Petards Share History

Petards Share Price history. The following table shows end-of-day data PEG historical share prices for Petards, 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.

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

Date	Open	High	Low	Close	Volume
2024-05-03	8.10	8.10	8.10	8.10	0
2024-05-02	8.10	8.10	8.10	8.10	10,000
2024-05-01	7.75	8.10	7.75	8.10	31,950
2024-04-30	7.75	7.75	7.75	7.75	5,000
2024-04-29	7.75	7.75	7.75	7.75	0
2024-04-26	7.75	7.75	7.75	7.75	5,000
2024-04-25	7.75	7.75	7.75	7.75	0
2024-04-24	7.75	7.75	7.75	7.75	0
2024-04-23	7.75	7.75	7.75	7.75	4,661
2024-04-22	7.75	7.75	7.75	7.75	0
2024-04-19	7.75	7.75	7.75	7.75	5,000
2024-04-18	7.50	7.75	7.50	7.75	25,000
2024-04-17	6.75	7.50	6.75	7.50	136,910
2024-04-16	6.75	6.75	6.75	6.75	0
2024-04-15	6.75	6.75	6.75	6.75	0
2024-04-12	6.75	6.75	6.75	6.75	43
2024-04-11	6.75	6.75	6.75	6.75	0
2024-04-10	6.75	6.75	6.75	6.75	0
2024-04-09	6.75	6.75	6.75	6.75	14,776
2024-04-08	6.75	6.75	6.75	6.75	180
2024-04-05	6.75	6.75	6.75	6.75	862
2024-04-04	6.75	6.75	6.75	6.75	0
2024-04-03	6.75	6.75	6.75	6.75	0
2024-04-02	6.75	6.75	6.75	6.75	442
2024-04-01	6.75	6.75	6.75	6.75	0
2024-03-29	6.75	6.75	6.75	6.75	0
2024-03-28	6.75	6.75	6.75	6.75	25,143
2024-03-27	6.75	6.75	6.75	6.75	10,060
2024-03-26	6.75	6.75	6.75	6.75	0
2024-03-25	6.75	6.75	6.75	6.75	0
2024-03-22	6.75	6.75	6.75	6.75	1,756
2024-03-21	6.75	6.75	6.75	6.75	0
2024-03-20	6.75	6.75	6.75	6.75	0
2024-03-19	6.75	6.75	6.75	6.75	3
2024-03-18	6.75	6.75	6.75	6.75	0
2024-03-15	6.75	6.75	6.75	6.75	171
2024-03-14	6.65	6.75	6.65	6.75	17,454
2024-03-13	6.75	6.75	6.65	6.65	43,245
2024-03-12	6.75	6.75	6.75	6.75	60,130
2024-03-11	6.75	6.75	6.75	6.75	0
2024-03-08	6.75	6.75	6.75	6.75	990
2024-03-07	6.75	6.75	6.75	6.75	21,525
2024-03-06	6.75	6.75	6.75	6.75	18
2024-03-05	6.75	6.75	6.75	6.75	0
2024-03-04	6.75	6.75	6.75	6.75	1,858
2024-03-01	6.75	6.75	6.75	6.75	0
2024-02-29	6.75	6.75	6.75	6.75	4,718
2024-02-28	6.75	6.75	6.75	6.75	172
2024-02-27	7.20	7.20	6.75	6.75	157,000
2024-02-26	7.20	7.20	7.20	7.20	0
2024-02-23	7.20	7.20	7.20	7.20	0
2024-02-22	7.75	7.75	6.75	7.20	293,434
2024-02-21	7.75	7.75	7.75	7.75	6,200
2024-02-20	7.75	7.75	7.75	7.75	35,004
2024-02-19	6.40	8.00	6.40	7.75	685,797
2024-02-16	5.85	5.85	5.85	5.85	5,000
2024-02-15	5.85	5.85	5.85	5.85	2,326
2024-02-14	5.35	6.10	5.35	5.85	860,455
2024-02-13	4.85	5.10	4.85	5.10	166,000
2024-02-12	4.75	4.85	4.75	4.85	170,183
2024-02-09	4.60	4.75	4.60	4.75	300,000
2024-02-08	4.60	4.60	4.60	4.60	8,000
2024-02-07	4.60	4.60	4.60	4.60	5,000
2024-02-06	4.60	4.60	4.60	4.60	0
2024-02-05	4.75	4.75	4.60	4.60	79,005
2024-02-02	4.40	4.75	4.40	4.75	40,569
2024-02-01	4.40	4.40	4.40	4.40	0
2024-01-31	4.40	4.40	4.40	4.40	13,506
