Enteq Tech Share History

Enteq Tech Share Price history. The following table shows end-of-day data NTQ historical share prices for Enteq Tech, 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.

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

Date	Open	High	Low	Close	Volume
2024-05-03	9.00	9.00	9.00	9.00	0
2024-05-02	9.00	9.00	9.00	9.00	5,000
2024-05-01	9.00	9.00	9.00	9.00	0
2024-04-30	9.00	9.00	9.00	9.00	0
2024-04-29	9.00	9.00	9.00	9.00	5,900
2024-04-26	9.00	9.00	9.00	9.00	5,000
2024-04-25	9.00	9.00	9.00	9.00	205,222
2024-04-24	9.00	9.00	9.00	9.00	5,000
2024-04-23	9.00	9.00	9.00	9.00	5,000
2024-04-22	9.00	9.00	9.00	9.00	9,427
2024-04-19	9.00	9.00	9.00	9.00	24,000
2024-04-18	9.00	9.00	9.00	9.00	0
2024-04-17	9.00	9.00	9.00	9.00	1,350
2024-04-16	9.00	9.05	8.35	9.05	74,902
2024-04-15	9.00	9.00	9.00	9.00	0
2024-04-12	9.05	9.05	9.00	9.00	137,999
2024-04-11	9.00	9.00	9.00	9.00	5,000
2024-04-10	9.00	9.00	9.00	9.00	4,500
2024-04-09	9.00	9.00	9.00	9.00	0
2024-04-08	9.00	9.00	9.00	9.00	587
2024-04-05	9.00	9.00	9.00	9.00	105,426
2024-04-04	9.25	9.25	9.00	9.00	50,122
2024-04-03	9.75	9.75	9.25	9.25	21,270
2024-04-02	9.85	10.10	9.75	9.75	30,116
2024-04-01	9.75	9.75	9.75	9.75	0
2024-03-29	9.75	9.75	9.75	9.75	0
2024-03-28	9.75	9.75	9.75	9.75	13,349
2024-03-27	9.75	9.75	9.75	9.75	0
2024-03-26	9.75	9.70	9.50	9.70	4,687
2024-03-25	9.75	9.75	9.75	9.75	0
2024-03-22	9.75	9.75	9.75	9.75	43,415
2024-03-21	9.50	9.75	9.50	9.75	1,222
2024-03-20	9.75	9.75	9.50	9.75	61
2024-03-19	9.75	9.75	9.75	9.75	0
2024-03-18	9.75	9.75	9.75	9.75	0
2024-03-15	9.75	9.75	9.75	9.75	308
2024-03-14	9.75	9.75	9.75	9.75	0
2024-03-13	9.75	9.75	9.75	9.75	0
2024-03-12	9.75	9.75	9.75	9.75	0
2024-03-11	9.75	9.75	9.75	9.75	20,673
2024-03-08	9.75	9.75	9.75	9.75	0
2024-03-07	9.75	9.75	9.75	9.75	5,952
2024-03-06	9.75	9.75	9.75	9.75	0
2024-03-05	9.75	9.75	9.75	9.75	12,512
2024-03-04	9.75	9.75	9.75	9.75	943
2024-03-01	9.75	10.00	9.75	9.75	38,740
2024-02-29	9.75	9.50	9.50	9.50	48,292
2024-02-28	9.75	9.75	9.75	9.75	0
2024-02-27	10.00	10.00	9.75	9.75	10,000
2024-02-26	10.00	10.00	10.00	10.00	600
2024-02-23	10.00	10.00	10.00	10.00	0
2024-02-22	9.75	10.00	9.75	10.00	7,970
2024-02-21	9.75	9.75	9.75	9.75	2,549
2024-02-20	9.75	9.75	9.75	9.75	0
2024-02-19	9.75	9.75	9.75	9.75	4,496
2024-02-16	9.75	9.75	9.75	9.75	0
2024-02-15	10.40	10.40	9.75	9.75	60,382
2024-02-14	10.40	10.40	10.40	10.40	68,147
2024-02-13	10.25	10.40	9.80	10.40	70,589
2024-02-12	10.25	10.70	10.25	10.25	20,601
2024-02-09	10.25	10.25	10.25	10.25	1,905
2024-02-08	10.40	10.40	10.25	10.25	18,187
2024-02-07	10.40	10.40	10.40	10.40	738
2024-02-06	10.40	10.40	10.40	10.40	0
2024-02-05	10.40	10.40	10.40	10.40	36,000
2024-02-02	10.40	10.20	10.20	10.20	300
2024-02-01	10.40	10.40	10.40	10.40	900
2024-01-31	10.40	10.40	10.40	10.40	0
2024-01-30	10.25	10.75	10.25	10.40	58,071
2024-01-29	10.25	10.50	10.25	10.50	0
2024-01-26	10.25	10.50	10.25	10.50	4,794
2024-01-25	10.25	10.50	10.25	10.50	31,148
2024-01-24	10.25	10.50	10.25	10.50	4,854
2024-01-23	10.25	10.50	10.25	10.50	9
2024-01-22	10.25	10.25	10.25	10.25	6,573
2024-01-19	9.75	10.75	9.75	10.50	27,400
2024-01-18	10.75	10.75	10.75	10.75	0
2024-01-17	10.75	10.75	10.75	10.75	0
2024-01-16	10.75	10.30	10.30	10.30	524
2024-01-15	11.00	11.00	10.75	10.75	72,500
2024-01-12	11.00	11.00	11.00	11.00	4,509
2024-01-11	11.00	11.00	11.00	11.00	30,431
2024-01-10	11.00	11.00	11.00	11.00	0
2024-01-09	11.00	11.00	11.00	11.00	336,000
2024-01-08	11.00	11.00	11.00	11.00	15,129
2024-01-05	11.00	11.00	11.00	11.00	1,987
2024-01-04	11.00	11.50	11.00	11.00	28,375
2024-01-03	11.00	11.00	11.00	11.00	1,167,750
2024-01-02	11.00	11.00	11.00	11.00	0
2024-01-01	11.00	11.00	11.00	11.00	0
2023-12-29	11.00	11.00	11.00	11.00	0
2023-12-28	11.00	11.00	11.00	11.00	36,362
2023-12-27	11.00	11.00	11.00	11.00	52,500
2023-12-26	11.00	11.00	11.00	11.00	0
2023-12-25	11.00	11.00	11.00	11.00	0
2023-12-22	11.00	11.00	11.00	11.00	0
2023-12-21	11.00	11.00	11.00	11.00	45,128
2023-12-20	11.00	11.00	11.00	11.00	126,753
2023-12-19	11.00	11.00	11.00	11.00	393,196
2023-12-18	11.00	11.00	11.00	11.00	47,406
2023-12-15	11.00	11.00	11.00	11.00	0
2023-12-14	11.00	11.00	11.00	11.00	45,382
2023-12-13	11.00	11.00	11.00	11.00	18,111
2023-12-12	11.00	11.00	11.00	11.00	0
2023-12-11	11.00	11.00	11.00	11.00	88,000
2023-12-08	11.00	11.00	11.00	11.00	0
2023-12-07	11.00	11.00	11.00	11.00	33,186
2023-12-06	11.00	11.00	11.00	11.00	9,062
2023-12-05	11.00	11.00	11.00	11.00	45,191
2023-12-04	11.00	11.00	11.00	11.00	70,963
2023-12-01	11.00	11.00	11.00	11.00	6,941
2023-11-30	11.00	11.00	11.00	11.00	210,000
2023-11-29	11.50	11.50	11.00	11.00	100,000
2023-11-28	11.75	11.75	11.50	11.50	122,530
2023-11-27	11.50	12.00	11.50	11.75	50,691
2023-11-24	11.50	11.50	11.50	11.50	833
2023-11-23	11.50	11.50	11.50	11.50	9,223
2023-11-22	11.75	11.75	11.50	11.50	27,894
2023-11-21	11.75	11.75	11.75	11.75	17,653
2023-11-20	11.75	11.75	11.75	11.75	71
2023-11-17	11.75	11.75	11.75	11.75	2,200
2023-11-16	11.75	11.50	11.50	11.50	11,514
2023-11-15	11.75	11.75	11.30	11.75	128,369
2023-11-14	11.50	11.75	11.50	11.75	224,223
2023-11-13	11.50	11.50	11.50	11.50	0
2023-11-10	11.50	11.50	11.50	11.50	0
2023-11-09	11.50	11.50	11.50	11.50	38,215
2023-11-08	11.50	11.50	11.50	11.50	9,204
2023-11-07	11.00	11.50	11.00	11.50	27,379
2023-11-06	11.50	11.50	11.50	11.50	50,000
2023-11-03	11.50	11.50	11.50	11.50	53,950
2023-11-02	11.50	11.50	11.50	11.50	50,000
2023-11-01	11.50	11.50	11.50	11.50	0
2023-10-31	11.50	11.50	11.50	11.50	828
2023-10-30	11.50	11.50	11.50	11.50	79,466
2023-10-27	11.25	11.50	11.25	11.50	437,129
2023-10-26	11.50	11.50	11.25	11.25	44,861
2023-10-25	11.25	11.50	11.25	11.50	1,195
2023-10-24	11.25	11.25	11.25	11.25	101,078
2023-10-23	11.25	11.25	11.25	11.25	44,012
2023-10-20	11.25	11.25	11.25	11.25	27,212
2023-10-19	11.25	11.25	11.25	11.25	14,356
2023-10-18	11.25	11.25	11.25	11.25	47,932
2023-10-17	11.25	11.25	11.25	11.25	7,768
2023-10-16	11.25	11.25	11.25	11.25	6,460
2023-10-13	11.25	11.25	11.25	11.25	31,733
2023-10-12	11.25	11.25	11.25	11.25	86
2023-10-11	11.25	11.25	11.25	11.25	24,000
2023-10-10	11.75	11.75	11.25	11.25	62,653
2023-10-09	11.75	12.00	11.75	11.75	3,476
2023-10-06	11.75	11.75	11.75	11.75	36,000
2023-10-05	11.75	11.75	11.75	11.75	264,016
2023-10-04	12.00	12.00	11.75	11.75	20,815
2023-10-03	11.75	11.75	11.75	11.75	104,102
2023-10-02	11.75	11.75	11.75	11.75	41
2023-09-29	11.75	11.75	11.75	11.75	1,121,237
2023-09-28	11.75	11.75	11.60	11.75	1,141
2023-09-27	11.75	11.50	11.50	11.50	35,218
