Orosur Mining Share History

Orosur Mining Share Price history. The following table shows end-of-day data OMI historical share prices for Orosur Mining, 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.

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

Date	Open	High	Low	Close	Volume
2024-05-06	4.30	4.30	4.30	4.30	0
2024-05-03	4.20	4.30	4.20	4.30	398,000
2024-05-02	4.10	4.25	4.10	4.20	359,426
2024-05-01	4.10	4.10	4.10	4.10	683,466
2024-04-30	3.95	4.10	3.95	4.10	774,369
2024-04-29	4.00	4.00	3.85	3.95	559,523
2024-04-26	4.00	4.00	4.00	4.00	585,242
2024-04-25	4.00	4.00	4.00	4.00	32,250
2024-04-24	4.25	4.25	3.80	4.00	1,184,026
2024-04-23	4.55	4.65	4.10	4.25	2,158,172
2024-04-22	4.65	4.55	4.30	4.55	821,930
2024-04-19	4.65	4.85	4.45	4.65	2,219,658
2024-04-18	5.05	5.20	4.45	4.65	3,249,570
2024-04-17	5.45	5.45	5.05	5.05	1,117,260
2024-04-16	4.70	5.36	4.80	5.36	2,482,596
2024-04-15	4.65	4.70	4.65	4.70	356,097
2024-04-12	4.55	4.90	4.55	4.65	2,397,303
2024-04-11	4.40	4.55	4.25	4.55	759,238
2024-04-10	4.35	4.48	4.19	4.48	1,473,677
2024-04-09	4.40	4.40	4.30	4.35	308,367
2024-04-08	4.20	4.30	4.30	4.30	1,459,019
2024-04-05	4.35	4.65	4.12	4.35	3,169,096
2024-04-04	4.45	4.40	4.30	4.35	2,498,889
2024-04-03	4.85	4.60	4.25	4.50	3,805,613
2024-04-02	4.45	4.90	4.45	4.90	11,275,597
2024-04-01	4.50	4.50	4.50	4.50	0
2024-03-29	4.50	4.50	4.50	4.50	0
2024-03-28	3.30	4.50	4.15	4.50	10,926,743
2024-03-27	3.60	3.57	3.30	3.30	6,037,842
2024-03-26	3.55	4.20	3.65	3.65	19,908,657
2024-03-25	2.35	3.50	2.50	3.50	15,208,987
2024-03-22	2.35	2.35	2.35	2.35	107,811
2024-03-21	2.35	2.35	2.35	2.35	532,013
2024-03-20	2.50	2.50	2.35	2.35	772,636
2024-03-19	2.50	2.50	2.50	2.50	0
2024-03-18	2.50	2.50	2.50	2.50	5,710
2024-03-15	2.50	2.50	2.50	2.50	354,919
2024-03-14	2.55	2.55	2.50	2.50	155,806
2024-03-13	2.60	2.60	2.55	2.55	179,811
2024-03-12	2.60	2.60	2.60	2.60	142,993
2024-03-11	2.50	2.60	2.50	2.60	495,351
2024-03-08	2.50	2.50	2.50	2.50	109,354
2024-03-07	2.50	2.50	2.50	2.50	197,097
2024-03-06	2.50	2.50	2.50	2.50	85,844
2024-03-05	2.30	2.50	2.30	2.50	753,488
2024-03-04	2.30	2.30	2.30	2.30	77,114
2024-03-01	2.35	2.35	2.10	2.30	645,909
2024-02-29	2.50	2.50	2.35	2.35	428,848
2024-02-28	2.55	2.55	2.50	2.50	274,214
2024-02-27	2.55	2.55	2.55	2.55	21,680
2024-02-26	2.55	2.55	2.55	2.55	219,265
2024-02-23	2.55	2.55	2.55	2.55	1,256,124
2024-02-22	2.75	2.75	2.55	2.55	581,608
2024-02-21	2.75	2.75	2.75	2.75	134,965
2024-02-20	2.90	2.90	2.75	2.75	1,670,283
2024-02-19	2.90	2.90	2.85	2.90	159,442
2024-02-16	3.05	3.05	2.85	2.90	283,753
2024-02-15	3.90	3.00	3.00	3.00	3,176,111
2024-02-14	3.85	3.90	3.80	3.90	408,568
2024-02-13	3.95	3.95	3.90	3.90	112,164
2024-02-12	3.95	3.95	3.95	3.95	193,233
2024-02-09	3.90	3.90	3.90	3.90	406,593
2024-02-08	3.90	3.90	3.90	3.90	36,506
2024-02-07	3.95	3.95	3.90	3.90	132,750
2024-02-06	3.95	4.00	3.95	3.95	232,547
2024-02-05	4.15	4.15	3.95	3.95	163,262
2024-02-02	3.85	4.15	3.85	4.15	1,282,529
2024-02-01	3.85	3.90	3.80	3.85	635,150
2024-01-31	3.85	3.85	3.85	3.85	63,682
2024-01-30	3.95	3.95	3.85	3.95	284,979
2024-01-29	3.95	3.95	3.90	3.95	990,304
2024-01-26	4.05	4.05	3.95	3.95	704,076
2024-01-25	3.50	4.55	3.50	4.25	1,778,957
2024-01-24	3.45	3.55	3.45	3.50	349,475
2024-01-23	3.55	3.50	3.35	3.45	1,796,190
2024-01-22	3.70	3.70	3.70	3.70	480,728
2024-01-19	3.70	3.70	3.70	3.70	38,011
2024-01-18	3.70	3.70	3.70	3.70	71,895
2024-01-17	3.85	3.85	3.70	3.70	349,885
2024-01-16	3.90	3.90	3.65	3.85	779,599
2024-01-15	4.55	4.10	3.90	3.90	1,141,774
2024-01-12	4.35	4.55	4.35	4.50	1,656,548
2024-01-11	4.95	5.60	4.35	4.35	4,787,718
2024-01-10	4.60	4.95	4.58	4.95	1,800,824
2024-01-09	3.65	4.90	3.70	4.55	5,987,887
2024-01-08	3.40	3.55	3.40	3.55	1,135,596
2024-01-05	3.40	3.40	3.40	3.40	1,093,721
2024-01-04	3.15	3.45	3.15	3.40	2,820,546
2024-01-03	3.25	3.25	3.15	3.15	394,217
2024-01-02	2.95	3.30	3.30	3.30	600,005
2024-01-01	2.95	2.95	2.95	2.95	0
2023-12-29	3.10	3.10	2.95	2.95	171,999
2023-12-28	3.35	3.47	3.10	3.10	555,637
2023-12-27	3.40	3.40	3.35	3.35	72,665
2023-12-26	3.35	3.35	3.35	3.35	0
2023-12-25	3.35	3.35	3.35	3.35	0
2023-12-22	3.40	3.40	3.35	3.35	137,064
2023-12-21	3.40	3.40	3.23	3.35	703,499
2023-12-20	2.85	3.45	2.85	3.40	2,444,081
2023-12-19	2.85	2.85	2.85	2.85	1,746
2023-12-18	2.90	2.90	2.85	2.85	88,610
2023-12-15	2.90	2.90	2.90	2.90	90,329
2023-12-14	2.90	2.90	2.90	2.90	105,742
2023-12-13	2.90	2.90	2.90	2.90	247,477
2023-12-12	2.85	2.90	2.85	2.90	363
2023-12-11	2.85	2.90	2.85	2.85	109,175
2023-12-08	2.95	2.95	2.85	2.85	386,494
2023-12-07	2.95	2.95	2.95	2.95	414,450
2023-12-06	2.95	3.00	2.95	2.95	385,074
2023-12-05	2.90	3.00	2.90	2.95	310,736
2023-12-04	2.90	3.00	3.00	3.00	776,354
2023-12-01	2.90	2.90	2.90	2.90	113,060
2023-11-30	2.90	2.90	2.90	2.90	52,531
2023-11-29	2.90	2.90	2.90	2.90	170,040
2023-11-28	2.85	3.00	3.00	2.90	485,788
2023-11-27	2.80	2.80	2.80	2.80	3,139
2023-11-24	2.80	2.80	2.80	2.80	45,341
2023-11-23	3.05	3.05	2.80	2.80	483,843
2023-11-22	3.05	3.05	3.00	3.05	196,918
2023-11-21	2.85	3.05	2.85	3.05	183,600
2023-11-20	2.85	2.85	2.85	2.85	125,692
2023-11-17	2.85	2.85	2.85	2.85	130,211
2023-11-16	2.85	2.85	2.85	2.85	60,217
2023-11-15	2.85	2.85	2.85	2.85	46,589
2023-11-14	2.85	2.85	2.85	2.85	5,686
2023-11-13	2.85	2.85	2.85	2.85	104,177
2023-11-10	2.85	2.85	2.85	2.85	299,294
2023-11-09	2.75	2.85	2.75	2.85	58,723
2023-11-08	3.05	3.05	2.90	2.90	260,112
2023-11-07	3.05	3.05	3.05	3.05	321,380
2023-11-06	2.80	3.19	3.19	3.19	1,506,562
2023-11-03	2.70	2.85	2.70	2.80	675,997
2023-11-02	2.70	2.70	2.48	2.70	449,916
2023-11-01	2.15	2.80	2.10	2.70	2,341,221
2023-10-31	2.10	2.20	2.10	2.15	732,042
2023-10-30	2.05	2.05	2.05	2.05	107,466
2023-10-27	2.05	2.05	2.05	2.05	79,791
2023-10-26	2.05	2.05	2.05	2.05	3,343
2023-10-25	2.05	2.05	2.05	2.05	9
2023-10-24	2.05	2.05	2.05	2.05	223,825
2023-10-23	2.05	2.05	2.05	2.05	683,383
2023-10-20	2.00	2.05	2.00	2.05	433,220
2023-10-19	2.00	2.14	2.14	2.14	236,102
2023-10-18	2.00	2.10	2.00	2.00	686,738
2023-10-17	2.20	2.20	1.95	2.00	1,091,266
2023-10-16	2.30	2.30	2.20	2.20	131,816
2023-10-13	2.15	2.15	2.15	2.15	200,593
2023-10-12	2.10	2.15	2.10	2.15	557,774
2023-10-11	2.40	2.40	2.10	2.10	1,097,335
2023-10-10	2.40	2.40	2.40	2.40	173,203
2023-10-09	2.15	2.45	2.15	2.40	3,427,094
2023-10-06	2.15	2.15	2.15	2.15	146,310
2023-10-05	2.15	2.15	2.15	2.15	18,342
2023-10-04	2.15	2.15	2.15	2.15	190,897
2023-10-03	2.55	2.55	2.15	2.15	696,865
2023-10-02	2.55	2.55	2.55	2.55	46,177
2023-09-29	2.55	2.55	2.55	2.55	50,558
2023-09-28	2.70	2.70	2.55	2.55	106,533
2023-09-27	2.75	2.75	2.70	2.70	107,991
2023-09-26	2.75	2.75	2.75	2.75	46,912
2023-09-25	2.75	2.75	2.75	2.75	43,471
2023-09-22	2.70	2.75	2.70	2.75	69,956
2023-09-21	2.90	2.90	2.60	2.70	1,018,305
