75	5.75	0
2020-08-04	5.75	5.75	5.75	5.75	0
2020-08-03	5.75	5.75	5.75	5.75	0
2020-07-31	5.75	5.75	5.75	5.75	0
2020-07-30	5.75	5.75	5.75	5.75	16
2020-07-29	5.75	5.75	5.75	5.75	0
2020-07-28	6.00	6.00	5.75	5.75	0
2020-07-27	5.75	5.75	5.75	5.75	109
2020-07-24	5.75	5.75	5.50	5.75	0
2020-07-23	5.75	5.75	5.75	5.75	5,000
2020-07-22	6.00	6.00	5.75	5.75	0
2020-07-21	6.00	6.00	6.00	6.00	0
2020-07-20	6.00	6.00	6.00	6.00	0
2020-07-17	6.00	6.00	6.00	6.00	0
2020-07-16	6.00	6.00	6.00	6.00	0
2020-07-15	6.00	6.00	6.00	6.00	0
2020-07-14	6.25	6.25	6.00	6.00	20,000
2020-07-13	6.25	6.25	6.25	6.25	0
2020-07-10	6.25	6.25	6.25	6.25	0
2020-07-09	6.50	6.50	6.50	6.50	0
2020-07-08	6.50	6.50	6.50	6.50	0
2020-07-07	6.50	6.50	6.50	6.50	100,000
2020-07-06	6.50	6.50	6.50	6.50	14,650
2020-07-03	6.50	6.50	6.00	6.50	0
2020-07-02	6.50	6.50	6.00	6.50	0
2020-07-01	6.50	6.50	6.00	6.50	14,705
2020-06-30	6.50	6.50	6.50	6.50	0
2020-06-29	6.50	6.50	6.50	6.50	808
2020-06-26	6.50	6.50	6.50	6.50	0
2020-06-25	6.50	6.50	6.50	6.50	0
2020-06-24	6.50	6.50	6.50	6.50	0
2020-06-23	6.50	6.50	6.50	6.50	0
2020-06-22	6.50	6.50	6.50	6.50	0
2020-06-19	6.50	6.50	6.50	6.50	0
2020-06-18	6.50	6.50	6.00	6.50	0
2020-06-17	6.50	6.50	6.50	6.50	29,967
2020-06-16	6.50	6.50	6.50	6.50	0
2020-06-15	6.50	6.50	6.50	6.50	0
2020-06-12	6.50	6.50	6.50	6.50	0
2020-06-11	6.50	6.50	6.00	6.50	25,000
2020-06-10	6.50	6.50	6.50	6.50	0
2020-06-09	6.75	6.75	6.00	6.50	2,100
2020-06-08	6.75	6.75	6.75	6.75	0
2020-06-05	6.75	6.75	6.50	6.50	35,000
2020-06-04	6.75	6.75	6.75	6.75	0
2020-06-03	6.75	6.75	6.75	6.75	0
2020-06-02	6.75	6.75	6.00	6.75	25,265
2020-06-01	6.63	6.63	6.63	6.63	0
2020-05-29	6.38	6.63	6.38	6.38	31,003
2020-05-28	6.38	6.38	6.38	6.38	2,329
2020-05-27	6.25	6.38	5.50	6.25	72,678
2020-05-26	6.00	6.75	6.00	6.25	125,538
2020-05-22	6.00	6.00	6.00	6.00	0
2020-05-21	6.00	6.00	6.00	6.00	0
2020-05-20	6.00	6.00	6.00	6.00	15,503
2020-05-19	6.00	6.00	6.00	6.00	656
2020-05-18	5.75	6.00	5.75	5.75	121,992
2020-05-15	5.75	5.75	5.75	5.75	0
2020-05-14	5.75	5.75	5.75	5.75	0
2020-05-13	5.75	5.75	5.75	5.75	0
2020-05-12	5.75	5.75	5.75	5.75	0
2020-05-11	5.75	5.75	5.75	5.75	3
2020-05-07	5.75	5.75	5.75	5.75	1,744
2020-05-06	5.75	5.75	5.75	5.75	0
2020-05-05	5.75	5.75	5.75	5.75	0
2020-05-04	5.75	5.75	5.75	5.75	0
2020-05-01	5.75	5.75	5.75	5.75	0
2020-04-30	5.75	5.75	5.75	5.75	4
2020-04-29	5.75	5.75	5.75	5.75	0