2023-09-26	11.25	11.75	11.25	11.75	72,831
2023-09-25	11.25	11.25	11.25	11.25	1,874
2023-09-22	11.25	11.25	11.25	11.25	56,951
2023-09-21	10.75	11.50	10.75	11.25	59,463
2023-09-20	10.75	10.75	10.50	10.75	5,018
2023-09-19	10.75	10.75	10.75	10.75	868
2023-09-18	10.00	10.75	10.00	10.75	268,671
2023-09-15	9.00	10.00	9.00	10.00	93,560
2023-09-14	9.25	9.25	9.25	9.25	13,408
2023-09-13	9.25	9.25	9.25	9.25	5,790
2023-09-12	9.25	9.25	9.25	9.25	0
2023-09-11	9.25	9.25	9.25	9.25	0
2023-09-08	9.25	9.25	9.25	9.25	12,733
2023-09-07	9.25	9.25	9.25	9.25	0
2023-09-06	9.25	9.25	9.25	9.25	1,968
2023-09-05	9.25	9.25	9.25	9.25	0
2023-09-04	9.25	9.25	9.25	9.25	1,065
2023-09-01	9.25	9.25	9.25	9.25	86,073
2023-08-31	9.25	9.25	9.25	9.25	74,912
2023-08-30	9.25	9.25	9.25	9.25	37,134
2023-08-29	9.00	9.25	9.00	9.25	58,857
2023-08-28	9.00	9.00	9.00	9.00	0
2023-08-25	8.50	9.00	8.50	9.00	97,161
2023-08-24	8.50	8.50	8.50	8.50	25,000
2023-08-23	8.50	8.50	8.50	8.50	214
2023-08-22	8.50	8.50	8.50	8.50	127,654
2023-08-21	8.50	8.50	8.50	8.50	40,000
2023-08-18	8.50	8.50	8.50	8.50	186
2023-08-17	8.50	8.50	8.50	8.50	50,000
2023-08-16	8.75	9.00	8.50	8.50	26,490
2023-08-15	8.75	8.75	8.75	8.75	0
2023-08-14	8.75	8.75	8.75	8.75	37,090
2023-08-11	8.50	8.75	8.00	8.75	158,176
2023-08-10	9.00	9.00	8.50	8.50	230,092
2023-08-09	8.25	10.00	9.00	9.50	2,823,763
2023-08-08	8.25	8.25	8.25	8.25	0
2023-08-07	8.25	8.25	8.25	8.25	7,312
2023-08-04	8.25	8.25	8.25	8.25	6,031
2023-08-03	7.50	8.25	7.50	8.25	1,141
2023-08-02	7.50	8.25	7.50	8.25	1,214
2023-08-01	8.25	8.25	8.25	8.25	312
2023-07-31	8.25	8.25	8.25	8.25	99
2023-07-28	8.25	8.25	8.25	8.25	5,000
2023-07-27	9.25	9.25	8.25	8.25	309,251
2023-07-26	9.25	9.25	9.25	9.25	24
2023-07-25	9.25	9.25	9.25	9.25	0
2023-07-24	9.25	9.25	9.25	9.25	21
2023-07-21	9.25	9.25	9.25	9.25	76
2023-07-20	9.25	9.25	9.25	9.25	3,296
2023-07-19	9.25	9.25	9.25	9.25	120
2023-07-18	9.25	9.25	9.25	9.25	45
2023-07-17	9.25	9.25	9.25	9.25	0
2023-07-14	9.25	9.25	9.25	9.25	24
2023-07-13	9.25	9.25	9.25	9.25	0
2023-07-12	9.25	9.25	9.25	9.25	512
2023-07-11	9.25	9.25	9.25	9.25	24
2023-07-10	9.25	9.25	9.25	9.25	0
2023-07-07	9.25	9.25	9.25	9.25	12
2023-07-06	9.25	9.25	9.25	9.25	12
2023-07-05	9.25	9.25	9.25	9.25	12
2023-07-04	9.25	9.25	9.05	9.25	1,284
2023-07-03	9.25	9.25	9.25	9.25	0
2023-06-30	9.25	9.25	9.25	9.25	24
2023-06-29	9.25	9.25	9.25	9.25	0
2023-06-28	9.25	9.25	9.25	9.25	12
2023-06-27	9.25	9.25	9.25	9.25	435
2023-06-26	9.25	9.25	9.25	9.25	4,500
2023-06-23	9.25	9.25	9.25	9.25	1,201
2023-06-22	9.25	9.25	9.25	9.25	11,509
2023-06-21	9.25	9.25	9.25	9.25	65,003
2023-06-20	9.25	9.25	9.25	9.25	12
2023-06-19	9.25	9.25	9.25	9.25	24,036
2023-06-16	9.25	9.25	9.25	9.25	0
2023-06-15	9.50	9.00	9.00	9.00	15,023
2023-06-14	9.50	9.50	9.50	9.50	11
2023-06-13	9.50	9.50	9.50	9.50	33,000
2023-06-12	9.50	9.50	9.50	9.50	5,011
2023-06-09	9.75	9.75	9.50	9.50	9,665
2023-06-08	9.75	9.75	9.75	9.75	11
2023-06-07	10.00	10.00	9.75	9.75	11
2023-06-06	10.00	10.00	10.00	10.00	11
2023-06-05	10.00	10.00	10.00	10.00	11
2023-06-02	10.00	10.00	10.00	10.00	11
2023-06-01	10.00	10.00	10.00	10.00	64,660
2023-05-31	10.00	10.00	10.00	10.00	11
2023-05-30	9.63	10.00	9.63	10.00	28,582
2023-05-29	9.63	9.63	9.63	9.63	0
2023-05-26	9.63	9.63	9.63	9.63	11
2023-05-25	10.25	10.25	9.50	9.63	75,469
2023-05-24	10.25	10.25	10.25	10.25	11
2023-05-23	10.25	10.25	10.25	10.25	12
2023-05-22	10.25	10.25	10.25	10.25	12
2023-05-19	10.25	10.25	10.25	10.25	10
2023-05-18	10.25	10.25	10.25	10.25	2,758
2023-05-17	10.25	10.25	10.25	10.25	2,160
2023-05-16	10.25	10.25	10.25	10.25	10
2023-05-15	10.25	10.25	10.25	10.25	10
2023-05-12	10.25	10.25	10.25	10.25	25,010
2023-05-11	10.25	10.30	10.25	10.25	1,488
2023-05-10	10.25	10.25	10.25	10.25	0
2023-05-09	10.25	10.25	10.25	10.25	0
2023-05-08	10.25	10.25	10.25	10.25	0
2023-05-05	10.25	10.25	10.25	10.25	0
2023-05-04	10.25	10.25	10.25	10.25	5,909
2023-05-03	10.25	10.25	10.25	10.25	0
2023-05-02	10.25	10.25	10.25	10.25	0
2023-05-01	10.25	10.25	10.25	10.25	0
2023-04-28	10.25	10.25	10.25	10.25	5,928
2023-04-27	10.25	10.25	10.25	10.25	0
2023-04-26	10.25	10.25	10.25	10.25	0
2023-04-25	10.25	10.25	10.25	10.25	18
2023-04-24	10.25	10.25	10.25	10.25	24,175
2023-04-21	10.50	10.50	10.25	10.25	92,319
2023-04-20	10.50	10.50	10.50	10.50	10
2023-04-19	10.75	10.75	10.50	10.50	147,386
2023-04-18	10.75	10.75	10.75	10.75	15,010
2023-04-17	10.75	10.75	10.75	10.75	64
2023-04-14	10.75	10.75	10.75	10.75	0
2023-04-13	10.75	10.75	10.75	10.75	10
2023-04-12	11.00	11.00	10.75	10.75	301,781
2023-04-11	11.00	11.00	11.00	11.00	10
2023-04-10	11.00	11.00	11.00	11.00	0
2023-04-07	11.00	11.00	11.00	11.00	0
2023-04-06	11.00	11.00	11.00	11.00	31,000
2023-04-05	11.00	11.00	11.00	11.00	0
2023-04-04	11.00	11.00	11.00	11.00	122,018
2023-04-03	11.00	11.00	11.00	11.00	10,009
2023-03-31	11.00	11.00	11.00	11.00	9
2023-03-30	11.00	11.50	11.00	11.00	10,605
2023-03-29	11.00	11.00	11.00	11.00	1,000
2023-03-28	11.00	11.00	11.00	11.00	0
2023-03-27	11.50	11.50	11.00	11.00	5,888
2023-03-24	11.50	11.50	11.50	11.50	308,810
2023-03-23	11.50	11.50	11.50	11.50	336
2023-03-22	11.50	11.50	11.50	11.50	0
2023-03-21	11.50	11.50	11.50	11.50	8,956
2023-03-20	11.50	11.50	11.50	11.50	0
2023-03-17	11.50	11.50	11.50	11.50	9,018
2023-03-16	11.50	11.50	11.50	11.50	27,200
2023-03-15	11.50	11.50	11.50	11.50	0
2023-03-14	11.50	11.50	11.50	11.50	2,076
2023-03-13	11.50	11.50	11.50	11.50	216
2023-03-10	11.75	11.75	11.75	11.75	0
2023-03-09	11.75	11.75	11.75	11.75	0
2023-03-08	11.75	11.75	11.75	11.75	22,945
2023-03-07	11.75	11.75	11.75	11.75	0
2023-03-06	12.00	12.00	11.25	11.75	7,363
2023-03-03	12.50	12.50	12.00	12.00	10,000
2023-03-02	12.50	12.50	12.50	12.50	1,142
2023-03-01	12.50	12.50	12.50	12.50	10,000
2023-02-28	12.50	12.50	12.50	12.50	7,903
2023-02-27	13.25	13.25	12.50	12.50	46,750
2023-02-24	13.25	13.25	13.25	13.25	0
2023-02-23	13.25	13.25	13.25	13.25	2,500
2023-02-22	13.25	13.25	13.25	13.25	0
2023-02-21	13.25	13.25	13.25	13.25	2,500
2023-02-20	13.25	13.25	13.25	13.25	0
2023-02-17	13.50	13.50	13.25	13.25	145
2023-02-16	14.00	14.00	13.25	13.25	932
2023-02-15	13.25	13.50	13.50	13.25	4,931
2023-02-14	13.25	13.25	13.25	13.25	21,500
2023-02-13	13.25	13.25	13.25	13.25	0
2023-02-10	13.25	13.25	13.25	13.25	0
2023-02-09	13.25	13.25	13.25	13.25	0
2023-02-08	13.50	13.50	13.25	13.25	57,000
2023-02-07	13.50	13.50	13.50	13.50	0
2023-02-06	13.50	13.50	13.50	13.50	165,472
2023-02-03	13.50	13.50	13.50	13.50	0
2023-02-02	13.50	13.50	13.50	13.50	0
2023-02-01	13.50	13.50	13.50	13.50	13,612