2023-09-20	2.90	2.90	2.90	2.90	5,540
2023-09-19	2.90	2.90	2.90	2.90	171,800
2023-09-18	2.90	3.00	2.90	2.90	97,077
2023-09-15	2.95	2.95	2.85	2.90	626,157
2023-09-14	3.00	3.00	2.95	2.95	124,595
2023-09-13	3.05	3.05	3.00	3.00	74,719
2023-09-12	3.10	3.10	3.05	3.05	4,270
2023-09-11	3.10	3.10	3.10	3.10	6,902
2023-09-08	3.10	3.10	3.10	3.10	32,046
2023-09-07	3.10	3.10	3.10	3.10	169
2023-09-06	3.10	3.10	3.10	3.10	30,038
2023-09-05	3.10	3.10	3.10	3.10	176,880
2023-09-04	3.20	3.20	3.10	3.10	253,933
2023-09-01	3.25	3.25	3.20	3.20	135,949
2023-08-31	3.30	3.30	3.15	3.25	297,110
2023-08-30	3.30	3.30	3.30	3.30	43,790
2023-08-29	3.40	3.40	3.30	3.30	295,544
2023-08-28	3.40	3.40	3.40	3.40	0
2023-08-25	3.40	3.40	3.40	3.40	2,366
2023-08-24	3.40	3.40	3.40	3.40	48,924
2023-08-23	3.40	3.40	3.40	3.40	7,175
2023-08-22	3.45	3.45	3.40	3.40	219,395
2023-08-21	3.45	3.45	3.45	3.45	2,005
2023-08-18	3.45	3.45	3.45	3.45	5,100
2023-08-17	3.45	3.45	3.45	3.45	67,854
2023-08-16	3.45	3.45	3.45	3.45	57,591
2023-08-15	3.45	3.45	3.45	3.45	21,173
2023-08-14	3.45	3.45	3.45	3.45	64,500
2023-08-11	3.45	3.45	3.45	3.45	43,182
2023-08-10	3.45	3.45	3.45	3.45	3
2023-08-09	3.45	3.45	3.45	3.45	15,005
2023-08-08	3.35	3.45	3.35	3.45	152,182
2023-08-07	3.35	3.35	3.35	3.35	9,393
2023-08-04	3.35	3.35	3.35	3.35	222,978
2023-08-03	3.35	3.35	3.35	3.35	142
2023-08-02	3.35	3.35	3.35	3.35	15,819
2023-08-01	3.35	3.35	3.35	3.35	62,571
2023-07-31	3.35	3.35	3.35	3.35	400,010
2023-07-28	3.30	3.35	3.30	3.35	258,662
2023-07-27	3.20	3.30	3.20	3.30	111,829
2023-07-26	3.20	3.20	3.20	3.20	12,025
2023-07-25	3.20	3.20	3.20	3.20	295,365
2023-07-24	3.35	3.30	3.30	3.30	247,277
2023-07-21	3.35	3.35	3.35	3.35	187,432
2023-07-20	3.35	3.35	3.35	3.35	5
2023-07-19	3.20	3.35	3.20	3.35	126,295
2023-07-18	3.20	3.20	3.20	3.20	72,415
2023-07-17	3.10	3.20	3.10	3.20	133,488
2023-07-14	3.05	3.10	3.05	3.10	678,913
2023-07-13	3.10	3.10	3.05	3.05	610,857
2023-07-12	3.10	3.10	3.10	3.10	141,261
2023-07-11	3.10	3.10	3.10	3.10	1,340
2023-07-10	3.10	3.10	3.10	3.10	75,924
2023-07-07	3.25	3.25	2.90	3.10	561,817
2023-07-06	3.25	3.25	3.25	3.25	68,220
2023-07-05	3.25	3.25	3.25	3.25	191,366
2023-07-04	3.45	3.45	3.25	3.25	115,816
2023-07-03	3.45	3.45	3.40	3.40	266,835
2023-06-30	3.45	3.45	3.45	3.45	259,179
2023-06-29	3.45	3.45	3.45	3.45	15,930
2023-06-28	3.55	3.55	3.10	3.45	670,786
2023-06-27	3.75	3.75	3.55	3.55	153,199
2023-06-26	3.75	3.75	3.75	3.75	50,004
2023-06-23	3.75	3.75	3.75	3.75	80,668
2023-06-22	3.75	3.75	3.75	3.75	30,013
2023-06-21	3.75	3.75	3.60	3.75	2,202
2023-06-20	3.80	3.80	3.75	3.75	174,671
2023-06-19	3.80	3.80	3.80	3.80	152,360
2023-06-16	3.80	3.80	3.80	3.80	36,947
2023-06-15	3.80	3.80	3.80	3.80	39,203
2023-06-14	3.80	4.00	3.80	3.80	168,078
2023-06-13	3.80	3.80	3.80	3.80	676
2023-06-12	3.65	3.89	3.75	3.80	294,028
2023-06-09	4.05	4.05	3.80	3.80	117,622
2023-06-08	3.80	3.80	3.80	3.80	149,052
2023-06-07	3.75	3.80	3.75	3.80	64,069
2023-06-06	3.75	3.75	3.65	3.75	195,145
2023-06-05	3.90	3.90	3.75	3.85	4,164
2023-06-02	4.00	4.00	3.75	3.90	679,849
2023-06-01	4.10	4.10	3.75	3.90	721,297
2023-05-31	4.20	4.20	4.10	4.10	461,941
2023-05-30	4.25	4.25	4.15	4.20	321,843
2023-05-29	4.25	4.25	4.25	4.25	0
2023-05-26	4.25	4.25	4.25	4.25	50,298
2023-05-25	4.35	4.35	4.15	4.25	342,200
2023-05-24	4.55	4.55	4.35	4.35	274,568
2023-05-23	4.55	4.70	4.40	4.55	431,296
2023-05-22	4.65	4.65	4.55	4.55	195,498
2023-05-19	4.65	4.65	4.65	4.65	39,024
2023-05-18	4.65	4.65	4.65	4.65	180,859
2023-05-17	4.25	4.65	4.30	4.65	765,478
2023-05-16	4.70	4.70	4.45	4.45	477,697
2023-05-15	4.70	4.70	4.70	4.70	304,142
2023-05-12	4.70	4.70	4.70	4.70	424,228
2023-05-11	5.00	5.10	4.15	4.70	1,526,647
2023-05-10	4.80	5.15	4.80	5.10	534,149
2023-05-09	4.70	4.80	4.70	4.80	395,954
2023-05-08	4.70	4.70	4.70	4.70	0
2023-05-05	5.00	5.15	4.70	4.70	1,838,251
2023-05-04	6.25	5.10	4.90	4.90	6,084,144
2023-05-03	6.75	6.80	6.80	6.80	21,598
2023-05-02	7.05	7.05	6.75	6.75	98,723
2023-05-01	7.05	7.05	7.05	7.05	0
2023-04-28	7.20	7.20	7.05	7.05	113,634
2023-04-27	7.25	7.25	6.80	7.15	440,943
2023-04-26	7.45	7.30	7.30	7.30	56,031
2023-04-25	7.45	7.45	7.45	7.45	78,255
2023-04-24	7.10	7.45	7.10	7.45	234,831
2023-04-21	7.10	7.10	7.10	7.10	104,148
2023-04-20	7.35	7.35	7.10	7.10	1,020,248
2023-04-19	7.60	7.60	7.35	7.35	276,874
2023-04-18	7.75	7.75	7.60	7.60	329,044
2023-04-17	8.00	7.96	7.96	7.75	340,974
2023-04-14	8.25	8.25	8.00	8.00	337,904
2023-04-13	8.25	8.25	8.25	8.25	188,380
2023-04-12	8.15	8.25	8.15	8.25	108,389
2023-04-11	8.40	8.40	8.25	8.25	62,961
2023-04-10	8.50	8.50	8.50	8.50	0
2023-04-07	8.50	8.50	8.50	8.50	0
2023-04-06	7.80	8.50	8.20	8.50	967,748
2023-04-05	7.25	7.80	7.25	7.80	199,122
2023-04-04	7.25	7.50	7.20	7.25	244,704
2023-04-03	7.40	7.45	7.25	7.25	462,696
2023-03-31	8.05	8.05	7.40	7.40	310,932
2023-03-30	8.05	8.05	8.05	8.05	50,713
2023-03-29	8.25	8.25	8.05	8.05	106,166
2023-03-28	8.25	8.25	8.25	8.25	179,904
2023-03-27	8.25	8.25	8.25	8.25	48,675
2023-03-24	8.50	8.50	8.25	8.25	390,853
2023-03-23	8.30	8.55	8.30	8.30	218,905
2023-03-22	7.80	8.40	7.80	8.30	708,408
2023-03-21	7.30	7.80	7.30	7.70	616,289
2023-03-20	7.10	7.30	7.10	7.30	182,335
2023-03-17	7.20	7.30	7.20	7.30	242,351
2023-03-16	7.20	7.20	7.20	7.20	8,000
2023-03-15	7.60	7.60	7.20	7.20	174,076
2023-03-14	7.60	7.60	7.60	7.60	20,000
2023-03-13	7.60	7.60	7.60	7.60	127,918
2023-03-10	7.80	7.80	7.60	7.60	92,527
2023-03-09	7.35	7.60	7.35	7.60	109,376
2023-03-08	7.40	7.40	7.20	7.35	273,202
2023-03-07	7.75	7.75	7.25	7.30	489,075
2023-03-06	7.95	7.95	7.60	7.75	327,581
2023-03-03	8.60	8.60	7.85	7.95	1,016,487
2023-03-02	9.85	10.25	8.20	8.60	2,492,131
2023-03-01	8.75	10.15	9.00	9.40	731,194
2023-02-28	8.75	8.75	8.75	8.75	403,510
2023-02-27	7.85	9.80	7.85	9.25	1,514,470
2023-02-24	7.50	7.85	7.50	7.85	365,225
2023-02-23	7.45	7.50	7.45	7.50	10,089
2023-02-22	7.45	7.45	7.45	7.45	43,492
2023-02-21	7.40	7.80	7.80	7.80	276,096
2023-02-20	7.25	7.65	7.40	7.40	476,983
2023-02-17	7.25	7.25	7.25	7.25	107,926
2023-02-16	7.30	7.30	7.10	7.25	337,034
2023-02-15	7.65	7.65	7.40	7.40	180,089
2023-02-14	7.65	7.96	7.60	7.65	112,672
2023-02-13	7.65	7.65	7.65	7.65	30,140
2023-02-10	7.90	7.65	7.12	7.65	619,499
2023-02-09	7.95	7.95	7.90	7.90	131,641
2023-02-08	8.00	8.00	7.90	7.95	159,350
2023-02-07	8.25	8.25	7.90	7.90	606,488
2023-02-06	8.25	8.25	8.15	8.25	184,985
2023-02-03	8.15	8.25	8.15	8.25	109,471
2023-02-02	8.25	8.25	8.15	8.15	179,080
2023-02-01	8.25	8.25	8.25	8.25	82,639
2023-01-31	7.70	8.55	7.70	8.25	275,648
2023-01-30	8.40	8.65	8.40	8.55	179,776
2023-01-27	8.25	8.25	8.25	8.25	287,902
2023-01-26	8.35	8.50	8.25	8.25	188,936
2023-01-25	8.60	8.75	8.20	8.35	505,140
2023-01-24	8.60	8.60	8.60	8.60	223,877