2020-04-28	5.75	5.75	5.00	5.75	0
2020-04-27	5.75	5.75	5.75	5.75	8
2020-04-24	5.75	5.75	5.75	5.75	0
2020-04-23	5.75	5.75	5.75	5.75	0
2020-04-22	5.75	5.75	5.75	5.75	0
2020-04-21	5.75	5.75	5.75	5.75	0
2020-04-20	5.75	5.75	5.75	5.75	0
2020-04-17	5.75	5.75	5.50	5.50	2,650
2020-04-16	6.00	6.00	5.75	5.75	11,179
2020-04-15	6.00	6.00	6.00	6.00	0
2020-04-14	6.00	6.00	6.00	6.00	0
2020-04-09	6.00	6.00	6.00	6.00	3,070
2020-04-08	6.00	6.00	5.00	6.00	3
2020-04-07	6.00	6.00	6.00	6.00	0
2020-04-06	6.00	6.00	6.00	6.00	0
2020-04-03	6.00	6.00	5.00	6.00	0
2020-04-03	6.00	6.00	5.00	6.00	0
2020-04-02	6.00	6.00	6.00	6.00	0
2020-04-02	6.00	6.00	6.00	6.00	0
2020-04-01	6.00	6.00	6.00	6.00	6,500
2020-04-01	6.00	6.00	6.00	6.00	6,500
2020-03-31	6.00	6.00	6.00	6.00	0
2020-03-30	6.13	6.13	5.00	6.13	0
2020-03-27	6.38	6.38	6.13	6.38	50,000
2020-03-26	6.38	6.38	6.38	6.38	0
2020-03-25	6.38	6.38	5.50	6.38	0
2020-03-24	6.38	6.38	6.38	6.38	0
2020-03-23	7.25	7.25	6.00	7.25	100,000
2020-03-20	7.25	7.25	7.25	7.25	0
2020-03-19	7.25	7.25	7.25	7.25	0
2020-03-18	7.25	7.25	7.25	7.25	0
2020-03-17	7.25	7.25	7.25	7.25	0
2020-03-16	7.25	7.25	7.25	7.25	0
2020-03-13	7.25	7.25	7.25	7.25	5,405
2020-03-12	7.25	7.25	7.25	7.25	0
2020-03-11	7.25	7.25	7.25	7.25	24,001
2020-03-10	7.50	7.50	6.50	7.50	31,294
2020-03-09	7.50	7.50	7.50	7.50	1,888
2020-03-06	7.50	7.50	7.50	7.50	17
2020-03-05	7.50	7.50	7.50	7.50	0
2020-03-04	7.50	7.50	7.50	7.50	0
2020-03-03	7.50	7.50	7.50	7.50	0
2020-03-02	7.50	7.50	7.50	7.50	25,108
2020-02-28	7.50	7.50	7.50	7.50	12,000
2020-02-27	7.50	7.50	7.50	7.50	0
2020-02-26	7.50	7.50	7.50	7.50	0
2020-02-25	7.50	7.50	7.50	7.50	10,563
2020-02-24	7.50	7.50	7.50	7.50	0
2020-02-21	7.50	7.50	7.50	7.50	160,474
2020-02-20	7.50	7.50	7.50	7.50	0
2020-02-19	7.50	7.50	7.50	7.50	0
2020-02-18	7.50	7.50	7.50	7.50	0
2020-02-17	7.50	7.50	7.50	7.50	0
2020-02-14	7.50	7.50	7.50	7.50	0
2020-02-13	7.50	7.50	7.50	7.50	2,800
2020-02-12	7.50	7.50	7.50	7.50	2,109
2020-02-11	7.50	7.50	7.50	7.50	5,678
2020-02-10	7.50	7.50	7.50	7.50	2,935
2020-02-07	8.00	8.00	7.50	7.50	32,258
2020-02-06	8.00	8.00	8.00	8.00	6
2020-02-05	8.00	8.00	8.00	8.00	0
2020-02-04	8.00	8.00	7.00	8.00	0
2020-02-03	8.00	8.00	7.00	8.00	0
2020-01-31	8.50	8.50	8.00	8.50	0
2020-01-30	8.50	8.50	8.50	8.50	0
2020-01-29	8.50	8.50	8.50	8.50	6,621
2020-01-28	9.00	9.00	8.50	8.50	53,179