2023-01-31	13.50	13.50	13.50	13.50	200,600
2023-01-30	13.50	13.50	13.50	13.50	10,219
2023-01-27	13.50	13.50	13.50	13.50	33,859
2023-01-26	13.50	13.50	13.50	13.50	12,066
2023-01-25	13.50	13.50	13.50	13.50	11,860
2023-01-24	13.50	13.50	13.50	13.50	149
2023-01-23	13.50	13.50	13.50	13.50	0
2023-01-20	13.50	13.50	13.50	13.50	37,713
2023-01-19	13.50	13.50	13.50	13.50	0
2023-01-18	13.50	13.50	13.50	13.50	13,333
2023-01-17	13.50	13.50	13.50	13.50	1,012
2023-01-16	13.50	13.50	13.50	13.50	40,750
2023-01-13	13.50	13.50	13.50	13.50	91,106
2023-01-12	13.50	13.50	13.50	13.50	20,000
2023-01-11	13.50	13.50	13.50	13.50	1,765
2023-01-10	13.50	13.80	13.80	13.50	1,500
2023-01-09	13.50	13.50	13.50	13.50	3,218
2023-01-06	13.50	13.50	13.50	13.50	12,015
2023-01-05	13.50	13.50	13.50	13.50	0
2023-01-04	13.50	13.50	13.50	13.50	0
2023-01-03	13.50	13.50	13.50	13.50	44,521
2023-01-02	13.50	13.50	13.50	13.50	0
2022-12-30	13.50	13.50	13.50	13.50	0
2022-12-29	13.50	13.50	13.50	13.50	13,572
2022-12-28	13.50	13.50	13.50	13.50	23,950
2022-12-27	13.50	13.50	13.50	13.50	0
2022-12-26	13.50	13.50	13.50	13.50	0
2022-12-23	13.50	13.50	13.50	13.50	0
2022-12-22	13.50	14.00	13.50	13.50	21
2022-12-21	13.50	13.40	13.40	13.40	1,579
2022-12-20	13.50	13.50	13.50	13.50	840
2022-12-19	14.00	14.00	13.50	13.50	6,334
2022-12-16	13.50	13.80	13.80	13.80	2,787
2022-12-15	13.50	13.50	13.50	13.50	2,857
2022-12-14	13.50	13.50	13.50	13.50	25,000
2022-12-13	13.50	13.50	13.50	13.50	5,000
2022-12-12	13.50	13.50	13.50	13.50	706
2022-12-09	12.50	13.50	12.50	13.50	89,664
2022-12-08	12.50	12.50	12.50	12.50	5,832
2022-12-07	12.50	12.50	12.50	12.50	286,342
2022-12-06	11.50	12.50	11.50	12.50	184,282
2022-12-05	11.25	11.50	11.25	11.50	41,341
2022-12-02	11.25	11.25	11.25	11.25	5,000
2022-12-01	10.50	11.25	10.50	11.25	10,000
2022-11-30	10.50	10.50	10.50	10.50	4,933
2022-11-29	10.50	10.50	10.50	10.50	10,300
2022-11-28	10.50	10.50	10.50	10.50	90,306
2022-11-25	10.50	10.50	10.50	10.50	20
2022-11-24	10.50	10.50	10.50	10.50	0
2022-11-23	10.50	10.50	10.50	10.50	100,000
2022-11-22	10.50	10.50	10.50	10.50	0
2022-11-21	10.50	10.80	10.80	10.80	14,767
2022-11-18	10.50	10.50	10.50	10.50	136,987
2022-11-17	10.50	10.50	10.50	10.50	66,591
2022-11-16	8.50	10.50	8.50	10.50	321,356
2022-11-15	8.50	8.50	8.50	8.50	0
2022-11-14	8.50	8.50	8.50	8.50	25,000
2022-11-11	8.50	8.50	8.50	8.50	25,000
2022-11-10	8.50	8.50	8.50	8.50	5,000
2022-11-09	8.25	8.50	8.25	8.50	5,000
2022-11-08	8.00	8.25	8.00	8.25	2,823
2022-11-07	8.25	8.25	8.00	8.00	129
2022-11-04	8.00	8.00	8.00	8.00	106,024
2022-11-03	8.00	8.00	8.00	8.00	13,351
2022-11-02	8.00	8.00	8.00	8.00	0
2022-11-01	8.00	8.00	8.00	8.00	50,000
2022-10-31	8.00	8.00	8.00	8.00	0
2022-10-28	8.00	8.00	8.00	8.00	240,260
2022-10-27	8.00	8.00	8.00	8.00	70,000
2022-10-26	8.00	8.00	8.00	8.00	141,185
2022-10-25	8.00	8.00	8.00	8.00	0
2022-10-24	7.35	8.00	7.35	8.00	283,000
2022-10-21	8.00	8.00	7.35	7.35	255,896
2022-10-20	8.00	8.00	8.00	8.00	100,244
2022-10-19	8.25	8.25	8.00	8.00	11,000
2022-10-18	8.25	8.25	8.25	8.25	0
2022-10-17	8.25	8.25	8.25	8.25	0
2022-10-14	8.25	8.25	8.25	8.25	0
2022-10-13	8.25	8.25	8.25	8.25	0
2022-10-12	8.25	8.25	8.25	8.25	9,276
2022-10-11	8.25	8.25	8.25	8.25	12
2022-10-10	8.25	8.25	8.25	8.25	0
2022-10-07	8.50	7.80	7.80	7.80	86,136
2022-10-06	8.65	8.65	8.50	8.50	45,000
2022-10-05	8.65	8.65	8.65	8.65	0
2022-10-04	8.65	8.65	8.65	8.65	0
2022-10-03	8.65	8.65	8.65	8.65	49
2022-09-30	8.65	8.65	8.65	8.65	29,951
2022-09-29	8.65	8.65	8.65	8.65	22,321
2022-09-28	8.65	8.35	8.35	8.65	3,600
2022-09-27	8.80	8.80	8.80	8.80	26,618
2022-09-26	8.80	8.80	8.80	8.80	123,269
2022-09-23	8.65	8.65	8.30	8.65	297,087
2022-09-22	9.50	9.00	8.65	8.65	216,294
2022-09-21	13.25	13.25	9.50	9.50	930,352
2022-09-20	14.75	14.75	14.75	14.75	25,974
2022-09-19	14.75	14.75	14.75	14.75	0
2022-09-16	14.75	14.75	14.75	14.75	0
2022-09-15	14.75	14.75	14.75	14.75	0
2022-09-14	14.75	14.75	14.75	14.75	6,745
2022-09-13	14.75	14.75	14.75	14.75	16,960
2022-09-12	14.75	14.75	14.75	14.75	1,540
2022-09-09	14.50	14.75	14.50	14.75	37,642
2022-09-08	14.50	14.50	14.50	14.50	140,000
2022-09-07	14.50	14.50	14.50	14.50	76,047
2022-09-06	14.50	14.50	14.50	14.50	0
2022-09-05	14.50	14.50	14.50	14.50	104
2022-09-02	14.50	14.50	14.50	14.50	229
2022-09-01	14.50	14.50	14.50	14.50	5,214
2022-08-31	14.50	14.50	14.50	14.50	26
2022-08-30	14.50	14.50	14.50	14.50	9,936
2022-08-29	14.50	14.50	14.50	14.50	0
2022-08-26	14.50	14.50	14.50	14.50	27,064
2022-08-25	14.50	14.50	14.50	14.50	2,594
2022-08-24	14.50	14.50	14.50	14.50	500
2022-08-23	14.50	14.50	14.50	14.50	5,361
2022-08-22	14.50	14.50	14.50	14.50	17,481
2022-08-19	14.50	14.50	14.50	14.50	115,000
2022-08-18	14.50	14.50	14.50	14.50	0
2022-08-17	14.50	14.50	14.50	14.50	451
2022-08-16	14.50	14.50	14.50	14.50	43,761
2022-08-15	14.50	14.50	14.50	14.50	0
2022-08-12	14.50	14.50	14.50	14.50	11,000
2022-08-11	14.50	14.50	14.50	14.50	76,210
2022-08-10	14.50	14.50	14.50	14.50	0
2022-08-09	14.50	14.50	14.50	14.50	24,656
2022-08-08	14.50	14.50	14.50	14.50	0
2022-08-05	14.50	14.50	14.50	14.50	5,661
2022-08-04	14.50	14.50	14.50	14.50	15,000
2022-08-03	14.50	14.50	14.50	14.50	0
2022-08-02	14.50	14.50	14.50	14.50	34
2022-08-01	14.50	14.80	14.80	14.80	63,594
2022-07-29	14.50	14.50	14.50	14.50	24,394
2022-07-28	14.50	14.50	14.50	14.50	0
2022-07-27	14.50	14.50	14.50	14.50	0
2022-07-26	14.50	14.50	14.50	14.50	120,000
2022-07-25	14.50	14.50	14.50	14.50	2,500
2022-07-22	14.50	14.50	14.50	14.50	70,000
2022-07-21	14.50	14.50	14.50	14.50	0
2022-07-20	14.50	14.50	14.50	14.50	0
2022-07-19	14.50	14.50	14.50	14.50	0
2022-07-18	14.50	14.90	14.90	14.50	115,612
2022-07-15	14.50	14.50	14.50	14.50	15,000
2022-07-14	14.50	14.50	14.50	14.50	0
2022-07-13	14.75	14.75	14.50	14.50	50,000
2022-07-12	14.75	14.75	14.75	14.75	610
2022-07-11	14.75	14.75	14.75	14.75	83,879
2022-07-08	15.00	14.60	14.60	15.00	175,243
2022-07-07	15.00	15.00	15.00	15.00	0
2022-07-06	14.40	14.40	14.40	15.00	4,200
2022-07-05	14.50	14.50	14.50	14.50	10,000
2022-07-04	14.50	14.50	14.50	14.50	0
2022-07-01	14.50	14.50	14.50	14.50	0
2022-06-30	14.50	14.50	14.50	14.50	0
2022-06-29	14.50	14.50	14.50	14.50	83,401
2022-06-28	14.50	14.50	14.50	14.50	469,047
2022-06-27	14.50	14.75	14.50	14.50	116,142
2022-06-24	14.50	14.50	14.50	14.50	0
2022-06-23	14.50	14.50	14.50	14.50	9,645
2022-06-22	14.50	14.50	14.50	14.50	25,000
2022-06-21	14.50	14.50	14.50	14.50	0
2022-06-20	14.50	14.50	14.50	14.50	51
2022-06-17	14.50	14.50	14.50	14.50	18,500
2022-06-16	14.75	14.75	14.50	14.50	46,003
