Ovoca Bio Share History

Ovoca Bio Share Price history. The following table shows end-of-day data OVB historical share prices for Ovoca Bio, 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.

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

Date	Open	High	Low	Close	Volume
2024-05-16	0.83	0.83	0.73	0.73	163,310
2024-05-15	0.83	0.83	0.83	0.83	0
2024-05-14	0.83	0.83	0.83	0.83	0
2024-05-13	0.83	0.83	0.83	0.83	3,278
2024-05-10	0.75	0.83	0.75	0.83	142,115
2024-05-09	0.75	0.75	0.75	0.75	0
2024-05-08	0.75	0.75	0.75	0.75	0
2024-05-07	0.75	0.75	0.75	0.75	2,268
2024-05-06	0.75	0.75	0.75	0.75	0
2024-05-03	0.75	0.75	0.75	0.75	0
2024-05-02	0.75	0.75	0.75	0.75	1,734
2024-05-01	0.78	0.78	0.75	0.75	69,578
2024-04-30	0.83	0.83	0.78	0.78	300,000
2024-04-29	0.83	0.83	0.83	0.83	22,163
2024-04-26	0.83	0.83	0.83	0.83	119,941
2024-04-25	0.83	0.83	0.83	0.83	0
2024-04-24	0.67	0.83	0.67	0.83	288,739
2024-04-23	0.60	0.67	0.60	0.67	145,993
2024-04-22	0.60	0.60	0.60	0.60	400,588
2024-04-19	0.73	0.73	0.65	0.65	377,404
2024-04-18	0.73	0.73	0.73	0.73	0
2024-04-17	0.75	0.75	0.70	0.73	239,030
2024-04-16	0.75	0.75	0.75	0.75	0
2024-04-15	0.75	0.75	0.75	0.75	200,884
2024-04-12	0.55	0.88	0.75	0.75	2,820,041
2024-04-11	0.55	0.55	0.55	0.55	0
2024-04-10	0.55	0.55	0.55	0.55	63,510
2024-04-09	0.55	0.55	0.55	0.55	15,964
2024-04-08	0.55	0.55	0.55	0.55	6,938
2024-04-05	0.55	0.55	0.55	0.55	351
2024-04-04	0.55	0.55	0.55	0.55	0
2024-04-03	0.60	0.60	0.60	0.60	271,998
2024-04-02	0.70	0.70	0.55	0.60	504,693
2024-04-01	0.70	0.70	0.70	0.70	0
2024-03-29	0.70	0.70	0.70	0.70	0
2024-03-28	0.70	0.70	0.70	0.70	26,313
2024-03-27	0.70	0.70	0.70	0.70	89,124
2024-03-26	0.85	0.85	0.70	0.70	300,000
2024-03-25	0.80	0.85	0.80	0.85	19,640
2024-03-22	0.80	0.80	0.80	0.80	449
2024-03-21	0.75	0.80	0.75	0.80	0
2024-03-20	0.95	0.95	0.85	0.85	53,150
2024-03-19	0.95	0.95	0.90	0.90	0
2024-03-18	0.95	0.95	0.90	0.90	83,687
2024-03-15	0.95	0.95	0.90	0.90	483
2024-03-14	0.95	0.95	0.90	0.90	101
2024-03-13	0.95	0.95	0.90	0.90	1,047
2024-03-12	0.90	0.90	0.90	0.90	233,478
2024-03-11	0.90	0.90	0.90	0.90	107,134
2024-03-08	0.88	0.90	0.83	0.90	963,108
2024-03-07	0.88	0.88	0.88	0.88	1,252
2024-03-06	0.88	0.88	0.88	0.88	62,285
2024-03-05	0.88	0.88	0.88	0.88	0
2024-03-04	0.88	0.88	0.88	0.88	444
2024-03-01	0.80	0.88	0.80	0.88	216,909
2024-02-29	0.85	0.85	0.80	0.80	462,595
2024-02-28	0.85	0.85	0.85	0.85	1,572
2024-02-27	0.85	0.85	0.85	0.85	0
2024-02-26	0.85	0.85	0.85	0.85	61,070
2024-02-23	0.85	0.85	0.85	0.85	0
2024-02-22	0.85	0.85	0.85	0.85	0
2024-02-21	0.85	0.85	0.85	0.85	50,000
2024-02-20	0.85	0.85	0.85	0.85	0
2024-02-19	0.85	0.85	0.85	0.85	0
2024-02-16	0.85	0.85	0.85	0.85	27,676
2024-02-15	0.85	0.85	0.85	0.85	0
2024-02-14	0.85	0.85	0.85	0.85	51,938
2024-02-13	0.85	0.85	0.85	0.85	0
2024-02-12	0.90	0.90	0.85	0.85	96,399
2024-02-09	0.90	0.90	0.90	0.90	0
2024-02-08	0.90	0.90	0.90	0.90	768
2024-02-07	0.90	0.90	0.90	0.90	206
2024-02-06	0.90	0.90	0.90	0.90	548,277
2024-02-05	0.90	0.90	0.85	0.90	2,779
2024-02-02	0.90	0.90	0.90	0.90	0
2024-02-01	0.90	0.90	0.90	0.90	0
2024-01-31	0.90	0.99	0.90	0.90	500,383
2024-01-30	0.90	0.90	0.90	0.90	422,655
2024-01-29	0.90	0.90	0.90	0.90	19,639
2024-01-26	0.80	0.90	0.80	0.90	686,015
2024-01-25	0.80	0.80	0.80	0.80	221,628
2024-01-24	0.80	0.80	0.80	0.80	20,000
2024-01-23	0.85	0.85	0.80	0.80	504,641
2024-01-22	0.85	0.85	0.85	0.85	3,200
2024-01-19	0.90	0.90	0.85	0.85	0
2024-01-18	0.90	0.90	0.90	0.90	0
2024-01-17	1.00	1.00	0.85	0.90	721,254
2024-01-16	1.05	1.05	1.00	1.00	13,262
2024-01-15	1.05	1.05	1.05	1.05	400
2024-01-12	1.05	1.05	1.05	1.05	27,453
2024-01-11	1.00	1.05	1.00	1.05	16,369
2024-01-10	1.00	1.00	0.95	1.00	307,637
2024-01-09	1.00	1.00	1.00	1.00	59,690
2024-01-08	0.90	1.00	0.90	1.00	441,849
2024-01-05	0.83	1.00	0.83	0.90	3,254,375
2024-01-04	0.90	0.90	0.83	0.83	374,837
2024-01-03	0.90	0.90	0.90	0.90	0
2024-01-02	0.90	0.90	0.90	0.90	0
2024-01-01	0.90	0.90	0.90	0.90	0
2023-12-29	0.90	0.90	0.90	0.90	118
2023-12-28	0.90	0.90	0.90	0.90	3,023
2023-12-27	0.90	0.90	0.90	0.90	156,563
2023-12-26	0.90	0.90	0.90	0.90	0
2023-12-25	0.90	0.90	0.90	0.90	0
2023-12-22	0.90	0.90	0.90	0.90	100,000
2023-12-21	0.95	0.95	0.90	0.90	468,280
2023-12-20	0.95	0.95	0.95	0.95	19
2023-12-19	0.95	0.95	0.95	0.95	0
2023-12-18	0.95	0.95	0.95	0.95	0
2023-12-15	0.95	0.95	0.95	0.95	14,641
2023-12-14	0.95	0.95	0.95	0.95	0
2023-12-13	0.95	0.95	0.95	0.95	500
2023-12-12	0.95	0.95	0.95	0.95	0
2023-12-11	1.05	1.05	1.05	1.05	0
2023-12-08	1.05	1.05	1.05	1.05	7,221
2023-12-07	1.15	1.15	1.05	1.05	200,000
2023-12-06	1.15	1.15	1.15	1.15	10,000
2023-12-05	1.15	1.20	1.15	1.15	163,706
2023-12-04	1.15	1.15	1.15	1.15	0
2023-12-01	1.30	1.30	1.15	1.15	71,907
2023-11-30	1.25	1.25	1.25	1.25	203,102
2023-11-29	1.25	1.25	1.25	1.25	160,192
2023-11-28	1.25	1.25	1.25	1.25	429
2023-11-27	1.25	1.25	1.25	1.25	19,800
2023-11-24	1.25	1.25	1.25	1.25	0
2023-11-23	1.25	1.25	1.25	1.25	10,694
2023-11-22	1.25	1.25	1.25	1.25	7,331
2023-11-21	1.25	1.25	1.25	1.25	1,081
2023-11-20	1.25	1.25	1.25	1.25	65,282
2023-11-17	1.25	1.25	1.25	1.25	163,049
2023-11-16	1.25	1.25	1.25	1.25	6,832
2023-11-15	1.25	1.25	1.25	1.25	27,958
2023-11-14	1.25	1.25	1.25	1.25	0
2023-11-13	1.25	1.25	1.25	1.25	10,000
2023-11-10	1.40	1.40	1.25	1.25	105,000
2023-11-09	1.40	1.40	1.35	1.35	0
2023-11-08	1.35	1.35	1.35	1.35	0
2023-11-07	1.35	1.35	1.35	1.35	30,609
2023-11-06	1.40	1.40	1.35	1.35	130
2023-11-03	1.35	1.35	1.35	1.35	7,581
2023-11-02	1.30	1.35	1.30	1.35	485,878
2023-11-01	1.30	1.30	1.30	1.30	719
2023-10-31	1.30	1.30	1.30	1.30	0
2023-10-30	1.30	1.30	1.30	1.30	350,000
2023-10-27	1.30	1.30	1.30	1.30	0
2023-10-26	1.30	1.30	1.30	1.30	0
2023-10-25	1.15	1.30	1.15	1.30	584,156
2023-10-24	1.30	1.30	1.15	1.15	214,006
2023-10-23	1.30	1.30	1.30	1.30	0
2023-10-20	1.30	1.30	1.30	1.30	0
2023-10-19	1.30	1.30	1.30	1.30	0
2023-10-18	1.30	1.30	1.30	1.30	0
2023-10-17	1.30	1.30	1.30	1.30	11,387
2023-10-16	1.30	1.30	1.30	1.30	18,590
2023-10-13	1.30	1.30	1.10	1.30	907,244
2023-10-12	1.30	1.30	1.30	1.30	292,522
2023-10-11	1.30	1.30	1.30	1.30	74,505
2023-10-10	1.48	1.55	1.30	1.30	1,723,146
2023-10-09	1.48	1.48	1.48	1.48	0
2023-10-06	1.40	1.48	1.35	1.48	1,017,448
2023-10-05	1.55	1.55	1.40	1.40	483,813
2023-10-04	1.50	1.55	1.50	1.55	819
2023-10-03	1.55	1.55	1.55	1.55	51,843
2023-10-02	1.55	1.55	1.55	1.55	552,062
2023-09-29	1.43	1.55	1.43	1.55	507,586
2023-09-28	1.55	1.55	1.43	1.43	238,455
2023-09-27	1.60	1.73	1.58	1.58	187,333
2023-09-26	1.60	1.60	1.60	1.60	173,687