2020-01-27	9.00	9.00	9.00	9.00	204,939
2020-01-24	8.00	9.75	8.00	9.00	459,457
2020-01-23	7.88	7.88	7.88	7.88	20,000
2020-01-22	7.88	7.88	7.88	7.88	0
2020-01-21	7.88	7.88	7.88	7.88	0
2020-01-20	7.88	7.88	7.88	7.88	125,000
2020-01-17	7.00	7.88	7.00	7.88	0
2020-01-16	7.88	7.88	7.88	7.88	0
2020-01-15	7.88	7.88	7.88	7.88	0
2020-01-14	7.50	7.88	7.50	7.88	308,340
2020-01-13	7.25	7.50	7.25	7.50	48,332
2020-01-10	6.75	7.25	6.75	7.25	1,946
2020-01-09	7.25	7.25	7.25	7.25	0
2020-01-08	7.25	7.25	7.25	7.25	0
2020-01-07	7.25	7.25	7.25	7.25	3,920
2020-01-06	7.25	7.25	7.25	7.25	0
2020-01-03	6.75	7.25	6.75	7.25	0
2020-01-02	7.25	7.25	7.25	7.25	0
2019-12-31	7.25	7.25	7.25	7.25	0
2019-12-30	7.25	7.25	7.25	7.25	0
2019-12-27	7.25	7.25	7.25	7.25	0
2019-12-24	7.25	7.25	7.25	7.25	0
2019-12-23	7.25	7.25	7.25	7.25	0
2019-12-20	7.25	7.25	7.25	7.25	0
2019-12-19	7.25	7.25	7.25	7.25	5,516
2019-12-18	7.25	7.25	7.25	7.25	0
2019-12-17	7.25	7.25	7.25	7.25	0
2019-12-16	7.25	7.25	7.25	7.25	0
2019-12-13	7.25	7.25	7.25	7.25	0
2019-12-12	7.25	7.25	7.25	7.25	3,337
2019-12-11	7.25	7.25	7.25	7.25	0
2019-12-10	7.25	7.25	7.25	7.25	0
2019-12-09	7.25	7.25	7.25	7.25	0
2019-12-06	7.25	7.25	7.25	7.25	0
2019-12-05	8.25	8.25	7.25	8.25	122,229
2019-12-04	8.25	8.25	8.25	8.25	0
2019-12-03	8.25	8.25	8.25	8.25	0
2019-12-02	8.25	8.25	8.25	8.25	0
2019-11-29	8.25	8.25	8.25	8.25	5,000
2019-11-28	8.25	8.25	8.25	8.25	0
2019-11-27	8.25	8.25	8.25	8.25	121
2019-11-26	8.25	8.25	8.25	8.25	0
2019-11-25	8.25	8.25	8.25	8.25	0
2019-11-22	8.25	8.25	8.25	8.25	0
2019-11-21	8.25	8.25	8.25	8.25	0
2019-11-20	8.25	8.25	8.25	8.25	0
2019-11-19	8.25	8.25	8.25	8.25	0
2019-11-18	8.25	8.25	8.25	8.25	0
2019-11-15	8.25	8.25	8.25	8.25	0
2019-11-14	8.25	8.25	8.25	8.25	0
2019-11-13	8.25	8.25	8.25	8.25	0
2019-11-12	8.25	8.50	8.25	8.50	0
2019-11-11	8.00	8.25	8.00	8.25	0
2019-11-08	8.25	8.25	8.25	8.25	0
2019-11-07	8.25	8.25	8.25	8.25	16
2019-11-06	8.25	8.25	8.25	8.25	0
2019-11-05	8.25	8.25	8.00	8.25	0
2019-11-04	8.25	8.25	8.25	8.25	0
2019-11-01	8.25	8.25	8.25	8.25	0
2019-10-31	8.25	8.25	8.25	8.25	11,788
2019-10-30	8.25	8.25	8.25	8.25	0
2019-10-29	8.25	8.25	8.25	8.25	0
2019-10-28	8.25	8.25	8.25	8.25	0
2019-10-25	8.25	8.25	8.25	8.25	60
2019-10-24	8.25	8.25	8.25	8.25	0
2019-10-23	8.25	8.25	8.25	8.25	0
2019-10-22	8.25	8.25	8.25	8.25	0
2019-10-21	8.25	8.25	8.25	8.25	0
2019-10-18	8.25	8.25	8.25	8.25	0