2022-06-15	14.75	14.75	14.75	14.75	0
2022-06-14	15.00	15.00	15.00	14.75	607
2022-06-13	14.75	14.75	14.75	14.75	26
2022-06-10	14.75	15.10	15.10	14.75	41,601
2022-06-09	14.75	14.75	14.75	14.75	0
2022-06-08	14.75	14.75	14.75	14.75	30,000
2022-06-07	14.75	14.75	14.75	14.75	1,980
2022-06-06	14.75	14.75	14.75	14.75	67,000
2022-06-03	14.75	14.75	14.75	14.75	0
2022-06-02	14.75	14.75	14.75	14.75	0
2022-06-01	14.75	14.75	14.75	14.75	1,700
2022-05-31	14.75	14.75	14.75	14.75	169,352
2022-05-30	14.75	14.75	14.75	14.75	372,230
2022-05-27	14.75	14.80	14.80	14.75	199,738
2022-05-26	14.75	15.00	15.00	15.00	10,000
2022-05-25	14.75	14.75	14.75	14.75	43,295
2022-05-24	14.75	14.75	14.75	14.75	0
2022-05-23	14.75	14.75	14.00	14.75	48,313
2022-05-20	14.75	14.75	14.75	14.75	120
2022-05-19	14.75	14.75	14.75	14.75	13,315
2022-05-18	14.80	14.80	14.80	14.75	11,206
2022-05-17	14.75	14.80	14.80	14.75	42,479
2022-05-16	14.75	14.75	14.75	14.75	64
2022-05-13	14.75	14.80	14.80	14.75	13,105
2022-05-12	14.80	14.80	14.80	14.75	15,652
2022-05-11	14.75	14.75	14.75	14.75	14,000
2022-05-10	14.75	14.75	14.75	14.75	15,776
2022-05-09	14.75	15.20	15.20	15.20	15,412
2022-05-06	14.75	14.75	14.75	14.75	0
2022-05-05	14.75	14.80	14.80	14.75	17,034
2022-05-04	14.75	14.75	14.75	14.75	0
2022-05-03	14.75	14.75	14.75	14.75	53,174
2022-05-02	14.75	14.75	14.75	14.75	0
2022-04-29	14.75	14.75	14.75	14.75	2,500
2022-04-28	14.75	14.75	14.75	14.75	295,000
2022-04-27	14.75	14.75	14.75	14.75	10,472
2022-04-26	14.75	14.75	14.75	14.75	30,000
2022-04-25	14.75	14.75	14.75	14.75	116,336
2022-04-22	14.75	14.75	14.75	14.75	30,893
2022-04-21	14.75	14.75	14.75	14.75	13,351
2022-04-20	14.75	14.75	14.75	14.75	40,000
2022-04-19	14.50	14.75	14.50	14.75	770,038
2022-04-18	14.50	14.50	14.50	14.50	0
2022-04-15	14.50	14.50	14.50	14.50	0
2022-04-14	14.75	15.25	14.50	14.50	781,610
2022-04-13	14.75	14.90	14.90	14.75	21,445
2022-04-12	14.75	14.75	14.00	14.75	67,864
2022-04-11	14.50	14.75	14.50	14.75	220,814
2022-04-08	14.25	14.50	14.25	14.50	27,050
2022-04-07	13.60	15.00	13.60	14.25	224,281
2022-04-06	14.00	14.00	14.00	14.00	19,615
2022-04-05	14.00	14.00	14.00	14.00	70,484
2022-04-04	14.00	14.00	13.75	14.00	71,414
2022-04-01	14.00	14.00	14.00	14.00	120,000
2022-03-31	14.00	14.00	14.00	14.00	506,810
2022-03-30	14.00	14.00	14.00	14.00	19,000
2022-03-29	14.00	14.00	14.00	14.00	5,000
2022-03-28	14.00	14.00	14.00	14.00	12,458
2022-03-25	14.00	14.00	14.00	14.00	2,760
2022-03-24	14.00	14.00	14.00	14.00	0
2022-03-23	14.00	14.00	14.00	14.00	2,713
2022-03-22	14.00	14.00	14.00	14.00	14,450
2022-03-21	14.00	14.00	14.00	14.00	417,843
2022-03-18	14.00	14.00	14.00	14.00	317,123
2022-03-17	14.00	14.00	14.00	14.00	145,036
2022-03-16	14.00	14.00	14.00	14.00	0
2022-03-15	14.00	14.00	14.00	14.00	4,861
2022-03-14	14.00	14.00	14.00	14.00	117,100
2022-03-11	14.00	14.00	14.00	14.00	58,701
2022-03-10	14.00	14.00	14.00	14.00	0
2022-03-09	14.00	14.00	14.00	14.00	277,670
2022-03-08	14.00	14.00	13.60	14.00	87,500
2022-03-07	14.00	14.00	14.00	14.00	6,681
2022-03-04	14.00	14.00	14.00	14.00	34,152
2022-03-03	14.00	14.00	14.00	14.00	492,552
2022-03-02	14.00	14.00	14.00	14.00	345,000
2022-03-01	13.75	13.50	13.50	14.00	117,050
2022-02-28	14.00	14.00	13.75	13.75	97,776
2022-02-25	14.00	14.00	14.00	14.00	267
2022-02-24	13.75	14.00	14.00	14.00	413,514
2022-02-23	13.75	13.75	13.75	13.75	0
2022-02-22	14.00	14.00	13.75	13.75	26,000
2022-02-21	14.00	14.00	14.00	14.00	1,252
2022-02-18	14.00	14.00	14.00	14.00	0
2022-02-17	14.00	14.00	14.00	14.00	4,500
2022-02-16	14.00	14.00	14.00	14.00	0
2022-02-15	14.00	14.00	14.00	14.00	28,776
2022-02-14	14.00	14.00	14.00	14.00	0
2022-02-11	14.00	14.00	13.50	14.00	46,771
2022-02-10	14.00	14.00	14.00	14.00	29,525
2022-02-09	14.00	14.00	14.00	14.00	36,694
2022-02-08	14.00	14.00	14.00	14.00	25,000
2022-02-07	14.00	14.00	14.00	14.00	25,000
2022-02-04	14.00	14.00	14.00	14.00	0
2022-02-03	14.00	14.00	14.00	14.00	0
2022-02-02	14.00	14.00	14.00	14.00	5,000
2022-02-01	14.00	14.00	14.00	14.00	7,700
2022-01-31	14.00	14.00	14.00	14.00	20,267
2022-01-28	14.50	14.50	14.00	14.00	70,116
2022-01-27	14.50	14.50	14.50	14.50	0
2022-01-26	14.50	14.50	14.50	14.50	0
2022-01-25	14.50	14.50	14.50	14.50	10,303
2022-01-24	14.50	14.50	14.50	14.50	0
2022-01-21	14.10	14.10	14.00	14.50	709
2022-01-20	14.50	14.50	14.50	14.50	20,186
2022-01-19	14.50	14.50	14.50	14.50	0
2022-01-18	14.50	14.50	14.50	14.50	0
2022-01-17	14.50	14.50	14.50	14.50	35,000
2022-01-14	14.50	14.50	14.50	14.50	0
2022-01-13	14.50	14.50	14.50	14.50	126
2022-01-12	14.60	14.60	14.50	14.50	19,768
2022-01-11	14.60	14.60	14.60	14.60	0
2022-01-10	14.60	14.60	14.60	14.60	35,361
2022-01-07	14.60	14.60	14.60	14.60	0
2022-01-06	14.60	14.60	14.60	14.60	270
2022-01-05	14.60	14.60	14.60	14.60	0
2022-01-04	14.60	14.60	14.60	14.60	0
2022-01-03	14.60	14.60	14.60	14.60	0
2021-12-31	14.60	14.60	14.60	14.60	0
2021-12-30	15.00	15.00	14.60	14.60	68,130
2021-12-29	15.00	15.00	15.00	15.00	0
2021-12-28	15.00	15.00	15.00	15.00	0
2021-12-27	15.00	15.00	15.00	15.00	0
2021-12-24	15.00	15.00	15.00	15.00	0
2021-12-23	15.00	15.00	15.00	15.00	57
2021-12-22	15.00	15.00	15.00	15.00	0
2021-12-21	15.00	15.00	15.00	15.00	125,000
2021-12-20	15.00	15.00	15.00	15.00	0
2021-12-17	15.00	15.00	15.00	15.00	0
2021-12-16	15.00	15.00	15.00	15.00	0
2021-12-15	15.00	15.00	15.00	15.00	0
2021-12-14	15.00	15.00	15.00	15.00	0
2021-12-13	15.00	15.00	15.00	15.00	0
2021-12-10	15.00	15.00	15.00	15.00	0
2021-12-09	15.00	15.00	15.00	15.00	0
2021-12-08	15.00	15.00	15.00	15.00	0
2021-12-07	15.00	15.00	15.00	15.00	0
2021-12-06	15.00	15.00	15.00	15.00	0
2021-12-03	15.00	15.00	15.00	15.00	0
2021-12-02	15.00	15.00	15.00	15.00	15,000
2021-12-01	15.00	15.00	15.00	15.00	8,000
2021-11-30	15.00	15.00	15.00	15.00	0
2021-11-29	15.00	15.00	15.00	15.00	0
2021-11-26	15.00	14.60	14.60	15.00	30,911
2021-11-25	15.00	15.00	15.00	15.00	0
2021-11-24	15.00	15.00	15.00	15.00	0
2021-11-23	15.00	15.00	15.00	15.00	0
2021-11-22	15.50	15.50	15.00	15.00	45,016
2021-11-19	15.50	15.50	15.50	15.50	1,740
2021-11-18	15.50	15.50	15.50	15.50	7,400
2021-11-17	15.50	15.50	15.50	15.50	0
2021-11-16	15.50	15.50	15.50	15.50	0
2021-11-15	15.50	15.50	15.50	15.50	6,451
2021-11-12	15.75	15.75	15.50	15.50	20,656
2021-11-11	15.75	15.75	15.75	15.75	815
2021-11-10	15.75	15.75	15.75	15.75	0
2021-11-09	15.50	15.50	15.50	15.50	53,572
2021-11-08	15.25	14.60	14.60	15.50	30,218
2021-11-05	15.00	15.00	15.00	15.00	1,103
2021-11-04	15.00	15.00	15.00	15.00	0
2021-11-03	15.00	15.00	15.00	15.00	0