2023-01-23	8.75	8.75	8.35	8.60	387,944
2023-01-20	8.60	8.75	8.60	8.75	225,623
2023-01-19	8.95	8.95	8.25	8.60	393,369
2023-01-18	8.75	8.95	8.75	8.95	126,136
2023-01-17	9.50	10.05	8.75	8.85	797,153
2023-01-16	9.25	9.25	8.80	8.80	246,467
2023-01-13	9.20	9.59	9.59	9.25	293,767
2023-01-12	8.85	9.20	8.85	9.20	490,658
2023-01-11	8.30	9.25	8.30	8.95	1,198,076
2023-01-10	8.10	8.30	8.10	8.30	140,744
2023-01-09	7.95	8.10	7.95	8.10	179,010
2023-01-06	7.95	7.95	7.95	7.95	48,707
2023-01-05	8.40	8.25	7.85	8.00	1,179,482
2023-01-04	7.25	8.90	7.25	8.50	1,550,561
2023-01-03	7.25	7.25	7.25	7.25	420,311
2023-01-02	7.25	7.25	7.25	7.25	0
2022-12-30	7.50	7.50	7.25	7.25	143,549
2022-12-29	7.40	7.50	7.50	7.50	191,208
2022-12-28	7.50	7.50	7.40	7.40	250,737
2022-12-27	7.50	7.50	7.50	7.50	0
2022-12-26	7.50	7.50	7.50	7.50	0
2022-12-23	7.00	7.50	7.00	7.50	292,093
2022-12-22	7.25	7.15	7.00	7.00	189,649
2022-12-21	6.75	7.40	6.75	7.25	474,387
2022-12-20	5.75	6.60	5.75	6.60	981,748
2022-12-19	5.95	5.95	5.75	5.75	334,347
2022-12-16	6.10	6.25	5.75	5.95	377,982
2022-12-15	6.45	6.45	6.10	6.10	383,207
2022-12-14	6.45	6.45	6.45	6.45	147,957
2022-12-13	6.75	6.75	6.10	6.45	1,343,430
2022-12-12	7.00	7.00	6.75	6.75	535,287
2022-12-09	7.10	7.10	7.00	7.00	217,041
2022-12-08	7.20	7.20	7.10	7.10	491,692
2022-12-07	7.10	7.38	7.38	7.38	896,410
2022-12-06	7.55	7.55	7.10	7.10	1,818,892
2022-12-05	8.25	7.75	7.25	7.55	4,208,330
2022-12-02	10.75	10.75	7.50	8.25	7,475,738
2022-12-01	13.00	13.10	12.75	12.75	337,143
2022-11-30	11.75	13.25	12.30	13.00	1,285,530
2022-11-29	11.25	11.75	11.20	11.75	638,479
2022-11-28	11.25	11.50	11.25	11.25	514,105
2022-11-25	9.75	11.65	9.75	11.25	2,799,795
2022-11-24	9.50	9.75	9.25	9.75	453,111
2022-11-23	9.50	9.50	9.26	9.50	139,014
2022-11-22	9.75	9.75	9.50	9.50	105,085
2022-11-21	9.75	9.75	9.75	9.75	294,937
2022-11-18	9.75	9.75	9.75	9.75	362,685
2022-11-17	9.75	9.75	9.75	9.75	403,932
2022-11-16	10.10	10.10	9.75	9.75	294,468
2022-11-15	10.50	10.50	10.10	10.10	162,988
2022-11-14	10.50	10.50	10.50	10.50	254,435
2022-11-11	10.75	10.75	10.25	10.50	209,167
2022-11-10	10.25	10.25	10.00	10.25	135,254
2022-11-09	10.50	10.50	10.25	10.25	144,294
2022-11-08	10.50	10.50	10.50	10.50	90,527
2022-11-07	10.75	11.00	10.50	10.50	190,928
2022-11-04	10.50	10.75	10.50	10.75	192,745
2022-11-03	10.25	10.50	10.25	10.50	188,076
2022-11-02	10.25	11.00	10.25	10.25	512,535
2022-11-01	10.75	10.75	10.25	10.25	362,447
2022-10-31	11.50	11.50	10.75	10.75	215,326
2022-10-28	11.50	11.50	11.25	11.50	264,895
2022-10-27	12.00	12.00	11.50	11.50	343,992
2022-10-26	11.50	12.00	11.50	12.00	324,025
2022-10-25	11.75	11.75	11.50	11.50	297,504
2022-10-24	12.00	12.30	12.30	12.30	392,575
2022-10-21	10.90	12.50	10.90	12.00	3,294,627
2022-10-20	10.00	10.00	9.75	10.00	148,360
2022-10-19	10.50	10.50	10.00	10.00	292,442
2022-10-18	11.00	11.00	10.50	10.50	320,493
2022-10-17	10.78	11.00	10.25	11.00	428,978
2022-10-14	10.25	10.50	10.50	10.50	303,186
2022-10-13	10.75	10.75	10.00	10.25	773,162
2022-10-12	10.75	10.75	10.75	10.75	142,204
2022-10-11	10.75	10.75	10.75	10.75	86,687
2022-10-10	11.00	11.00	10.50	10.75	160,729
2022-10-07	11.25	11.25	10.75	11.00	777,847
2022-10-06	11.75	11.75	11.25	11.25	139,574
2022-10-05	12.00	12.30	11.75	11.75	87,635
2022-10-04	11.00	12.00	10.50	12.00	733,380
2022-10-03	11.50	11.14	11.14	11.14	260,065
2022-09-30	11.25	11.50	11.50	11.50	594,316
2022-09-29	12.00	12.00	11.25	11.25	342,670
2022-09-28	11.50	11.75	11.00	11.75	815,311
2022-09-27	12.00	12.00	11.50	11.50	355,016
2022-09-26	13.05	13.05	11.75	12.00	882,698
2022-09-23	13.00	13.05	12.50	13.05	271,181
2022-09-22	13.25	13.40	13.00	13.00	193,187
2022-09-21	14.00	14.00	13.25	13.25	638,985
2022-09-20	13.25	14.50	13.00	14.00	763,578
2022-09-19	13.25	13.25	13.25	13.25	0
2022-09-16	13.25	13.50	13.25	13.25	323,649
2022-09-15	13.25	13.50	13.25	13.25	734,658
2022-09-14	13.70	13.76	13.25	13.25	1,130,615
2022-09-13	13.75	14.75	13.50	14.15	1,061,104
2022-09-12	14.50	14.50	13.25	13.75	1,502,323
2022-09-09	14.50	14.50	13.65	14.50	5,012,613
2022-09-08	13.74	14.75	13.00	13.75	4,997,319
2022-09-07	17.40	18.90	13.90	14.10	10,752,544
2022-09-06	12.75	17.80	12.00	17.15	16,428,115
2022-09-05	12.08	13.25	12.00	12.00	1,918,506
2022-09-02	13.15	13.25	12.25	12.40	913,053
2022-09-01	13.75	14.25	13.15	13.15	915,309
2022-08-31	13.25	13.80	13.80	13.80	1,286,372
2022-08-30	13.85	13.45	13.30	13.30	1,684,663
2022-08-29	13.50	13.50	13.50	13.50	0
2022-08-26	11.50	13.50	11.50	13.50	1,993,659
2022-08-25	11.75	11.75	11.40	11.75	1,180,502
2022-08-24	11.20	11.75	10.72	11.75	1,013,647
2022-08-23	10.75	11.76	11.25	11.50	1,771,398
2022-08-22	9.75	11.50	9.50	10.75	2,843,011
2022-08-19	8.25	10.25	8.00	9.75	2,021,141
2022-08-18	8.50	8.50	7.88	8.25	649,208
2022-08-17	7.25	8.75	7.25	8.50	1,713,967
2022-08-16	7.25	7.25	7.25	7.25	35,879
2022-08-15	7.53	7.50	7.50	7.50	395,687
2022-08-12	7.63	7.63	7.25	7.53	266,586
2022-08-11	7.75	7.75	7.50	7.63	23,151
2022-08-10	7.75	7.95	7.95	7.75	140,375
2022-08-09	7.75	7.75	7.50	7.75	87,110
2022-08-08	7.75	7.75	7.75	7.75	4,799
2022-08-05	7.75	7.75	7.75	7.75	57,997
2022-08-04	7.75	7.75	7.75	7.75	114,986
2022-08-03	7.75	7.75	7.75	7.75	12,767
2022-08-02	7.75	7.95	7.95	7.95	26,328
2022-08-01	7.50	7.75	7.25	7.75	53,508
2022-07-29	7.75	7.75	7.75	7.75	302,199
2022-07-28	7.75	7.75	7.50	7.75	94,349
2022-07-27	7.75	7.75	7.50	7.75	91,471
2022-07-26	7.88	7.88	7.50	7.75	119,933
2022-07-25	7.75	7.88	7.50	7.88	68,345
2022-07-22	7.88	7.88	7.50	7.75	309,495
2022-07-21	7.88	7.88	7.50	7.88	130,880
2022-07-20	7.88	7.88	7.50	7.88	827
2022-07-19	7.88	7.88	7.88	7.88	152
2022-07-18	7.75	7.88	7.50	7.88	55
2022-07-15	7.75	7.75	7.75	7.75	40,195
2022-07-14	7.75	7.75	7.75	7.75	18,050
2022-07-13	7.63	7.75	7.63	7.75	120,717
2022-07-12	7.63	7.63	7.50	7.63	68,176
2022-07-11	7.63	7.63	7.50	7.63	8,820
2022-07-08	7.63	7.63	7.50	7.63	88,088
2022-07-07	7.63	7.63	7.50	7.63	250,139
2022-07-06	7.50	7.50	7.50	7.63	14,386
2022-07-05	7.63	7.60	7.60	7.60	254,871
2022-07-04	7.75	7.75	7.50	7.63	17,858
2022-07-01	7.75	7.75	7.70	7.75	371,780
2022-06-30	7.88	8.00	7.75	7.75	190,844
2022-06-29	8.25	8.25	7.63	7.88	399,847
2022-06-28	8.50	8.50	8.00	8.25	88,424
2022-06-27	8.50	8.50	7.75	8.00	1,579,082
2022-06-24	9.25	9.25	9.00	9.00	65,775
2022-06-23	8.75	9.25	8.63	9.25	325,081
2022-06-22	8.63	8.75	8.50	8.75	278,514
2022-06-21	8.75	8.75	8.63	8.63	434,233
2022-06-20	9.25	9.25	8.63	8.75	617,989
2022-06-17	9.25	9.25	9.25	9.25	43,698
2022-06-16	9.25	9.25	9.25	9.25	54,348
2022-06-15	9.38	9.38	9.25	9.25	157,834
2022-06-14	9.38	9.38	9.25	9.38	179,972
2022-06-13	10.25	10.25	9.38	9.38	291,110
2022-06-10	10.60	10.60	10.20	10.25	202,090
2022-06-09	10.60	10.60	10.20	10.60	103,093
2022-06-08	10.50	10.50	10.00	10.50	84,306
