One Media Share History

One Media Share Price history. The following table shows end-of-day data OMIP historical share prices for One Media, 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.

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

Date	Open	High	Low	Close	Volume
2024-05-09	4.25	4.25	4.25	4.25	0
2024-05-08	4.10	4.25	4.10	4.25	172,823
2024-05-07	4.10	4.10	4.10	4.10	277,666
2024-05-06	4.10	4.10	4.10	4.10	0
2024-05-03	4.10	4.10	4.10	4.10	4,693
2024-05-02	4.25	4.25	4.10	4.10	0
2024-05-01	4.25	4.25	4.25	4.25	47
2024-04-30	4.25	4.25	4.25	4.25	100,988
2024-04-29	4.25	4.25	4.25	4.25	266,346
2024-04-26	4.25	4.25	4.25	4.25	0
2024-04-25	4.25	4.25	4.25	4.25	0
2024-04-24	4.25	4.25	4.25	4.25	56,716
2024-04-23	4.25	4.25	4.25	4.25	45,377
2024-04-22	4.25	4.25	3.92	4.25	42,271
2024-04-19	4.00	4.25	4.00	4.25	243,022
2024-04-18	4.00	4.00	4.00	4.00	44,816
2024-04-17	4.10	4.10	4.10	4.10	0
2024-04-16	4.10	4.10	4.10	4.10	88,915
2024-04-15	3.75	4.10	3.75	4.10	208,284
2024-04-12	3.75	3.75	3.65	3.75	976,482
2024-04-11	3.75	3.75	3.75	3.75	0
2024-04-10	4.00	4.00	3.75	3.75	0
2024-04-09	4.00	4.00	4.00	4.00	1,091,883
2024-04-08	4.00	4.00	4.00	4.00	0
2024-04-05	4.00	4.00	4.00	4.00	56
2024-04-04	4.00	4.00	4.00	4.00	50,024
2024-04-03	4.00	4.00	4.00	4.00	0
2024-04-02	4.00	4.00	4.00	4.00	2,782
2024-04-01	4.00	4.00	4.00	4.00	0
2024-03-29	4.00	4.00	4.00	4.00	0
2024-03-28	4.00	4.00	4.00	4.00	1,000
2024-03-27	4.00	4.00	3.90	4.00	100,000
2024-03-26	4.00	4.00	3.90	3.90	113
2024-03-25	4.00	4.00	4.00	4.00	61
2024-03-22	4.00	4.00	4.00	4.00	0
2024-03-21	4.00	4.00	4.00	4.00	71,636
2024-03-20	4.00	4.00	4.00	4.00	253,164
2024-03-19	4.00	4.00	4.00	4.00	0
2024-03-18	4.00	4.00	4.00	4.00	61
2024-03-15	3.75	4.00	3.75	4.00	552,606
2024-03-14	3.90	4.15	3.85	3.95	19,652
2024-03-13	4.15	4.15	4.15	4.15	400,000
2024-03-12	4.15	4.15	4.15	4.15	2,794
2024-03-11	4.15	4.15	4.15	4.15	0
2024-03-08	4.15	4.15	4.15	4.15	42
2024-03-07	4.15	4.15	4.15	4.15	23,923
2024-03-06	4.15	4.15	4.15	4.15	0
2024-03-05	4.25	4.25	4.15	4.15	46
2024-03-04	4.25	4.25	4.25	4.25	1,229
2024-03-01	4.10	4.25	4.10	4.25	254,566
2024-02-29	4.15	4.15	4.10	4.10	57
2024-02-28	4.15	4.15	4.15	4.15	303
2024-02-27	4.25	4.60	4.15	4.15	18,782
2024-02-26	4.25	4.25	4.25	4.25	227,890
2024-02-23	4.25	4.25	4.25	4.25	0
2024-02-22	4.25	4.25	4.25	4.25	0
2024-02-21	4.25	4.25	4.25	4.25	0
2024-02-20	4.25	4.25	4.25	4.25	3,000
2024-02-19	4.25	4.25	4.25	4.25	100,000
2024-02-16	4.25	4.25	4.25	4.25	0
2024-02-15	4.25	4.25	4.25	4.25	0
2024-02-14	4.25	4.25	4.25	4.25	0
2024-02-13	4.25	4.25	4.25	4.25	598
2024-02-12	4.25	4.25	4.25	4.25	56
2024-02-09	4.25	4.25	4.25	4.25	6,617
2024-02-08	4.25	4.25	4.25	4.25	100,021
2024-02-07	4.25	4.25	4.25	4.25	0
2024-02-06	4.25	4.25	4.25	4.25	0
2024-02-05	4.25	4.25	4.25	4.25	19,265
2024-02-02	4.25	4.25	4.25	4.25	255,000
2024-02-01	4.35	4.35	4.25	4.25	42,512
2024-01-31	4.45	4.45	4.35	4.35	289,397
2024-01-30	4.60	4.60	4.60	4.60	60,018
2024-01-29	4.60	4.60	4.60	4.60	0
2024-01-26	4.60	4.60	4.60	4.60	0
2024-01-25	4.60	4.60	4.60	4.60	400,000
2024-01-24	4.60	4.60	4.45	4.60	21
2024-01-23	4.60	4.60	4.60	4.60	0
2024-01-22	4.75	4.75	4.50	4.60	976,824
2024-01-19	4.88	4.88	4.75	4.75	200,445
2024-01-18	5.13	5.13	4.88	4.88	20
2024-01-17	5.13	5.13	5.13	5.13	4,773
2024-01-16	5.13	5.13	5.13	5.13	150,407
2024-01-15	5.13	5.13	5.13	5.13	0
2024-01-12	5.13	5.13	5.13	5.13	0
2024-01-11	5.13	5.13	5.13	5.13	0
2024-01-10	5.13	5.13	5.13	5.13	0
2024-01-09	5.13	5.13	5.13	5.13	646
2024-01-08	5.13	5.13	5.13	5.13	4,000
2024-01-05	5.25	5.25	5.13	5.13	295,214
2024-01-04	5.25	5.25	5.25	5.25	2,500
2024-01-03	5.25	5.25	5.25	5.25	0
2024-01-02	5.25	5.25	5.25	5.25	0
2024-01-01	5.25	5.25	5.25	5.25	0
2023-12-29	5.25	5.25	5.25	5.25	0
2023-12-28	5.25	5.25	5.25	5.25	27
2023-12-27	5.25	5.25	5.25	5.25	30
2023-12-26	5.25	5.25	5.25	5.25	0
2023-12-25	5.25	5.25	5.25	5.25	0
2023-12-22	5.25	5.25	5.25	5.25	40,000
2023-12-21	5.25	5.25	5.25	5.25	5,000
2023-12-20	5.25	5.25	5.25	5.25	40,000
2023-12-19	5.25	5.25	5.25	5.25	5,000
2023-12-18	5.25	5.25	5.25	5.25	75,454
2023-12-15	5.25	5.25	5.25	5.25	631
2023-12-14	5.25	5.25	5.25	5.25	0
2023-12-13	5.25	5.25	5.25	5.25	9,926
2023-12-12	5.25	5.25	5.25	5.25	0
2023-12-11	5.25	5.25	5.25	5.25	0
2023-12-08	5.25	5.25	5.25	5.25	0
2023-12-07	5.25	5.25	5.25	5.25	15,000
2023-12-06	5.25	5.25	5.13	5.25	210,000
2023-12-05	5.13	5.13	5.13	5.13	0
2023-12-04	5.13	5.13	5.13	5.13	0
2023-12-01	5.25	5.25	5.13	5.13	1,787
2023-11-30	5.25	5.25	5.25	5.25	0
2023-11-29	5.25	5.25	5.20	5.25	6,343
2023-11-28	5.25	5.63	5.25	5.38	725,655
2023-11-27	5.75	5.50	5.50	5.50	60,000
2023-11-24	5.75	5.75	5.75	5.75	0
2023-11-23	5.75	5.75	5.75	5.75	132
2023-11-22	5.75	5.75	5.75	5.75	0
2023-11-21	5.75	5.75	5.75	5.75	0
2023-11-20	5.75	5.75	5.75	5.75	22,768
2023-11-17	5.75	5.75	5.75	5.75	25,000
2023-11-16	5.75	5.75	5.75	5.75	17,551
2023-11-15	5.75	5.75	5.75	5.75	7,302
2023-11-14	5.75	5.75	5.75	5.75	20,000
2023-11-13	5.75	5.75	5.75	5.75	105,833
2023-11-10	5.75	5.75	5.63	5.75	422,327
2023-11-09	5.75	5.75	5.63	5.75	319,440
2023-11-08	5.75	5.75	5.75	5.75	0
2023-11-07	5.75	5.75	5.75	5.75	0
2023-11-06	5.75	5.75	5.75	5.75	0
2023-11-03	5.75	5.75	5.75	5.75	1,709
2023-11-02	5.75	5.75	5.75	5.75	0
2023-11-01	5.75	5.75	5.75	5.75	0
2023-10-31	5.75	5.75	5.75	5.75	71,427
2023-10-30	5.75	5.75	5.75	5.75	0
2023-10-27	6.50	6.50	5.75	5.75	1,100,783
2023-10-26	6.50	6.50	6.50	6.50	0
2023-10-25	6.50	6.50	6.50	6.50	501
2023-10-24	6.50	6.50	6.50	6.50	21
2023-10-23	6.00	6.50	6.00	6.50	355,004
2023-10-20	6.00	6.00	6.00	6.00	0
2023-10-19	6.00	6.00	6.00	6.00	97
2023-10-18	6.00	6.00	6.00	6.00	84,011
2023-10-17	6.00	6.00	6.00	6.00	197,411
2023-10-16	6.00	6.00	6.00	6.00	182,639
2023-10-13	6.00	6.00	6.00	6.00	0
2023-10-12	6.00	6.00	6.00	6.00	0
2023-10-11	6.00	6.00	6.00	6.00	0
2023-10-10	6.00	6.00	6.00	6.00	0
2023-10-09	6.00	6.00	6.00	6.00	0
2023-10-06	6.00	6.00	6.00	6.00	0
2023-10-05	6.00	6.00	6.00	6.00	0
2023-10-04	6.00	6.00	6.00	6.00	13,162
2023-10-03	6.00	6.00	6.00	6.00	384
2023-10-02	6.00	6.00	6.00	6.00	0
2023-09-29	6.00	6.00	6.00	6.00	0