2021-11-02	15.00	15.00	15.00	15.00	32,295
2021-11-01	15.00	15.00	15.00	15.00	0
2021-10-29	15.00	15.00	15.00	15.00	0
2021-10-28	15.00	14.60	14.60	15.00	3,000
2021-10-27	14.75	15.00	14.75	15.00	31
2021-10-26	14.75	14.75	14.75	14.75	1
2021-10-25	14.75	14.75	14.75	14.75	0
2021-10-22	14.75	14.75	14.75	14.75	741
2021-10-21	14.75	14.75	14.75	14.75	12,141
2021-10-20	14.75	14.75	14.75	14.75	60,000
2021-10-19	14.80	14.80	14.75	14.75	10
2021-10-18	15.25	15.25	15.00	15.00	15,187
2021-10-15	15.25	15.25	15.25	15.25	0
2021-10-14	15.50	15.10	15.10	15.25	31,942
2021-10-13	15.50	15.50	15.50	15.50	15,000
2021-10-12	15.50	15.50	15.50	15.50	4,000
2021-10-11	15.50	15.50	15.50	15.50	0
2021-10-08	15.50	15.50	15.50	15.50	35,095
2021-10-07	16.00	16.40	15.50	15.50	58,306
2021-10-06	16.00	16.00	16.00	16.00	6,500
2021-10-05	16.00	16.00	16.00	16.00	45,324
2021-10-04	16.00	16.00	16.00	16.00	1,700
2021-10-01	16.00	16.00	16.00	16.00	13,892
2021-09-30	16.00	16.00	16.00	16.00	25,000
2021-09-29	16.50	16.00	15.70	16.00	181,233
2021-09-28	16.50	16.00	16.00	16.50	20,087
2021-09-27	16.50	16.50	16.50	16.50	30,303
2021-09-24	16.50	17.00	17.00	17.00	43,041
2021-09-23	16.50	16.50	16.50	16.50	20,000
2021-09-22	16.50	16.50	16.50	16.50	0
2021-09-21	16.50	16.50	16.50	16.50	0
2021-09-20	16.50	16.50	16.50	16.50	30,438
2021-09-17	16.50	16.50	16.50	16.50	3,048
2021-09-16	16.50	16.50	16.50	16.50	15,100
2021-09-15	16.25	16.50	16.25	16.50	0
2021-09-14	16.25	16.25	16.25	16.25	0
2021-09-13	16.25	16.25	16.25	16.25	425
2021-09-10	16.75	16.75	16.25	16.25	31,820
2021-09-09	16.75	16.75	16.75	16.75	100
2021-09-08	16.75	16.75	16.75	16.75	0
2021-09-07	16.75	16.75	16.75	16.75	1,000
2021-09-06	16.75	16.75	16.75	16.75	33,026
2021-09-03	16.75	16.75	16.75	16.75	0
2021-09-02	16.50	16.50	16.50	16.75	10,000
2021-09-01	16.75	16.75	16.75	16.75	100,641
2021-08-31	16.70	16.70	16.70	16.75	10,537
2021-08-30	16.75	16.75	16.75	16.75	0
2021-08-27	16.75	16.75	16.75	16.75	1,084
2021-08-26	16.75	16.75	16.75	16.75	0
2021-08-25	16.75	16.75	16.75	16.75	3,000
2021-08-24	16.75	16.75	16.75	16.75	0
2021-08-23	16.75	16.75	16.75	16.75	24,532
2021-08-20	16.75	16.75	16.75	16.75	0
2021-08-19	16.75	16.75	16.75	16.75	0
2021-08-18	16.75	16.75	16.75	16.75	0
2021-08-17	16.75	16.75	16.75	16.75	0
2021-08-16	16.75	16.75	16.75	16.75	16,185
2021-08-13	16.75	16.75	16.75	16.75	369
2021-08-12	16.75	16.75	16.75	16.75	0
2021-08-11	16.75	16.75	16.50	16.75	9,088
2021-08-10	16.75	16.75	16.75	16.75	221,702
2021-08-09	16.75	16.75	16.75	16.75	7,000
2021-08-06	16.75	17.00	17.00	16.75	5,911
2021-08-05	16.75	16.75	16.75	16.75	0
2021-08-04	16.75	16.75	16.75	16.75	0
2021-08-03	16.75	16.75	16.75	16.75	0
2021-08-02	16.75	16.75	16.75	16.75	25,708
2021-07-30	16.75	16.75	16.75	16.75	0
2021-07-29	16.75	16.75	16.75	16.75	0
2021-07-28	16.75	16.75	16.75	16.75	0
2021-07-27	16.75	16.75	16.75	16.75	6,843
2021-07-26	16.75	16.75	16.75	16.75	13,375
2021-07-23	16.75	16.75	16.75	16.75	3,000
2021-07-22	17.25	16.75	16.50	16.75	28,600
2021-07-21	17.25	17.25	17.25	17.25	400
2021-07-20	17.25	17.25	17.25	17.25	4,000
2021-07-19	17.50	17.00	17.00	17.00	157,900
2021-07-16	17.50	17.50	17.50	17.50	0
2021-07-15	17.50	17.50	17.50	17.50	10,000
2021-07-14	17.50	17.50	17.50	17.50	0
2021-07-13	17.50	17.50	17.50	17.50	0
2021-07-12	17.50	17.50	17.50	17.50	72,651
2021-07-09	17.75	18.00	18.00	18.00	47,510
2021-07-08	18.00	18.00	18.00	17.75	33,000
2021-07-07	17.75	17.75	17.75	17.75	25,757
2021-07-06	18.50	18.50	17.50	17.75	15,066
2021-07-05	17.50	18.00	18.00	18.00	125,000
2021-07-02	17.50	18.30	18.30	17.50	13,431
2021-07-01	17.50	17.50	17.50	17.50	10,763
2021-06-30	17.50	17.50	17.50	17.50	0
2021-06-29	17.50	17.50	17.50	17.50	138
2021-06-28	17.50	17.90	17.90	17.50	101,380
2021-06-25	17.50	17.50	17.50	17.50	13,927
2021-06-24	17.50	17.50	17.50	17.50	10
2021-06-23	17.50	17.50	17.50	17.50	17,066
2021-06-22	17.50	17.50	17.50	17.50	0
2021-06-21	17.50	17.50	17.50	17.50	11,676
2021-06-18	17.50	17.50	17.50	17.50	27,794
2021-06-17	18.00	18.10	18.00	18.10	62,337
2021-06-16	17.50	18.10	17.50	17.50	14,400
2021-06-15	17.25	17.50	17.25	17.50	1,084
2021-06-14	17.25	18.00	18.00	17.25	600
2021-06-11	17.25	17.25	17.25	17.25	0
2021-06-10	17.25	17.25	17.25	17.25	28,762
2021-06-09	17.25	17.25	17.25	17.25	0
2021-06-08	17.25	17.25	17.25	17.25	3,905
2021-06-07	17.25	17.25	17.25	17.25	3,522
2021-06-04	17.25	17.25	17.25	17.25	5,535
2021-06-03	17.25	17.25	17.25	17.25	0
2021-06-02	17.25	17.25	16.50	17.25	5,817
2021-06-01	17.50	17.50	17.25	17.25	10,490
2021-05-28	17.50	17.50	17.50	17.50	1,974
2021-05-27	17.50	17.50	17.50	17.50	3,000
2021-05-26	17.50	17.50	17.50	17.50	18,799
2021-05-25	17.25	17.50	17.25	17.50	18,613
2021-05-24	17.25	17.25	17.25	17.25	10,000
2021-05-21	17.25	17.25	17.25	17.25	1,500
2021-05-20	17.25	17.25	17.25	17.25	0
2021-05-19	17.25	17.25	17.25	17.25	36,154
2021-05-18	16.75	17.10	16.75	16.95	113,823
2021-05-17	16.75	16.75	16.75	16.75	7,139
2021-05-14	16.50	16.75	16.50	16.75	26,335
2021-05-13	16.50	16.50	16.50	16.50	0
2021-05-12	16.50	16.50	16.50	16.50	32,446
2021-05-11	16.50	16.50	16.50	16.50	35,779
2021-05-10	16.50	16.50	16.50	16.50	15,887
2021-05-07	16.25	16.35	16.15	16.35	208,949
2021-05-06	16.50	16.50	16.25	16.25	30,000
2021-05-05	16.50	16.50	16.50	16.50	0
2021-05-04	16.50	16.50	16.50	16.50	24,925
2021-04-30	17.50	17.00	16.25	16.25	421,258
2021-04-29	17.00	17.00	17.00	17.00	17,000
2021-04-28	17.25	17.25	17.00	17.00	207,701
2021-04-27	17.25	17.25	17.25	17.25	0
2021-04-26	17.25	17.25	17.25	17.25	10,000
2021-04-23	17.25	17.25	17.25	17.25	20,346
2021-04-22	17.25	17.25	17.25	17.25	4,655
2021-04-21	17.25	17.25	17.25	17.25	30,000
2021-04-20	17.25	17.25	16.50	17.25	28,753
2021-04-19	17.25	17.25	17.25	17.25	114,365
2021-04-16	17.25	17.25	17.25	17.25	1,068
2021-04-15	17.50	17.50	17.25	17.25	29,875
2021-04-14	17.75	17.75	17.75	17.75	60,550
2021-04-13	17.75	17.75	17.75	17.75	5,000
2021-04-12	17.75	17.75	17.75	17.75	73,583
2021-04-09	17.75	17.75	17.75	17.75	145,365
2021-04-08	17.75	17.75	17.75	17.75	550
2021-04-07	17.25	17.25	17.25	17.25	0
2021-04-06	17.25	17.25	17.25	17.25	66,393
2021-04-01	17.25	17.25	17.25	17.25	27,408
2021-03-31	17.25	17.25	17.25	17.25	3,000
2021-03-30	17.25	17.25	17.25	17.25	0
2021-03-29	17.25	17.50	17.50	17.50	42,024
2021-03-26	17.25	17.25	17.25	17.25	52,000
2021-03-25	17.25	17.25	17.25	17.25	135,000
2021-03-24	17.25	17.25	17.25	17.25	16,779
2021-03-23	17.00	17.25	16.00	17.25	19,796
2021-03-22	16.75	17.00	16.75	17.00	92,408
2021-03-19	17.50	17.50	16.50	16.75	226,203