2022-06-07	10.25	10.35	10.00	10.35	158,920
2022-06-06	9.75	10.25	9.50	10.25	424,387
2022-06-03	9.75	9.75	9.75	9.75	0
2022-06-02	9.75	9.75	9.75	9.75	0
2022-06-01	9.50	9.75	9.00	9.75	310,398
2022-05-31	9.50	9.50	9.00	9.50	85,658
2022-05-30	9.50	9.60	9.60	9.50	92,420
2022-05-27	9.50	9.50	9.00	9.50	30,356
2022-05-26	9.50	9.50	9.00	9.50	71,124
2022-05-25	9.50	9.50	9.00	9.50	63,070
2022-05-24	9.50	9.60	9.60	9.60	176,971
2022-05-23	9.60	9.60	9.50	9.50	94,896
2022-05-20	9.50	9.70	9.55	9.55	165,111
2022-05-19	9.60	9.60	9.25	9.50	461,926
2022-05-18	9.60	9.60	9.60	9.60	121,791
2022-05-17	9.60	9.60	9.60	9.60	24,804
2022-05-16	9.25	9.60	9.00	9.60	271,587
2022-05-13	9.50	9.50	9.00	9.50	104,947
2022-05-12	9.95	9.85	9.54	9.75	520,688
2022-05-11	10.00	10.10	9.50	9.95	387,212
2022-05-10	10.75	10.75	10.00	10.00	485,686
2022-05-09	11.25	11.50	11.00	11.00	121,672
2022-05-06	11.25	11.25	11.00	11.25	263,035
2022-05-05	11.25	11.25	11.00	11.25	379,698
2022-05-04	11.60	11.60	11.25	11.25	791,856
2022-05-03	12.00	12.25	11.75	11.75	1,073,202
2022-05-02	11.75	11.75	11.75	11.75	0
2022-04-29	10.50	12.00	10.00	11.75	1,996,406
2022-04-28	10.13	10.75	9.75	10.50	678,247
2022-04-27	9.88	10.13	9.75	10.13	222,294
2022-04-26	10.25	10.25	9.88	9.88	588,578
2022-04-25	10.10	10.75	10.10	10.25	1,058,729
2022-04-22	9.70	10.08	9.70	10.08	161,308
2022-04-21	10.10	9.70	9.70	9.70	295,155
2022-04-20	11.00	11.00	10.10	10.10	570,201
2022-04-19	10.76	11.00	10.75	11.00	428,130
2022-04-18	11.00	11.00	11.00	11.00	0
2022-04-15	11.00	11.00	11.00	11.00	0
2022-04-14	10.25	12.00	10.00	11.00	4,258,389
2022-04-13	9.13	10.25	9.00	10.25	1,595,118
2022-04-12	9.03	9.13	8.80	9.13	910,732
2022-04-11	8.98	9.03	8.50	9.03	1,013,456
2022-04-08	9.13	9.13	8.75	8.98	491,454
2022-04-07	8.80	8.95	8.95	8.95	1,404,688
2022-04-06	8.85	8.85	8.80	8.80	657,318
2022-04-05	9.00	9.00	8.80	8.85	467,534
2022-04-04	8.90	9.00	9.00	9.00	341,942
2022-04-01	9.10	9.10	9.10	9.10	205,462
2022-03-31	9.20	9.20	8.90	9.10	858,951
2022-03-30	9.30	9.30	9.20	9.20	328,120
2022-03-29	9.85	9.85	9.20	9.20	1,008,879
2022-03-28	9.50	9.85	9.30	9.85	205,742
2022-03-25	9.75	9.75	9.50	9.50	276,740
2022-03-24	10.38	10.63	9.65	9.75	655,365
2022-03-23	9.75	10.00	9.50	10.00	335,372
2022-03-22	9.75	9.75	9.65	9.75	516,264
2022-03-21	9.88	10.25	9.50	9.75	396,101
2022-03-18	10.01	10.01	9.76	9.76	902,945
2022-03-17	10.05	10.05	9.66	10.01	438,420
2022-03-16	9.76	10.05	9.76	10.05	225,020
2022-03-15	9.89	9.89	9.89	9.89	286,459
2022-03-14	10.25	10.25	9.89	9.89	761,826
2022-03-11	10.13	10.40	10.40	10.25	905,772
2022-03-10	10.38	10.50	10.13	10.13	990,494
2022-03-09	11.75	10.75	10.75	10.75	2,191,370
2022-03-08	13.75	13.75	11.63	11.75	1,961,521
2022-03-07	13.50	13.50	12.75	13.13	592,531
2022-03-04	12.50	13.00	12.00	13.00	620,241
2022-03-03	13.63	12.75	12.50	12.50	755,745
2022-03-02	13.25	13.75	13.25	13.63	439,951
2022-03-01	12.93	13.88	12.93	13.25	1,024,093
2022-02-28	12.93	12.93	12.93	12.93	214,506
2022-02-25	13.30	13.38	12.60	12.93	728,112
2022-02-24	13.25	13.63	12.93	13.38	579,502
2022-02-23	12.38	13.50	12.70	13.50	752,578
2022-02-22	13.13	13.13	12.50	12.50	330,813
2022-02-21	13.00	13.00	12.50	13.00	180,631
2022-02-18	12.00	13.25	11.75	13.00	1,591,815
2022-02-17	12.75	12.88	11.88	12.00	891,871
2022-02-16	11.50	12.88	11.25	12.88	1,945,192
2022-02-15	12.50	12.50	11.38	11.50	218,648
2022-02-14	11.75	11.75	11.25	11.25	495,130
2022-02-11	11.75	11.75	11.25	11.75	206,357
2022-02-10	12.13	12.25	11.75	11.75	369,712
2022-02-09	12.50	12.50	12.13	12.13	300,437
2022-02-08	11.63	12.50	11.63	11.63	619,653
2022-02-07	11.63	11.63	11.63	11.63	128,002
2022-02-04	11.63	11.63	11.25	11.63	168,040
2022-02-03	11.75	11.75	11.50	11.63	350,746
2022-02-02	11.75	11.75	11.75	11.75	197,545
2022-02-01	12.25	12.25	11.75	11.75	691,908
2022-01-31	12.50	12.50	12.25	12.25	452,039
2022-01-28	11.50	12.63	11.50	12.50	1,140,598
2022-01-27	11.38	11.50	11.25	11.50	579,960
2022-01-26	11.75	11.75	11.50	11.50	346,457
2022-01-25	11.25	11.75	11.13	11.75	721,269
2022-01-24	12.25	11.40	11.25	11.25	958,885
2022-01-21	12.25	12.25	12.25	12.25	211,919
2022-01-20	12.50	12.50	12.25	12.25	670,941
2022-01-19	12.75	12.75	12.25	12.50	330,621
2022-01-18	12.75	13.13	12.00	12.75	1,825,926
2022-01-17	13.13	13.00	12.38	12.75	755,646
2022-01-14	14.75	14.00	13.25	13.38	1,295,579
2022-01-13	14.20	14.25	13.25	13.50	1,643,620
2022-01-12	14.88	14.88	13.38	14.00	1,972,287
2022-01-11	16.00	16.00	14.88	14.88	2,008,467
2022-01-10	14.88	16.50	16.00	16.00	2,088,146
2022-01-07	13.00	14.75	13.00	14.63	1,416,490
2022-01-06	14.00	14.00	12.75	13.00	739,202
2022-01-05	14.00	14.00	14.00	14.00	266,168
2022-01-04	14.15	14.15	14.00	14.00	618,815
2022-01-03	14.55	14.55	14.55	14.55	0
2021-12-31	14.38	14.55	14.55	14.55	401,480
2021-12-30	14.50	14.50	14.38	14.38	296,548
2021-12-29	12.75	14.63	14.00	14.50	2,641,531
2021-12-28	12.75	12.75	12.75	12.75	0
2021-12-27	12.75	12.75	12.75	12.75	0
2021-12-24	12.88	13.63	12.38	12.75	757,847
2021-12-23	10.25	12.88	10.00	12.88	2,269,700
2021-12-22	10.13	10.25	10.13	10.25	388,069
2021-12-21	9.88	10.20	10.20	10.20	930,683
2021-12-20	10.25	10.25	9.75	9.88	881,009
2021-12-17	10.10	10.25	10.10	10.25	280,943
2021-12-16	10.75	10.75	10.38	10.38	504,811
2021-12-15	11.00	11.00	10.75	10.75	240,553
2021-12-14	10.88	11.00	10.88	11.00	99,370
2021-12-13	10.75	10.88	10.75	10.88	173,776
2021-12-10	10.75	10.75	10.75	10.75	423,514
2021-12-09	10.63	10.75	10.40	10.75	372,113
2021-12-08	10.88	10.88	10.63	10.63	654,373
2021-12-07	11.25	11.00	11.00	11.00	155,680
2021-12-06	11.63	11.63	11.00	11.25	542,003
2021-12-03	12.50	12.50	11.63	11.63	898,227
2021-12-02	11.63	12.75	11.50	12.50	749,900
2021-12-01	11.38	11.38	11.38	11.38	439,956
2021-11-30	11.25	11.38	10.88	11.38	496,981
2021-11-29	11.25	11.25	11.00	11.13	788,294
2021-11-26	11.38	10.85	10.85	11.25	631,854
2021-11-25	11.75	11.75	11.50	11.50	329,805
2021-11-24	11.75	11.75	11.63	11.63	253,004
2021-11-23	11.75	12.00	11.50	11.63	585,875
2021-11-22	12.25	12.25	11.75	11.75	677,592
2021-11-19	12.50	12.50	12.00	12.25	531,258
2021-11-18	13.00	13.00	12.50	12.50	411,824
2021-11-17	13.13	13.13	12.75	13.00	356,962
2021-11-16	13.00	13.13	13.00	13.13	592,762
2021-11-15	12.88	12.50	12.50	13.00	610,067
2021-11-12	12.50	13.00	12.75	12.88	772,226
2021-11-11	12.75	12.00	12.00	12.00	1,937,173
2021-11-10	13.25	12.75	12.50	12.75	960,539
2021-11-09	14.50	14.50	12.25	13.25	4,051,642
2021-11-08	14.75	14.90	14.25	14.90	521,904
2021-11-05	14.75	14.50	14.50	14.50	301,690
2021-11-04	14.75	14.75	14.75	14.75	339,115
2021-11-03	14.75	14.85	14.85	14.85	83,193
2021-11-02	15.00	15.00	14.75	14.75	330,815
2021-11-01	15.25	15.25	15.00	15.00	480,161
2021-10-29	15.25	15.38	15.25	15.25	309,911