2023-09-25	1.60	1.60	1.60	1.60	115,477
2023-09-22	1.75	1.75	1.60	1.60	873,820
2023-09-21	1.70	1.75	1.70	1.75	804,478
2023-09-20	1.55	1.70	1.55	1.70	543,020
2023-09-19	1.75	1.75	1.55	1.55	206,159
2023-09-18	1.85	1.85	1.75	1.75	230,282
2023-09-15	1.85	1.85	1.85	1.85	0
2023-09-14	1.85	1.85	1.85	1.85	9,580
2023-09-13	1.95	1.95	1.85	1.85	627,088
2023-09-12	1.85	2.02	1.95	1.95	233,845
2023-09-11	1.85	2.04	1.85	1.85	439,178
2023-09-08	2.15	2.20	2.04	2.04	262,928
2023-09-07	2.25	2.25	2.15	2.15	587,937
2023-09-06	1.88	2.25	1.88	2.25	1,278,369
2023-09-05	2.25	2.00	2.00	2.00	877,768
2023-09-04	2.25	2.25	2.25	2.25	471,880
2023-09-01	2.75	2.50	2.40	2.40	2,547,483
2023-08-31	7.50	2.75	2.25	2.75	10,950,313
2023-08-30	14.00	14.00	14.00	14.00	61,437
2023-08-29	13.75	14.25	13.75	14.00	611,082
2023-08-28	13.30	13.30	13.30	13.30	0
2023-08-25	11.25	13.30	11.50	13.30	965,561
2023-08-24	11.50	11.50	11.25	11.25	10,073
2023-08-23	11.75	11.75	11.25	11.50	68,426
2023-08-22	11.50	12.00	11.25	11.75	105,299
2023-08-21	11.75	13.75	11.50	11.50	747,188
2023-08-18	10.75	12.70	11.00	11.00	552,012
2023-08-17	10.50	10.75	10.50	10.75	29,152
2023-08-16	10.50	10.50	10.50	10.50	10,000
2023-08-15	11.00	11.00	10.50	10.50	17,918
2023-08-14	9.50	11.00	9.50	11.00	138,181
2023-08-11	11.25	11.25	9.50	9.50	85,265
2023-08-10	11.25	11.25	11.25	11.25	17,840
2023-08-09	11.50	12.10	11.00	11.25	349,587
2023-08-08	9.50	12.50	9.50	11.25	712,141
2023-08-07	8.75	9.50	8.75	9.50	319,973
2023-08-04	8.50	8.75	8.00	8.75	43,474
2023-08-03	8.25	8.50	8.00	8.50	150,799
2023-08-02	8.00	8.00	8.00	8.00	0
2023-08-01	8.25	8.25	8.00	8.00	34,686
2023-07-31	8.25	8.50	8.25	8.25	16,223
2023-07-28	8.50	8.50	8.50	8.50	0
2023-07-27	8.50	8.50	8.50	8.50	29,228
2023-07-26	8.50	8.50	8.50	8.50	17,523
2023-07-25	8.50	8.50	8.50	8.50	45,806
2023-07-24	8.50	8.50	8.50	8.50	34,600
2023-07-21	8.50	8.50	8.50	8.50	15,685
2023-07-20	7.13	8.50	7.13	8.50	341,733
2023-07-19	6.75	7.13	6.75	7.13	129,241
2023-07-18	6.00	6.75	6.10	6.75	104,777
2023-07-17	6.00	6.00	6.00	6.00	247,729
2023-07-14	6.00	6.00	6.00	6.00	13,000
2023-07-13	6.00	6.00	6.00	6.00	10,000
2023-07-12	6.00	6.00	6.00	6.00	0
2023-07-11	6.00	6.00	6.00	6.00	38,924
2023-07-10	6.00	6.00	6.00	6.00	62,358
2023-07-07	6.00	6.00	6.00	6.00	64,938
2023-07-06	6.00	6.00	6.00	6.00	194
2023-07-05	6.00	6.00	6.00	6.00	22,668
2023-07-04	6.00	6.00	6.00	6.00	108
2023-07-03	6.00	6.00	6.00	6.00	90,441
2023-06-30	6.00	6.00	6.00	6.00	94,722
2023-06-29	6.00	6.00	6.00	6.00	8,053
2023-06-28	6.00	6.00	6.00	6.00	85,992
2023-06-27	6.00	6.00	6.00	6.00	31,598
2023-06-26	6.00	6.00	6.00	6.00	40,016
2023-06-23	6.00	6.00	6.00	6.00	0
2023-06-22	6.00	6.00	6.00	6.00	15,968
2023-06-21	6.50	6.50	6.00	6.00	126,655
2023-06-20	6.50	6.50	6.50	6.50	139,197
2023-06-19	6.50	6.50	6.50	6.50	30,725
2023-06-16	6.50	6.50	6.50	6.50	0
2023-06-15	6.75	6.75	6.25	6.50	25,940
2023-06-14	7.00	7.00	6.75	6.75	0
2023-06-13	6.63	7.00	6.63	7.00	199,711
2023-06-12	7.00	7.25	5.75	6.63	398,667
2023-06-09	7.75	7.75	7.75	7.75	123
2023-06-08	7.75	7.75	7.75	7.75	0
2023-06-07	7.75	7.75	7.75	7.75	0
2023-06-06	7.75	7.75	7.75	7.75	15
2023-06-05	8.00	8.00	7.75	7.75	203,517
2023-06-02	7.75	8.00	7.50	8.00	87,425
2023-06-01	7.25	7.50	7.25	7.25	103,255
2023-05-31	7.50	7.50	7.25	7.25	43,016
2023-05-30	7.50	7.50	7.50	7.50	14,407
2023-05-29	7.50	7.50	7.50	7.50	0
2023-05-26	7.50	7.50	7.50	7.50	58,885
2023-05-25	7.50	7.50	7.50	7.50	230
2023-05-24	7.50	7.50	7.25	7.50	91,306
2023-05-23	7.75	7.75	7.25	7.50	169,691
2023-05-22	9.00	9.00	7.75	7.75	150,200
2023-05-19	8.25	9.00	8.50	9.00	239,367
2023-05-18	7.25	9.75	7.25	8.25	918,416
2023-05-17	7.00	7.25	7.00	7.25	438,312
2023-05-16	6.75	7.00	6.75	7.00	129,677
2023-05-15	6.75	6.75	6.75	6.75	57,100
2023-05-12	5.75	6.75	5.75	6.75	158,369
2023-05-11	5.75	6.00	5.75	6.00	159
2023-05-10	5.75	6.00	5.75	6.00	0
2023-05-09	5.75	6.00	5.75	6.00	0
2023-05-08	6.00	6.00	6.00	6.00	0
2023-05-05	6.00	6.00	6.00	6.00	19,351
2023-05-04	6.00	6.00	6.00	6.00	0
2023-05-03	6.00	6.00	6.00	6.00	0
2023-05-02	6.00	6.00	6.00	6.00	232
2023-05-01	6.00	6.00	6.00	6.00	0
2023-04-28	5.75	6.00	5.75	6.00	2,547
2023-04-27	5.50	6.00	5.50	6.00	139,833
2023-04-26	5.75	5.75	5.50	5.50	0
2023-04-25	5.50	5.50	5.50	5.50	25,617
2023-04-24	5.50	5.50	5.50	5.50	0
2023-04-21	5.50	5.50	5.50	5.50	0
2023-04-20	5.75	5.75	5.50	5.50	0
2023-04-19	5.50	5.50	5.50	5.50	0
2023-04-18	5.50	5.50	5.50	5.50	0
2023-04-17	5.75	5.75	5.50	5.50	0
2023-04-14	5.50	5.50	5.50	5.50	10,000
2023-04-13	5.50	5.50	5.50	5.50	0
2023-04-12	5.75	5.75	5.50	5.50	0
2023-04-11	5.75	5.75	5.50	5.50	25,991
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	5.75	5.75	5.50	5.50	0
2023-04-05	5.50	5.50	5.50	5.50	0
2023-04-04	5.50	5.50	5.50	5.50	34,072
2023-04-03	5.75	5.75	5.50	5.50	0
2023-03-31	5.75	5.75	5.75	5.75	0
2023-03-30	6.00	6.00	5.75	5.75	32,233
2023-03-29	6.00	6.00	5.75	5.75	0
2023-03-28	6.00	6.00	5.75	5.75	70,084
2023-03-27	6.00	6.00	5.75	5.75	0
2023-03-24	6.00	6.00	5.75	5.75	45,206
2023-03-23	6.00	6.00	6.00	6.00	0
2023-03-22	6.00	6.00	6.00	6.00	0
2023-03-21	6.00	6.00	6.00	6.00	0
2023-03-20	6.00	5.45	5.45	5.45	1,500
2023-03-17	6.00	6.00	6.00	6.00	5,229
2023-03-16	6.00	6.50	6.00	6.00	10,615
2023-03-15	6.00	6.25	6.00	6.00	0
2023-03-14	6.00	6.00	6.00	6.00	145,782
2023-03-13	6.00	6.00	6.00	6.00	30,000
2023-03-10	6.00	6.00	6.00	6.00	0
2023-03-09	6.00	6.00	6.00	6.00	0
2023-03-08	6.00	6.00	6.00	6.00	32,856
2023-03-07	5.63	5.63	5.63	5.63	43,601
2023-03-06	5.63	5.63	5.63	5.63	0
2023-03-03	5.63	5.63	5.63	5.63	15
2023-03-02	5.63	5.63	5.63	5.63	0
2023-03-01	5.63	5.63	5.63	5.63	0
2023-02-28	5.63	5.63	5.63	5.63	0
2023-02-27	5.63	5.63	5.63	5.63	0
2023-02-24	5.63	6.00	5.63	5.63	23,983
2023-02-23	5.50	5.63	5.50	5.63	1,643
2023-02-22	5.50	5.63	5.50	5.63	85,000
2023-02-21	6.00	6.00	5.38	5.50	287,307
2023-02-20	6.00	6.00	6.00	6.00	0
2023-02-17	6.00	6.00	6.00	6.00	10,000
2023-02-16	6.00	6.00	5.70	6.00	1,700
2023-02-15	6.00	6.30	6.30	6.00	8,259
2023-02-14	6.25	6.30	6.00	6.00	76,700
2023-02-13	6.00	6.40	6.00	6.25	59,504
2023-02-10	6.00	6.00	6.00	6.00	10,030
2023-02-09	6.00	6.50	6.00	6.00	60,949
2023-02-08	6.00	6.00	6.00	6.00	21,281
2023-02-07	6.00	6.00	6.00	6.00	0
2023-02-06	6.00	6.00	6.00	6.00	30,110
2023-02-03	6.00	6.00	6.00	6.00	30
2023-02-02	6.00	6.00	6.00	6.00	0
2023-02-01	6.00	6.00	6.00	6.00	96
2023-01-31	6.00	6.00	6.00	6.00	2,000
2023-01-30	6.50	6.50	6.00	6.00	156,499
2023-01-27	6.50	6.50	6.50	6.50	24,336
2023-01-26	6.50	6.50	6.50	6.50	34,281