2023-09-28	6.50	6.50	6.00	6.00	60,016
2023-09-27	6.50	6.50	6.50	6.50	4,663
2023-09-26	6.50	6.50	6.50	6.50	5,040
2023-09-25	6.50	6.50	6.50	6.50	50,363
2023-09-22	6.50	6.50	6.50	6.50	0
2023-09-21	6.88	6.88	6.63	6.63	58,180
2023-09-20	6.88	6.88	6.88	6.88	138
2023-09-19	7.13	7.13	6.88	6.88	64,810
2023-09-18	7.00	7.13	7.00	7.13	107,108
2023-09-15	7.00	7.00	7.00	7.00	200
2023-09-14	7.00	7.00	7.00	7.00	32,711
2023-09-13	7.00	7.00	7.00	7.00	155,027
2023-09-12	7.00	7.00	7.00	7.00	155,907
2023-09-11	7.00	7.00	7.00	7.00	23,423
2023-09-08	6.00	6.65	6.00	6.65	311,138
2023-09-07	6.25	6.25	6.25	6.25	20,000
2023-09-06	6.25	6.25	6.25	6.25	100,000
2023-09-05	5.75	6.25	5.75	6.25	262,780
2023-09-04	5.50	5.50	5.50	5.50	83
2023-09-01	5.50	5.50	5.50	5.50	0
2023-08-31	5.50	5.50	5.50	5.50	201
2023-08-30	5.50	5.50	5.50	5.50	6,240
2023-08-29	5.50	5.50	5.50	5.50	3,309
2023-08-28	5.50	5.50	5.50	5.50	0
2023-08-25	5.50	5.50	5.50	5.50	33
2023-08-24	5.50	5.50	5.50	5.50	2,109
2023-08-23	5.50	5.50	5.50	5.50	0
2023-08-22	5.50	5.50	5.50	5.50	84
2023-08-21	5.50	5.50	5.50	5.50	31,599
2023-08-18	5.50	5.50	5.50	5.50	0
2023-08-17	5.50	5.50	5.50	5.50	0
2023-08-16	5.50	5.50	5.50	5.50	0
2023-08-15	5.50	5.50	5.50	5.50	0
2023-08-14	5.50	5.50	5.50	5.50	0
2023-08-11	5.50	5.50	5.50	5.50	24,000
2023-08-10	5.50	5.50	5.50	5.50	2,000
2023-08-09	5.40	5.50	5.40	5.50	0
2023-08-08	5.15	5.40	5.15	5.40	92,365
2023-08-07	5.75	5.75	5.15	5.15	72,594
2023-08-04	5.50	5.75	5.50	5.75	729
2023-08-03	5.00	5.50	5.00	5.50	41,638
2023-08-02	5.00	5.00	5.00	5.00	20
2023-08-01	5.00	5.00	5.00	5.00	74
2023-07-31	5.00	5.00	5.00	5.00	95,538
2023-07-28	5.00	5.00	5.00	5.00	0
2023-07-27	5.00	5.00	5.00	5.00	65,000
2023-07-26	5.25	5.25	5.00	5.00	100,000
2023-07-25	5.25	5.00	5.00	5.00	293,136
2023-07-24	5.25	5.25	5.25	5.25	100,000
2023-07-21	5.15	5.25	5.15	5.25	92,229
2023-07-20	5.15	5.15	5.15	5.15	192,482
2023-07-19	5.15	5.15	5.15	5.15	179
2023-07-18	5.15	5.15	5.15	5.15	0
2023-07-17	5.15	5.15	5.15	5.15	0
2023-07-14	5.10	5.25	5.10	5.15	535,999
2023-07-13	5.10	5.60	5.10	5.10	101,500
2023-07-12	5.10	5.10	5.10	5.10	0
2023-07-11	5.10	5.10	5.10	5.10	0
2023-07-10	5.10	5.10	5.10	5.10	17,110
2023-07-07	5.10	5.10	5.10	5.10	50,000
2023-07-06	5.10	5.10	5.10	5.10	475
2023-07-05	5.10	5.50	5.10	5.10	3,272
2023-07-04	4.88	5.10	4.88	5.10	201,000
2023-07-03	4.88	4.88	4.88	4.88	499,358
2023-06-30	4.88	4.88	4.88	4.88	0
2023-06-29	5.10	5.10	4.88	4.88	174,846
2023-06-28	5.03	5.10	5.03	5.10	369,758
2023-06-27	5.03	5.03	5.03	5.03	437,078
2023-06-26	5.03	5.03	5.03	5.03	47
2023-06-23	5.03	5.03	5.03	5.03	57,117
2023-06-22	5.03	5.03	5.03	5.03	100
2023-06-21	5.10	5.10	5.03	5.03	118,708
2023-06-20	5.20	5.30	5.10	5.30	300,090
2023-06-19	5.10	5.30	5.10	5.30	100,000
2023-06-16	5.10	5.10	5.10	5.10	0
2023-06-15	5.10	5.10	5.10	5.10	7,169
2023-06-14	5.10	5.10	5.10	5.10	0
2023-06-13	5.10	5.10	5.10	5.10	0
2023-06-12	5.10	5.10	5.10	5.10	27,737
2023-06-09	5.10	5.10	5.10	5.10	0
2023-06-08	5.10	5.10	5.10	5.10	0
2023-06-07	5.10	5.45	5.10	5.10	6,278
2023-06-06	5.10	5.10	5.10	5.10	31
2023-06-05	5.10	5.10	5.10	5.10	300
2023-06-02	5.10	5.50	5.50	5.50	73,376
2023-06-01	5.10	5.10	5.10	5.10	601,110
2023-05-31	5.10	5.10	5.10	5.10	25,000
2023-05-30	4.75	5.10	4.75	5.10	159,293
2023-05-29	4.75	4.75	4.75	4.75	0
2023-05-26	5.13	5.13	4.75	4.75	40,252
2023-05-25	5.13	5.13	5.13	5.13	20,540
2023-05-24	5.13	5.13	5.13	5.13	19,073
2023-05-23	5.13	5.13	5.13	5.13	0
2023-05-22	5.13	5.13	5.13	5.13	5,262
2023-05-19	5.13	5.13	5.13	5.13	25,275
2023-05-18	5.25	5.25	5.13	5.13	101,354
2023-05-17	5.25	5.75	5.75	5.75	250,035
2023-05-16	5.25	5.50	5.25	5.25	48,601
2023-05-15	5.25	5.25	5.25	5.25	317
2023-05-12	5.25	5.25	5.25	5.25	250,000
2023-05-11	5.25	5.25	5.25	5.25	94,000
2023-05-10	5.38	5.38	5.38	5.38	0
2023-05-09	5.38	5.63	5.25	5.38	241,600
2023-05-08	5.63	5.63	5.63	5.63	0
2023-05-05	5.63	5.63	5.63	5.63	3,000
2023-05-04	5.63	5.63	5.63	5.63	0
2023-05-03	5.63	5.63	5.63	5.63	35,000
2023-05-02	5.63	5.63	5.63	5.63	50,000
2023-05-01	5.63	5.63	5.63	5.63	0
2023-04-28	5.63	5.63	5.63	5.63	521
2023-04-27	5.75	5.75	5.63	5.63	68,420
2023-04-26	6.00	6.00	5.75	5.75	250,000
2023-04-25	6.00	6.00	6.00	6.00	9,000
2023-04-24	5.75	6.00	5.75	6.00	50,074
2023-04-21	5.75	5.75	5.75	5.75	0
2023-04-20	5.75	5.75	5.75	5.75	5,050
2023-04-19	5.75	5.75	5.75	5.75	77,500
2023-04-18	5.50	5.75	5.50	5.75	100,000
2023-04-17	5.50	5.50	5.50	5.50	0
2023-04-14	5.50	5.50	5.50	5.50	0
2023-04-13	5.50	5.50	5.50	5.50	0
2023-04-12	5.50	5.50	5.50	5.50	0
2023-04-11	5.50	5.50	5.50	5.50	0
2023-04-10	5.50	5.50	5.50	5.50	0
2023-04-07	5.50	5.50	5.50	5.50	0
2023-04-06	5.50	5.50	5.50	5.50	67,875
2023-04-05	5.38	5.50	5.38	5.50	69,965
2023-04-04	5.38	5.38	5.38	5.38	29
2023-04-03	5.38	5.38	5.38	5.38	50,046
2023-03-31	5.38	5.75	5.75	5.75	6,197
2023-03-30	5.50	5.50	5.38	5.38	108,035
2023-03-29	5.50	5.50	5.50	5.50	83,514
2023-03-28	5.13	5.13	5.13	5.13	0
2023-03-27	5.13	5.13	5.13	5.13	4,050
2023-03-24	5.13	5.13	5.13	5.13	11,128
2023-03-23	5.13	5.13	5.13	5.13	50
2023-03-22	5.13	5.13	5.13	5.13	23,000
2023-03-21	5.13	5.13	5.13	5.13	20
2023-03-20	5.13	5.13	5.13	5.13	23,069
2023-03-17	5.13	5.13	5.13	5.13	0
2023-03-16	5.13	5.13	5.13	5.13	10,020
2023-03-15	5.13	5.13	5.13	5.13	61,643
2023-03-14	5.13	5.13	5.13	5.13	3,909
2023-03-13	5.13	5.13	5.13	5.13	103
2023-03-10	5.25	5.25	5.13	5.13	50,000
2023-03-09	5.25	5.25	5.25	5.25	0
2023-03-08	5.25	5.25	5.25	5.25	4,154
2023-03-07	5.25	5.25	5.25	5.25	4,069
2023-03-06	5.25	5.25	5.25	5.25	46
2023-03-03	5.25	5.25	5.25	5.25	11,018
2023-03-02	5.25	5.25	5.25	5.25	150,695
2023-03-01	5.25	5.25	5.25	5.25	5,130
2023-02-28	5.25	5.25	5.25	5.25	0
2023-02-27	5.25	5.25	5.25	5.25	25,127
2023-02-24	5.25	5.25	5.25	5.25	183
2023-02-23	5.25	5.25	5.25	5.25	0
2023-02-22	5.25	5.25	5.25	5.25	92,337
2023-02-21	5.25	5.25	5.25	5.25	323
2023-02-20	5.18	5.25	5.18	5.25	102,130
2023-02-17	5.18	5.18	5.18	5.18	75,246
2023-02-16	5.25	5.25	5.18	5.18	10,717
2023-02-15	5.50	5.50	5.25	5.25	218,398
2023-02-14	5.50	5.50	5.50	5.50	837
2023-02-13	5.50	5.50	5.00	5.50	176,122
2023-02-10	5.38	5.50	5.38	5.50	100,382