2021-10-28	15.50	15.50	15.38	15.38	157,616
2021-10-27	15.88	15.88	15.50	15.50	600,881
2021-10-26	15.50	16.13	15.75	15.88	843,498
2021-10-25	14.88	14.75	14.50	15.50	545,573
2021-10-22	15.13	15.13	14.88	14.88	956,617
2021-10-21	15.25	15.25	15.13	15.13	300,312
2021-10-20	15.25	15.25	15.13	15.13	131,897
2021-10-19	15.25	15.50	15.50	15.25	307,706
2021-10-18	15.00	15.25	15.00	15.25	473,699
2021-10-15	15.00	15.80	15.00	15.00	720,860
2021-10-14	15.13	15.38	14.70	15.38	832,123
2021-10-13	15.13	15.13	15.13	15.13	408,682
2021-10-12	15.25	15.13	14.85	15.13	1,016,221
2021-10-11	15.25	15.25	15.25	15.25	514,024
2021-10-08	15.13	15.25	14.75	15.25	935,046
2021-10-07	15.13	15.00	14.80	15.00	1,033,284
2021-10-06	15.75	15.75	15.13	15.13	1,551,305
2021-10-05	16.63	16.63	15.75	15.75	455,717
2021-10-04	16.63	16.63	16.63	16.63	330,914
2021-10-01	16.85	16.88	16.25	16.63	711,387
2021-09-30	15.63	17.00	16.25	17.00	1,239,709
2021-09-29	16.00	16.00	15.63	15.63	586,255
2021-09-28	16.25	16.25	15.50	15.75	912,834
2021-09-27	16.38	16.38	16.25	16.25	377,455
2021-09-24	16.75	16.75	16.25	16.25	788,974
2021-09-23	17.00	17.00	16.75	16.75	418,443
2021-09-22	16.75	17.25	16.75	17.00	745,002
2021-09-21	17.00	17.00	16.75	16.75	598,597
2021-09-20	18.05	17.40	17.40	17.40	476,440
2021-09-17	18.05	18.05	18.05	18.05	571,335
2021-09-16	18.00	18.05	17.38	18.05	457,516
2021-09-15	18.25	18.25	17.75	18.00	783,045
2021-09-14	19.00	18.85	18.25	18.25	843,964
2021-09-13	20.75	20.75	18.38	19.00	3,291,445
2021-09-10	19.75	20.75	19.00	20.75	1,657,479
2021-09-09	19.50	19.75	18.50	19.75	2,007,582
2021-09-08	20.25	20.00	19.50	19.75	1,872,520
2021-09-07	20.00	21.50	20.50	20.50	8,448,064
2021-09-06	18.13	20.00	18.00	20.00	1,800,034
2021-09-03	17.75	18.75	17.50	18.25	1,986,525
2021-09-02	16.88	17.50	17.50	17.50	1,255,822
2021-09-01	17.00	17.00	16.75	16.88	337,977
2021-08-31	17.25	17.25	16.88	17.10	301,112
2021-08-30	17.25	17.25	17.25	17.25	0
2021-08-27	16.00	17.50	15.50	17.25	782,684
2021-08-26	15.60	16.00	15.60	16.00	628,517
2021-08-25	15.60	16.40	15.50	16.00	270,668
2021-08-24	16.50	16.05	16.05	16.00	1,016,078
2021-08-23	16.75	16.75	16.25	16.50	297,246
2021-08-20	16.75	17.00	16.50	16.75	518,416
2021-08-19	17.35	17.35	16.63	16.75	783,837
2021-08-18	17.00	16.90	16.55	16.90	555,292
2021-08-17	16.50	17.00	16.00	17.00	537,524
2021-08-16	17.75	17.75	16.63	17.00	595,489
2021-08-13	17.38	18.25	17.25	17.75	674,656
2021-08-12	16.88	17.38	16.50	17.38	325,550
2021-08-11	17.00	17.25	17.25	16.88	371,429
2021-08-10	17.25	17.25	16.75	17.00	367,044
2021-08-09	17.13	17.25	17.13	17.25	690,730
2021-08-06	17.63	17.50	17.25	17.25	793,473
2021-08-05	17.88	17.88	17.38	17.63	405,426
2021-08-04	19.00	18.00	18.00	18.00	1,080,365
2021-08-03	19.50	20.00	19.00	19.00	543,361
2021-08-02	20.25	20.50	19.25	19.50	864,051
2021-07-30	19.50	20.75	19.00	20.00	2,572,833
2021-07-29	18.50	19.25	17.75	19.25	1,212,083
2021-07-28	17.00	18.20	16.75	18.20	1,528,395
2021-07-27	17.25	17.25	16.88	16.88	292,921
2021-07-26	17.50	17.75	17.13	17.25	448,174
2021-07-23	17.88	18.00	17.75	17.75	585,398
2021-07-22	16.25	18.88	16.00	18.00	2,737,977
2021-07-21	16.50	16.25	15.63	16.25	1,019,264
2021-07-20	17.00	16.70	16.50	16.50	1,676,552
2021-07-19	18.75	18.75	16.63	17.00	2,054,837
2021-07-16	19.00	19.50	18.00	18.75	1,137,301
2021-07-15	20.00	21.25	19.50	19.50	1,512,314
2021-07-14	21.50	20.90	20.90	20.90	650,118
2021-07-13	20.25	21.50	19.75	21.50	1,607,469
2021-07-12	21.75	21.75	19.50	20.25	2,258,099
2021-07-09	19.00	21.80	21.80	21.80	3,104,711
2021-07-08	20.75	19.75	18.70	19.00	5,013,486
2021-07-07	25.20	27.25	20.70	20.70	10,786,075
2021-07-06	14.63	25.90	24.50	24.50	27,436,976
2021-07-05	13.75	14.00	13.25	13.38	1,794,784
2021-07-02	14.13	14.00	14.00	14.00	346,150
2021-07-01	14.13	14.13	14.13	14.13	106,080
2021-06-30	14.63	14.40	14.00	14.00	443,818
2021-06-29	15.00	15.00	14.63	14.63	425,928
2021-06-28	15.00	14.50	14.50	15.00	178,430
2021-06-25	14.25	15.00	14.00	15.00	406,721
2021-06-24	14.00	14.25	13.50	14.25	183,892
2021-06-23	14.00	14.00	14.00	14.00	575,455
2021-06-22	14.50	15.00	13.75	14.00	1,374,910
2021-06-21	14.25	14.50	14.25	14.50	265,126
2021-06-18	14.63	14.63	13.88	14.25	899,599
2021-06-17	14.75	14.75	13.88	14.63	970,479
2021-06-16	14.75	15.50	14.75	14.75	516,231
2021-06-15	14.25	14.75	14.38	14.75	1,003,596
2021-06-14	14.75	14.50	14.50	14.50	1,802,441
2021-06-11	15.38	15.50	15.00	15.00	658,418
2021-06-10	15.63	15.63	15.38	15.38	286,164
2021-06-09	15.63	15.63	15.63	15.63	264,873
2021-06-08	15.88	16.00	15.63	15.63	204,016
2021-06-07	16.50	16.50	15.88	15.88	357,349
2021-06-04	15.75	16.00	16.00	16.00	545,414
2021-06-03	16.00	16.00	15.50	15.75	308,840
2021-06-02	15.88	15.75	15.75	15.88	563,169
2021-06-01	16.00	15.80	15.80	15.75	848,700
2021-05-28	16.13	16.13	15.75	16.00	332,881
2021-05-27	16.75	16.75	16.13	16.13	453,400
2021-05-26	16.38	16.38	15.63	16.00	1,721,276
2021-05-25	16.75	16.75	16.25	16.38	477,916
2021-05-24	17.00	17.00	16.75	16.75	564,633
2021-05-21	17.63	17.63	16.88	16.88	500,228
2021-05-20	17.75	18.25	17.63	17.63	805,347
2021-05-19	17.88	18.38	17.38	18.25	874,834
2021-05-18	15.50	18.00	15.50	17.63	938,068
2021-05-17	16.50	16.50	16.13	16.13	230,035
2021-05-14	16.50	16.10	15.75	16.10	722,826
2021-05-13	16.50	16.50	16.25	16.50	249,268
2021-05-12	16.13	16.75	15.88	16.50	787,868
2021-05-11	15.88	17.00	16.13	17.00	992,351
2021-05-10	15.45	15.90	15.25	15.90	820,933
2021-05-07	15.75	15.75	15.50	15.75	907,353
2021-05-06	16.00	16.00	15.75	15.75	422,828
2021-05-05	15.50	16.25	15.50	15.75	819,357
2021-05-04	15.50	16.50	15.50	16.25	1,055,594
2021-04-30	17.20	17.40	17.30	17.30	1,216,829
2021-04-29	18.15	18.15	17.20	17.40	503,619
2021-04-28	17.35	17.30	17.10	17.25	1,618,217
2021-04-27	17.75	17.40	17.40	17.40	1,270,899
2021-04-26	17.10	18.00	17.10	18.00	1,321,756
2021-04-23	18.50	18.50	17.75	18.00	389,986
2021-04-22	17.75	18.50	17.75	18.00	1,030,406
2021-04-21	18.00	18.90	17.75	18.90	1,016,706
2021-04-20	19.00	18.10	17.75	18.00	1,313,905
2021-04-19	19.75	19.50	18.75	19.25	1,061,301
2021-04-16	20.00	20.25	19.50	19.75	889,268
2021-04-15	19.00	20.50	19.00	20.50	1,044,154
2021-04-14	19.25	19.60	18.25	19.50	1,184,818
2021-04-13	21.25	22.00	20.25	20.25	1,488,828
2021-04-12	23.00	23.00	21.60	21.60	1,167,996
2021-04-09	21.30	23.00	21.20	22.50	2,607,214
2021-04-08	19.45	21.25	20.80	21.05	2,586,538
2021-04-07	19.20	19.60	18.65	19.60	1,380,277
2021-04-06	17.60	18.63	18.00	18.25	1,589,854
2021-04-01	17.00	17.10	17.00	17.10	1,228,042
2021-03-31	17.70	19.10	17.65	17.88	1,425,659
2021-03-30	18.10	18.50	17.65	18.15	1,761,291
2021-03-29	18.75	19.00	18.00	18.00	1,025,747
2021-03-26	19.00	18.75	18.05	18.75	888,114