2023-01-25	7.00	7.00	6.50	6.50	81,140
2023-01-24	7.00	7.00	7.00	7.00	15,000
2023-01-23	7.00	7.00	7.00	7.00	0
2023-01-20	7.00	7.00	7.00	7.00	10
2023-01-19	7.00	7.00	7.00	7.00	983
2023-01-18	7.13	7.13	6.50	7.00	74,785
2023-01-17	7.00	7.13	7.00	7.13	135,121
2023-01-16	7.10	7.10	7.00	7.00	19,079
2023-01-13	5.75	7.25	6.25	7.10	603,138
2023-01-12	5.75	5.75	5.75	5.75	24,674
2023-01-11	5.25	5.75	5.25	5.75	239,750
2023-01-10	5.50	6.25	5.25	5.25	411,811
2023-01-09	5.00	5.50	5.00	5.50	271,865
2023-01-06	5.00	5.00	5.00	5.00	6,000
2023-01-05	5.00	5.00	5.00	5.00	60,000
2023-01-04	5.00	5.00	5.00	5.00	110,917
2023-01-03	4.88	5.00	4.88	5.00	0
2023-01-02	4.88	4.88	4.88	4.88	0
2022-12-30	5.50	5.50	4.88	4.88	74,195
2022-12-29	5.50	5.50	5.25	5.50	10,007
2022-12-28	4.75	5.75	4.75	5.50	604,325
2022-12-27	4.75	4.75	4.75	4.75	0
2022-12-26	4.75	4.75	4.75	4.75	0
2022-12-23	4.75	4.75	4.75	4.75	0
2022-12-22	4.75	4.75	4.75	4.75	0
2022-12-21	4.75	4.75	4.75	4.75	2,847
2022-12-20	4.75	4.75	4.75	4.75	250
2022-12-19	4.75	4.75	4.75	4.75	5,000
2022-12-16	4.75	4.75	4.75	4.75	23,000
2022-12-15	4.75	4.75	4.75	4.75	22,574
2022-12-14	4.75	4.75	4.25	4.75	179,400
2022-12-13	5.63	5.55	4.75	4.75	122,983
2022-12-12	5.63	5.63	5.38	5.38	200
2022-12-09	5.63	5.63	5.38	5.38	3,000
2022-12-08	5.63	5.63	5.38	5.38	140,000
2022-12-07	5.75	5.75	5.25	5.63	93,958
2022-12-06	5.50	5.75	5.50	5.75	20,000
2022-12-05	5.50	5.50	5.50	5.50	94,779
2022-12-02	5.50	5.65	5.50	5.50	19,424
2022-12-01	5.50	5.50	5.50	5.50	43
2022-11-30	5.50	5.50	5.50	5.50	0
2022-11-29	6.25	6.25	5.25	5.50	299,514
2022-11-28	6.25	6.25	6.25	6.25	0
2022-11-25	6.25	6.25	6.25	6.25	109,786
2022-11-24	6.25	6.25	6.25	6.25	16,886
2022-11-23	6.25	6.25	6.25	6.25	3,708
2022-11-22	6.25	6.25	6.25	6.25	8,014
2022-11-21	6.25	6.25	6.25	6.25	2,714
2022-11-18	6.25	6.25	6.25	6.25	65
2022-11-17	6.75	6.75	6.25	6.25	151,726
2022-11-16	6.15	7.25	6.15	6.75	473,081
2022-11-15	6.60	6.60	6.15	6.15	145,788
2022-11-14	6.60	6.60	6.60	6.60	38,714
2022-11-11	6.75	6.75	6.45	6.60	117,887
2022-11-10	7.75	7.75	6.75	6.75	276,299
2022-11-09	7.50	7.75	7.50	7.75	0
2022-11-08	7.75	7.75	7.75	7.75	0
2022-11-07	7.50	7.75	7.50	7.75	0
2022-11-04	7.75	7.75	7.75	7.75	21
2022-11-03	7.75	7.75	7.75	7.75	29,341
2022-11-02	7.75	7.75	7.75	7.75	65,000
2022-11-01	7.75	7.75	7.75	7.75	0
2022-10-31	7.75	7.75	7.75	7.75	54,673
2022-10-28	7.75	7.50	7.50	7.50	127,175
2022-10-27	7.25	7.75	7.25	7.75	78,912
2022-10-26	7.00	7.25	7.00	7.25	15,000
2022-10-25	7.00	7.00	7.00	7.00	0
2022-10-24	7.00	7.00	7.00	7.00	20,655
2022-10-21	6.75	7.00	6.75	7.00	175,500
2022-10-20	6.75	6.75	6.75	6.75	18,267
2022-10-19	6.25	6.75	6.25	6.75	36,846
2022-10-18	6.25	6.25	6.25	6.25	36,384
2022-10-17	6.10	6.25	6.10	6.25	82,993
2022-10-14	5.75	6.10	5.75	6.10	31,470
2022-10-13	5.75	5.75	5.75	5.75	3,600
2022-10-12	5.60	5.75	5.60	5.75	10,000
2022-10-11	5.90	5.90	5.40	5.60	251,640
2022-10-10	6.15	6.15	5.80	5.90	15,051
2022-10-07	6.50	6.50	5.90	5.90	102,500
2022-10-06	6.50	6.50	6.50	6.50	8,000
2022-10-05	6.50	6.50	6.50	6.50	10,000
2022-10-04	6.75	6.75	6.50	6.50	10,000
2022-10-03	6.75	6.75	6.75	6.75	15
2022-09-30	8.25	8.25	6.75	6.75	272,054
2022-09-29	8.25	8.25	8.25	8.25	11,151
2022-09-28	8.75	8.75	8.25	8.25	31,183
2022-09-27	8.75	8.75	8.75	8.75	3,082
2022-09-26	8.75	8.75	8.75	8.75	37,585
2022-09-23	8.75	8.75	8.50	8.75	5,000
2022-09-22	9.50	9.50	8.75	8.75	142,686
2022-09-21	9.75	9.75	9.50	9.50	82,485
2022-09-20	9.75	9.75	9.00	9.75	0
2022-09-19	9.75	9.75	9.75	9.75	0
2022-09-16	9.75	9.75	9.75	9.75	3,200
2022-09-15	9.75	9.75	9.00	9.75	0
2022-09-14	9.75	9.75	9.00	9.75	3,400
2022-09-13	9.75	9.75	9.00	9.75	2,389
2022-09-12	9.75	9.75	9.00	9.75	0
2022-09-09	9.75	9.75	9.00	9.75	0
2022-09-08	9.75	9.75	9.00	9.75	0
2022-09-07	9.75	9.75	9.00	9.75	0
2022-09-06	9.75	9.75	9.00	9.75	25,898
2022-09-05	9.50	9.75	9.00	9.75	14,447
2022-09-02	10.00	10.00	9.50	9.50	61,000
2022-09-01	10.00	10.00	10.00	10.00	20,552
2022-08-31	9.00	10.00	9.00	10.00	188,043
2022-08-30	9.00	9.00	9.00	9.00	14,714
2022-08-29	9.00	9.00	9.00	9.00	0
2022-08-26	9.00	9.00	9.00	9.00	0
2022-08-25	9.00	9.00	9.00	9.00	3,208
2022-08-24	9.00	9.00	9.00	9.00	0
2022-08-23	9.00	9.00	9.00	9.00	0
2022-08-22	9.25	9.25	8.50	9.00	24,472
2022-08-19	9.25	9.25	8.50	9.00	6,000
2022-08-18	9.00	9.00	9.00	9.00	5,000
2022-08-17	9.00	9.00	9.00	9.00	3,000
2022-08-16	9.00	9.00	9.00	9.00	130,735
2022-08-15	9.50	9.50	9.00	9.00	45,251
2022-08-12	9.50	9.50	9.00	9.50	12,608
2022-08-11	9.50	9.50	9.00	9.50	1,973
2022-08-10	9.50	9.50	9.00	9.50	3,952
2022-08-09	10.00	10.00	9.50	9.50	51,115
2022-08-08	10.00	10.00	10.00	10.00	530
2022-08-05	10.00	10.00	10.00	10.00	20,957
2022-08-04	10.00	10.00	10.00	10.00	212
2022-08-03	10.25	10.25	10.00	10.00	47,770
2022-08-02	10.25	10.25	10.25	10.25	0
2022-08-01	9.75	10.25	9.50	10.25	10,120
2022-07-29	9.50	10.25	9.25	9.75	110,495
2022-07-28	9.50	9.50	9.00	9.50	0
2022-07-27	9.50	9.50	9.00	9.50	3,000
2022-07-26	9.50	9.50	9.00	9.50	2,458
2022-07-25	9.50	9.50	9.00	9.50	17,400
2022-07-22	9.50	9.50	9.00	9.50	0
2022-07-21	9.50	9.50	9.00	9.50	0
2022-07-20	9.50	9.50	9.00	9.50	0
2022-07-19	9.50	9.50	9.50	9.50	78
2022-07-18	9.50	9.50	9.50	9.50	530
2022-07-15	9.50	9.50	9.50	9.50	10,670
2022-07-14	9.50	9.50	9.50	9.50	0
2022-07-13	9.25	9.50	9.25	9.50	10,482
2022-07-12	9.25	9.25	9.25	9.25	0
2022-07-11	9.25	9.25	9.00	9.25	6,000
2022-07-08	8.75	9.25	8.00	9.25	0
2022-07-07	9.25	9.00	9.00	9.25	11,006
2022-07-06	9.25	9.25	9.00	9.25	0
2022-07-05	9.25	9.25	9.00	9.25	34,230
2022-07-04	9.25	9.25	9.00	9.25	3,045
2022-07-01	9.25	9.25	9.00	9.25	1,600
2022-06-30	9.75	9.75	9.25	9.25	82,500
2022-06-29	9.75	9.75	9.50	9.75	34,000
2022-06-28	9.75	9.75	9.50	9.75	115
2022-06-27	10.00	10.25	9.75	9.75	33,741
2022-06-24	10.25	10.25	10.25	10.25	38,832
2022-06-23	10.25	10.25	10.25	10.25	50,000
2022-06-22	10.50	10.50	10.50	10.50	25,000
2022-06-21	10.50	10.50	10.50	10.50	4,172
2022-06-20	10.50	10.50	10.50	10.50	3,847
2022-06-17	10.50	10.50	10.50	10.50	41,605
2022-06-16	11.00	11.00	10.50	10.50	11,429
2022-06-15	10.50	11.00	10.50	11.00	88,473
2022-06-14	10.50	10.50	10.50	10.50	150
2022-06-13	10.25	10.50	10.25	10.50	25,000
2022-06-10	10.25	10.25	10.25	10.25	20,000
2022-06-09	10.25	10.25	10.00	10.25	3,093
2022-06-08	10.25	10.25	10.00	10.25	4,000
2022-06-07	10.50	10.50	10.00	10.25	25,462
2022-06-06	10.50	10.50	10.00	10.50	45,000
2022-06-03	10.50	10.50	10.50	10.50	0
2022-06-02	10.50	10.50	10.50	10.50	0
2022-06-01	10.50	10.50	10.00	10.50	6,337
2022-05-31	10.50	10.50	10.00	10.50	0