2023-02-09	5.38	5.38	5.38	5.38	137
2023-02-08	5.38	5.38	5.38	5.38	42,563
2023-02-07	5.38	5.38	5.38	5.38	795
2023-02-06	5.25	5.38	5.25	5.38	94,369
2023-02-03	5.65	5.65	5.25	5.25	73,059
2023-02-02	5.90	5.90	5.65	5.65	0
2023-02-01	6.25	6.25	5.90	5.90	80,132
2023-01-31	6.25	6.25	6.25	6.25	37,500
2023-01-30	6.25	6.25	6.25	6.25	61
2023-01-27	6.25	6.25	6.25	6.25	57,719
2023-01-26	6.25	6.25	6.25	6.25	79,000
2023-01-25	6.25	6.25	6.25	6.25	7,930
2023-01-24	6.60	6.60	6.25	6.25	60,344
2023-01-23	6.60	6.60	6.60	6.60	306
2023-01-20	6.60	6.60	6.60	6.60	223
2023-01-19	6.60	6.60	6.60	6.60	15,000
2023-01-18	6.60	6.60	6.60	6.60	3,029
2023-01-17	6.60	6.60	6.60	6.60	0
2023-01-16	6.75	6.75	6.60	6.60	28,568
2023-01-13	6.75	6.75	6.75	6.75	43
2023-01-12	6.88	6.88	6.75	6.75	50,000
2023-01-11	6.88	6.88	6.88	6.88	130
2023-01-10	6.88	6.88	6.88	6.88	0
2023-01-09	6.88	6.88	6.88	6.88	53,405
2023-01-06	6.55	7.13	6.55	6.88	296,052
2023-01-05	6.35	6.50	6.35	6.50	139,006
2023-01-04	6.25	6.35	6.25	6.35	159
2023-01-03	6.35	6.35	6.25	6.25	47
2023-01-02	6.45	6.45	6.45	6.45	0
2022-12-30	6.53	6.53	6.45	6.45	25,000
2022-12-29	6.53	6.53	6.53	6.53	714
2022-12-28	6.53	6.53	6.53	6.53	1,343
2022-12-27	6.53	6.53	6.53	6.53	0
2022-12-26	6.53	6.53	6.53	6.53	0
2022-12-23	6.53	6.53	6.53	6.53	0
2022-12-22	6.40	6.53	6.40	6.53	155,859
2022-12-21	6.53	6.53	6.40	6.40	10,151
2022-12-20	6.53	6.55	6.53	6.53	0
2022-12-19	6.53	6.53	6.53	6.53	15,781
2022-12-16	6.63	6.63	6.53	6.53	818
2022-12-15	6.63	6.63	6.63	6.63	2,000
2022-12-14	6.63	6.63	6.63	6.63	0
2022-12-13	6.63	6.63	6.63	6.63	0
2022-12-12	6.63	6.63	6.63	6.63	1,280
2022-12-09	6.55	6.35	6.35	6.35	159,302
2022-12-08	6.38	6.55	6.38	6.55	31
2022-12-07	6.65	6.65	6.38	6.38	277,161
2022-12-06	6.88	6.88	6.65	6.65	80,016
2022-12-05	6.88	6.88	6.88	6.88	1,473
2022-12-02	6.88	6.88	6.88	6.88	25
2022-12-01	6.88	6.88	6.88	6.88	14,098
2022-11-30	6.98	6.98	6.88	6.88	50,000
2022-11-29	6.98	6.98	6.98	6.98	11,829
2022-11-28	6.98	6.98	6.98	6.98	0
2022-11-25	6.98	6.98	6.98	6.98	3,821
2022-11-24	6.98	6.98	6.98	6.98	42
2022-11-23	6.98	6.98	6.98	6.98	500
2022-11-22	6.98	6.98	6.98	6.98	50
2022-11-21	6.98	6.98	6.98	6.98	0
2022-11-18	6.98	6.98	6.98	6.98	0
2022-11-17	6.98	6.98	6.98	6.98	50,000
2022-11-16	6.98	6.98	6.98	6.98	28,316
2022-11-15	6.98	6.98	6.98	6.98	130
2022-11-14	6.98	6.98	6.98	6.98	0
2022-11-11	6.98	6.98	6.98	6.98	110,000
2022-11-10	6.98	6.98	6.98	6.98	4,000
2022-11-09	6.98	6.98	6.98	6.98	0
2022-11-08	6.98	6.98	6.98	6.98	0
2022-11-07	7.25	7.25	6.98	6.98	207,120
2022-11-04	7.25	7.25	7.25	7.25	200
2022-11-03	7.25	7.25	7.25	7.25	0
2022-11-02	7.25	7.25	7.25	7.25	28,662
2022-11-01	7.25	7.25	7.25	7.25	164
2022-10-31	7.25	7.25	7.25	7.25	47,164
2022-10-28	7.25	7.25	7.25	7.25	0
2022-10-27	7.25	7.25	7.25	7.25	0
2022-10-26	7.25	7.25	7.25	7.25	0
2022-10-25	7.25	7.25	7.25	7.25	27
2022-10-24	7.25	7.25	7.25	7.25	225,025
2022-10-21	7.25	7.25	7.25	7.25	278,238
2022-10-20	7.25	7.25	7.25	7.25	0
2022-10-19	7.25	7.25	7.25	7.25	10,000
2022-10-18	7.25	7.25	7.25	7.25	0
2022-10-17	7.25	7.25	7.25	7.25	28
2022-10-14	7.25	7.25	7.25	7.25	0
2022-10-13	7.25	7.25	7.25	7.25	111,415
2022-10-12	7.25	7.25	7.25	7.25	0
2022-10-11	7.25	7.25	7.25	7.25	129
2022-10-10	7.25	7.25	7.00	7.25	68
2022-10-07	7.25	7.25	7.25	7.25	35,028
2022-10-06	7.25	7.25	7.25	7.25	0
2022-10-05	7.25	7.25	7.25	7.25	0
2022-10-04	7.25	7.25	7.25	7.25	0
2022-10-03	7.25	7.25	7.25	7.25	0
2022-09-30	7.25	7.25	7.00	7.25	162
2022-09-29	7.25	7.25	7.25	7.25	0
2022-09-28	7.25	7.25	7.00	7.25	0
2022-09-27	7.25	7.25	7.25	7.25	50,000
2022-09-26	7.25	7.25	7.00	7.25	118,704
2022-09-23	7.13	7.13	7.13	7.13	639,902
2022-09-22	7.13	7.13	7.13	7.13	0
2022-09-21	7.38	7.38	7.13	7.13	150,000
2022-09-20	7.38	7.38	7.00	7.38	67
2022-09-19	7.38	7.38	7.38	7.38	0
2022-09-16	7.38	7.38	7.38	7.38	20,000
2022-09-15	7.38	7.38	7.00	7.38	0
2022-09-14	7.38	7.38	7.00	7.38	1,344
2022-09-13	7.38	7.38	7.00	7.38	108,027
2022-09-12	7.48	7.48	7.20	7.38	75,595
2022-09-09	7.48	7.48	7.20	7.48	956
2022-09-08	7.48	7.48	7.20	7.48	0
2022-09-07	7.48	7.48	7.20	7.48	0
2022-09-06	7.48	7.48	7.20	7.48	0
2022-09-05	7.48	7.48	7.20	7.48	166
2022-09-02	7.48	7.60	7.20	7.48	189,829
2022-09-01	7.48	7.48	7.48	7.48	120
2022-08-31	7.48	7.48	7.48	7.48	11,743
2022-08-30	7.48	7.48	7.48	7.48	55,286
2022-08-29	7.48	7.48	7.48	7.48	0
2022-08-26	7.48	7.48	7.48	7.48	28
2022-08-25	7.48	7.48	7.48	7.48	52
2022-08-24	7.43	7.48	7.43	7.48	13,440
2022-08-23	7.43	7.43	7.43	7.43	5,047
2022-08-22	7.43	7.43	7.10	7.43	120
2022-08-19	7.43	7.43	7.10	7.43	672
2022-08-18	7.43	7.43	7.43	7.43	0
2022-08-17	7.43	7.43	7.43	7.43	50,137
2022-08-16	7.43	7.43	7.43	7.43	73
2022-08-15	7.43	7.43	7.43	7.43	121
2022-08-12	7.43	7.43	7.10	7.43	147
2022-08-11	7.63	7.63	7.25	7.43	101,943
2022-08-10	7.63	7.63	7.25	7.63	1,294
2022-08-09	7.63	7.63	7.63	7.63	26
2022-08-08	7.63	7.63	7.63	7.63	26
2022-08-05	7.63	7.63	7.63	7.63	194,219
2022-08-04	7.63	7.63	7.63	7.63	100,000
2022-08-03	7.63	7.63	7.63	7.63	0
2022-08-02	7.63	7.63	7.63	7.63	30,000
2022-08-01	7.63	7.63	7.25	7.63	13,958
2022-07-29	7.63	7.63	7.63	7.63	72,432
2022-07-28	7.63	7.63	7.25	7.63	25,400
2022-07-27	7.63	7.63	7.25	7.63	40,486
2022-07-26	7.63	7.63	7.25	7.63	10,217
2022-07-25	7.63	7.63	7.25	7.63	0
2022-07-22	7.63	7.63	7.25	7.63	1,406
2022-07-21	7.63	7.63	7.25	7.63	0
2022-07-20	7.25	7.63	7.00	7.63	26,577
2022-07-19	7.13	7.25	7.13	7.25	265,792
2022-07-18	6.75	6.75	6.75	6.75	9,120
2022-07-15	6.63	6.75	6.63	6.75	357,453
2022-07-14	6.75	6.75	6.63	6.63	175,926
2022-07-13	6.75	6.75	6.75	6.75	4,020
2022-07-12	6.75	6.75	6.75	6.75	300,000
2022-07-11	6.75	6.75	6.50	6.75	423,511
2022-07-08	6.63	6.75	6.50	6.75	389,364
2022-07-07	6.63	6.63	6.50	6.63	0
2022-07-06	6.75	6.75	6.50	6.63	249,992
2022-07-05	6.75	6.75	6.50	6.75	0
2022-07-04	6.85	6.85	6.70	6.75	50
2022-07-01	6.85	6.85	6.70	6.85	2,133
2022-06-30	7.10	7.10	6.70	6.85	71
2022-06-29	6.85	6.85	6.70	6.85	0
2022-06-28	6.85	6.85	6.70	6.85	247
2022-06-27	6.85	6.85	6.70	6.85	388
2022-06-24	6.85	6.70	6.70	6.85	2,873
2022-06-23	6.75	6.85	6.75	6.85	28
2022-06-22	6.75	6.75	6.75	6.75	70,000
2022-06-21	6.63	6.75	6.63	6.75	119,500