2021-03-18	17.50	17.50	17.50	17.50	0
2021-03-17	17.25	17.50	17.25	17.50	56,152
2021-03-16	17.25	17.25	17.25	17.25	37,135
2021-03-15	17.25	17.25	17.25	17.25	5,200
2021-03-12	17.25	17.25	17.25	17.25	16,128
2021-03-11	17.25	17.25	17.25	17.25	12,000
2021-03-10	17.25	17.25	17.25	17.25	40,545
2021-03-09	16.75	17.00	16.75	17.00	135,000
2021-03-08	16.50	16.75	16.50	16.75	147,420
2021-03-05	16.50	16.50	16.50	16.50	550,000
2021-03-04	16.50	16.50	16.50	16.50	415,055
2021-03-03	16.50	16.50	16.50	16.50	30,497
2021-03-02	16.25	16.50	16.25	16.50	348,442
2021-03-01	16.25	16.25	16.25	16.25	90,200
2021-02-26	16.25	16.25	16.25	16.25	131,353
2021-02-25	16.25	16.25	16.25	16.25	239,053
2021-02-24	16.25	16.25	16.25	16.25	20,000
2021-02-23	16.25	16.25	16.25	16.25	271,328
2021-02-22	16.25	16.25	16.25	16.25	66,500
2021-02-19	16.25	16.25	16.25	16.25	5,682,000
2021-02-18	16.25	16.25	16.25	16.25	23,129
2021-02-17	16.25	16.25	16.25	16.25	104,871
2021-02-16	15.50	16.25	15.50	16.25	298,707
2021-02-15	15.50	15.50	15.50	15.50	29,594
2021-02-12	15.50	15.50	15.50	15.50	4
2021-02-11	15.50	15.50	15.00	15.50	9,947
2021-02-10	15.25	15.50	15.50	15.50	335,606
2021-02-09	15.00	15.25	15.00	15.25	0
2021-02-08	15.25	15.25	15.25	15.25	1,200
2021-02-05	15.25	15.25	15.25	15.25	17,574
2021-02-04	15.25	15.25	15.25	15.25	35,266
2021-02-03	15.25	15.25	15.25	15.25	25,000
2021-02-02	15.25	15.25	15.25	15.25	32,352
2021-02-01	15.25	15.25	15.25	15.25	33,296
2021-01-29	15.25	14.30	14.30	14.30	10,010
2021-01-28	15.25	15.25	15.25	15.25	101,239
2021-01-27	15.25	15.25	15.25	15.25	3,161
2021-01-26	15.25	15.25	15.25	15.25	14,904
2021-01-25	15.25	15.25	15.25	15.25	145,000
2021-01-22	15.25	15.25	15.25	15.25	239
2021-01-21	15.00	15.25	15.00	15.25	31,248
2021-01-20	15.00	15.00	15.00	15.00	15,000
2021-01-19	15.00	15.00	15.00	15.00	0
2021-01-18	15.00	15.00	15.00	15.00	136,773
2021-01-15	15.00	15.00	15.00	15.00	10,795
2021-01-14	15.25	15.25	15.00	15.00	13,725
2021-01-13	15.25	15.25	15.25	15.25	50,628
2021-01-12	15.25	15.25	15.25	15.25	0
2021-01-11	15.50	15.50	15.25	15.25	79,695
2021-01-08	15.50	15.50	15.50	15.50	28,444
2021-01-07	15.50	15.50	15.50	15.50	1,789
2021-01-06	16.00	16.00	15.50	15.50	46,746
2021-01-05	16.00	16.00	16.00	16.00	25,000
2021-01-04	16.00	16.00	16.00	16.00	32,645
2020-12-31	16.00	16.00	16.00	16.00	2,000
2020-12-30	16.00	16.00	16.00	16.00	84,000
2020-12-29	16.00	16.00	16.00	16.00	0
2020-12-24	16.00	16.00	16.00	16.00	0
2020-12-23	16.00	17.00	17.00	17.00	11,355
2020-12-22	16.00	16.00	16.00	16.00	663
2020-12-21	16.00	16.00	16.00	16.00	22,316
2020-12-18	16.00	16.80	16.80	16.00	8
2020-12-17	16.00	16.00	16.00	16.00	26,216
2020-12-16	16.00	16.00	16.00	16.00	66,846
2020-12-15	16.00	16.00	16.00	16.00	0
2020-12-14	16.00	16.00	16.00	16.00	0
2020-12-11	16.00	16.80	16.80	16.00	21,800
2020-12-10	16.00	16.00	16.00	16.00	4,000
2020-12-09	16.00	16.00	16.00	16.00	105,537
2020-12-08	16.00	16.00	16.00	16.00	26,311
2020-12-07	16.80	16.80	16.80	16.00	45,106
2020-12-04	16.00	16.00	16.00	16.00	0
2020-12-03	16.00	16.00	16.00	16.00	35,989
2020-12-02	15.25	16.00	15.25	16.00	94,443
2020-12-01	14.50	15.25	14.50	15.25	159,442
2020-11-30	14.50	14.50	14.50	14.50	5,613
2020-11-27	14.50	14.50	14.50	14.50	12,277
2020-11-26	14.50	14.50	14.50	14.50	54,671
2020-11-25	14.50	14.50	14.50	14.50	47,390
2020-11-24	14.50	14.00	14.00	14.50	73,808
2020-11-23	14.50	15.00	15.00	14.50	68,108
2020-11-20	14.50	14.50	14.50	14.50	312,200
2020-11-19	14.50	15.00	14.20	15.00	307,497
2020-11-18	14.50	15.00	15.00	15.00	736,712
2020-11-17	14.50	15.00	14.00	15.00	704,388
2020-11-16	14.00	14.50	14.00	14.00	287,984
2020-11-13	11.75	14.70	14.70	14.70	341,686
2020-11-12	12.50	12.50	11.50	11.50	2,814,394
2020-11-11	14.25	14.25	14.25	14.25	20,233
2020-11-10	14.25	14.25	14.25	14.25	24,309
2020-11-09	14.00	14.25	14.00	14.25	30,000
2020-11-06	14.00	14.00	14.00	14.00	0
2020-11-05	14.00	14.00	14.00	14.00	799
2020-11-04	14.00	14.00	14.00	14.00	0
2020-11-03	14.00	14.00	14.00	14.00	0
2020-11-02	14.00	14.00	14.00	14.00	0
2020-10-30	14.00	14.00	14.00	14.00	0
2020-10-29	14.00	14.00	14.00	14.00	0
2020-10-28	14.00	14.00	14.00	14.00	0
2020-10-27	14.00	14.00	14.00	14.00	0
2020-10-26	14.00	14.00	14.00	14.00	0
2020-10-23	14.00	14.00	14.00	14.00	0
2020-10-22	14.00	14.00	14.00	14.00	0
2020-10-21	14.00	14.00	14.00	14.00	0
2020-10-20	14.00	14.00	14.00	14.00	3,500
2020-10-16	14.00	14.00	14.00	14.00	0
2020-10-15	14.00	14.00	14.00	14.00	0
2020-10-14	14.00	14.00	14.00	14.00	0
2020-10-13	14.00	14.00	14.00	14.00	12,400
2020-10-12	14.00	14.00	14.00	14.00	10,701
2020-10-09	14.00	14.00	14.00	14.00	0
2020-10-08	14.00	14.00	14.00	14.00	0
2020-10-07	14.00	14.00	14.00	14.00	1,582
2020-10-06	14.00	14.00	14.00	14.00	0
2020-10-05	14.00	14.00	14.00	14.00	0
2020-10-02	14.00	14.00	14.00	14.00	10,000
2020-10-01	13.75	14.00	13.75	14.00	0
2020-09-30	13.75	13.75	13.75	13.75	0
2020-09-29	13.75	13.75	13.75	13.75	0
2020-09-28	13.50	13.50	13.50	13.50	0
2020-09-25	13.50	13.50	13.50	13.50	0
2020-09-24	13.50	13.50	13.50	13.50	9,612
2020-09-23	13.50	13.50	13.50	13.50	3,000
2020-09-22	13.50	13.50	13.50	13.50	0
2020-09-21	14.00	14.00	13.50	13.50	58,535
2020-09-18	14.25	14.25	14.00	14.00	0
2020-09-17	14.25	14.25	14.25	14.25	58,554
2020-09-16	14.25	14.25	14.25	14.25	0
2020-09-15	14.25	14.25	14.25	14.25	27,632
2020-09-14	14.25	14.25	14.25	14.25	0
2020-09-11	14.25	14.25	14.25	14.25	0
2020-09-10	14.25	14.25	14.25	14.25	10,000
2020-09-09	14.25	14.25	14.25	14.25	9,000
2020-09-08	14.50	14.50	14.25	14.25	53,668
2020-09-07	14.50	14.50	14.50	14.50	0
2020-09-04	14.50	14.50	14.50	14.50	1,809
2020-09-03	15.00	15.00	14.50	14.50	69,036
2020-09-02	14.75	15.00	14.75	15.00	16,000
2020-09-01	14.75	14.75	14.75	14.75	0
2020-08-28	14.75	14.75	14.75	14.75	10,000
2020-08-27	14.75	14.75	14.75	14.75	25,000
2020-08-26	14.75	14.75	14.75	14.75	78,315
2020-08-25	14.00	15.75	14.00	14.75	680,103
2020-08-24	14.00	14.00	14.00	14.00	152,283
2020-08-21	14.00	14.25	13.75	14.00	95,540
2020-08-20	12.75	14.00	12.75	14.00	387,653
2020-08-19	13.00	13.25	12.75	12.75	340,789
2020-08-18	12.00	13.25	12.00	13.00	279,172
2020-08-17	11.75	12.00	11.75	12.00	74,396
2020-08-14	11.75	11.75	11.75	11.75	5,200
2020-08-13	11.75	11.75	11.75	11.75	372
2020-08-12	11.75	11.75	11.75	11.75	0
2020-08-11	12.00	12.00	11.75	11.75	52,201
2020-08-10	12.00	12.00	12.00	12.00	4,081
2020-08-07	12.00	12.00	12.00	12.00	25,000
2020-08-06	12.00	12.00	12.00	12.00	0
2020-08-05	12.00	12.00	12.00	12.00	22,500
2020-08-04	12.00	12.00	12.00	12.00	19,607