2022-05-30	10.50	10.50	10.00	10.50	64
2022-05-27	10.75	10.75	10.25	10.50	79,009
2022-05-26	10.75	10.75	10.50	10.75	0
2022-05-25	11.25	11.25	10.50	10.75	22,796
2022-05-24	11.25	11.25	10.50	11.25	0
2022-05-23	10.75	11.25	10.50	11.25	40,000
2022-05-20	11.25	11.25	10.75	10.75	58,462
2022-05-19	11.50	11.50	11.00	11.25	0
2022-05-18	10.00	11.50	9.50	11.50	259,521
2022-05-17	10.00	10.00	10.00	10.00	24,027
2022-05-16	10.00	10.00	9.50	10.00	9,969
2022-05-13	10.00	10.00	10.00	10.00	9,529
2022-05-12	10.75	10.75	10.00	10.00	35,859
2022-05-11	10.75	10.75	10.00	10.50	21,816
2022-05-10	10.75	10.75	10.00	10.50	0
2022-05-09	11.50	11.50	10.50	10.50	35,216
2022-05-06	11.75	11.75	10.75	10.75	50,340
2022-05-05	11.00	11.25	10.50	11.25	61,720
2022-05-04	13.00	13.00	11.00	11.00	428,549
2022-05-03	11.50	13.00	11.00	13.00	202,303
2022-05-02	11.50	11.50	11.50	11.50	0
2022-04-29	12.00	12.00	11.00	11.50	20,432
2022-04-28	12.00	12.00	11.00	12.00	23,219
2022-04-27	12.00	12.00	11.00	12.00	1,550
2022-04-26	12.00	12.00	12.00	12.00	95,680
2022-04-25	12.00	12.00	12.00	12.00	30,000
2022-04-22	12.50	12.50	12.00	12.00	41,907
2022-04-21	12.50	12.50	12.50	12.50	950
2022-04-20	12.75	12.75	12.50	12.50	59,844
2022-04-19	12.75	12.75	12.75	12.75	69,000
2022-04-18	12.75	12.75	12.75	12.75	0
2022-04-15	12.75	12.75	12.75	12.75	0
2022-04-14	12.75	12.75	12.00	12.75	235,450
2022-04-13	14.00	14.00	12.75	12.75	61,373
2022-04-12	14.00	14.00	13.00	14.00	12,694
2022-04-11	14.00	14.00	13.00	14.00	17,500
2022-04-08	14.00	14.00	14.00	14.00	13
2022-04-07	14.00	14.00	13.00	14.00	75,285
2022-04-06	13.75	14.50	13.00	14.00	222,235
2022-04-05	14.00	14.00	13.75	13.75	54,501
2022-04-04	14.00	14.00	14.00	14.00	8,867
2022-04-01	14.00	14.00	14.00	14.00	76,598
2022-03-31	14.00	14.00	14.00	14.00	2,829
2022-03-30	14.00	14.00	14.00	14.00	118,246
2022-03-29	13.00	14.00	13.00	14.00	83,959
2022-03-28	13.00	13.00	13.00	13.00	50,778
2022-03-25	13.50	13.50	13.00	13.00	109,435
2022-03-24	11.50	13.50	11.50	13.50	318,003
2022-03-23	11.50	11.50	10.00	11.50	24,818
2022-03-22	11.00	11.00	11.00	11.00	55,402
2022-03-21	12.75	12.75	11.00	11.00	425,258
2022-03-18	13.00	13.00	12.75	12.75	104,126
2022-03-17	11.00	13.50	11.00	13.00	539,141
2022-03-16	10.00	11.00	10.00	11.00	159,197
2022-03-15	10.25	10.25	10.00	10.00	70,647
2022-03-14	9.50	10.25	9.50	10.25	85,120
2022-03-11	10.25	10.25	9.50	9.50	236,614
2022-03-10	12.00	12.00	9.50	10.25	439,749
2022-03-09	12.50	12.50	12.00	12.00	183,525
2022-03-08	12.50	12.50	12.50	12.50	167,829
2022-03-07	9.50	13.50	9.00	12.50	118,912
2022-03-04	11.00	11.00	9.00	9.50	235,881
2022-03-03	11.50	11.50	11.00	11.00	116,375
2022-03-02	13.50	12.50	11.00	11.50	355,543
2022-03-01	14.00	14.00	13.00	13.50	68,300
2022-02-28	17.00	17.00	14.00	14.00	264,216
2022-02-25	13.50	17.00	13.10	17.00	307,233
2022-02-24	16.00	16.00	12.00	13.50	853,168
2022-02-23	23.20	25.50	16.50	16.50	2,020,234
2022-02-22	11.00	22.50	10.50	22.50	2,245,745
2022-02-21	11.00	11.00	10.00	11.00	108,098
2022-02-18	11.25	11.25	10.50	11.25	48,153
2022-02-17	11.50	11.50	11.25	11.25	25,433
2022-02-16	11.50	11.50	11.50	11.50	8,000
2022-02-15	14.00	14.00	11.50	11.50	549,420
2022-02-14	13.50	14.00	13.00	14.00	114,786
2022-02-11	13.25	13.75	12.50	13.75	100,831
2022-02-10	15.00	15.00	13.00	13.25	387,531
2022-02-09	13.50	15.25	13.25	15.00	539,499
2022-02-08	13.00	13.50	13.00	13.00	150,833
2022-02-07	11.50	14.00	11.50	13.00	545,295
2022-02-04	11.00	11.50	10.75	11.50	293,643
2022-02-03	11.00	11.00	11.00	11.00	32,822
2022-02-02	11.00	11.00	11.00	11.00	1,696
2022-02-01	11.00	11.00	11.00	11.00	0
2022-01-31	11.00	11.00	11.00	11.00	90,330
2022-01-28	11.00	11.00	11.00	11.00	0
2022-01-27	11.00	11.00	11.00	11.00	0
2022-01-26	11.00	11.00	11.00	11.00	9,980
2022-01-25	11.25	11.25	11.00	11.00	2,596
2022-01-24	11.75	11.75	11.25	11.25	67,733
2022-01-21	11.75	11.75	11.75	11.75	15,000
2022-01-20	11.75	11.75	11.75	11.75	50,000
2022-01-19	12.00	12.00	11.75	11.75	94,583
2022-01-18	12.50	12.50	11.75	12.00	160,821
2022-01-17	12.50	12.50	12.50	12.50	20,017
2022-01-14	12.50	12.50	12.00	12.50	18,000
2022-01-13	12.50	12.50	12.50	12.50	43,435
2022-01-12	12.50	12.50	12.50	12.50	78
2022-01-11	12.50	12.50	12.50	12.50	7,695
2022-01-10	12.50	12.50	12.25	12.50	64,743
2022-01-07	13.50	13.50	12.50	12.50	182,453
2022-01-06	13.50	13.50	13.50	13.50	0
2022-01-05	14.50	14.50	13.50	13.50	27,630
2022-01-04	14.50	14.50	14.50	14.50	20,000
2022-01-03	14.50	14.50	14.50	14.50	0
2021-12-31	14.50	14.50	14.50	14.50	17,000
2021-12-30	14.75	14.75	14.00	14.50	38,203
2021-12-29	14.50	14.10	14.10	14.10	141,717
2021-12-28	14.50	14.50	14.50	14.50	0
2021-12-27	14.50	14.50	14.50	14.50	0
2021-12-24	14.50	14.50	14.50	14.50	18,000
2021-12-23	13.75	15.75	13.75	14.50	676,183
2021-12-22	13.25	13.75	13.25	13.75	98,193
2021-12-21	11.75	13.75	11.75	13.25	373,796
2021-12-20	11.75	11.75	11.75	11.75	42,500
2021-12-17	11.75	11.75	11.00	11.75	63,446
2021-12-16	11.75	11.75	11.75	11.75	2,000
2021-12-15	11.75	11.75	11.75	11.75	0
2021-12-14	11.50	11.75	11.50	11.75	17,008
2021-12-13	11.50	11.50	11.50	11.50	2,219
2021-12-10	11.75	11.75	11.50	11.50	19,866
2021-12-09	11.75	11.75	11.75	11.75	470
2021-12-08	11.75	11.75	11.75	11.75	2,118
2021-12-07	12.50	12.50	11.75	11.75	32,414
2021-12-06	12.50	12.50	12.50	12.50	0
2021-12-03	12.75	12.75	12.00	12.50	0
2021-12-02	12.75	12.75	12.00	12.50	3,000
2021-12-01	12.50	12.50	12.50	12.50	17,884
2021-11-30	12.50	12.50	12.50	12.50	31,899
2021-11-29	12.50	12.50	12.50	12.50	24,312
2021-11-26	12.50	12.50	12.50	12.50	10,648
2021-11-25	12.50	12.50	12.50	12.50	34,742
2021-11-24	12.50	12.50	12.50	12.50	3,821
2021-11-23	12.50	12.50	12.50	12.50	50,000
2021-11-22	12.50	12.50	12.50	12.50	88
2021-11-19	12.75	13.00	12.25	12.50	125,970
2021-11-18	13.00	13.00	13.00	13.00	43,000
2021-11-17	13.00	13.00	12.50	13.00	17,957
2021-11-16	13.00	13.00	13.00	13.00	0
2021-11-15	13.00	13.00	13.00	13.00	5,762
2021-11-12	12.50	13.00	12.50	13.00	103,229
2021-11-11	12.50	12.50	12.00	12.50	79,304
2021-11-10	13.25	13.25	12.25	12.25	255,287
2021-11-09	13.50	13.50	13.25	13.25	102,884
2021-11-08	15.00	15.00	13.50	13.50	369,026
2021-11-05	13.00	15.50	12.50	15.00	1,138,887
2021-11-04	12.25	13.25	11.50	11.50	160,001
2021-11-03	12.25	12.25	12.25	12.25	70,599
2021-11-02	12.25	12.25	12.25	12.25	0
2021-11-01	12.25	12.25	12.25	12.25	39,000
2021-10-29	12.25	12.25	12.25	12.25	0
2021-10-28	12.25	12.25	12.25	12.25	0
2021-10-27	12.25	12.25	12.25	12.25	0