2022-06-20	6.85	6.75	6.63	6.63	3,257
2022-06-17	7.25	7.25	6.85	6.85	124,526
2022-06-16	7.50	7.50	7.25	7.25	121,526
2022-06-15	7.60	7.60	7.50	7.50	171,139
2022-06-14	8.13	8.13	7.60	7.60	367,591
2022-06-13	8.13	8.13	8.13	8.13	74,983
2022-06-10	8.13	8.13	8.13	8.13	74,787
2022-06-09	8.13	8.13	7.75	8.13	12,828
2022-06-08	8.13	8.13	7.75	8.13	60,278
2022-06-07	8.13	8.13	7.75	8.13	12,535
2022-06-06	8.10	8.10	8.10	8.25	532,099
2022-06-03	8.25	8.25	8.25	8.25	0
2022-06-02	8.25	8.25	8.25	8.25	0
2022-06-01	7.90	8.25	7.50	8.25	186,589
2022-05-31	7.90	7.90	7.50	7.90	50,218
2022-05-30	7.90	7.90	7.50	7.90	0
2022-05-27	7.90	7.90	7.50	7.90	16,118
2022-05-26	8.35	8.35	7.75	7.90	801,896
2022-05-25	7.63	8.35	7.25	8.35	349,827
2022-05-24	7.63	7.63	7.25	7.63	43,044
2022-05-23	7.25	7.63	7.00	7.63	194,238
2022-05-20	6.75	7.25	6.75	7.25	384,475
2022-05-19	7.15	7.15	6.75	6.75	12,529
2022-05-18	7.15	7.15	6.80	7.15	50,500
2022-05-17	7.15	7.15	7.15	7.15	100,000
2022-05-16	7.35	7.35	7.00	7.15	28,975
2022-05-13	6.90	7.25	6.90	7.25	284,978
2022-05-12	7.35	7.35	6.90	6.90	327,621
2022-05-11	6.98	7.25	6.80	7.25	372,948
2022-05-10	7.75	7.75	6.98	6.98	122,430
2022-05-09	7.75	7.75	7.50	7.75	176,994
2022-05-06	7.75	7.75	7.50	7.75	20,000
2022-05-05	7.75	7.75	7.50	7.75	8,979
2022-05-04	7.75	7.75	7.50	7.75	53,776
2022-05-03	7.75	7.75	7.50	7.75	8,761
2022-05-02	7.75	7.75	7.75	7.75	0
2022-04-29	7.50	7.75	7.25	7.75	3,836
2022-04-28	7.48	7.48	7.25	7.48	11,620
2022-04-27	7.48	7.48	7.25	7.48	50,000
2022-04-26	6.85	7.48	6.85	7.48	331,299
2022-04-25	7.50	7.50	6.85	6.85	235,935
2022-04-22	6.60	7.50	6.60	7.38	787,052
2022-04-21	6.25	6.35	6.25	6.35	27,411
2022-04-20	6.25	6.25	6.25	6.25	326,901
2022-04-19	6.25	6.25	6.25	6.25	20,144
2022-04-18	6.25	6.25	6.25	6.25	0
2022-04-15	6.25	6.25	6.25	6.25	0
2022-04-14	6.25	6.25	6.00	6.25	29,546
2022-04-13	6.25	6.25	6.00	6.25	12,127
2022-04-12	6.25	6.25	6.00	6.25	2,595
2022-04-11	6.25	6.25	6.00	6.25	93,398
2022-04-08	6.25	6.25	6.25	6.25	0
2022-04-07	6.30	6.30	6.10	6.25	241,248
2022-04-06	6.13	6.30	6.00	6.30	387,184
2022-04-05	6.38	6.38	6.13	6.13	142,114
2022-04-04	6.38	6.38	6.38	6.38	58
2022-04-01	6.38	6.38	6.38	6.38	328,687
2022-03-31	6.50	6.50	6.38	6.38	712,725
2022-03-30	6.50	6.50	6.50	6.50	3,439
2022-03-29	6.50	6.50	6.50	6.50	202,000
2022-03-28	6.50	6.50	6.50	6.50	15,000
2022-03-25	6.50	6.50	6.50	6.50	132,252
2022-03-24	6.50	6.50	6.50	6.50	2,222
2022-03-23	6.50	6.50	6.25	6.50	0
2022-03-22	6.50	6.50	6.50	6.50	130,000
2022-03-21	6.50	6.50	6.50	6.50	7,200
2022-03-18	6.53	6.53	6.50	6.50	0
2022-03-17	6.53	6.53	6.53	6.53	0
2022-03-16	6.53	6.53	6.53	6.53	0
2022-03-15	6.53	6.53	6.53	6.53	0
2022-03-14	6.53	6.53	6.53	6.53	0
2022-03-11	6.53	6.53	6.53	6.53	5,466
2022-03-10	6.53	6.53	6.53	6.53	157,869
2022-03-09	6.45	6.53	6.45	6.53	20,015
2022-03-08	6.40	6.45	6.40	6.45	0
2022-03-07	6.30	6.40	6.30	6.40	271,737
2022-03-04	6.53	6.53	6.25	6.30	473,461
2022-03-03	6.53	6.53	6.53	6.53	0
2022-03-02	6.53	6.53	6.53	6.53	70
2022-03-01	6.53	6.53	6.53	6.53	500
2022-02-28	6.53	6.53	6.53	6.53	0
2022-02-25	6.53	6.53	6.30	6.53	29
2022-02-24	6.50	6.50	6.50	6.53	1,271
2022-02-23	6.58	6.58	6.58	6.58	100,000
2022-02-22	6.58	6.58	6.58	6.58	0
2022-02-21	6.58	6.58	6.40	6.58	37
2022-02-18	6.58	6.58	6.40	6.58	0
2022-02-17	6.58	6.58	6.58	6.58	0
2022-02-16	6.58	6.58	6.58	6.58	58
2022-02-15	6.58	6.58	6.58	6.58	11,000
2022-02-14	6.58	6.58	6.40	6.58	0
2022-02-11	6.58	6.58	6.40	6.58	0
2022-02-10	6.58	6.58	6.58	6.58	0
2022-02-09	6.58	6.58	6.58	6.58	0
2022-02-08	6.75	6.95	6.95	6.75	130,758
2022-02-07	6.88	6.88	6.75	6.75	71,037
2022-02-04	6.88	6.88	6.88	6.88	19,136
2022-02-03	6.88	6.88	6.88	6.88	0
2022-02-02	7.00	7.20	7.20	7.20	76,553
2022-02-01	7.00	7.00	7.00	7.00	7,200
2022-01-31	7.00	7.00	7.00	7.00	152,069
2022-01-28	7.10	7.10	7.10	7.00	2,200
2022-01-27	7.00	7.20	7.20	7.00	20,143
2022-01-26	7.00	7.00	7.00	7.00	10,980
2022-01-25	6.75	7.00	6.75	7.00	135,400
2022-01-24	6.75	6.75	6.75	6.75	36,258
2022-01-21	6.75	6.75	6.75	6.75	0
2022-01-20	6.75	6.75	6.75	6.75	0
2022-01-19	6.88	6.88	6.75	6.75	374,641
2022-01-18	6.88	6.88	6.88	6.88	388,987
2022-01-17	7.13	7.13	6.88	6.88	207,743
2022-01-14	7.13	7.13	6.75	7.13	0
2022-01-13	7.00	7.13	6.80	7.13	243,426
2022-01-12	7.00	7.00	7.00	7.15	25,000
2022-01-11	7.25	7.25	7.15	7.15	37,488
2022-01-10	7.25	7.25	7.25	7.25	421,444
2022-01-07	7.25	7.25	7.25	7.25	101,351
2022-01-06	7.50	7.50	7.25	7.25	295,826
2022-01-05	7.50	7.50	7.50	7.50	250,811
2022-01-04	7.50	7.50	7.50	7.50	51,147
2022-01-03	7.50	7.50	7.50	7.50	0
2021-12-31	7.15	7.50	7.15	7.50	85,000
2021-12-30	6.85	7.10	6.85	7.10	66,100
2021-12-29	6.75	6.70	6.70	6.70	180,205
2021-12-28	6.75	6.75	6.75	6.75	0
2021-12-27	6.75	6.75	6.75	6.75	0
2021-12-24	6.75	6.75	6.75	6.75	142,857
2021-12-23	6.75	6.75	6.75	6.75	40,919
2021-12-22	6.75	6.75	6.75	6.75	80,614
2021-12-21	6.75	6.75	6.75	6.75	50,000
2021-12-20	6.88	6.88	6.75	6.75	0
2021-12-17	7.00	7.00	6.50	6.88	15,186
2021-12-16	7.00	7.00	7.00	7.00	0
2021-12-15	7.00	7.00	7.00	7.00	0
2021-12-14	7.25	7.25	7.00	7.00	0
2021-12-13	7.25	7.25	7.25	7.25	2,860
2021-12-10	7.25	7.25	7.25	7.25	0
2021-12-09	7.25	7.25	7.25	7.25	25,319
2021-12-08	7.25	7.25	7.25	7.25	0
2021-12-07	7.50	7.50	7.25	7.25	100,828
2021-12-06	7.50	7.50	7.50	7.50	34
2021-12-03	7.50	7.50	7.00	7.50	51,861
2021-12-02	7.50	7.50	7.00	7.50	0
2021-12-01	7.50	7.50	7.50	7.50	51,861
2021-11-30	7.50	7.50	7.50	7.50	6,535
2021-11-29	7.50	7.50	7.50	7.50	177,362
2021-11-26	7.88	7.88	7.50	7.50	148,084
2021-11-25	7.88	7.88	7.88	7.88	448
2021-11-24	7.88	7.88	7.88	7.88	0
2021-11-23	7.88	7.88	7.88	7.88	2,377
2021-11-22	7.88	7.88	7.88	7.88	0
2021-11-19	7.88	7.88	7.50	7.88	0
2021-11-18	8.00	8.00	7.88	7.88	258,981
2021-11-17	7.75	8.00	7.75	8.00	111,821
2021-11-16	7.75	7.75	7.75	7.75	175,837
2021-11-15	7.88	7.88	7.75	7.75	46,095
2021-11-12	7.75	7.88	7.75	7.88	40,257
2021-11-11	8.00	8.00	7.50	7.75	0
2021-11-10	7.75	7.75	7.75	7.75	0
2021-11-09	7.75	7.75	7.75	7.75	25
2021-11-08	7.75	7.75	7.75	7.75	0
2021-11-05	7.38	7.75	7.00	7.75	270,242
2021-11-04	7.38	7.38	7.38	7.38	14,197