2020-08-03	12.00	12.00	12.00	12.00	0
2020-07-31	12.00	12.00	12.00	12.00	125,000
2020-07-30	12.75	12.75	12.00	12.75	41,551
2020-07-29	12.75	12.75	12.75	12.75	0
2020-07-28	12.75	12.75	12.75	12.75	7,931
2020-07-27	12.50	12.75	12.50	12.75	109,696
2020-07-24	12.50	12.50	12.50	12.50	3,639
2020-07-23	13.00	13.00	12.50	12.50	39,496
2020-07-22	13.00	13.00	13.00	13.00	9,000
2020-07-21	13.00	13.00	13.00	13.00	37,751
2020-07-20	13.00	13.00	13.00	13.00	17,600
2020-07-17	13.25	13.25	13.00	13.00	29,044
2020-07-16	13.25	13.25	13.25	13.25	0
2020-07-15	13.25	13.25	13.25	13.25	0
2020-07-14	13.25	13.25	13.25	13.25	2,000
2020-07-13	13.25	13.25	13.25	13.25	14,925
2020-07-10	13.25	13.25	13.25	13.25	14,925
2020-07-09	13.25	13.25	13.25	13.25	9,612
2020-07-08	13.50	13.50	13.25	13.25	16,165
2020-07-07	13.50	13.50	13.50	13.50	14,925
2020-07-06	13.50	13.50	13.50	13.50	39,826
2020-07-03	14.00	14.00	13.50	13.50	100,197
2020-07-02	14.00	14.00	14.00	14.00	26,251
2020-07-01	15.50	15.65	13.75	14.00	466,137
2020-06-30	14.75	15.35	14.75	14.75	220,151
2020-06-29	14.75	14.75	14.75	14.75	0
2020-06-26	14.75	14.75	14.75	14.75	0
2020-06-25	14.75	14.75	14.75	14.75	35,000
2020-06-24	14.75	14.75	14.75	14.75	10,000
2020-06-23	14.75	14.75	14.75	14.75	6,539
2020-06-22	14.25	14.75	14.00	14.75	41,168
2020-06-19	14.25	14.25	14.25	14.25	25,693
2020-06-18	14.25	14.25	14.25	14.25	163,676
2020-06-17	13.50	14.25	13.50	13.50	126,633
2020-06-16	13.50	13.50	13.50	13.50	26,343
2020-06-15	13.50	13.50	13.50	13.50	14,878
2020-06-12	13.50	13.50	13.50	13.50	30,839
2020-06-11	13.50	13.50	13.50	13.50	206,492
2020-06-10	13.50	13.50	13.50	13.50	32,174
2020-06-09	13.50	13.50	13.50	13.50	150,908
2020-06-08	13.00	13.50	13.00	13.50	192,831
2020-06-05	13.00	13.00	13.00	13.00	356,421
2020-06-04	13.00	13.00	12.50	13.00	220,110
2020-06-03	11.75	13.00	11.75	13.00	412,632
2020-06-02	11.75	11.75	11.75	11.75	112,203
2020-06-01	12.00	12.00	11.75	11.75	45,410
2020-05-29	12.00	12.00	12.00	12.00	43,100
2020-05-28	12.00	12.00	12.00	12.00	11,605
2020-05-27	12.00	12.00	12.00	12.00	33,180
2020-05-26	11.75	12.00	11.75	12.00	154,279
2020-05-22	11.35	11.75	11.35	11.35	130,400
2020-05-21	11.25	11.35	11.25	11.35	123,562
2020-05-20	11.75	11.75	11.25	11.25	154,463
2020-05-19	11.75	11.75	11.75	11.75	27,251
2020-05-18	10.90	12.00	10.90	11.75	274,595
2020-05-15	10.90	10.90	10.90	10.90	24,351
2020-05-14	10.90	10.90	10.25	10.90	77,889
2020-05-13	12.50	11.30	10.75	10.90	513,859
2020-05-12	11.25	11.50	11.25	11.50	1,184,756
2020-05-11	11.25	11.25	11.25	11.25	253,655
2020-05-07	11.00	11.20	11.20	11.25	423,586
2020-05-06	11.50	11.50	10.50	11.00	156,720
2020-05-05	12.00	12.00	11.50	11.50	47,949
2020-05-04	12.00	12.00	12.00	12.00	0
2020-05-01	12.00	12.00	12.00	12.00	20,000
2020-04-30	12.00	12.00	12.00	12.00	24,489
2020-04-29	12.00	12.00	12.00	12.00	39,012
2020-04-28	12.00	12.00	12.00	12.00	0
2020-04-27	12.00	12.00	12.00	12.00	0
2020-04-24	12.00	12.00	12.00	12.00	12,656
2020-04-23	12.50	12.50	12.00	12.00	48,689
2020-04-22	12.50	12.50	12.50	12.50	0
2020-04-21	13.50	13.00	12.50	12.50	70,517
2020-04-20	13.50	13.50	13.50	13.50	14,514
2020-04-17	13.50	13.50	13.50	13.50	0
2020-04-16	13.50	13.50	13.50	13.50	1,451
2020-04-15	13.50	13.50	13.50	13.50	96,930
2020-04-14	13.50	13.50	13.50	13.50	35,647
2020-04-09	13.50	13.50	13.50	13.50	116,425
2020-04-08	15.00	15.00	13.50	13.50	39,422
2020-04-07	16.00	16.00	16.00	16.00	949
2020-04-06	16.00	16.00	16.00	16.00	3,433
2020-04-03	16.00	16.00	16.00	16.00	0
2020-04-03	16.00	16.00	16.00	16.00	0
2020-04-02	16.00	16.00	16.00	16.00	1,559
2020-04-02	16.00	16.00	16.00	16.00	1,559
2020-04-01	16.00	16.00	16.00	16.00	0
2020-04-01	16.00	16.00	16.00	16.00	0
2020-03-31	16.00	16.00	16.00	16.00	9,000
2020-03-30	16.00	16.00	16.00	16.00	16,445
2020-03-27	16.00	16.00	16.00	16.00	0
2020-03-26	16.00	16.00	16.00	16.00	15,421
2020-03-25	16.00	16.00	16.00	16.00	500
2020-03-24	16.00	16.00	16.00	16.00	31
2020-03-23	16.00	16.00	16.00	16.00	60,000
2020-03-20	16.00	16.00	16.00	16.00	1,500
2020-03-19	16.00	16.00	16.00	16.00	3,030
2020-03-18	16.00	16.00	16.00	16.00	0
2020-03-17	16.00	16.00	16.00	16.00	0
2020-03-16	16.00	16.00	16.00	16.00	24,666
2020-03-13	17.00	17.00	16.00	17.00	10,607
2020-03-12	17.00	17.00	17.00	17.00	5,000
2020-03-11	17.00	17.00	17.00	17.00	51,250
2020-03-10	17.00	17.00	17.00	17.00	42,569
2020-03-09	20.00	20.00	18.00	20.00	10,600
2020-03-06	20.00	20.00	20.00	20.00	0
2020-03-05	20.00	20.00	20.00	20.00	0
2020-03-04	20.00	20.00	20.00	20.00	976
2020-03-03	21.00	21.00	20.00	21.00	8,000
2020-03-02	21.50	21.50	21.00	21.50	17,072
2020-02-28	22.00	22.00	22.00	22.00	19,782
2020-02-27	22.00	22.00	22.00	22.00	0
2020-02-26	22.00	22.00	22.00	22.00	0
2020-02-25	22.00	22.00	22.00	22.00	0
2020-02-24	22.00	22.00	22.00	22.00	50,000
2020-02-21	23.50	23.50	22.00	22.00	57,610
2020-02-20	23.50	23.50	23.50	23.50	13,121
2020-02-19	23.50	23.50	23.50	23.50	5,163
2020-02-18	23.50	23.50	23.50	23.50	0
2020-02-17	23.50	23.50	23.50	23.50	0
2020-02-14	23.50	23.50	23.50	23.50	860
2020-02-13	23.50	23.50	23.50	23.50	0
2020-02-12	23.50	23.50	23.50	23.50	1,301
2020-02-11	24.00	24.00	23.50	23.50	28,600
2020-02-10	24.00	24.00	24.00	24.00	10,991
2020-02-07	24.00	24.00	24.00	24.00	20,042
2020-02-06	24.00	24.00	24.00	24.00	0
2020-02-05	24.00	24.00	24.00	24.00	0
2020-02-04	24.00	24.00	24.00	24.00	0
2020-02-03	24.00	24.00	24.00	24.00	13,463
2020-01-31	24.00	24.00	24.00	24.00	50,000
2020-01-30	24.00	24.00	24.00	24.00	0
2020-01-29	24.00	24.00	24.00	24.00	0
2020-01-28	24.00	24.00	24.00	24.00	1,191
2020-01-27	24.00	24.00	24.00	24.00	1,098
2020-01-24	24.00	24.00	24.00	24.00	2,916
2020-01-23	23.80	24.00	23.80	24.00	0
2020-01-22	23.50	23.80	23.50	23.80	225,000
2020-01-21	23.50	23.50	23.50	23.50	8,767
2020-01-20	23.50	23.50	23.50	23.50	7,889
2020-01-17	23.90	23.90	23.50	23.50	115,332
2020-01-16	23.90	23.90	23.90	23.90	12,127
2020-01-15	23.90	23.90	23.90	23.90	10,000
2020-01-14	24.00	24.00	23.90	23.90	69,065
2020-01-13	24.00	24.00	24.00	24.00	10,000
2020-01-10	25.00	25.00	24.00	24.00	201,587
2020-01-09	25.00	25.00	25.00	25.00	12,000
2020-01-08	25.00	25.00	25.00	25.00	32,056
2020-01-07	25.00	25.00	25.00	25.00	8,155
2020-01-06	24.30	25.00	24.30	25.00	10,000
2020-01-03	24.30	24.30	24.30	24.30	40,322
2020-01-02	25.70	25.70	24.20	24.30	85,730
2019-12-31	25.70	25.70	25.70	25.70	0
2019-12-30	26.00	26.00	25.70	25.70	24
2019-12-27	26.00	26.00	26.00	26.00	50,000
2019-12-24	26.00	26.00	26.00	26.00	3,728
2019-12-23	26.50	26.50	26.00	26.00	31,000
2019-12-20	27.00	27.00	26.50	26.50	10,000