2019-10-17	8.25	8.25	8.25	8.25	0
2019-10-16	8.25	8.25	8.00	8.25	6
2019-10-15	8.25	8.25	8.25	8.25	50
2019-10-14	8.25	8.25	8.25	8.25	0
2019-10-11	8.25	8.25	8.25	8.25	10,000
2019-10-10	8.25	8.25	8.25	8.25	11,720
2019-10-09	8.25	8.25	8.25	8.25	3,539
2019-10-08	8.25	8.25	8.25	8.25	0
2019-10-07	8.25	8.25	8.25	8.25	12,811
2019-10-04	8.25	8.25	8.25	8.25	66
2019-10-03	8.25	8.25	8.25	8.25	0
2019-10-02	8.25	8.25	8.25	8.25	0
2019-10-01	8.25	8.25	8.25	8.25	0
2019-09-30	8.25	8.25	8.25	8.25	0
2019-09-27	8.50	8.50	8.50	8.50	13
2019-09-26	8.50	8.50	8.50	8.50	20,000
2019-09-25	8.25	8.25	8.00	8.25	0
2019-09-24	8.25	8.25	8.25	8.25	0
2019-09-23	8.25	8.25	8.00	8.25	10,000
2019-09-20	8.25	8.25	8.25	8.25	0
2019-09-19	8.25	8.25	8.25	8.25	0
2019-09-18	8.25	8.25	8.25	8.25	0
2019-09-17	8.25	8.25	8.25	8.25	0
2019-09-16	8.25	8.25	8.25	8.25	0
2019-09-13	7.75	8.25	7.75	8.25	16,000
2019-09-12	7.75	7.75	7.50	7.75	0
2019-09-11	7.75	7.75	7.75	7.75	0
2019-09-10	7.75	7.75	7.75	7.75	0
2019-09-09	7.75	7.75	7.75	7.75	0
2019-09-06	7.75	7.75	7.75	7.75	66,680
2019-09-05	7.25	7.75	7.25	7.75	16,667
2019-09-04	7.00	7.00	7.00	7.00	13,333
2019-09-03	7.00	7.00	7.00	7.00	0
2019-09-02	7.25	7.25	7.00	7.00	25,800
2019-08-30	6.75	7.25	6.75	6.75	124,666
2019-08-29	6.50	6.75	6.50	6.50	6,000
2019-08-28	6.50	6.50	6.50	6.50	6,329
2019-08-27	6.50	6.50	6.50	6.50	9,264
2019-08-23	4.50	7.50	4.50	4.50	7,538,469
2019-08-22	4.50	4.50	4.50	4.50	1,480
2019-08-21	4.75	4.75	4.50	4.50	100,251
2019-08-20	5.50	5.50	4.75	5.00	165,055
2019-08-19	5.50	5.50	5.50	5.50	0
2019-08-16	5.50	5.50	5.50	5.50	38,505
2019-08-15	5.50	5.50	5.50	5.50	25,357
2019-08-14	6.50	6.50	6.00	6.00	17,169
2019-08-13	7.00	7.00	6.50	6.50	29,411
2019-08-12	7.00	7.00	7.00	7.00	0
2019-08-09	7.00	7.00	7.00	7.00	0
2019-08-08	7.00	7.00	7.00	7.00	0
2019-08-07	6.25	7.00	6.25	7.00	66,626
2019-08-06	6.00	6.25	6.00	6.25	32,000
2019-08-05	8.25	8.25	6.00	6.00	80,418
2019-08-02	8.25	8.25	8.25	8.25	4,000
2019-08-01	8.25	8.25	8.25	8.25	30,246
2019-07-31	9.50	9.50	8.25	8.25	34,409
2019-07-30	9.75	9.75	9.50	9.50	0
2019-07-29	9.75	9.75	9.00	9.75	0
2019-07-26	9.75	9.75	9.75	9.75	6
2019-07-25	9.75	9.75	9.75	9.75	0
2019-07-24	9.75	9.75	9.75	9.75	567
2019-07-23	9.75	9.75	9.75	9.75	0
2019-07-22	9.75	9.75	9.75	9.75	0
2019-07-19	9.50	9.50	9.50	9.50	0
2019-07-18	9.50	9.50	9.50	9.50	0
2019-07-17	9.50	9.50	9.50	9.50	0