2021-03-25	18.50	19.00	19.00	19.00	779,144
2021-03-24	18.60	18.75	18.20	18.75	1,475,935
2021-03-23	19.20	20.00	18.50	19.13	1,210,627
2021-03-22	19.50	20.25	19.25	20.25	1,132,878
2021-03-19	20.50	21.00	19.00	20.00	2,463,528
2021-03-18	21.25	21.25	21.00	21.25	1,118,530
2021-03-17	20.75	21.50	20.50	20.50	1,426,145
2021-03-16	21.25	21.60	21.60	20.75	825,715
2021-03-15	21.80	21.60	21.60	21.60	1,814,717
2021-03-12	20.25	22.20	20.75	22.20	2,178,602
2021-03-11	20.50	21.00	20.50	21.00	2,231,816
2021-03-10	20.50	21.50	20.50	20.90	1,218,606
2021-03-09	22.10	22.10	20.25	21.10	781,613
2021-03-08	21.00	21.75	20.75	21.00	1,664,352
2021-03-05	22.50	22.50	21.10	21.10	1,188,468
2021-03-04	23.75	22.50	22.25	22.25	995,982
2021-03-03	23.50	24.75	23.25	23.50	1,442,851
2021-03-02	21.75	23.50	21.50	23.50	1,626,839
2021-03-01	23.60	23.60	21.50	21.50	2,541,528
2021-02-26	25.75	24.90	23.25	23.50	1,956,671
2021-02-25	25.50	26.50	25.00	25.75	2,067,606
2021-02-24	24.00	25.50	23.25	24.75	2,967,258
2021-02-23	28.75	29.00	24.50	24.50	6,215,759
2021-02-22	40.00	33.75	28.50	28.50	13,254,243
2021-02-19	37.50	39.60	37.00	38.50	3,187,771
2021-02-18	33.25	37.50	34.75	37.00	3,379,780
2021-02-17	30.75	35.00	32.65	33.25	3,455,254
2021-02-16	30.50	33.00	30.00	31.60	7,479,121
2021-02-15	26.20	29.50	26.05	29.50	4,576,079
2021-02-12	28.00	28.00	25.85	26.60	855,273
2021-02-11	28.10	28.10	26.50	27.00	1,215,846
2021-02-10	28.50	28.50	27.10	27.50	1,801,413
2021-02-09	27.30	28.50	27.00	28.50	1,903,203
2021-02-08	27.30	27.80	26.30	27.80	1,035,425
2021-02-05	26.40	26.80	26.25	26.50	888,312
2021-02-04	26.50	27.50	25.20	26.40	1,344,731
2021-02-03	26.40	26.40	25.20	25.20	1,100,032
2021-02-02	24.75	25.85	23.50	25.10	2,582,443
2021-02-01	25.75	25.00	24.75	25.00	1,790,351
2021-01-29	27.40	27.40	25.30	25.75	1,822,841
2021-01-28	28.50	28.50	27.00	27.00	2,769,864
2021-01-27	27.00	29.60	26.90	28.40	5,713,384
2021-01-26	28.70	28.70	25.20	26.50	3,653,988
2021-01-25	28.00	29.15	26.95	27.50	6,661,799
2021-01-22	27.00	27.00	25.15	26.50	2,009,320
2021-01-21	27.20	27.50	25.75	26.50	1,465,736
2021-01-20	26.65	27.50	26.50	27.50	4,203,979
2021-01-19	25.50	26.80	25.75	26.55	1,974,684
2021-01-18	25.90	26.80	25.50	25.50	3,408,228
2021-01-15	23.75	25.00	24.60	24.60	2,782,543
2021-01-14	21.15	24.60	22.90	23.75	4,521,871
2021-01-13	22.50	21.40	21.40	21.40	3,143,907
2021-01-12	21.95	24.35	21.95	22.50	2,077,942
2021-01-11	22.25	22.50	21.30	21.95	1,613,941
2021-01-08	23.50	23.05	22.00	23.05	1,970,628
2021-01-07	24.50	24.50	22.75	23.50	1,928,712
2021-01-06	25.50	25.50	24.50	24.50	4,088,312
2021-01-05	26.90	26.90	24.95	25.50	1,369,498
2021-01-04	26.80	28.00	26.50	26.75	1,790,316
2020-12-31	27.50	26.00	26.00	26.00	808,716
2020-12-30	26.75	28.00	26.50	27.50	1,688,724
2020-12-29	24.75	30.75	24.50	26.75	5,321,539
2020-12-24	22.50	24.40	23.00	24.40	2,703,125
2020-12-23	21.80	23.00	20.00	22.50	2,354,638
2020-12-22	20.50	21.00	20.00	20.50	1,865,646
2020-12-21	20.00	21.80	20.50	20.50	2,568,393
2020-12-18	19.25	21.00	20.25	20.25	3,814,184
2020-12-17	17.20	20.30	16.90	19.25	2,552,718
2020-12-16	17.63	17.25	16.75	17.20	2,721,005
2020-12-15	17.95	17.95	17.50	17.63	1,095,698
2020-12-14	18.50	18.50	17.75	17.85	1,190,056
2020-12-11	18.20	18.95	17.63	18.50	2,102,916
2020-12-10	19.50	18.40	18.40	18.40	1,733,846
2020-12-09	20.05	20.05	19.30	19.50	620,886
2020-12-08	19.65	21.00	19.65	20.05	2,081,041
2020-12-07	20.20	20.20	19.65	19.65	4,063,580
2020-12-04	20.00	22.70	20.00	20.20	3,991,436
2020-12-03	19.75	20.25	19.25	20.00	2,570,278
2020-12-02	20.00	19.90	18.90	19.75	2,568,022
2020-12-01	20.05	21.80	19.30	20.00	3,097,924
2020-11-30	20.00	20.50	19.65	20.05	7,452,079
2020-11-27	21.50	28.50	21.50	24.50	3,419,226
2020-11-26	20.50	21.50	20.00	21.50	1,667,391
2020-11-25	20.70	20.50	19.50	20.50	1,844,404
2020-11-24	22.75	22.75	20.10	20.80	2,654,832
2020-11-23	23.25	23.25	22.75	22.75	1,479,116
2020-11-20	23.25	23.60	22.85	23.25	962,601
2020-11-19	23.95	23.75	22.75	23.25	1,053,264
2020-11-18	23.40	24.90	22.90	24.30	1,958,480
2020-11-17	23.30	24.70	23.05	23.40	1,464,059
2020-11-16	24.50	24.70	22.65	23.30	1,818,581
2020-11-13	25.60	25.60	24.40	24.55	1,165,981
2020-11-12	26.50	27.80	25.75	26.00	1,313,660
2020-11-11	24.20	26.50	24.00	26.50	2,318,220
2020-11-10	26.00	30.60	23.30	25.20	2,842,819
2020-11-09	29.50	29.75	25.30	25.50	1,696,359
2020-11-06	30.25	30.25	29.25	29.50	610,836
2020-11-05	29.50	30.25	28.50	30.25	1,779,388
2020-11-04	29.50	30.00	28.00	29.50	757,165
2020-11-03	30.00	30.00	29.00	30.00	963,367
2020-11-02	30.00	30.50	28.50	30.00	1,301,695
2020-10-30	26.50	33.50	26.00	29.50	2,048,370
2020-10-29	27.00	28.00	26.00	26.50	1,210,965
2020-10-28	30.50	30.50	27.25	27.50	2,631,671
2020-10-27	32.50	34.00	30.50	30.50	1,929,314
2020-10-26	32.75	33.50	31.75	32.75	1,935,189
2020-10-23	29.25	36.00	29.25	32.75	2,609,369
2020-10-22	31.00	36.00	28.00	29.75	3,475,861
2020-10-21	33.75	31.00	29.00	30.50	5,498,747
2020-10-20	41.00	41.00	33.50	33.50	5,605,586
2020-10-16	30.50	41.50	33.20	36.50	8,815,559
2020-10-15	23.50	33.00	29.75	33.00	9,643,853
2020-10-14	23.55	25.60	22.95	25.60	7,240,399
2020-10-13	17.30	24.20	17.30	23.10	5,264,062
2020-10-12	17.50	19.70	17.40	17.40	4,317,125
2020-10-09	17.75	17.85	16.25	16.50	3,294,370
2020-10-08	19.50	19.75	17.75	17.75	4,297,587
2020-10-07	16.75	19.50	19.50	19.50	6,195,184
2020-10-06	16.25	17.75	15.50	16.88	4,947,974
2020-10-05	15.25	17.85	13.35	15.38	8,702,677
2020-10-02	18.00	17.00	13.65	15.15	16,144,669
2020-10-01	10.75	16.75	15.38	15.78	25,816,594
2020-09-30	5.74	12.25	5.74	10.20	24,617,382
2020-09-29	5.55	5.55	5.10	5.45	1,164,378
2020-09-28	5.95	5.95	5.55	5.55	888,954
2020-09-25	5.90	5.95	5.90	5.95	54,611
2020-09-24	6.10	6.10	5.85	5.95	777,095
2020-09-23	6.25	6.25	6.15	6.15	214,232
2020-09-22	6.35	6.60	6.10	6.30	748,680
2020-09-21	6.50	6.35	6.15	6.30	639,831
2020-09-18	7.00	7.00	6.60	6.60	673,858
2020-09-17	7.30	7.30	6.90	7.00	1,100,461
2020-09-16	6.75	7.80	6.75	7.30	2,159,349
2020-09-15	6.65	6.95	6.55	6.75	1,253,317
2020-09-14	6.00	6.90	6.00	6.65	1,010,224
2020-09-11	6.10	6.30	5.75	6.30	522,890
2020-09-10	6.00	6.15	5.75	6.10	584,006
2020-09-09	6.20	6.30	5.55	6.10	1,590,845
2020-09-08	6.50	6.50	6.10	6.20	350,226
2020-09-07	6.30	6.80	6.05	6.50	983,039
2020-09-04	7.00	7.20	6.25	6.45	2,991,801
2020-09-03	5.20	8.20	6.70	7.35	11,890,052
2020-09-02	5.40	5.60	5.00	5.00	1,584,210
2020-09-01	4.40	5.65	4.30	5.35	3,531,080
2020-08-28	4.03	4.65	3.80	4.40	1,057,487
2020-08-27	4.03	4.05	3.80	4.05	69,450
2020-08-26	4.03	4.05	3.80	4.05	89,001
2020-08-25	4.03	4.05	3.80	4.05	18,521
2020-08-24	3.80	4.05	3.60	4.05	766,085
2020-08-21	3.65	3.80	3.40	3.80	403,500
2020-08-20	3.65	3.65	3.40	3.65	0
2020-08-19	3.65	3.65	3.40	3.65	52,914