2019-12-19	27.00	27.00	27.00	27.00	10,000
2019-12-18	27.00	27.00	27.00	27.00	894
2019-12-17	27.00	27.00	27.00	27.00	0
2019-12-16	27.00	27.00	27.00	27.00	0
2019-12-13	27.00	27.00	27.00	27.00	0
2019-12-12	27.00	27.50	27.00	27.00	32,889
2019-12-11	27.00	27.00	27.00	27.00	0
2019-12-10	27.00	27.00	27.00	27.00	0
2019-12-09	27.00	27.00	27.00	27.00	0
2019-12-06	27.00	27.00	27.00	27.00	0
2019-12-05	27.00	27.00	27.00	27.00	1,435
2019-12-04	27.00	27.00	27.00	27.00	0
2019-12-03	28.00	28.00	27.00	27.00	7,010
2019-12-02	28.00	28.00	28.00	28.00	1,308
2019-11-29	28.00	28.00	28.00	28.00	9,027
2019-11-28	28.00	28.00	28.00	28.00	0
2019-11-27	28.00	28.00	28.00	28.00	0
2019-11-26	28.50	28.50	28.00	28.00	7,275
2019-11-25	28.50	28.50	28.50	28.50	0
2019-11-22	28.50	28.50	28.50	28.50	0
2019-11-21	28.50	28.50	28.50	28.50	144
2019-11-20	28.50	28.50	28.50	28.50	10,000
2019-11-19	29.50	29.50	28.50	28.50	46,250
2019-11-18	29.50	29.50	29.50	29.50	5,000
2019-11-15	29.50	29.50	29.50	29.50	5,000
2019-11-14	31.50	31.50	29.00	29.50	91,763
2019-11-13	28.60	30.40	29.00	31.00	163,299
2019-11-12	28.60	28.60	28.60	28.60	33,250
2019-11-11	28.60	28.60	28.60	28.60	0
2019-11-08	28.60	28.60	28.60	28.60	0
2019-11-07	28.60	28.60	28.60	28.60	0
2019-11-06	28.60	28.60	28.60	28.60	3,000
2019-11-05	29.00	29.00	27.20	28.60	377,541
2019-11-04	29.50	29.50	29.00	29.00	40,203
2019-11-01	29.50	29.50	29.50	29.50	5,352
2019-10-31	29.50	29.50	29.50	29.50	4,013
2019-10-30	29.50	29.50	29.50	29.50	0
2019-10-29	30.00	30.00	29.50	30.00	25,000
2019-10-28	30.00	30.00	30.00	30.00	17,142
2019-10-25	29.00	30.00	29.00	30.00	33,000
2019-10-24	29.00	29.00	29.00	29.00	4,000
2019-10-23	29.00	29.00	29.00	29.00	0
2019-10-22	29.00	29.00	29.00	29.00	0
2019-10-21	29.50	29.50	29.00	29.00	24,804
2019-10-18	29.50	29.50	29.50	29.50	0
2019-10-17	29.50	29.50	29.50	29.50	0
2019-10-16	28.00	29.00	29.00	29.50	82,999
2019-10-15	28.00	28.00	28.00	28.00	0
2019-10-14	28.00	28.00	28.00	28.00	10,000
2019-10-11	27.50	28.00	27.50	28.00	125,000
2019-10-10	27.50	27.50	27.50	27.50	0
2019-10-09	27.50	27.50	27.50	27.50	15,000
2019-10-08	27.50	27.50	27.50	27.50	3,000
2019-10-07	27.50	27.50	27.50	27.50	0
2019-10-04	27.50	27.50	27.50	27.50	0
2019-10-03	27.50	27.50	27.50	27.50	0
2019-10-02	27.50	27.50	27.50	27.50	0
2019-10-01	27.50	27.50	27.50	27.50	14,637
2019-09-30	27.50	27.50	27.50	27.50	5,893
2019-09-27	27.50	27.50	27.50	27.50	0
2019-09-26	27.50	27.50	27.50	27.50	17,250
2019-09-25	28.40	29.50	27.50	27.50	159,467
2019-09-24	26.50	26.50	26.50	26.50	18,000
2019-09-23	26.50	26.50	26.50	26.50	0
2019-09-20	26.50	26.50	26.50	26.50	619
2019-09-19	26.50	26.50	26.50	26.50	0
2019-09-18	26.50	26.50	26.50	26.50	0
2019-09-17	26.50	26.50	26.50	26.50	0
2019-09-16	26.50	26.50	26.50	26.50	30,000
2019-09-13	26.50	26.50	26.50	26.50	0
2019-09-12	26.50	26.50	26.00	26.50	0
2019-09-11	26.50	26.50	26.50	26.50	3,500
2019-09-10	25.00	30.00	25.00	26.50	104,710
2019-09-09	25.00	25.00	25.00	25.00	12,048
2019-09-06	25.00	25.00	25.00	25.00	0
2019-09-05	25.00	25.00	25.00	25.00	2,112
2019-09-04	25.00	25.00	25.00	25.00	60
2019-09-03	25.00	25.00	25.00	25.00	11,386
2019-09-02	25.00	25.00	25.00	25.00	10,000
2019-08-30	25.00	25.00	25.00	25.00	5,000
2019-08-29	26.00	26.00	24.50	26.00	20,000
2019-08-28	26.00	26.00	26.00	26.00	0
2019-08-27	26.00	26.00	26.00	26.00	146
2019-08-23	26.00	26.00	26.00	26.00	2,306
2019-08-22	26.00	26.00	26.00	26.00	0
2019-08-21	26.00	26.00	26.00	26.00	10,000
2019-08-20	26.00	26.00	26.00	26.00	3,773
2019-08-19	26.00	26.00	26.00	26.00	1,311
2019-08-16	26.00	26.00	26.00	26.00	13,085
2019-08-15	26.50	26.50	26.00	26.00	63,031
2019-08-14	26.50	26.50	26.50	26.50	0
2019-08-13	26.50	26.50	26.50	26.50	0
2019-08-12	26.50	26.50	26.50	26.50	4,000
2019-08-09	26.50	26.50	26.50	26.50	3,000
2019-08-08	26.50	26.50	26.50	26.50	90,000
2019-08-07	26.50	26.50	26.50	26.50	0
2019-08-06	26.50	26.50	26.50	26.50	0
2019-08-05	26.50	26.50	26.50	26.50	0
2019-08-02	26.50	26.50	26.50	26.50	8,163
2019-08-01	27.00	27.00	26.50	26.50	2,000
2019-07-31	27.00	27.00	27.00	27.00	0
2019-07-30	27.50	27.50	27.00	27.00	7,036
2019-07-29	27.50	27.50	27.50	27.50	0
2019-07-26	27.50	27.50	27.50	27.50	0
2019-07-25	27.50	27.50	27.50	27.50	0
2019-07-24	27.50	27.50	27.50	27.50	3,929
2019-07-23	27.50	27.50	27.50	27.50	0
2019-07-22	27.50	27.50	27.50	27.50	0
2019-07-19	27.50	27.50	27.50	27.50	0
2019-07-18	27.50	27.50	27.50	27.50	5,000
2019-07-17	27.50	27.50	27.50	27.50	0
2019-07-16	27.50	27.50	27.50	27.50	0
2019-07-15	27.50	27.50	27.50	27.50	0
2019-07-12	27.50	27.50	27.50	27.50	0
2019-07-11	27.50	27.50	27.50	27.50	0
2019-07-10	27.50	27.50	27.50	27.50	0
2019-07-09	28.00	28.00	27.50	27.50	2,615
2019-07-08	28.50	28.50	28.00	28.00	32,000
2019-07-05	28.50	28.50	28.50	28.50	0
2019-07-04	28.50	28.50	28.50	28.50	0
2019-07-03	28.50	28.50	28.50	28.50	510
2019-07-02	28.50	28.50	28.50	28.50	0
2019-07-01	28.50	28.50	28.50	28.50	1,403
2019-06-28	28.50	28.50	28.50	28.50	1,159
2019-06-27	28.50	28.50	28.50	28.50	0
2019-06-26	28.50	28.50	28.50	28.50	1,724
2019-06-25	28.50	28.50	28.50	28.50	3,406
2019-06-24	28.50	28.50	28.50	28.50	0
2019-06-21	29.50	29.50	28.50	29.50	20,000
2019-06-20	29.50	29.50	29.50	29.50	8,733
2019-06-19	31.00	31.00	29.50	29.50	30,000
2019-06-18	31.00	31.00	31.00	31.00	33,373
2019-06-17	31.00	31.00	31.00	31.00	86,279
2019-06-14	31.00	31.00	31.00	31.00	0
2019-06-13	31.00	31.00	31.00	31.00	33,266
2019-06-12	31.00	31.50	31.00	31.00	38,012
2019-06-11	30.50	30.50	30.50	30.50	26,080
2019-06-10	30.50	30.50	30.50	30.50	6,000
2019-06-07	30.80	30.80	30.50	30.50	6,000
2019-06-06	30.80	30.80	30.80	30.80	4,179
2019-06-05	30.80	30.80	30.80	30.80	12,099
2019-06-04	30.80	30.80	30.80	30.80	0
2019-06-03	30.80	30.80	30.80	30.80	23,563
2019-05-31	30.80	30.80	30.80	30.80	29,426
2019-05-30	31.00	31.00	30.50	30.80	12,879
2019-05-29	31.00	30.40	30.40	31.00	64,810
2019-05-28	29.50	31.00	29.50	31.00	11,037
2019-05-24	29.50	29.50	29.50	29.50	13,085
2019-05-23	29.50	29.50	29.50	29.50	0
2019-05-22	30.50	30.50	29.50	29.50	25,406
2019-05-21	30.50	30.50	30.50	30.50	15,000
2019-05-20	30.50	30.50	30.50	30.50	6,594
2019-05-17	29.50	30.50	29.50	30.50	55,263
2019-05-16	29.00	29.50	29.00	29.50	43,500
2019-05-15	29.00	29.00	29.00	29.00	23,316
2019-05-14	29.00	29.00	29.00	29.00	0
2019-05-13	29.00	29.00	29.00	29.00	10,918
2019-05-10	29.00	29.00	29.00	29.00	0
2019-05-09	29.50	29.50	29.00	29.00	15,000
2019-05-08	29.50	29.50	29.50	29.50	9,500
2019-05-07	29.50	29.50	29.50	29.50	2,500

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