2021-10-26	12.25	12.25	12.25	12.25	6,585
2021-10-25	12.25	12.25	11.50	12.25	2,182
2021-10-22	12.25	12.25	12.25	12.25	20
2021-10-21	12.25	12.25	12.25	12.25	0
2021-10-20	12.25	12.25	12.25	12.25	0
2021-10-19	12.25	12.25	12.25	12.25	0
2021-10-18	12.25	12.25	12.25	12.25	25,817
2021-10-15	12.25	12.25	11.50	12.25	0
2021-10-14	12.25	12.25	12.25	12.25	0
2021-10-13	12.25	12.25	12.25	12.25	11,745
2021-10-12	12.25	12.25	11.50	12.25	4,600
2021-10-11	12.25	12.25	12.25	12.25	10,527
2021-10-08	12.25	12.25	12.25	12.25	0
2021-10-07	12.25	12.25	11.50	12.25	5,818
2021-10-06	12.25	12.25	11.50	12.25	7,968
2021-10-05	12.25	12.25	12.25	12.25	24,313
2021-10-04	12.25	12.25	12.25	12.25	0
2021-10-01	12.25	12.25	12.25	12.25	5,000
2021-09-30	11.75	12.25	11.75	12.25	8,330
2021-09-29	12.00	12.00	11.75	11.75	27
2021-09-28	12.00	12.00	11.50	12.00	0
2021-09-27	12.00	12.00	12.00	12.00	446
2021-09-24	12.00	12.00	12.00	12.00	0
2021-09-23	12.00	12.00	12.00	12.00	25,466
2021-09-22	12.25	12.25	12.00	12.00	88,730
2021-09-21	12.25	12.25	12.25	12.25	13,333
2021-09-20	12.25	12.25	12.25	12.25	16
2021-09-17	12.25	12.25	12.25	12.25	885
2021-09-16	12.25	12.25	12.25	12.25	0
2021-09-15	12.25	12.25	12.00	12.25	18,523
2021-09-14	12.25	12.25	12.25	12.25	31,108
2021-09-13	12.25	12.25	12.00	12.25	24
2021-09-10	12.25	12.25	12.00	12.25	50,718
2021-09-09	12.25	12.25	12.00	12.25	12,130
2021-09-08	12.25	12.25	12.00	12.25	32,419
2021-09-07	12.25	12.25	12.00	12.25	5,008
2021-09-06	12.25	12.40	12.25	12.25	111,199
2021-09-03	12.25	12.25	12.00	12.25	3,667
2021-09-02	11.75	12.25	11.50	12.25	65,056
2021-09-01	11.75	11.75	11.50	11.75	0
2021-08-31	11.75	11.75	11.50	11.75	6,875
2021-08-30	11.75	11.75	11.75	11.75	0
2021-08-27	11.75	11.75	11.50	11.75	0
2021-08-26	11.75	11.75	11.50	11.75	48,500
2021-08-25	11.75	11.75	11.50	11.75	4,916
2021-08-24	11.75	11.75	11.50	11.75	2,263
2021-08-23	11.75	11.75	11.50	11.75	24,077
2021-08-20	12.00	12.00	11.50	11.75	3,856
2021-08-19	12.00	12.00	11.50	12.00	39,999
2021-08-18	12.00	12.00	11.50	12.00	2,071
2021-08-17	12.00	12.00	11.50	12.00	42,732
2021-08-16	11.75	12.10	12.10	12.00	58,354
2021-08-13	12.00	12.00	11.50	11.75	31,319
2021-08-12	13.10	13.10	13.00	13.00	130,327
2021-08-11	11.75	12.90	12.75	12.75	291,211
2021-08-10	10.50	12.75	10.00	11.75	589,696
2021-08-09	10.50	10.50	10.00	10.50	0
2021-08-06	10.50	10.50	10.00	10.50	699
2021-08-05	10.50	10.50	10.00	10.50	699
2021-08-04	10.25	10.50	9.50	10.50	60,086
2021-08-03	10.00	10.25	9.50	10.25	0
2021-08-02	10.00	10.00	9.50	10.00	56
2021-07-30	10.00	10.00	9.50	10.00	0
2021-07-29	10.00	10.00	9.50	10.00	0
2021-07-28	9.75	10.00	9.50	10.00	31,901
2021-07-27	10.25	10.25	9.50	10.25	2,430
2021-07-26	10.25	10.25	9.50	10.25	0
2021-07-23	10.25	10.25	9.50	10.25	2,352
2021-07-22	10.25	10.25	9.50	10.25	3,738
2021-07-21	10.25	10.25	9.50	10.25	4,909
2021-07-20	10.25	10.25	9.50	10.25	0
2021-07-19	10.25	10.25	9.50	10.25	0
2021-07-16	10.25	10.25	9.50	10.25	22,670
2021-07-15	10.25	10.25	10.25	10.25	0
2021-07-14	10.25	10.25	10.25	10.25	70,025
2021-07-13	10.25	10.25	10.25	10.25	60,000
2021-07-12	10.25	10.25	10.25	10.25	0
2021-07-09	10.25	10.25	10.25	10.25	0
2021-07-08	10.25	10.25	10.25	10.25	0
2021-07-07	10.25	10.25	10.25	10.25	91
2021-07-06	10.25	10.25	10.25	10.25	0
2021-07-05	10.25	10.25	10.25	10.25	0
2021-07-02	10.25	10.25	10.25	10.25	0
2021-07-01	10.25	10.25	10.25	10.25	600
2021-06-30	10.50	10.50	10.25	10.25	11,018
2021-06-29	10.50	10.50	10.50	10.50	0
2021-06-28	10.25	10.50	10.00	10.50	10,372
2021-06-25	10.50	10.50	10.50	10.50	549
2021-06-24	10.50	10.50	10.00	10.50	4,561
2021-06-23	10.25	10.50	10.25	10.50	53,686
2021-06-22	10.50	10.50	10.25	10.25	31,002
2021-06-21	10.50	10.50	10.50	10.50	10,000
2021-06-18	10.50	10.50	10.50	10.50	0
2021-06-17	10.50	10.50	10.50	10.50	0
2021-06-16	10.50	10.50	10.50	10.50	500
2021-06-15	10.50	10.50	10.50	10.50	2,382
2021-06-14	10.50	10.50	10.50	10.50	0
2021-06-11	10.75	10.75	10.50	10.50	55,170
2021-06-10	10.75	10.75	10.75	10.75	0
2021-06-09	10.75	10.75	10.75	10.75	25,000
2021-06-08	10.75	10.75	10.75	10.75	872
2021-06-07	10.50	10.75	10.00	10.75	4,800
2021-06-04	10.50	10.50	10.50	10.50	0
2021-06-03	10.50	10.50	10.00	10.50	0
2021-06-02	10.50	10.50	10.50	10.50	50,373
2021-06-01	10.75	10.75	10.50	10.50	10,799
2021-05-28	10.75	10.75	10.75	10.75	11,781
2021-05-27	10.75	10.75	10.75	10.75	0
2021-05-26	10.75	10.75	10.75	10.75	10,662
2021-05-25	10.75	10.75	10.75	10.75	45,004
2021-05-24	10.75	10.75	10.75	10.75	0
2021-05-21	10.75	10.75	10.00	10.75	4,488
2021-05-20	10.75	10.75	10.75	10.75	0
2021-05-19	10.75	10.75	10.75	10.75	97,372
2021-05-18	10.75	10.75	10.75	10.75	5,000
2021-05-17	10.75	10.75	10.75	10.75	0
2021-05-14	10.75	11.25	10.75	10.75	184,922
2021-05-13	11.00	11.00	10.75	10.75	4,829
2021-05-12	11.00	11.00	11.00	11.00	167
2021-05-11	11.25	11.25	11.00	11.00	83,670
2021-05-10	11.25	11.25	11.25	11.25	21
2021-05-07	11.25	11.25	11.00	11.25	37,070
2021-05-06	11.25	11.25	11.00	11.25	1,756
2021-05-05	11.25	11.25	11.00	11.25	71,276
2021-05-04	11.50	11.50	11.00	11.25	25,016
2021-04-30	11.50	11.50	11.00	11.50	0
2021-04-29	11.75	11.75	11.50	11.50	48,352
2021-04-28	12.00	12.00	11.75	11.75	6,000
2021-04-27	12.00	12.00	12.00	12.00	104
2021-04-26	12.00	12.00	11.50	12.00	4,450
2021-04-23	12.00	12.00	12.00	12.00	7,104
2021-04-22	12.00	12.00	12.00	12.00	5,000
2021-04-21	12.60	12.60	12.00	12.00	58,618
2021-04-20	11.50	12.00	11.50	12.00	13,697
2021-04-19	11.50	11.75	11.50	11.75	107,828
2021-04-16	11.50	11.50	11.00	11.50	167
2021-04-15	11.50	12.00	12.00	12.00	8
2021-04-14	11.50	11.50	11.00	11.50	2,837
2021-04-13	11.50	11.50	11.00	11.50	0
2021-04-12	11.50	11.50	11.00	11.50	2,920
2021-04-09	11.50	11.50	11.00	11.50	26,696
2021-04-08	11.75	12.00	11.50	11.50	40,818
2021-04-07	10.50	11.75	10.00	11.75	168,008
2021-04-06	10.50	10.50	10.00	10.50	80,275
2021-04-01	10.50	10.50	10.50	10.50	100,896
2021-03-31	10.50	10.50	10.50	10.50	18
2021-03-30	11.00	11.00	10.50	10.50	28,448
2021-03-29	11.50	11.50	11.00	11.00	13,937
2021-03-26	11.50	12.00	12.00	12.00	27,238
2021-03-25	11.50	11.50	11.50	11.50	26,273
2021-03-24	12.00	12.00	11.50	11.50	28,505
2021-03-23	11.50	12.00	12.00	11.50	129,542
2021-03-22	12.50	12.50	11.50	11.50	159,402
2021-03-19	10.00	14.00	10.40	12.25	1,356,524
2021-03-18	10.00	9.40	9.40	10.00	19,270
2021-03-17	10.00	10.00	10.00	10.00	54,580
2021-03-16	10.00	10.00	10.00	10.00	145,790
2021-03-15	10.00	9.40	9.40	9.40	26,573
2021-03-12	10.00	10.00	10.00	10.00	96
2021-03-11	10.00	10.00	10.00	10.00	0