2021-11-03	7.38	7.38	7.38	7.38	4,805
2021-11-02	7.38	7.38	7.38	7.38	115,658
2021-11-01	7.38	7.38	7.38	7.38	12,486
2021-10-29	7.48	7.70	7.70	7.38	394,250
2021-10-28	7.23	7.48	7.23	7.48	121,607
2021-10-27	7.23	7.23	7.23	7.23	136,612
2021-10-26	7.23	7.23	7.23	7.23	27,322
2021-10-25	7.23	7.23	7.23	7.23	173,916
2021-10-22	7.23	7.23	7.23	7.23	194,280
2021-10-21	7.23	7.23	7.23	7.23	0
2021-10-20	7.23	7.23	7.23	7.23	4,300
2021-10-19	7.23	7.23	7.23	7.23	0
2021-10-18	7.23	7.23	7.23	7.23	1,722
2021-10-15	6.88	7.23	6.50	7.23	119,250
2021-10-14	6.88	7.15	7.15	6.88	15,446
2021-10-13	6.88	6.88	6.88	6.88	0
2021-10-12	7.10	7.10	6.70	6.88	1,797
2021-10-11	7.10	7.10	7.10	7.10	33
2021-10-08	7.10	7.10	7.10	7.10	26,243
2021-10-07	7.10	7.10	6.70	7.10	7,446
2021-10-06	7.35	7.55	7.55	7.10	176,316
2021-10-05	7.63	7.63	7.35	7.35	516,441
2021-10-04	7.63	7.63	7.63	7.63	220,761
2021-10-01	7.35	7.30	7.30	7.63	81,487
2021-09-30	6.90	7.13	6.53	7.28	758,756
2021-09-29	7.00	7.00	6.65	6.90	709,745
2021-09-28	7.00	7.00	6.75	7.00	75,573
2021-09-27	7.25	7.25	6.88	7.00	345,481
2021-09-24	7.25	7.25	7.25	7.25	107,464
2021-09-23	7.15	7.25	7.15	7.25	3,431
2021-09-22	7.15	7.15	7.15	7.15	7,014
2021-09-21	7.25	7.25	7.15	7.15	32,853
2021-09-20	7.38	7.38	7.25	7.25	518,703
2021-09-17	7.25	7.38	7.13	7.38	353,208
2021-09-16	7.60	7.60	7.25	7.25	202,667
2021-09-15	7.75	7.75	7.50	7.60	54,102
2021-09-14	7.90	8.00	7.75	7.75	224,053
2021-09-13	7.63	7.90	7.25	7.90	151,889
2021-09-10	7.50	7.63	7.00	7.63	6,205
2021-09-09	7.50	7.50	7.00	7.50	0
2021-09-08	7.60	7.80	7.80	7.50	11,228
2021-09-07	7.60	7.60	7.20	7.60	11,613
2021-09-06	7.60	7.60	7.20	7.60	2,673
2021-09-03	7.60	7.60	7.20	7.60	50,000
2021-09-02	7.60	7.60	7.20	7.60	0
2021-09-01	7.60	7.60	7.20	7.60	155,214
2021-08-31	7.50	7.60	7.00	7.60	207
2021-08-30	7.50	7.50	7.50	7.50	0
2021-08-27	7.60	7.60	7.20	7.50	593,028
2021-08-26	7.88	7.88	7.50	7.60	71,127
2021-08-25	7.88	7.88	7.50	7.88	123
2021-08-24	7.88	7.88	7.50	7.88	5,061
2021-08-23	7.88	7.88	7.50	7.88	68,731
2021-08-20	7.88	7.88	7.50	7.88	131,669
2021-08-19	7.88	7.88	7.50	7.88	294
2021-08-18	7.88	7.88	7.50	7.88	166,487
2021-08-17	7.75	7.88	7.50	7.88	54,633
2021-08-16	8.00	8.25	7.75	7.75	306,422
2021-08-13	8.00	8.00	8.00	8.00	124,902
2021-08-12	8.25	8.25	8.00	8.25	0
2021-08-11	8.25	8.25	8.00	8.25	109,808
2021-08-10	8.50	8.75	8.25	8.25	56,735
2021-08-09	8.50	8.75	8.50	8.75	100,000
2021-08-06	8.50	8.75	8.50	8.75	101,178
2021-08-05	8.50	8.75	8.50	8.75	26,816
2021-08-04	8.75	8.75	8.50	8.75	161,815
2021-08-03	8.75	8.75	8.50	8.75	43,656
2021-08-02	8.75	8.75	8.50	8.75	13,259
2021-07-30	8.75	8.75	8.50	8.75	0
2021-07-29	8.75	8.75	8.50	8.75	54,023
2021-07-28	8.50	8.25	8.25	8.75	19,050
2021-07-27	8.00	8.25	8.00	8.25	81,079
2021-07-26	8.50	8.50	8.00	8.25	88,555
2021-07-23	8.00	8.25	7.50	8.25	39,346
2021-07-22	8.00	8.00	7.50	8.00	15,323
2021-07-21	8.00	8.00	7.50	8.00	149,920
2021-07-20	9.00	9.00	7.75	8.00	1,594,802
2021-07-19	9.13	9.13	8.75	8.88	129,963
2021-07-16	9.13	9.13	8.75	9.13	12,717
2021-07-15	9.13	9.13	9.13	9.13	0
2021-07-14	9.13	9.13	9.13	9.13	32,915
2021-07-13	8.83	9.25	8.83	9.13	289,186
2021-07-12	8.83	8.83	8.83	8.83	110,503
2021-07-09	8.83	8.83	8.83	8.83	12,955
2021-07-08	8.83	8.83	8.83	8.83	1,003
2021-07-07	8.88	8.88	8.78	8.83	302,601
2021-07-06	8.50	8.88	8.50	8.88	197,527
2021-07-05	8.50	8.50	8.50	8.50	145,742
2021-07-02	8.50	8.50	8.50	8.50	572
2021-07-01	8.50	8.50	8.50	8.50	472
2021-06-30	8.50	8.50	8.50	8.50	11,141
2021-06-29	8.50	8.50	8.50	8.50	11,072
2021-06-28	8.50	8.50	8.50	8.50	15,180
2021-06-25	8.50	8.05	8.05	8.50	83,360
2021-06-24	8.50	8.50	8.00	8.50	169,141
2021-06-23	8.63	8.63	8.50	8.50	71,190
2021-06-22	8.63	8.63	8.63	8.63	119,110
2021-06-21	8.63	8.63	8.63	8.63	29,653
2021-06-18	8.63	8.63	8.63	8.63	5,591
2021-06-17	8.63	8.63	8.63	8.63	102,536
2021-06-16	8.63	8.63	8.63	8.63	112,333
2021-06-15	8.10	8.63	8.10	8.63	306,528
2021-06-14	8.50	8.50	8.50	8.50	94,309
2021-06-11	8.50	8.50	8.50	8.50	120,000
2021-06-10	8.50	8.50	8.50	8.50	10,812
2021-06-09	8.50	8.50	8.50	8.50	238,214
2021-06-08	8.10	8.75	8.25	8.50	526,010
2021-06-07	7.75	8.00	8.00	8.00	569,001
2021-06-04	7.75	7.75	7.75	7.75	28,318
2021-06-03	7.75	7.75	7.25	7.75	24,104
2021-06-02	7.75	7.75	7.75	7.75	59,115
2021-06-01	7.73	8.10	8.10	7.73	187,835
2021-05-28	7.50	7.73	7.35	7.73	311,038
2021-05-27	7.05	7.50	7.05	7.50	53,257
2021-05-26	7.75	7.90	7.45	7.45	51,472
2021-05-25	7.75	7.75	7.75	7.75	62,632
2021-05-24	7.75	7.75	7.75	7.75	225
2021-05-21	7.75	7.75	7.50	7.75	27,500
2021-05-20	7.75	7.75	7.75	7.75	35
2021-05-19	7.75	7.75	7.75	7.75	90,100
2021-05-18	7.75	7.75	7.75	7.75	18,295
2021-05-17	7.75	7.75	7.75	7.75	40,372
2021-05-14	8.25	8.25	7.75	7.75	232,613
2021-05-13	8.25	8.25	7.88	7.88	464,784
2021-05-12	8.13	8.05	8.05	8.05	538,991
2021-05-11	8.13	8.13	8.00	8.13	13,418
2021-05-10	8.13	8.50	8.50	8.50	344,117
2021-05-07	8.13	8.50	8.50	8.13	28,149
2021-05-06	7.85	8.13	7.85	8.13	92,595
2021-05-05	8.00	8.00	7.50	8.00	48,715
2021-05-04	7.85	8.00	7.50	8.00	565,030
2021-04-30	7.75	7.75	7.75	7.75	0
2021-04-29	7.75	7.75	7.75	7.75	6,142
2021-04-28	7.75	7.75	7.60	7.75	330,444
2021-04-27	8.00	8.00	7.75	7.75	157,161
2021-04-26	7.75	7.75	7.75	7.75	110,148
2021-04-23	7.75	7.75	7.75	7.75	23,000
2021-04-22	7.75	7.75	7.75	7.75	518,151
2021-04-21	7.75	7.75	7.75	7.75	37,866
2021-04-20	7.75	7.75	7.75	7.75	11,089
2021-04-19	7.90	8.10	7.75	7.75	1,562,288
2021-04-16	7.90	8.30	8.30	7.90	8,246
2021-04-15	8.50	8.50	7.90	7.90	541,414
2021-04-14	7.75	8.25	8.10	8.25	401,006
2021-04-13	7.40	7.75	7.25	7.75	735,422
2021-04-12	7.40	7.65	7.65	7.65	534,315
2021-04-09	7.38	7.50	7.20	7.40	623,765
2021-04-08	7.38	7.38	7.00	7.38	778,830
2021-04-07	7.38	7.38	7.00	7.38	276,347
2021-04-06	7.05	7.38	7.05	7.38	1,827,845
2021-04-01	7.25	7.25	7.25	7.25	1,180,856
2021-03-31	7.25	7.25	7.25	7.25	1,126,170
2021-03-30	7.25	7.65	7.65	7.25	250,423
2021-03-29	7.25	7.25	7.25	7.25	33
2021-03-26	7.25	7.25	7.25	7.25	19,200
2021-03-25	7.25	7.25	7.25	7.25	166
2021-03-24	7.25	7.50	7.50	7.25	9,955
2021-03-23	7.25	7.25	7.25	7.25	6,790