2020-08-18	3.55	3.70	3.40	3.65	220,800
2020-08-17	3.65	3.65	3.40	3.55	227,500
2020-08-14	3.80	3.80	3.60	3.65	0
2020-08-13	3.80	3.80	3.80	3.80	0
2020-08-12	3.90	3.90	3.80	3.80	18,627
2020-08-11	4.20	4.20	3.90	3.90	188,284
2020-08-10	4.20	4.20	4.20	4.20	137,362
2020-08-07	4.20	4.20	4.20	4.20	368,004
2020-08-06	4.20	4.20	4.00	4.20	286,526
2020-08-05	4.10	4.20	4.10	4.20	43,523
2020-08-04	3.95	4.10	3.95	4.10	115,769
2020-08-03	4.05	4.05	3.95	3.95	89,200
2020-07-31	4.15	4.00	4.00	4.05	704,164
2020-07-30	4.15	4.15	4.15	4.15	122,184
2020-07-29	4.15	4.15	4.15	4.15	164,274
2020-07-28	4.30	4.30	4.15	4.15	687,636
2020-07-27	3.85	4.35	3.85	4.30	1,292,072
2020-07-24	4.15	4.20	3.85	3.85	863,241
2020-07-23	3.95	4.40	3.95	4.15	1,942,785
2020-07-22	3.30	3.95	3.30	3.95	1,110,337
2020-07-21	3.45	3.45	3.30	3.30	63,198
2020-07-20	3.45	3.45	3.45	3.45	157,000
2020-07-17	3.50	3.50	3.45	3.45	2,498
2020-07-16	3.50	3.50	3.50	3.50	66,229
2020-07-15	3.50	3.50	3.50	3.50	64,200
2020-07-14	3.50	3.50	3.50	3.50	0
2020-07-13	3.50	3.50	3.50	3.50	115,000
2020-07-10	3.50	3.50	3.50	3.50	694
2020-07-09	3.50	3.50	3.50	3.50	0
2020-07-08	3.00	3.55	3.00	3.50	612,552
2020-07-07	3.15	3.15	3.10	3.10	105,333
2020-07-06	3.15	3.15	3.15	3.15	7,772
2020-07-03	3.20	3.20	3.00	3.15	68,384
2020-07-02	3.55	3.55	3.10	3.20	932,017
2020-07-01	3.75	3.75	3.55	3.55	239,775
2020-06-30	3.25	3.80	3.25	3.25	321,314
2020-06-29	3.05	3.25	3.05	3.05	251,185
2020-06-26	3.00	3.05	3.00	3.00	53,032
2020-06-25	3.00	3.00	3.00	3.00	65,000
2020-06-24	2.95	3.00	2.95	2.95	40,000
2020-06-23	3.10	2.94	2.94	2.95	282,565
2020-06-22	3.00	3.10	3.00	3.10	30,000
2020-06-19	3.10	3.10	3.00	3.00	66,400
2020-06-18	2.70	3.10	2.50	3.10	553,888
2020-06-17	2.60	2.70	2.60	2.60	265,304
2020-06-16	2.70	2.70	2.60	2.60	48,682
2020-06-15	2.80	2.80	2.30	2.70	770,933
2020-06-12	3.00	3.00	2.80	2.80	265,362
2020-06-11	3.00	3.00	3.00	3.00	120,000
2020-06-10	3.00	3.00	3.00	3.00	63,327
2020-06-09	3.05	3.05	3.00	3.00	3,000
2020-06-08	3.05	3.10	3.05	3.05	179,833
2020-06-05	3.05	3.05	2.90	3.05	30,000
2020-06-04	3.00	3.05	3.00	3.05	104,716
2020-06-03	3.00	3.00	3.00	3.00	63,000
2020-06-02	3.00	3.00	3.00	3.00	128,733
2020-06-01	3.25	3.25	3.05	3.05	535,760
2020-05-29	3.30	3.30	3.25	3.30	850,726
2020-05-28	3.45	3.45	3.30	3.30	111,657
2020-05-27	3.20	3.50	3.00	3.20	279,217
2020-05-26	3.75	3.75	3.10	3.20	1,392,389
2020-05-22	2.80	3.80	2.80	2.80	1,099,997
2020-05-21	2.80	2.85	2.80	2.80	214,321
2020-05-20	2.45	2.80	2.45	2.70	241,178
2020-05-19	2.20	2.45	2.20	2.45	334,067
2020-05-18	2.15	2.20	2.15	2.20	424,991
2020-05-15	2.15	2.15	2.15	2.15	249,011
2020-05-14	2.15	2.15	2.15	2.15	403,423
2020-05-13	2.40	2.40	2.15	2.15	281,938
2020-05-12	2.40	2.40	2.40	2.40	85,858
2020-05-11	2.35	2.40	2.35	2.40	439,100
2020-05-07	2.35	2.35	2.35	2.35	204,837
2020-05-06	1.90	2.55	1.90	2.35	1,946,932
2020-05-05	1.90	1.90	1.90	1.90	159,795
2020-05-04	1.80	1.90	1.80	1.90	139,260
2020-05-01	1.80	1.80	1.80	1.80	55,304
2020-04-30	1.85	1.85	1.80	1.85	159,227
2020-04-29	1.75	1.85	1.60	1.85	95,000
2020-04-28	1.70	1.85	1.50	1.70	1,386,763
2020-04-27	1.70	1.70	1.70	1.70	58,726
2020-04-24	1.75	1.75	1.70	1.70	374,387
2020-04-23	1.80	1.80	1.70	1.75	660,316
2020-04-22	1.80	1.80	1.80	1.80	230,497
2020-04-21	2.00	2.00	1.80	1.80	220,977
2020-04-20	2.20	2.20	2.00	2.00	34,030
2020-04-17	2.20	2.20	2.20	2.20	51,747
2020-04-16	2.05	2.15	2.05	2.15	255,743
2020-04-15	2.00	2.05	2.00	2.05	127,300
2020-04-14	1.95	2.00	1.95	1.90	328,026
2020-04-09	1.90	1.90	1.90	1.90	185,959
2020-04-08	2.00	2.00	1.80	1.90	300,525
2020-04-07	1.90	2.00	1.90	1.90	320,000
2020-04-06	1.90	1.90	1.90	1.90	717,513
2020-04-03	2.00	2.00	1.80	2.00	80,000
2020-04-03	2.00	2.00	1.80	1.90	252,771
2020-04-02	2.10	2.00	2.00	2.00	235,491
2020-04-02	2.10	2.10	2.00	2.10	123,295
2020-04-01	2.10	2.10	2.10	2.10	117,958
2020-04-01	2.10	2.10	2.10	2.10	0
2020-03-31	2.20	2.20	2.10	2.20	140,397
2020-03-30	2.20	2.20	2.20	2.20	41,164
2020-03-27	2.20	2.20	2.20	2.20	10,000
2020-03-26	2.20	2.20	2.20	2.20	160,000
2020-03-25	2.25	2.25	2.10	2.25	215,069
2020-03-24	1.85	2.25	1.85	1.85	246,775
2020-03-23	1.80	1.80	1.60	1.90	24,477
2020-03-20	1.70	1.75	1.70	1.70	0
2020-03-19	1.83	1.83	1.70	1.83	94,859
2020-03-18	1.73	1.73	1.73	1.85	45,506
2020-03-17	1.85	1.85	1.85	1.85	0
2020-03-16	1.93	1.93	1.85	1.93	46,000
2020-03-13	1.95	1.95	1.90	1.95	162,539
2020-03-12	2.45	2.45	2.20	2.45	220,000
2020-03-11	2.65	2.65	2.45	2.65	255,331
2020-03-10	2.65	2.65	2.65	2.65	18,419
2020-03-09	2.75	2.75	2.65	2.75	38,661
2020-03-06	2.80	2.80	2.75	2.75	166,705
2020-03-05	2.95	2.95	2.85	2.95	30,772
2020-03-04	2.95	2.95	2.95	2.95	0
2020-03-03	2.95	2.95	2.95	3.00	0
2020-03-02	2.75	3.00	2.70	2.75	260,728
2020-02-28	3.00	3.00	2.70	3.00	135,346
2020-02-27	3.10	3.10	3.00	3.05	440,525
2020-02-26	3.10	3.10	3.05	3.10	146,984
2020-02-25	3.10	3.25	3.10	3.10	215,079
2020-02-24	2.65	4.10	2.65	2.70	4,385,700
2020-02-21	2.70	2.70	2.70	2.70	727,411
2020-02-20	2.70	2.70	2.70	2.70	200,000
2020-02-19	2.60	2.70	2.60	2.70	800,213
2020-02-18	2.85	2.85	2.55	2.60	1,133,111
2020-02-17	3.00	3.00	2.85	2.85	254,514
2020-02-14	3.00	3.00	3.00	3.00	87,331
2020-02-13	3.00	3.00	3.00	3.00	202,634
2020-02-12	3.00	3.05	3.00	3.00	307,229
2020-02-11	3.00	3.00	3.00	3.00	36,147
2020-02-10	3.00	3.00	3.00	3.00	270,064
2020-02-07	2.75	3.00	2.75	3.00	348,338
2020-02-06	2.65	2.75	2.65	2.75	195,731
2020-02-05	2.60	2.65	2.60	2.65	98,190
2020-02-04	2.65	2.65	2.60	2.60	3,691
2020-02-03	2.70	2.70	2.65	2.65	190,820
2020-01-31	2.80	2.80	2.70	2.80	94,242
2020-01-30	2.70	2.85	2.65	2.80	483,710
2020-01-29	2.83	2.83	2.65	2.70	442,245
2020-01-28	2.88	2.88	2.83	2.83	1,327,038
2020-01-27	3.08	3.08	2.83	2.88	1,291,019
2020-01-24	3.08	3.08	3.08	3.08	19,036
2020-01-23	3.25	3.25	3.08	3.08	338,003
2020-01-22	3.25	3.30	3.25	3.25	92,999
2020-01-21	3.00	3.25	3.00	3.25	614,792
2020-01-20	3.05	3.00	2.90	3.00	100
2020-01-17	3.05	3.05	3.05	3.05	0
2020-01-16	2.90	3.05	2.90	3.05	68,850
2020-01-15	3.10	2.90	2.78	2.90	529,178
2020-01-14	3.10	3.13	3.10	3.10	28,029
2020-01-13	3.10	3.10	3.10	3.10	25,000
2020-01-10	3.10	3.10	3.10	3.10	23,412
2020-01-09	3.10	3.10	3.10	3.10	18,304
2020-01-08	3.50	3.50	3.10	3.10	563,169
2020-01-07	3.50	3.50	3.50	3.50	359,440
2020-01-06	3.30	3.80	3.30	3.50	1,186,967
2020-01-03	3.05	3.25	3.05	3.25	72,337
2020-01-02	3.00	3.00	3.00	3.00	0
2019-12-31	3.00	3.00	3.00	3.00	0
2019-12-30	3.00	3.00	2.90	3.00	447,509
2019-12-27	3.10	2.90	2.90	3.00	314,842
2019-12-24	3.10	3.10	3.10	3.10	16,000
2019-12-23	3.10	3.10	3.10	3.10	1,000
2019-12-20	3.10	3.10	3.10	3.10	0
2019-12-19	3.10	3.10	3.10	3.10	10,000
2019-12-18	3.10	3.10	3.10	3.10	10,000
2019-12-17	3.10	3.10	3.10	3.10	0
2019-12-16	3.15	3.15	3.10	3.10	0