2021-03-10	10.00	10.00	10.00	10.00	0
2021-03-09	10.00	10.00	10.00	10.00	126,664
2021-03-08	10.00	10.00	10.00	10.00	60,618
2021-03-05	10.00	10.00	10.00	10.00	0
2021-03-04	10.50	10.50	10.00	10.00	20,000
2021-03-03	10.50	10.50	10.50	10.50	6,552
2021-03-02	10.50	10.50	10.00	10.50	30,000
2021-03-01	10.50	10.50	10.50	10.50	39,358
2021-02-26	10.50	10.50	10.50	10.50	129,164
2021-02-25	9.75	10.50	9.75	10.50	219,498
2021-02-24	10.25	10.25	9.75	9.75	219,148
2021-02-23	10.25	10.25	10.25	10.25	17,110
2021-02-22	10.25	10.50	10.50	10.25	70,685
2021-02-19	10.25	10.25	10.25	10.25	7,789
2021-02-18	10.25	10.25	10.25	10.25	0
2021-02-17	10.25	10.25	9.50	10.25	14,849
2021-02-16	9.75	9.70	9.70	10.25	13,011
2021-02-15	9.75	9.75	9.50	9.75	349,354
2021-02-12	9.75	9.75	9.75	9.75	27,016
2021-02-11	9.75	9.75	9.75	9.75	138,261
2021-02-10	10.00	10.00	9.75	9.75	55,773
2021-02-09	10.50	10.50	9.75	9.75	89,798
2021-02-08	10.50	10.50	10.00	10.50	7,566
2021-02-05	10.50	10.50	10.50	10.50	18,867
2021-02-04	10.25	10.50	9.50	10.50	122,035
2021-02-03	10.25	9.60	9.60	9.60	23,049
2021-02-02	9.75	10.25	9.75	10.25	27,525
2021-02-01	10.50	10.50	9.75	9.75	164,197
2021-01-29	10.75	11.00	10.50	10.50	109,613
2021-01-28	10.75	10.70	10.70	10.70	986
2021-01-27	10.75	10.75	10.75	10.75	10,458
2021-01-26	10.75	10.75	10.75	10.75	324
2021-01-25	10.75	10.75	10.75	10.75	90
2021-01-22	10.75	10.75	10.75	10.75	8,916
2021-01-21	10.75	10.75	10.00	10.75	2,407
2021-01-20	11.00	11.00	10.75	10.75	60,225
2021-01-19	11.00	11.00	11.00	11.00	1,000
2021-01-18	11.00	11.00	10.50	11.00	906
2021-01-15	11.00	11.00	11.00	11.00	10,603
2021-01-14	10.50	11.00	10.50	11.00	100,378
2021-01-13	10.75	10.75	10.50	10.50	59,517
2021-01-12	10.75	10.75	10.75	10.75	15,845
2021-01-11	11.00	11.00	10.75	10.75	11,700
2021-01-08	11.00	11.00	11.00	11.00	3,480
2021-01-07	11.00	11.50	10.75	11.00	175,190
2021-01-06	10.75	11.50	10.75	11.50	308,360
2021-01-05	10.00	10.75	9.50	10.75	535,392
2021-01-04	9.00	9.75	8.75	9.75	228,370
2020-12-31	9.00	9.00	9.00	9.00	0
2020-12-30	9.00	9.00	9.00	9.00	0
2020-12-29	9.00	9.00	8.50	9.00	28,378
2020-12-24	9.00	9.00	9.00	9.00	0
2020-12-23	8.75	9.00	8.75	9.00	913
2020-12-22	9.00	9.00	8.50	8.75	20,431
2020-12-21	9.25	9.25	9.00	9.00	21,354
2020-12-18	9.25	9.25	9.25	9.25	39,557
2020-12-17	9.50	9.50	9.00	9.25	15,000
2020-12-16	9.50	9.50	9.00	9.50	0
2020-12-15	9.50	9.50	9.00	9.50	15,044
2020-12-14	9.50	9.50	9.00	9.50	9,200
2020-12-11	9.50	9.50	9.00	9.50	8,385
2020-12-10	9.50	9.50	9.50	9.50	5,000
2020-12-09	9.50	9.50	9.50	9.50	0
2020-12-08	9.50	9.50	9.50	9.50	100,530
2020-12-07	9.25	9.50	9.00	9.50	14,000
2020-12-04	9.50	9.50	9.25	9.50	37,983
2020-12-03	9.50	9.50	9.50	9.50	0
2020-12-02	9.50	9.50	9.50	9.50	16,400
2020-12-01	9.50	9.50	9.50	9.50	5,020
2020-11-30	9.50	9.50	9.50	9.50	0
2020-11-27	9.50	9.50	9.50	9.50	9,457
2020-11-26	9.50	9.50	9.50	9.50	51,181
2020-11-25	9.75	9.75	9.50	9.50	5,000
2020-11-24	9.75	9.75	9.75	9.75	1,000
2020-11-23	9.75	9.75	9.75	9.75	14,686
2020-11-20	9.75	9.75	9.75	9.75	8,000
2020-11-19	9.75	9.75	9.75	9.75	28,000
2020-11-18	9.75	9.75	9.75	9.75	0
2020-11-17	9.75	9.75	9.75	9.75	8,000
2020-11-16	9.75	9.75	9.75	9.75	20,000
2020-11-13	9.75	9.75	9.50	9.75	214,396
2020-11-12	9.75	9.75	9.75	9.75	5,000
2020-11-11	9.75	9.75	9.75	9.75	20,200
2020-11-10	9.75	9.75	9.75	9.75	60,500
2020-11-09	9.75	9.75	9.75	9.75	138,495
2020-11-06	9.75	9.75	9.75	9.75	2,176
2020-11-05	9.75	9.75	9.75	9.75	19,890
2020-11-04	9.50	9.75	9.50	9.75	2,615
2020-11-03	9.75	9.75	9.75	9.75	2,000
2020-11-02	10.00	10.00	9.75	9.75	75,207
2020-10-30	10.00	10.00	9.50	10.00	17,007
2020-10-29	10.25	10.25	10.00	10.00	30,000
2020-10-28	10.75	10.75	10.00	10.25	209,050
2020-10-27	10.75	10.75	10.00	10.75	53,419
2020-10-26	10.75	10.75	10.00	10.75	13,207
2020-10-23	9.75	10.75	9.75	10.75	195,746
2020-10-22	9.75	9.75	9.75	9.75	985
2020-10-21	9.75	9.75	9.75	9.75	0
2020-10-20	9.75	9.75	9.50	9.75	0
2020-10-16	10.00	10.00	10.00	10.00	16,460
2020-10-15	10.50	10.50	10.00	10.00	179,503
2020-10-14	10.50	10.50	10.50	10.50	8,799
2020-10-13	10.50	10.50	10.50	10.50	69,216
2020-10-12	10.25	11.25	10.25	10.50	497,236
2020-10-09	9.75	10.25	9.75	10.25	242,893
2020-10-08	9.75	9.75	9.75	9.75	26,666
2020-10-07	10.25	10.25	9.75	9.75	245,598
2020-10-06	10.25	10.25	10.25	10.25	84,757
2020-10-05	10.25	10.25	10.00	10.25	29,241
2020-10-02	11.00	9.95	9.90	10.25	1,101,987
2020-10-01	13.50	13.50	13.25	13.25	148,911
2020-09-30	13.50	13.50	13.50	13.50	40,364
2020-09-29	13.50	13.50	13.50	13.50	144,474
2020-09-28	13.25	13.75	13.00	13.50	197,099
2020-09-25	13.25	13.25	13.25	13.25	6,901
2020-09-24	13.50	13.50	13.25	13.25	98,828
2020-09-23	14.00	14.00	14.00	13.50	100,565
2020-09-22	14.25	14.25	14.00	14.00	94,449
2020-09-21	15.75	15.75	14.25	14.25	308,011
2020-09-18	15.75	15.75	15.75	15.75	22,823
2020-09-17	16.50	16.50	15.75	15.75	124,943
2020-09-16	16.75	16.75	16.50	16.50	98,394
2020-09-15	15.25	16.75	15.25	16.75	315,205
2020-09-14	15.25	15.25	15.25	15.25	48,019
2020-09-11	14.50	15.25	14.50	15.25	326,616
2020-09-10	15.50	15.50	14.50	15.50	164,009
2020-09-09	15.50	15.50	15.50	15.50	3,426
2020-09-08	15.75	15.75	15.50	15.50	77,332
2020-09-07	16.40	16.40	15.75	15.75	174,584
2020-09-04	16.00	16.40	16.00	16.40	218,785
2020-09-03	16.25	16.25	16.00	16.00	100,287
2020-09-02	16.75	16.75	15.75	16.25	162,221
2020-09-01	18.05	18.05	16.50	16.75	804,519
2020-08-28	17.50	18.50	17.00	18.05	922,629
2020-08-27	17.50	17.75	17.00	17.50	398,000
2020-08-26	16.00	18.75	15.50	17.50	1,065,450
2020-08-25	15.50	16.00	15.00	16.00	141,288
2020-08-24	15.50	15.75	15.50	15.50	389,146
2020-08-21	14.75	15.75	14.50	15.75	231,669
2020-08-20	14.75	14.75	14.50	14.75	46,543
2020-08-19	15.50	15.50	14.75	14.75	461,453
2020-08-18	16.50	16.50	14.75	15.50	565,086
2020-08-17	17.00	18.75	16.50	16.50	1,454,102
2020-08-14	13.25	19.25	12.50	17.00	4,523,019
2020-08-13	13.25	13.25	13.25	13.25	23,987
2020-08-12	13.25	13.25	12.50	13.25	4,005
2020-08-11	13.25	13.25	12.75	13.25	282,318
2020-08-10	13.25	13.25	13.25	13.25	19,718
2020-08-07	13.25	13.25	13.25	13.25	15,000
2020-08-06	13.00	13.75	12.50	13.25	164,016
2020-08-05	12.65	13.75	12.65	13.00	362,217
2020-08-04	12.75	12.75	12.65	12.65	178,088
2020-08-03	13.25	13.25	12.75	12.75	93,992
2020-07-31	13.25	13.25	13.25	13.25	0
2020-07-30	14.75	14.75	13.25	14.75	668,342
2020-07-29	11.75	14.75	11.75	14.75	1,098,793
2020-07-28	11.75	11.75	11.75	11.75	55,763
2020-07-27	11.75	11.75	11.75	11.75	33,401
2020-07-24	12.50	12.50	11.75	11.75	10,000