2021-03-22	7.38	7.38	7.25	7.25	509,847
2021-03-19	7.38	7.38	7.38	7.38	524,188
2021-03-18	7.38	7.38	7.38	7.38	1,757
2021-03-17	7.25	7.38	7.25	7.38	143,031
2021-03-16	7.25	7.25	7.25	7.25	20,026
2021-03-15	7.25	7.50	7.25	7.50	230,026
2021-03-12	7.38	7.63	7.25	7.25	1,092,076
2021-03-11	7.38	7.38	7.38	7.38	271,825
2021-03-10	7.90	7.90	7.90	7.38	499,412
2021-03-09	7.38	7.50	7.50	7.50	12,816
2021-03-08	7.50	7.50	7.38	7.38	450,987
2021-03-05	7.50	7.10	7.10	7.50	102,470
2021-03-04	7.50	7.50	7.50	7.50	367,456
2021-03-03	7.50	7.50	7.50	7.50	209,357
2021-03-02	7.50	7.50	7.00	7.50	94,581
2021-03-01	7.25	7.50	7.25	7.50	505,833
2021-02-26	7.25	7.25	7.25	7.25	444,964
2021-02-25	7.60	7.60	7.25	7.25	335,658
2021-02-24	7.60	7.60	7.60	7.60	114,690
2021-02-23	7.63	8.00	8.00	7.60	852,636
2021-02-22	7.63	7.63	7.63	7.63	1,015,084
2021-02-19	7.63	7.63	7.63	7.63	34,000
2021-02-18	7.63	7.25	7.25	7.63	443,451
2021-02-17	7.60	7.63	7.48	7.63	502,665
2021-02-16	7.80	7.80	7.80	7.60	42,901
2021-02-15	7.60	7.60	7.20	7.60	1,541,264
2021-02-12	7.75	7.75	7.60	7.60	553,755
2021-02-11	7.60	7.75	7.60	7.75	333,542
2021-02-10	7.90	7.90	7.60	7.60	1,611,149
2021-02-09	7.50	7.10	7.10	7.50	7,033
2021-02-08	7.50	7.90	7.90	7.50	29,361
2021-02-05	7.50	7.50	7.50	7.50	87,626
2021-02-04	7.50	7.90	7.90	7.50	211,707
2021-02-03	7.50	7.90	7.90	7.50	113,165
2021-02-02	7.15	7.50	6.80	7.50	74,299
2021-02-01	7.00	7.15	6.50	7.15	428,023
2021-01-29	7.05	7.05	6.88	7.00	484,251
2021-01-28	7.20	7.30	6.95	7.05	542,146
2021-01-27	6.90	7.25	6.90	7.20	386,999
2021-01-26	7.20	7.30	7.20	7.30	767,983
2021-01-25	7.10	7.20	6.95	7.20	165,045
2021-01-22	7.20	7.20	6.75	6.90	1,474,703
2021-01-21	7.45	7.45	7.10	7.20	647,749
2021-01-20	7.40	7.45	7.25	7.45	690,892
2021-01-19	8.00	8.00	7.35	7.50	1,717,752
2021-01-18	7.23	8.00	6.75	7.78	1,952,785
2021-01-15	6.50	7.13	6.50	6.88	1,339,112
2021-01-14	6.50	6.80	6.80	6.75	1,802,384
2021-01-13	6.25	6.60	6.60	6.60	338,063
2021-01-12	6.25	6.25	6.25	6.25	135,304
2021-01-11	6.25	6.50	6.00	6.25	271,130
2021-01-08	6.25	6.55	6.50	6.25	613,398
2021-01-07	6.25	6.20	6.20	6.20	136,809
2021-01-06	5.85	6.25	5.85	6.25	1,619,855
2021-01-05	6.00	6.00	5.80	5.85	116,654
2021-01-04	6.00	6.00	6.00	6.00	52,052
2020-12-31	6.00	6.00	6.00	6.00	70,000
2020-12-30	6.00	6.00	6.00	6.00	63,109
2020-12-29	6.00	6.00	5.80	6.00	268,614
2020-12-24	6.00	6.00	6.00	6.00	10,000
2020-12-23	6.15	6.15	5.80	6.00	39,392
2020-12-22	6.00	6.00	6.00	6.00	75,636
2020-12-21	6.00	6.00	6.00	6.00	24,491
2020-12-18	6.00	6.00	6.00	6.00	140,101
2020-12-17	6.00	6.00	5.80	6.00	212
2020-12-16	6.05	6.05	5.80	6.00	12,000
2020-12-15	6.05	6.05	5.80	6.05	0
2020-12-14	6.05	6.05	5.80	6.05	26,867
2020-12-11	6.05	6.05	5.80	6.05	169,154
2020-12-10	6.05	6.25	6.25	6.25	210,348
2020-12-09	6.05	6.00	6.00	6.00	219,108
2020-12-08	6.15	6.15	5.95	6.05	898,723
2020-12-07	5.75	5.98	5.50	5.90	828,417
2020-12-04	5.75	5.75	5.75	5.75	2,500
2020-12-03	5.75	5.75	5.75	5.75	183,248
2020-12-02	5.75	5.75	5.75	5.75	317,822
2020-12-01	5.75	5.75	5.75	5.75	265,921
2020-11-30	5.75	6.00	6.00	6.00	2,530
2020-11-27	5.75	5.75	5.75	5.75	6,502
2020-11-26	6.00	6.00	5.75	5.75	326,112
2020-11-25	6.00	6.00	6.00	6.00	15,000
2020-11-24	6.00	6.00	6.00	6.00	79,403
2020-11-23	6.00	6.00	6.00	6.00	7,500
2020-11-20	6.13	6.13	6.00	6.00	117,171
2020-11-19	6.13	6.00	6.00	6.13	25,500
2020-11-18	6.25	6.40	6.13	6.13	573,134
2020-11-17	6.35	6.50	6.50	6.50	100,100
2020-11-16	6.25	6.35	6.25	6.35	126,562
2020-11-13	6.25	6.25	6.00	6.25	164,672
2020-11-12	6.13	6.13	6.13	6.13	3,575,616
2020-11-11	6.25	6.25	6.13	6.13	203,046
2020-11-10	6.30	6.30	6.25	6.25	396,218
2020-11-09	5.65	6.53	5.65	6.30	2,025,235
2020-11-06	5.80	5.80	5.53	5.65	689,099
2020-11-05	5.85	5.85	5.80	5.80	321,167
2020-11-04	5.75	5.85	5.70	5.85	0
2020-11-03	5.85	5.85	5.85	5.85	49,652
2020-11-02	5.90	5.90	5.85	5.85	73,082
2020-10-30	5.85	5.90	5.70	5.90	74,571
2020-10-29	5.85	5.90	5.70	5.90	0
2020-10-28	5.85	5.90	5.70	5.90	10,000
2020-10-27	5.85	5.90	5.70	5.90	35,000
2020-10-26	5.85	5.90	5.70	5.90	25,000
2020-10-23	6.00	6.00	5.90	5.90	789,256
2020-10-22	6.15	6.15	5.75	6.00	528,009
2020-10-21	6.15	6.15	6.15	6.15	132,094
2020-10-20	6.35	6.35	6.10	6.15	137,859
2020-10-16	6.35	6.35	6.35	6.35	25,651
2020-10-15	6.30	6.35	6.30	6.35	0
2020-10-14	6.15	6.30	6.15	6.30	555,092
2020-10-13	6.05	6.15	6.05	6.15	41,960
2020-10-12	6.30	6.30	6.00	6.05	327,095
2020-10-09	6.50	6.50	6.30	6.30	455,056
2020-10-08	6.75	6.75	6.50	6.50	187,776
2020-10-07	6.75	6.75	6.75	6.75	37,413
2020-10-06	6.75	6.75	6.75	6.75	56,246
2020-10-05	6.75	6.75	6.50	6.75	34,838
2020-10-02	6.75	6.75	6.75	6.75	59,810
2020-10-01	6.75	6.75	6.75	6.75	117,015
2020-09-30	6.50	6.75	6.50	6.75	405,418
2020-09-29	6.63	6.60	6.50	6.50	1,428,232
2020-09-28	6.50	6.63	6.50	6.63	50,000
2020-09-25	6.63	6.63	6.63	6.63	1,915
2020-09-24	6.63	6.63	6.63	6.63	360,000
2020-09-23	6.63	6.63	6.63	6.63	1,000
2020-09-22	6.63	6.63	6.63	6.63	0
2020-09-21	6.90	6.90	6.63	6.63	143,881
2020-09-18	6.90	6.90	6.90	6.90	21,474
2020-09-17	6.90	6.90	6.90	6.90	6,648
2020-09-16	6.90	6.90	6.90	6.90	0
2020-09-15	6.90	6.90	6.90	6.90	8,096
2020-09-14	6.90	6.90	6.90	6.90	60,385
2020-09-11	6.90	6.90	6.90	6.90	5,000
2020-09-10	6.90	6.90	6.90	6.90	0
2020-09-09	6.90	6.90	6.90	6.90	49,688
2020-09-08	7.00	7.00	6.63	6.90	818,948
2020-09-07	7.25	7.25	7.00	7.00	189,884
2020-09-04	7.35	7.35	7.25	7.25	134,628
2020-09-03	7.35	7.35	7.35	7.35	22,000
2020-09-02	7.35	7.35	7.35	7.35	152,257
2020-09-01	7.35	7.35	7.35	7.35	152,148
2020-08-28	7.25	7.35	7.00	7.35	569,335
2020-08-27	7.25	7.50	7.00	7.25	40,187
2020-08-26	7.10	7.25	6.85	7.25	283,801
2020-08-25	6.75	7.10	6.50	7.10	1,121,302
2020-08-24	6.63	6.75	6.50	6.75	458,289
2020-08-21	6.63	6.63	6.50	6.63	599,307
2020-08-20	6.63	6.63	6.50	6.63	1,655,124
2020-08-19	7.05	7.05	6.63	6.63	1,986,999
2020-08-18	7.25	8.00	7.05	7.05	1,374,000
2020-08-17	7.25	7.25	7.00	7.25	290
2020-08-14	7.25	7.25	7.00	7.25	65
2020-08-13	7.25	7.25	7.25	7.25	1,648
2020-08-12	7.25	7.25	7.00	7.25	0
2020-08-11	7.25	7.25	7.25	7.25	0
2020-08-10	7.25	7.25	7.25	7.25	71,676
2020-08-07	7.25	7.25	7.25	7.25	0