2019-07-16	9.50	9.50	9.50	9.50	0
2019-07-15	9.50	9.50	9.50	9.50	0
2019-07-12	9.50	9.50	9.50	9.50	333
2019-07-11	9.50	9.50	9.50	9.50	0
2019-07-10	9.50	9.50	9.50	9.50	0
2019-07-09	9.50	9.50	9.50	9.50	0
2019-07-08	9.50	9.50	9.50	9.50	0
2019-07-05	9.50	9.50	9.50	9.50	0
2019-07-04	9.50	9.50	9.50	9.50	0
2019-07-03	9.50	9.50	9.50	9.50	0
2019-07-02	9.50	9.50	9.50	9.50	0
2019-07-01	9.50	9.50	9.50	9.50	0
2019-06-28	9.50	9.50	9.50	9.50	0
2019-06-27	9.50	9.50	9.50	9.50	0
2019-06-26	9.50	9.50	9.50	9.50	16
2019-06-25	9.50	9.50	9.50	9.50	0
2019-06-24	9.50	9.50	9.50	9.50	0
2019-06-21	9.50	9.50	9.50	9.50	2,000
2019-06-20	9.50	9.50	9.50	9.50	3
2019-06-19	9.50	9.50	9.50	9.50	0
2019-06-18	9.50	9.50	9.50	9.50	655
2019-06-17	9.50	9.50	9.50	9.50	73
2019-06-14	9.75	9.75	9.50	9.50	6,767
2019-06-13	9.75	9.75	9.75	9.75	0
2019-06-12	9.75	9.75	9.75	9.75	0
2019-06-11	9.75	9.75	9.75	9.75	0
2019-06-10	9.75	9.75	9.75	9.75	6
2019-06-07	9.75	9.75	9.75	9.75	0
2019-06-06	10.00	10.00	9.75	9.75	12,559
2019-06-05	10.00	10.00	10.00	10.00	2,000
2019-06-04	10.00	10.00	10.00	10.00	0
2019-06-03	10.00	10.00	10.00	10.00	0
2019-05-31	10.00	10.00	10.00	10.00	0
2019-05-30	10.00	10.00	10.00	10.00	26
2019-05-29	10.00	10.00	10.00	10.00	2,880
2019-05-28	10.00	10.00	10.00	10.00	10
2019-05-24	10.00	10.00	10.00	10.00	0
2019-05-23	10.00	10.00	10.00	10.00	33
2019-05-22	10.00	10.00	10.00	10.00	7
2019-05-21	10.00	10.00	10.00	10.00	0
2019-05-20	10.00	10.00	10.00	10.00	86
2019-05-17	10.00	10.00	10.00	10.00	182
2019-05-16	10.00	10.00	10.00	10.00	0
2019-05-15	10.25	10.25	10.00	10.00	0
2019-05-14	10.75	10.75	10.25	10.25	10,937
2019-05-13	10.75	10.75	10.75	10.75	0
2019-05-10	10.75	10.75	10.75	10.75	0
2019-05-09	10.75	10.75	10.75	10.75	0
2019-05-08	10.75	10.75	10.75	10.75	6
2019-05-07	11.00	11.00	10.75	10.75	5,280

Share	Price	Change
Angle (AGL)	17.75	29.09%
Ondine Biomed (OBI)	6.50	28.78%
Fletcher King (FLK)	44.50	27.14%
Ceps (CEPS)	21.50	22.86%
Helix Exploration (HEX)	15.10	19.23%

Share	Price	Change
Mirriad Advertising (MIRI)	1.275	-40.23%
Indus Gas (INDI)	8.70	-26.25%
Seeen (SEEN)	3.75	-14.77%
Electric Guitar (ELEG)	1.80	-14.29%
Gfinity (GFIN)	0.03	-14.29%

Share	Price	Volume
Beacon Energy. (BCE)	0.0625	381,337,880
Baron Oil (BOIL)	0.0675	164,934,420
Tower Resources (TRP)	0.0215	153,494,590
Supply@me Cap (SYME)	0.028	143,098,134
Red Rock Resources (RRR)	0.0525	133,145,131