2020-07-23	12.50	12.50	12.50	12.50	125,046
2020-07-22	12.50	12.50	12.50	12.50	54,847
2020-07-21	11.75	12.50	11.75	12.50	106,787
2020-07-20	11.75	11.75	11.75	11.75	8,000
2020-07-17	11.75	11.75	11.75	11.75	0
2020-07-16	11.75	11.75	11.75	11.75	0
2020-07-15	11.75	11.75	11.75	11.75	10,000
2020-07-14	11.75	11.75	11.75	11.75	13,933
2020-07-13	11.75	11.75	11.75	11.75	8,480
2020-07-10	11.75	11.75	11.75	11.75	0
2020-07-09	11.75	11.75	11.75	11.75	7,110
2020-07-08	11.75	11.75	11.75	11.75	8,032
2020-07-07	11.75	11.75	11.75	11.75	300
2020-07-06	11.75	11.75	11.75	11.75	0
2020-07-03	12.00	12.00	11.50	11.75	65,000
2020-07-02	11.75	11.75	11.00	11.75	45,000
2020-07-01	11.50	11.50	11.50	11.50	0
2020-06-30	12.00	12.00	11.50	12.00	74,555
2020-06-29	12.00	12.00	12.00	12.00	0
2020-06-26	11.25	12.00	11.25	11.25	189,614
2020-06-25	11.50	11.50	11.25	11.50	159,217
2020-06-24	11.00	11.50	11.00	11.00	119,860
2020-06-23	11.00	11.00	11.00	11.00	41,246
2020-06-22	11.00	11.00	11.00	11.00	4,274
2020-06-19	11.00	11.00	11.00	11.00	53,637
2020-06-18	11.00	11.00	10.50	11.00	28,890
2020-06-17	11.75	11.75	11.00	11.75	159,567
2020-06-16	11.75	11.75	11.75	11.75	0
2020-06-15	12.00	12.00	11.75	11.75	6,910
2020-06-12	11.00	12.25	11.00	12.00	413,283
2020-06-11	11.00	11.00	11.00	11.00	10,800
2020-06-10	11.00	11.00	11.00	11.00	11,826
2020-06-09	11.50	11.50	11.00	11.00	16,887
2020-06-08	11.50	11.50	11.50	11.50	22,481
2020-06-05	12.25	12.25	11.50	11.50	215,243
2020-06-04	11.75	12.25	11.75	12.25	390,582
2020-06-03	12.00	12.00	11.75	11.75	13,865
2020-06-02	12.00	12.00	12.00	12.00	7,500
2020-06-01	12.00	12.00	12.00	12.00	8,767
2020-05-29	12.00	12.00	12.00	12.00	16,951
2020-05-28	12.00	12.00	12.00	12.00	22,203
2020-05-27	12.00	12.00	11.50	12.00	12,202
2020-05-26	11.75	12.00	11.75	12.00	53,437
2020-05-22	12.00	12.00	11.75	12.00	68,730
2020-05-21	12.00	12.00	12.00	12.00	71,694
2020-05-20	12.50	12.50	12.00	12.00	152,142
2020-05-19	13.00	13.00	12.50	12.50	100,707
2020-05-18	12.25	13.25	12.25	13.00	525,293
2020-05-15	11.50	12.25	11.50	12.25	505,451
2020-05-14	11.50	11.50	11.50	11.50	76,508
2020-05-13	11.50	12.00	12.00	11.50	67,000
2020-05-12	11.00	11.70	11.70	11.50	543,148
2020-05-11	11.00	11.00	11.00	11.00	129,555
2020-05-07	11.00	11.00	11.00	11.00	0
2020-05-06	11.00	11.00	11.00	11.00	161
2020-05-05	11.00	11.00	11.00	11.00	10,000
2020-05-04	11.50	11.50	11.00	11.00	121,162
2020-05-01	11.75	11.75	11.50	11.50	142,694
2020-04-30	12.25	12.25	12.00	12.25	172,901
2020-04-29	12.25	13.00	11.50	12.25	789,143
2020-04-28	12.25	12.25	11.75	12.25	291,967
2020-04-27	11.00	13.00	11.00	12.25	1,328,241
2020-04-24	11.00	11.00	10.25	11.00	662,243
2020-04-23	10.00	11.00	10.00	11.00	271,818
2020-04-22	9.63	10.00	9.38	9.63	427,624
2020-04-21	9.63	9.63	9.63	9.63	1,027
2020-04-20	10.25	10.25	9.63	9.63	194,551
2020-04-17	11.00	11.00	10.25	10.25	152,667
2020-04-16	10.25	11.50	10.50	11.00	516,765
2020-04-15	10.25	10.75	10.25	10.25	666,933
2020-04-14	8.75	10.40	10.40	8.75	1,282,726
2020-04-09	8.50	8.75	8.50	8.75	27,964
2020-04-08	9.00	9.00	8.50	8.50	38,619
2020-04-07	9.00	9.00	9.00	9.00	1,000
2020-04-06	9.00	9.00	9.00	9.00	0
2020-04-03	9.65	9.65	9.30	9.65	0
2020-04-03	9.65	9.65	9.00	9.00	97,502
2020-04-02	9.65	9.65	9.65	9.65	3,887
2020-04-02	9.65	9.65	9.65	9.65	0
2020-04-01	8.88	9.65	9.65	9.65	72,135
2020-04-01	8.88	9.65	8.88	8.88	67,487
2020-03-31	8.25	8.75	8.25	8.25	124,578
2020-03-30	8.00	8.00	8.00	8.00	1,200
2020-03-27	8.00	8.00	8.00	8.00	0
2020-03-26	8.00	8.00	8.00	8.00	0
2020-03-25	7.75	8.00	7.50	7.75	44,367
2020-03-24	7.50	7.75	7.00	7.00	59,384
2020-03-23	7.00	7.00	6.50	7.00	10,000
2020-03-20	6.75	7.00	6.50	6.75	30,958
2020-03-19	8.00	8.00	7.25	8.00	160,001
2020-03-18	8.00	8.00	8.00	8.00	0
2020-03-17	8.50	8.50	8.00	8.50	0
2020-03-16	9.00	9.00	8.75	9.00	25,000
2020-03-13	9.00	9.00	9.00	9.00	25,000
2020-03-12	9.15	9.15	9.15	9.15	2,769
2020-03-11	9.15	9.15	9.15	9.15	0
2020-03-10	9.25	9.25	9.15	9.25	25,000
2020-03-09	9.95	9.95	9.00	9.95	179,128
2020-03-06	9.95	9.95	9.95	9.95	0
2020-03-05	9.95	9.95	9.95	9.95	0
2020-03-04	9.95	9.95	9.95	9.95	0
2020-03-03	10.00	10.00	9.25	10.00	106,474
2020-03-02	10.15	10.15	10.00	10.15	20,115
2020-02-28	10.40	10.40	10.15	10.40	92,220
2020-02-27	10.40	10.40	10.40	10.40	79,884
2020-02-26	10.40	10.40	10.40	10.40	0
2020-02-25	10.75	10.75	10.40	10.75	70,000
2020-02-24	10.75	10.75	10.75	10.75	130,302
2020-02-21	10.75	10.90	10.90	10.75	80,034
2020-02-20	11.25	11.50	10.75	10.75	109,782
2020-02-19	10.85	11.25	10.75	11.25	78,429
2020-02-18	10.85	10.85	10.85	10.85	0
2020-02-17	10.75	10.85	10.75	10.85	79,446
2020-02-14	10.75	10.75	10.75	10.75	2,000
2020-02-13	10.75	10.75	10.75	10.75	53,707
2020-02-12	10.75	10.75	10.75	10.75	20,613
2020-02-11	11.25	11.25	10.75	10.75	64,705
2020-02-10	11.50	11.50	11.25	11.25	193,542
2020-02-07	11.50	11.50	11.50	11.50	42,253
2020-02-06	10.75	11.50	10.75	11.50	47,183
2020-02-05	11.00	11.00	10.75	10.75	29,824
2020-02-04	11.25	11.25	11.00	11.00	21,718
2020-02-03	10.60	11.60	10.60	11.25	333,759
2020-01-31	10.75	10.75	10.60	10.75	46,597
2020-01-30	11.00	11.00	10.75	10.75	73,398
2020-01-29	11.00	11.00	11.00	11.00	0
2020-01-28	10.60	11.00	10.60	11.00	150,192
2020-01-27	10.35	10.60	10.35	10.60	107,754
2020-01-24	10.50	10.50	10.35	10.35	70,000
2020-01-23	10.50	10.50	10.50	10.50	648
2020-01-22	10.50	10.50	10.50	10.50	0
2020-01-21	10.50	10.50	10.50	10.50	0
2020-01-20	10.50	10.50	10.25	10.50	88,377
2020-01-17	10.50	10.50	10.50	10.50	0
2020-01-16	10.50	10.50	10.50	10.50	5,543
2020-01-15	10.75	10.75	10.25	10.50	128,275
2020-01-14	10.75	10.75	10.75	10.75	0
2020-01-13	11.25	11.25	10.75	10.75	58,662
2020-01-10	11.25	11.25	11.25	11.25	0
2020-01-09	11.50	11.50	11.25	11.25	44,367
2020-01-08	10.25	11.75	10.25	11.50	244,490
2020-01-07	10.50	10.50	10.25	10.25	21,666
2020-01-06	11.50	11.50	10.25	10.50	133,305
2020-01-03	11.75	11.75	11.50	11.50	94,009
2020-01-02	11.75	11.75	11.75	11.75	20,666
2019-12-31	11.75	11.75	11.75	11.75	29,051
2019-12-30	11.50	11.75	11.50	11.75	662,455
2019-12-27	11.25	11.00	11.00	11.50	110,500
2019-12-24	11.50	11.50	11.00	11.25	13,014
2019-12-23	11.00	11.25	10.25	11.25	353,573
2019-12-20	10.75	12.00	10.75	11.00	960,977
2019-12-19	9.75	10.75	9.75	10.75	139,500
2019-12-18	10.25	10.25	9.75	9.75	123,522
2019-12-17	10.25	10.25	10.25	10.25	25,000
2019-12-16	11.00	11.00	10.25	10.25	124,795
2019-12-13	9.75	11.10	9.75	11.00	228,630
2019-12-12	9.90	9.90	9.75	9.75	32,401
2019-12-11	9.90	9.90	9.90	9.90	0
2019-12-10	10.75	10.75	9.90	9.90	130,827