2019-12-13	3.10	3.15	3.10	3.15	34,775
2019-12-12	3.20	3.00	3.00	3.15	106,292
2019-12-11	3.25	3.25	3.20	3.20	280,000
2019-12-10	3.25	3.30	3.30	3.25	75,000
2019-12-09	3.25	3.25	3.25	3.25	38,251
2019-12-06	3.30	3.30	3.25	3.30	0
2019-12-05	3.25	3.30	3.25	3.25	247,099
2019-12-04	3.25	3.25	3.25	3.25	74,059
2019-12-03	3.25	3.25	3.25	3.25	29,000
2019-12-02	3.50	3.50	3.25	3.25	130,278
2019-11-29	3.15	3.55	3.15	3.50	920,982
2019-11-28	3.15	3.15	3.15	3.15	127,958
2019-11-27	2.90	3.15	2.90	3.15	317,315
2019-11-26	2.90	2.92	2.92	2.90	126,067
2019-11-25	3.00	3.00	2.90	2.90	25,000
2019-11-22	2.90	3.00	2.90	3.00	33,200
2019-11-21	2.90	2.90	2.80	2.90	297,692
2019-11-20	2.90	2.90	2.90	2.90	105,518
2019-11-19	2.90	2.90	2.90	2.90	0
2019-11-18	2.90	2.90	2.90	2.90	305,140
2019-11-15	2.90	2.90	2.90	2.90	286,954
2019-11-14	3.00	3.00	2.90	2.90	300,690
2019-11-13	3.00	3.00	3.00	3.00	10,000
2019-11-12	3.05	3.05	3.00	3.00	120,424
2019-11-11	3.15	3.15	3.00	3.00	260,695
2019-11-08	3.20	3.20	3.15	3.15	114,159
2019-11-07	2.85	3.25	3.10	3.20	1,786,624
2019-11-06	3.05	3.05	2.85	2.85	320,254
2019-11-05	3.00	3.10	2.90	3.05	298,609
2019-11-04	3.00	3.00	3.00	3.00	250,000
2019-11-01	3.00	3.00	3.00	3.05	279,605
2019-10-31	2.95	3.00	3.00	3.05	610,896
2019-10-30	3.15	3.15	2.90	2.95	804,690
2019-10-29	3.15	3.25	3.00	3.15	536,866
2019-10-28	3.10	3.15	2.90	3.15	868,979
2019-10-25	3.05	3.15	3.05	3.10	172,849
2019-10-24	3.00	3.20	2.90	3.05	433,265
2019-10-23	3.30	3.30	3.00	3.30	137,855
2019-10-22	3.35	3.35	3.25	3.30	187,693
2019-10-21	3.70	3.50	3.30	3.30	733,722
2019-10-18	3.60	3.40	3.40	3.70	176,758
2019-10-17	3.65	3.65	3.33	3.48	570,532
2019-10-16	3.85	3.85	3.50	3.65	165,000
2019-10-15	3.85	3.85	3.55	3.80	303,182
2019-10-14	3.80	3.85	3.80	3.85	68,288
2019-10-11	3.80	3.80	3.80	3.80	94,688
2019-10-10	3.80	3.80	3.80	3.80	0
2019-10-09	4.03	4.03	3.60	3.80	466,137
2019-10-08	3.80	4.03	3.80	4.03	150,000
2019-10-07	4.05	4.05	3.65	3.80	1,792,226
2019-10-04	4.03	4.08	3.90	4.05	143,006
2019-10-03	4.25	4.25	4.03	4.03	118,600
2019-10-02	4.40	4.40	4.25	4.25	58,088
2019-10-01	4.40	4.40	4.40	4.40	288,588
2019-09-30	4.25	4.85	4.25	4.55	823,591
2019-09-27	4.05	4.25	3.90	4.25	586,772
2019-09-26	4.50	4.50	4.00	4.05	116,100
2019-09-25	4.35	4.53	4.35	4.50	169,301
2019-09-24	3.95	4.55	3.95	4.45	791,884
2019-09-23	4.40	4.40	3.85	3.95	598,134
2019-09-20	4.35	4.35	4.30	4.30	332,568
2019-09-19	4.95	4.95	4.34	4.35	686,699
2019-09-18	5.45	5.45	4.55	4.95	1,219,613
2019-09-17	4.20	6.90	4.20	5.45	3,543,864
2019-09-16	4.15	4.20	4.15	4.20	12,000
2019-09-13	3.75	4.30	3.75	4.15	686,535
2019-09-12	3.88	3.88	3.75	3.75	158,877
2019-09-11	3.85	3.88	3.80	3.88	346,570
2019-09-10	4.00	4.05	3.85	3.85	461,996
2019-09-09	4.25	4.25	4.05	4.05	278,153
2019-09-06	4.35	4.35	4.20	4.25	114,466
2019-09-05	4.75	4.75	4.35	4.35	1,024,348
2019-09-04	4.65	4.95	4.65	4.75	600,265
2019-09-03	4.72	4.72	4.70	4.70	0
2019-09-02	4.72	4.72	4.72	4.72	119,249
2019-08-30	4.85	4.85	4.72	4.85	181,610
2019-08-29	4.80	4.85	4.80	4.85	32,337
2019-08-28	4.80	5.00	4.80	4.85	561,738
2019-08-27	4.58	5.10	4.58	4.80	678,720
2019-08-23	4.70	4.70	4.50	4.70	149,655
2019-08-22	5.05	5.05	4.65	4.70	550,556
2019-08-21	5.05	5.15	5.05	5.05	274,219
2019-08-20	5.10	5.15	5.05	5.05	323,767
2019-08-19	5.00	5.10	4.90	5.10	501,424
2019-08-16	5.15	5.15	4.75	4.90	668,795
2019-08-15	5.75	5.75	5.15	5.15	364,868
2019-08-14	5.75	5.90	5.70	5.75	629,735
2019-08-13	5.40	6.45	5.45	5.75	1,571,705
2019-08-12	5.65	5.70	5.20	5.35	895,653
2019-08-09	4.70	6.20	4.50	5.70	3,042,467
2019-08-08	5.05	5.05	4.18	4.60	2,815,673
2019-08-07	6.50	7.75	5.05	5.05	5,441,896
2019-08-06	4.03	6.50	5.10	6.00	10,054,709
2019-08-05	3.00	4.13	3.00	4.03	1,189,951
2019-08-02	3.10	3.10	3.00	3.00	62,587
2019-08-01	3.10	3.10	3.10	3.10	20,915
2019-07-31	3.10	3.10	3.10	3.10	7,701
2019-07-30	3.10	3.10	3.10	3.10	0
2019-07-29	3.00	3.10	3.00	3.10	293,904
2019-07-26	3.00	3.00	2.80	3.00	31,093
2019-07-25	3.00	3.00	3.00	3.00	157,151
2019-07-24	3.05	3.05	3.00	3.00	39,000
2019-07-23	3.15	3.15	3.05	3.05	27,270
2019-07-22	3.15	3.15	3.15	3.15	303,332
2019-07-19	3.15	3.15	3.15	3.15	204,125
2019-07-18	3.15	3.15	3.15	3.15	46,463
2019-07-17	3.15	3.15	3.15	3.15	122,197
2019-07-16	3.30	3.30	3.15	3.15	577,230
2019-07-15	3.45	3.45	3.30	3.30	301,143
2019-07-12	3.50	3.50	3.45	3.45	138,833
2019-07-11	3.50	3.50	3.50	3.50	70,000
2019-07-10	3.70	3.70	3.50	3.50	215,953
2019-07-09	3.60	3.80	3.60	3.70	688,352
2019-07-08	3.65	3.85	3.65	3.85	145,723
2019-07-05	3.70	3.70	3.60	3.65	279,274
2019-07-04	3.80	3.80	3.70	3.70	139,791
2019-07-03	3.75	3.90	3.70	3.80	1,314,205
2019-07-02	3.80	3.80	3.80	3.80	40,111
2019-07-01	3.55	3.80	3.55	3.80	437,915
2019-06-28	3.60	3.60	3.55	3.55	398,277
2019-06-27	3.90	3.60	3.60	3.60	1,035,356
2019-06-26	4.10	4.35	3.90	3.90	1,073,268
2019-06-25	4.10	4.75	4.10	4.10	2,259,809
2019-06-24	3.60	4.20	3.60	4.10	1,855,594
2019-06-21	2.65	4.25	2.65	2.65	3,977,484
2019-06-20	2.60	2.65	2.60	2.65	245,530
2019-06-19	2.60	2.60	2.60	2.60	208,316
2019-06-18	2.60	2.60	2.60	2.60	16,073
2019-06-17	2.60	2.60	2.60	2.60	10,000
2019-06-14	2.55	2.60	2.55	2.60	160,756
2019-06-13	2.55	2.55	2.55	2.55	18,352
2019-06-12	2.45	2.55	2.45	2.55	92,924
2019-06-11	2.50	2.50	2.45	2.45	139,830
2019-06-10	2.55	2.55	2.50	2.50	0
2019-06-07	2.55	2.55	2.55	2.55	60,000
2019-06-06	2.55	2.55	2.55	2.55	5,025
2019-06-05	2.40	2.55	2.40	2.55	180,133
2019-06-04	2.40	2.40	2.40	2.40	18,750
2019-06-03	2.55	2.55	2.40	2.40	150,783
2019-05-31	2.55	2.55	2.55	2.55	10,893
2019-05-30	2.55	2.55	2.55	2.55	168,734
2019-05-29	2.55	2.55	2.55	2.55	11,773
2019-05-28	2.40	2.55	2.40	2.55	116,529
2019-05-24	2.55	2.55	2.40	2.40	308,348
2019-05-23	2.60	2.60	2.40	2.55	1,497,091
2019-05-22	2.80	2.80	2.60	2.60	290,412
2019-05-21	2.90	2.90	2.80	2.80	68,540
2019-05-20	2.90	2.90	2.90	2.90	5,985
2019-05-17	3.10	3.10	2.85	2.90	220,059
2019-05-16	3.10	3.10	3.10	3.10	417,364
2019-05-15	3.20	3.20	3.10	3.10	6,775
2019-05-14	3.20	3.20	3.20	3.20	0
2019-05-13	3.25	3.25	3.20	3.20	6,775
2019-05-10	3.30	3.30	3.25	3.25	74,597
2019-05-09	3.30	3.30	3.30	3.30	343,537
2019-05-08	3.30	3.30	3.30	3.30	53,677
2019-05-07	2.88	3.30	2.88	3.30	130,640

Share	Price	Change
Helix Exploration (HEX)	18.50	19.35%
Totally (TLY)	6.25	19.05%
Angle (AGL)	21.00	18.31%
PipeHawk (PIP)	7.50	15.38%
Asiamet Res (ARS)	1.25	13.64%

Share	Price	Change
Alina Hldg (ALNA)	7.00	-15.66%
Cloudified Holdings Limited (CHL)	6.00	-14.29%
Scirocco Energy (SCIR)	0.30	-13.29%
Gunsynd (GUN)	0.135	-12.9%
Sound Energy (SOU)	0.70	-12.5%

Share	Price	Volume
Cap-xx (CPX)	0.0875	268,143,820
Beacon Energy. (BCE)	0.0675	222,582,238
Tower Resources (TRP)	0.0205	163,482,042
Mosman Oil Gas (MSMN)	0.0195	145,452,208
Supply@me Cap (SYME)	0.025	102,777,242