2020-08-06	7.50	7.50	7.00	7.50	0
2020-08-05	7.65	7.65	7.50	7.50	94,569
2020-08-04	8.00	8.00	7.65	7.65	69,327
2020-08-03	8.00	8.00	8.00	8.00	43,170
2020-07-31	8.00	8.00	8.00	8.00	0
2020-07-30	8.00	8.00	8.00	8.00	0
2020-07-29	8.00	8.00	8.00	8.00	25,000
2020-07-28	8.00	8.00	8.00	8.00	11,049
2020-07-27	8.00	8.00	8.00	8.00	13,982
2020-07-24	8.00	8.00	7.50	8.00	35,872
2020-07-23	8.00	8.00	8.00	8.00	3,000
2020-07-22	8.00	8.00	8.00	8.00	6,367
2020-07-21	8.00	8.00	8.00	8.00	102,500
2020-07-20	8.00	8.00	8.00	8.00	106,798
2020-07-17	8.00	8.00	8.00	8.00	559,548
2020-07-16	7.50	8.00	7.50	8.00	117,036
2020-07-15	7.50	7.50	7.50	7.50	4,000
2020-07-14	7.75	7.75	7.50	7.50	81,000
2020-07-13	7.75	7.75	7.75	7.75	8,586
2020-07-10	7.75	7.75	7.75	7.75	0
2020-07-09	7.75	7.75	7.75	7.75	10,000
2020-07-08	7.75	7.75	7.75	7.75	13,000
2020-07-07	7.50	7.75	7.50	7.75	20,438
2020-07-06	7.50	7.50	7.50	7.50	10,000
2020-07-03	7.50	7.50	7.00	7.50	34,190
2020-07-02	7.70	7.70	7.20	7.50	104,925
2020-07-01	7.50	7.60	7.50	7.60	165,229
2020-06-30	7.75	7.75	7.50	7.75	296,682
2020-06-29	7.50	8.38	7.50	7.00	952,197
2020-06-26	7.25	7.25	7.25	7.25	51,382
2020-06-25	7.25	7.25	7.25	7.25	0
2020-06-24	7.25	7.25	7.25	7.25	359,224
2020-06-23	7.25	7.25	7.25	7.25	14,157
2020-06-22	7.25	7.25	7.25	7.25	7,667
2020-06-19	7.25	7.25	7.25	7.25	189,625
2020-06-18	7.25	7.25	6.75	7.25	0
2020-06-17	7.25	7.25	7.25	7.25	13,793
2020-06-16	7.25	7.25	7.25	7.25	16,555
2020-06-15	7.25	7.25	7.25	7.25	9,055
2020-06-12	7.25	7.25	7.25	7.25	124,916
2020-06-11	7.28	7.75	7.75	7.28	105,023
2020-06-10	6.85	7.28	6.85	7.28	249,131
2020-06-09	6.75	6.85	6.60	6.85	303,506
2020-06-08	6.75	6.75	6.75	6.75	20,592
2020-06-05	6.75	6.75	6.75	6.75	7,898
2020-06-04	6.75	6.75	6.75	6.75	31,538
2020-06-03	6.75	6.75	6.75	6.75	3,493
2020-06-02	7.13	7.13	6.75	6.75	666,595
2020-06-01	7.20	7.20	7.13	7.13	258,318
2020-05-29	7.20	7.20	7.20	7.20	0
2020-05-28	7.20	7.20	7.20	7.20	0
2020-05-27	7.20	7.20	6.90	7.20	100,000
2020-05-26	7.20	7.20	7.20	7.20	69,946
2020-05-22	6.88	7.20	6.88	6.88	157,737
2020-05-21	6.75	6.88	6.75	6.88	0
2020-05-20	6.75	6.75	6.75	6.75	7,199
2020-05-19	6.63	6.75	6.63	6.75	307,957
2020-05-18	6.38	6.38	6.38	6.38	0
2020-05-15	6.38	6.38	6.38	6.38	0
2020-05-14	6.38	6.38	6.38	6.38	0
2020-05-13	6.38	6.38	6.38	6.38	0
2020-05-12	6.38	6.00	6.00	6.38	1,000
2020-05-11	6.38	6.38	6.38	6.38	2,000
2020-05-07	6.75	6.75	6.38	6.38	662,038
2020-05-06	6.13	6.75	6.13	6.75	891,617
2020-05-05	5.75	6.00	5.75	6.00	1,525,000
2020-05-04	5.75	5.75	5.75	5.75	575,317
2020-05-01	5.75	5.75	5.75	5.75	30,000
2020-04-30	5.75	5.75	5.75	5.75	362,070
2020-04-29	5.75	5.75	5.75	5.75	27,030
2020-04-28	5.88	5.88	5.75	5.88	95,000
2020-04-27	5.88	5.88	5.88	5.88	50,000
2020-04-24	5.88	5.88	5.88	5.88	38,524
2020-04-23	5.88	5.88	5.88	5.88	0
2020-04-22	5.88	5.88	5.88	5.88	1,050
2020-04-21	5.88	5.88	5.88	5.88	0
2020-04-20	5.88	5.88	5.88	5.88	0
2020-04-17	6.00	6.00	5.88	5.88	220,000
2020-04-16	6.00	6.00	6.00	6.00	0
2020-04-15	6.00	6.00	6.00	6.00	0
2020-04-14	5.75	5.75	5.50	5.75	151,983
2020-04-09	5.75	5.75	5.75	5.75	60,000
2020-04-08	5.75	5.75	5.50	5.75	0
2020-04-07	5.75	5.75	5.75	5.75	118,297
2020-04-06	5.75	5.75	5.75	5.75	0
2020-04-03	5.75	5.75	5.50	5.75	0
2020-04-03	5.75	5.75	5.50	5.75	61,589
2020-04-02	5.55	5.75	5.75	5.75	12,000
2020-04-02	5.55	5.75	5.55	5.55	12,000
2020-04-01	5.08	5.55	5.55	5.55	179,761
2020-04-01	5.08	5.55	5.08	5.08	179,761
2020-03-31	4.50	5.03	4.50	4.50	1,284,132
2020-03-30	4.50	4.50	4.50	4.50	0
2020-03-27	4.50	4.50	4.50	4.50	0
2020-03-26	4.75	4.75	4.50	4.75	22,000
2020-03-25	4.75	4.75	4.50	4.75	60,000
2020-03-24	4.75	4.75	4.75	4.75	0
2020-03-23	4.50	4.75	4.00	4.50	177,326
2020-03-20	4.50	4.50	4.50	4.50	0
2020-03-19	4.50	4.50	4.50	4.50	0
2020-03-18	4.50	4.50	4.50	4.50	0
2020-03-17	4.35	4.50	4.00	4.25	0
2020-03-16	5.50	5.50	4.10	5.50	228,714
2020-03-13	5.50	5.50	5.50	5.50	33,797
2020-03-12	5.50	5.50	5.50	5.50	20,000
2020-03-11	5.50	5.50	5.50	5.50	0
2020-03-10	5.35	5.50	5.35	5.35	0
2020-03-09	5.35	5.35	5.00	5.35	0
2020-03-06	5.50	5.50	5.35	5.35	153,753
2020-03-05	5.50	5.50	5.50	5.50	0
2020-03-04	5.50	5.50	5.50	5.50	0
2020-03-03	5.50	5.50	5.50	5.50	0
2020-03-02	5.50	5.50	5.50	5.50	59,983
2020-02-28	5.50	5.50	5.50	5.50	309
2020-02-27	5.50	5.50	5.50	5.50	0
2020-02-26	6.00	6.00	5.50	6.00	150,000
2020-02-25	6.00	6.00	6.00	6.00	17,051
2020-02-24	6.00	6.00	6.00	6.00	44,286
2020-02-21	6.00	6.00	6.00	6.00	0
2020-02-20	6.00	6.00	6.00	6.00	0
2020-02-19	6.00	6.00	6.00	6.00	0
2020-02-18	6.00	6.00	6.00	6.00	0
2020-02-17	6.00	6.00	6.00	6.00	26,191
2020-02-14	6.00	6.00	5.75	5.75	103,333
2020-02-13	5.75	6.00	5.75	6.00	130,340
2020-02-12	5.75	5.75	5.75	5.75	0
2020-02-11	6.00	6.00	5.75	5.75	9,989
2020-02-10	6.00	6.00	6.00	6.00	30,799
2020-02-07	5.75	6.00	5.75	6.00	101,289
2020-02-06	5.63	5.75	5.63	5.75	100,000
2020-02-05	5.63	5.63	5.63	5.63	0
2020-02-04	5.63	5.63	5.63	5.63	0
2020-02-03	5.50	5.63	5.50	5.63	100,000
2020-01-31	5.75	5.75	5.75	5.75	418,425
2020-01-30	5.50	5.75	5.50	5.75	537,000
2020-01-29	5.50	5.50	5.50	5.50	457,762
2020-01-28	5.50	5.50	5.50	5.50	100,000
2020-01-27	5.50	5.50	5.50	5.50	0
2020-01-24	5.50	5.50	5.50	5.50	90,000
2020-01-23	5.50	5.50	5.50	5.50	1,481,556
2020-01-22	5.50	5.50	5.50	5.50	46,474
2020-01-21	5.50	5.50	5.50	5.50	0
2020-01-20	5.50	5.50	5.50	5.50	75,000
2020-01-17	5.50	5.50	5.50	5.50	0
2020-01-16	5.50	5.50	5.50	5.50	1,155
2020-01-15	5.50	5.50	5.50	5.50	0
2020-01-14	5.50	5.50	5.50	5.50	0
2020-01-13	5.50	5.50	5.50	5.50	0
2020-01-10	5.50	5.50	5.50	5.50	0
2020-01-09	5.50	5.50	5.50	5.50	601
2020-01-08	5.50	5.50	5.50	5.50	0
2020-01-07	5.05	5.50	5.05	5.50	300,000
2020-01-06	5.05	5.05	5.05	5.05	0
2020-01-03	5.05	5.05	5.05	5.05	0
2020-01-02	5.05	5.05	5.05	5.05	0
2019-12-31	5.05	5.05	5.05	5.05	0
2019-12-30	5.05	5.05	5.05	5.05	0
2019-12-27	5.05	5.05	5.05	5.05	0
2019-12-24	5.05	5.05	5.05	5.05	0
2019-12-23	5.05	5.05	5.05	5.05	0
2019-12-20	5.05	5.05	5.05	5.05	0
2019-12-19	5.05	5.05	5.05	5.05	50,000
2019-12-18	5.05	5.05	5.05	5.05	0
2019-12-17	5.05	5.05	5.05	5.05	0
2019-12-16	5.05	5.00	5.00	5.05	19,866