2019-12-09	10.75	10.75	10.75	10.75	15,000
2019-12-06	11.50	11.50	11.50	11.50	0
2019-12-05	11.25	11.50	11.25	11.25	49,354
2019-12-04	10.50	11.25	10.50	11.25	129,462
2019-12-03	10.50	10.50	10.50	10.50	17,255
2019-12-02	10.50	10.50	10.50	10.50	3,000
2019-11-29	10.50	10.50	10.50	10.50	10,278
2019-11-28	10.50	10.50	10.50	10.50	0
2019-11-27	10.50	10.50	10.50	10.50	16,000
2019-11-26	10.25	10.50	10.25	10.50	27,500
2019-11-25	9.75	9.75	9.75	9.75	10,000
2019-11-22	9.75	9.75	9.75	9.75	0
2019-11-21	9.75	9.75	9.75	9.75	17,511
2019-11-20	9.75	9.75	9.75	9.75	11,000
2019-11-19	10.00	10.00	9.75	9.75	26,433
2019-11-18	10.00	10.00	10.00	10.00	1,800
2019-11-15	9.25	10.50	9.25	10.00	136,028
2019-11-14	9.75	9.75	9.25	9.25	75,073
2019-11-13	9.75	9.75	9.75	9.75	24,278
2019-11-12	10.00	10.00	9.75	9.75	25,000
2019-11-11	10.50	10.50	10.00	10.00	98,440
2019-11-08	10.50	10.50	10.50	10.50	67,906
2019-11-07	11.00	11.00	10.50	10.50	79,000
2019-11-06	11.00	11.00	11.00	11.00	1,500
2019-11-05	11.25	11.25	10.50	11.00	21,069
2019-11-04	11.25	11.25	11.25	11.25	5,250
2019-11-01	11.25	11.25	11.25	11.25	16,173
2019-10-31	10.75	11.50	10.75	11.25	160,801
2019-10-30	10.75	10.75	10.75	10.75	62,197
2019-10-29	11.00	11.00	10.75	11.00	61,134
2019-10-28	10.75	11.75	10.75	11.00	295,386
2019-10-25	11.65	11.65	10.50	10.75	141,296
2019-10-24	11.65	11.65	11.65	11.65	15,000
2019-10-23	12.45	12.45	11.65	11.65	44,866
2019-10-22	11.85	12.45	11.85	12.45	81,667
2019-10-21	10.75	11.85	11.25	11.85	210,443
2019-10-18	10.75	10.75	10.75	10.75	32,412
2019-10-17	10.75	10.75	10.75	10.75	5,000
2019-10-16	10.75	10.75	10.50	10.75	56,019
2019-10-15	10.75	10.75	10.50	10.75	72,524
2019-10-14	10.00	10.75	9.00	10.75	41,333
2019-10-11	10.75	11.25	10.00	10.75	164,479
2019-10-10	10.75	10.75	10.00	10.75	44,854
2019-10-09	10.75	10.75	10.00	10.75	225
2019-10-08	10.75	10.75	10.75	10.75	19,563
2019-10-07	11.00	11.00	9.75	10.75	130,234
2019-10-04	10.50	11.00	10.50	11.00	138,842
2019-10-03	11.25	11.25	10.50	10.50	108,899
2019-10-02	11.00	11.25	11.00	11.25	91,326
2019-10-01	11.50	11.50	10.50	11.00	189,840
2019-09-30	11.75	11.75	11.50	11.50	56,907
2019-09-27	11.95	11.95	11.75	11.75	81,642
2019-09-26	11.75	12.00	11.50	11.95	203,927
2019-09-25	11.50	15.25	11.75	11.75	740,187
2019-09-24	11.75	11.75	11.50	11.50	25,635
2019-09-23	11.00	11.75	11.00	11.75	91,394
2019-09-20	11.25	11.25	10.00	11.00	87,290
2019-09-19	11.50	11.20	10.75	10.75	268,366
2019-09-18	11.50	11.50	11.50	11.50	5,029
2019-09-17	12.50	12.50	11.50	11.50	90,304
2019-09-16	13.00	13.00	12.00	12.50	126,063
2019-09-13	10.75	12.25	10.75	12.25	193,386
2019-09-12	12.50	12.50	10.75	10.75	339,020
2019-09-11	11.00	11.75	11.00	11.25	225,778
2019-09-10	11.50	11.50	10.50	11.00	366,742
2019-09-09	11.50	11.50	11.00	11.50	272,000
2019-09-06	12.25	12.25	11.50	11.50	232,240
2019-09-05	13.00	13.00	12.25	12.25	98,152
2019-09-04	12.25	13.00	12.25	13.00	187,463
2019-09-03	12.75	12.75	12.25	12.25	87,719
2019-09-02	13.50	13.50	12.75	12.75	36,756
2019-08-30	13.00	13.75	13.00	13.00	217,213
2019-08-29	12.75	13.00	12.75	12.75	227,601
2019-08-28	13.50	13.50	12.00	12.75	360,737
2019-08-27	12.25	14.00	12.25	13.50	369,175
2019-08-23	14.00	14.00	12.25	14.00	162,103
2019-08-22	14.00	14.00	14.00	14.00	51,228
2019-08-21	14.00	14.00	14.00	14.00	62,905
2019-08-20	13.50	14.50	12.50	14.00	373,897
2019-08-19	14.00	14.00	13.50	13.50	170,925
2019-08-16	16.00	16.00	13.50	14.00	176,649
2019-08-15	13.00	18.00	13.00	16.00	798,451
2019-08-14	14.00	14.00	12.50	13.00	173,061
2019-08-13	15.00	15.00	13.50	14.00	113,844
2019-08-12	16.00	16.00	14.50	15.00	238,634
2019-08-09	16.00	17.00	14.00	16.00	859,558
2019-08-08	25.00	21.50	15.00	17.00	1,822,113
2019-08-07	23.00	24.00	24.00	26.50	2,287,369
2019-08-06	13.25	22.50	13.25	22.50	1,612,213
2019-08-05	13.50	14.00	13.00	13.25	399,789
2019-08-02	12.40	14.50	12.40	13.50	637,440
2019-08-01	11.15	13.75	10.75	12.40	1,361,155
2019-07-31	11.75	11.75	10.25	11.15	843,531
2019-07-30	10.50	12.75	10.25	11.75	885,542
2019-07-29	11.85	12.00	10.75	10.75	380,979
2019-07-26	12.50	13.00	11.15	11.85	305,705
2019-07-25	12.50	13.50	12.50	12.50	824,850
2019-07-24	10.00	12.50	10.00	12.50	598,497
2019-07-23	10.50	10.50	9.25	10.00	294,576
2019-07-22	11.50	11.50	10.25	10.50	479,812
2019-07-19	12.75	12.75	11.15	11.50	269,082
2019-07-18	11.25	15.75	10.50	12.50	1,658,329
2019-07-17	10.50	11.50	9.75	11.25	728,304
2019-07-16	10.25	10.50	8.50	10.50	446,503
2019-07-15	7.00	11.25	6.50	10.00	1,251,172
2019-07-12	7.00	7.00	6.50	7.00	7,052
2019-07-11	7.00	7.00	6.50	7.00	50,000
2019-07-10	6.13	6.20	6.20	7.00	294,290
2019-07-09	6.13	6.13	6.00	6.13	4,000
2019-07-08	6.13	6.13	6.00	6.13	6,000
2019-07-05	6.13	6.13	6.00	6.13	200
2019-07-04	6.13	6.13	6.00	6.13	2,712
2019-07-03	6.13	6.13	6.00	6.13	25,000
2019-07-02	6.13	6.13	6.00	6.13	0
2019-07-01	6.13	6.13	6.00	6.13	0
2019-06-28	6.13	6.13	6.00	6.13	0
2019-06-27	6.13	6.13	6.00	6.13	0
2019-06-26	6.13	6.13	6.13	6.13	0
2019-06-25	6.13	6.13	6.00	6.13	25,000
2019-06-24	6.13	6.13	6.00	6.13	0
2019-06-21	6.13	6.13	6.00	6.13	22,670
2019-06-20	6.13	6.13	6.00	6.13	0
2019-06-19	6.13	6.13	6.00	6.13	8,150
2019-06-18	6.13	6.13	6.00	6.13	0
2019-06-17	6.13	6.13	6.00	6.13	0
2019-06-14	6.13	6.13	6.00	6.13	0
2019-06-13	6.13	6.13	6.00	6.13	200
2019-06-12	6.13	6.13	6.00	6.13	0
2019-06-11	6.13	6.13	6.00	6.13	0
2019-06-10	6.13	6.13	6.00	6.13	2,000
2019-06-07	6.13	6.13	6.00	6.13	21,840
2019-06-06	6.13	6.13	6.13	6.13	0
2019-06-05	6.25	6.25	6.00	6.13	51,079
2019-06-04	6.25	6.25	6.00	6.25	0
2019-06-03	6.25	6.25	6.25	6.25	0
2019-05-31	6.25	6.25	6.25	6.25	0
2019-05-30	6.25	6.25	6.00	6.25	1,000
2019-05-29	6.25	6.25	6.25	6.25	0
2019-05-28	6.25	6.25	6.25	6.25	0
2019-05-24	6.25	6.25	6.00	6.25	0
2019-05-23	6.25	6.25	6.00	6.25	0
2019-05-22	6.25	6.25	6.00	6.25	0
2019-05-21	6.25	6.25	6.00	6.25	12,500
2019-05-20	6.25	6.25	6.00	6.25	0
2019-05-17	6.25	6.25	6.00	6.25	45,488

Share	Price	Change
Fireangel (FA.)	6.00	41.18%
Synairgen (SNG)	7.22	25.35%
Cornish Metals. (CUSN)	6.90	20.63%
Image Scan Holdings (IGE)	1.60	18.52%
Bluejay (JAY)	0.335	11.67%

Share	Price	Change
Eqtec (EQT)	1.10	-21.43%
Uk Oil & Gas (UKOG)	0.0275	-12.7%
Strategic Minerals (SML)	0.175	-12.5%
Orchard Funding (ORCH)	26.50	-11.67%
R&Q Insurance (RQIH)	1.405	-9.5%

Share	Price	Volume
Supply@me Cap (SYME)	0.0192	1,557,809,782
Mosman Oil Gas (MSMN)	0.022	212,207,652
Clontarf (CLON)	0.05	160,275,021
Vodafone (VOD)	77.52	77,020,805
Baron Oil (BOIL)	0.0675	74,559,582