2019-12-13	5.05	5.05	5.05	5.05	200,000
2019-12-12	5.05	5.05	5.05	5.05	0
2019-12-11	5.05	5.15	5.15	5.05	10,134
2019-12-10	5.30	5.20	5.05	5.05	30,000
2019-12-09	5.30	5.30	5.30	5.30	0
2019-12-06	5.30	5.30	5.30	5.30	0
2019-12-05	5.30	5.30	5.30	5.30	0
2019-12-04	5.30	5.30	5.30	5.30	268
2019-12-03	5.30	5.30	5.30	5.30	219,316
2019-12-02	5.30	5.30	5.30	5.30	0
2019-11-29	5.30	5.30	5.30	5.30	0
2019-11-28	5.30	5.30	5.30	5.30	10,000
2019-11-27	5.30	5.30	5.30	5.30	219
2019-11-26	5.45	5.45	5.30	5.30	0
2019-11-25	4.70	5.00	5.00	5.30	169,000
2019-11-22	4.70	4.70	4.70	4.70	0
2019-11-21	4.10	4.70	4.10	4.70	384,328
2019-11-20	4.80	4.80	3.15	4.10	659,262
2019-11-19	4.80	4.80	4.80	4.80	0
2019-11-18	4.80	4.80	4.80	4.80	0
2019-11-15	4.80	4.80	4.80	4.80	0
2019-11-14	4.80	4.80	4.80	4.80	0
2019-11-13	4.80	4.80	4.80	4.80	0
2019-11-12	4.80	4.80	4.80	4.80	0
2019-11-11	4.80	4.80	4.80	4.80	2,201
2019-11-08	4.80	4.80	4.80	4.80	0
2019-11-07	4.50	4.50	4.50	4.80	80,000
2019-11-06	4.80	4.80	4.80	4.80	0
2019-11-05	4.80	4.80	4.30	4.80	0
2019-11-04	4.80	4.80	4.80	4.80	0
2019-11-01	4.80	4.80	4.80	4.80	0
2019-10-31	4.80	4.80	4.80	4.80	0
2019-10-30	4.80	4.80	4.80	4.80	0
2019-10-29	4.80	4.80	4.80	4.80	0
2019-10-28	4.80	4.80	4.80	4.80	10,198
2019-10-25	4.80	4.85	4.80	4.80	6,141
2019-10-24	4.90	4.90	4.80	4.80	0
2019-10-23	4.90	4.90	4.90	4.90	0
2019-10-22	4.90	4.90	4.90	4.90	0
2019-10-21	4.90	4.90	4.90	4.90	0
2019-10-18	4.90	4.90	4.90	4.90	0
2019-10-17	4.90	4.90	4.90	4.90	0
2019-10-16	4.80	4.90	4.40	4.90	0
2019-10-15	4.85	4.85	4.85	4.85	0
2019-10-14	4.85	4.85	4.85	4.85	1,000
2019-10-11	4.70	4.85	4.70	4.85	228,426
2019-10-10	5.00	5.00	4.70	5.00	150,000
2019-10-09	5.00	5.00	5.00	5.00	21,000
2019-10-08	5.00	5.00	5.00	5.00	0
2019-10-07	5.00	5.00	5.00	5.00	0
2019-10-04	5.00	5.00	5.00	5.00	43,996
2019-10-03	5.00	5.00	5.00	5.00	19,681
2019-10-02	5.00	5.00	5.00	5.00	0
2019-10-01	5.00	5.00	5.00	5.00	0
2019-09-30	5.00	5.00	5.00	5.00	0
2019-09-27	5.00	4.76	4.76	5.00	10,000
2019-09-26	5.00	5.00	5.00	5.00	0
2019-09-25	5.00	5.00	5.00	5.00	0
2019-09-24	5.00	5.00	5.00	5.00	0
2019-09-23	5.00	5.00	5.00	5.00	0
2019-09-20	5.00	5.00	5.00	5.00	0
2019-09-19	5.00	5.00	5.00	5.00	250,000
2019-09-18	5.00	5.00	5.00	5.00	4,667
2019-09-17	5.05	5.05	5.00	5.00	250,000
2019-09-16	5.05	5.05	5.05	5.05	282,786
2019-09-13	5.05	5.05	5.05	5.05	0
2019-09-12	5.05	5.05	4.60	5.05	0
2019-09-11	5.05	5.05	5.05	5.05	0
2019-09-10	5.05	5.05	5.05	5.05	0
2019-09-09	5.05	5.05	5.05	5.05	0
2019-09-06	5.05	5.05	5.05	5.05	2,000
2019-09-05	5.05	5.05	5.05	5.05	28,775
2019-09-04	5.05	5.05	5.05	5.05	0
2019-09-03	5.50	5.50	5.05	5.05	0
2019-09-02	5.50	5.50	5.50	5.50	0
2019-08-30	5.50	5.50	5.50	5.50	0
2019-08-29	5.50	5.50	5.50	5.50	0
2019-08-28	5.50	5.50	5.50	5.50	0
2019-08-27	5.50	5.50	5.50	5.50	0
2019-08-23	5.50	5.50	5.50	5.50	0
2019-08-22	5.50	5.50	5.50	5.50	7,240
2019-08-21	5.50	5.50	5.50	5.50	0
2019-08-20	5.50	5.50	5.50	5.50	0
2019-08-19	5.50	5.50	5.50	5.50	1,619,699
2019-08-16	5.50	5.50	5.50	5.50	11,984
2019-08-15	5.50	5.50	5.50	5.50	39,500
2019-08-14	5.70	5.70	5.50	5.50	0
2019-08-13	5.70	5.70	5.70	5.70	10,000
2019-08-12	5.50	5.70	5.50	5.70	82,438
2019-08-09	5.50	5.50	5.50	5.50	0
2019-08-08	5.50	5.50	5.50	5.50	0
2019-08-07	5.50	5.50	5.50	5.50	52,199
2019-08-06	5.50	5.50	5.50	5.50	0
2019-08-05	6.00	6.00	5.50	5.50	40,000
2019-08-02	6.00	6.00	6.00	6.00	0
2019-08-01	6.00	6.00	6.00	6.00	0
2019-07-31	6.00	6.00	6.00	6.00	0
2019-07-30	6.00	6.00	6.00	6.00	0
2019-07-29	6.00	6.00	6.00	6.00	0
2019-07-26	6.00	6.00	6.00	6.00	1,808,500
2019-07-25	6.00	6.00	6.00	6.00	11,487
2019-07-24	5.80	5.80	5.80	6.00	2,000
2019-07-23	6.00	5.80	5.80	6.00	33,000
2019-07-22	6.00	6.00	6.00	6.00	0
2019-07-19	6.00	6.00	6.00	6.00	0
2019-07-18	6.00	6.00	6.00	6.00	10,000
2019-07-17	6.00	6.00	6.00	6.00	0
2019-07-16	6.00	6.00	6.00	6.00	0
2019-07-15	6.00	6.00	6.00	6.00	1,450,081
2019-07-12	6.00	6.00	6.00	6.00	102,000
2019-07-11	6.00	6.00	6.00	6.00	139,285
2019-07-10	7.00	6.10	6.00	6.00	394,954
2019-07-09	7.00	7.00	7.00	7.00	14,626
2019-07-08	7.00	7.00	7.00	7.00	15,000
2019-07-05	7.00	7.00	7.00	7.00	0
2019-07-04	7.00	7.00	7.00	7.00	0
2019-07-03	7.00	7.00	7.00	7.00	0
2019-07-02	7.00	7.00	7.00	7.00	23,282
2019-07-01	6.50	7.00	6.50	7.00	182,893
2019-06-28	6.50	6.50	6.50	6.50	1,500
2019-06-27	6.50	6.50	6.50	6.50	0
2019-06-26	6.50	6.50	6.50	6.50	100,000
2019-06-25	6.30	6.50	6.30	6.50	126,500
2019-06-24	6.00	6.15	6.00	6.15	170,000
2019-06-21	6.00	6.00	6.00	6.00	0
2019-06-20	6.00	6.00	6.00	6.00	110,388
2019-06-19	6.00	6.00	6.00	6.00	0
2019-06-18	6.00	6.00	6.00	6.00	1,000
2019-06-17	6.00	6.00	6.00	6.00	0
2019-06-14	6.00	6.00	5.80	6.00	57,000
2019-06-13	6.00	6.00	6.00	6.00	25,000
2019-06-12	5.80	6.00	5.70	6.00	102,199
2019-06-11	6.00	6.00	6.00	6.00	0
2019-06-10	5.50	6.00	5.50	6.00	160,109
2019-06-07	5.50	5.50	5.50	5.50	0
2019-06-06	5.50	5.50	5.00	5.50	0
2019-06-05	5.50	5.50	5.50	5.50	176,393
2019-06-04	5.50	5.50	5.50	5.50	0
2019-06-03	5.50	5.50	5.50	5.50	0
2019-05-31	5.50	5.50	5.50	5.50	0
2019-05-30	5.50	5.50	5.50	5.50	48,580
2019-05-29	5.20	5.20	5.20	5.50	200,166
2019-05-28	5.50	6.00	5.20	5.50	91,911
2019-05-24	5.50	5.50	5.50	5.50	0
2019-05-23	5.50	5.50	5.50	5.50	2,586
2019-05-22	5.50	5.50	5.50	5.50	0
2019-05-21	5.50	5.50	5.50	5.50	74,571
2019-05-20	5.50	5.50	5.50	5.50	14,914
2019-05-17	5.50	5.50	5.50	5.50	7,199
2019-05-16	5.50	5.50	5.50	5.50	7,240
2019-05-15	5.50	5.50	5.50	5.50	186,427
2019-05-14	5.50	5.50	5.50	5.50	0
2019-05-13	5.50	5.50	5.50	5.50	0
2019-05-10	5.50	5.50	5.50	5.50	0

Share	Price	Change
Tertiary Minerals (TYM)	0.1125	25%
Angle (AGL)	23.50	20.51%
Belluscura (BELL)	9.50	18.75%
Light Science (LST)	3.00	18.52%
Microsalt (SALT)	79.50	17.78%

Share	Price	Change
Mobile Tornado (MBT)	2.25	-23.73%
Empyrean (EME)	0.40	-21.21%
Eqtec (EQT)	1.35	-14.29%
Metals Exploration (MTL)	4.50	-14.29%
Thor Energy (THR)	0.90	-14.29%

Share	Price	Volume
Supply@me Cap (SYME)	0.022	1,402,321,490
Baron Oil (BOIL)	0.07	261,755,698
Premier African Minerals (PREM)	0.185	244,130,152
Lloyds (LLOY)	53.94	236,468,265
Echo Energy (ECHO)	0.0031	210,502,452