2024-01-30	4.50	4.50	4.40	4.40	7,253
2024-01-29	3.75	4.25	3.75	4.25	1,453,000
2024-01-26	3.75	3.75	3.75	3.75	12,718
2024-01-25	3.00	3.75	3.00	3.75	117,864
2024-01-24	3.90	3.90	3.90	3.90	7,801
2024-01-23	3.90	3.90	3.90	3.90	868
2024-01-22	3.90	3.90	3.90	3.90	0
2024-01-19	3.90	3.90	3.90	3.90	126
2024-01-18	3.90	3.90	3.90	3.90	0
2024-01-17	3.90	3.90	3.90	3.90	2,687
2024-01-16	3.90	3.90	3.90	3.90	0
2024-01-15	3.90	3.90	3.90	3.90	65
2024-01-12	3.90	3.90	3.90	3.90	232
2024-01-11	3.90	3.90	3.90	3.90	184
2024-01-10	3.90	3.90	3.90	3.90	0
2024-01-09	3.90	3.90	3.90	3.90	25,965
2024-01-08	3.90	3.90	3.90	3.90	2,058
2024-01-05	3.90	3.90	3.90	3.90	314,676
2024-01-04	3.90	3.90	3.90	3.90	37,713
2024-01-03	3.90	3.90	3.90	3.90	654,566
2024-01-02	3.90	3.90	3.90	3.90	100,000
2024-01-01	3.90	3.90	3.90	3.90	0
2023-12-29	3.90	3.90	3.90	3.90	139,028
2023-12-28	4.00	4.00	3.90	3.90	300,052
2023-12-27	4.00	4.00	4.00	4.00	10,000
2023-12-26	4.00	4.00	4.00	4.00	0
2023-12-25	4.00	4.00	4.00	4.00	0
2023-12-22	4.00	4.00	4.00	4.00	0
2023-12-21	4.00	4.00	4.00	4.00	100,000
2023-12-20	4.00	4.00	4.00	4.00	8,813
2023-12-19	4.00	4.00	4.00	4.00	0
2023-12-18	4.00	4.00	4.00	4.00	0
2023-12-15	4.15	4.15	3.90	4.00	212,116
2023-12-14	3.50	4.25	3.50	4.15	705,478
2023-12-13	3.40	3.50	3.40	3.50	341,000
2023-12-12	3.40	3.40	3.40	3.40	13,981
2023-12-11	3.70	3.70	3.40	3.40	11,617
2023-12-08	3.65	3.90	3.65	3.70	361,312
2023-12-07	3.50	3.80	3.25	3.65	808,594
2023-12-06	6.25	6.25	3.25	3.50	6,176,180
2023-12-05	6.50	6.50	6.25	6.25	0
2023-12-04	6.50	6.50	6.50	6.50	0
2023-12-01	6.50	6.50	6.25	6.50	8,762
2023-11-30	6.25	6.25	6.25	6.25	0
2023-11-29	6.25	6.25	6.25	6.25	4,425
2023-11-28	6.25	6.25	6.25	6.25	0
2023-11-27	6.25	6.25	6.25	6.25	0
2023-11-24	6.25	6.25	6.25	6.25	0
2023-11-23	6.25	6.25	6.25	6.25	0
2023-11-22	6.25	6.25	6.25	6.25	502
2023-11-21	6.25	6.25	6.25	6.25	30,769
2023-11-20	6.25	6.25	6.25	6.25	0
2023-11-17	6.25	6.25	6.25	6.25	0
2023-11-16	6.25	6.25	6.25	6.25	319
2023-11-15	6.25	6.25	6.25	6.25	748
2023-11-14	6.25	6.25	6.25	6.25	0
2023-11-13	6.25	6.25	6.25	6.25	0
2023-11-10	6.25	6.25	6.25	6.25	0
2023-11-09	6.25	6.25	6.25	6.25	1,915
2023-11-08	6.25	6.25	6.25	6.25	700
2023-11-07	6.25	6.25	6.25	6.25	16
2023-11-06	6.25	6.25	6.25	6.25	37
2023-11-03	6.25	6.25	6.25	6.25	0
2023-11-02	6.25	6.25	6.25	6.25	0
2023-11-01	6.25	6.25	6.25	6.25	0
2023-10-31	6.25	6.25	6.25	6.25	13
2023-10-30	6.25	6.25	6.25	6.25	1
2023-10-27	6.25	6.25	6.25	6.25	1,953
2023-10-26	6.25	6.25	6.25	6.25	50,000
2023-10-25	6.25	6.25	6.25	6.25	57
2023-10-24	6.25	6.25	6.25	6.25	0
2023-10-23	6.25	6.25	6.25	6.25	154
2023-10-20	6.25	6.25	6.25	6.25	7
2023-10-19	6.25	6.25	6.25	6.25	59,995
2023-10-18	6.50	6.50	6.25	6.25	31,000
2023-10-17	6.50	6.50	6.50	6.50	0
2023-10-16	6.50	6.50	6.50	6.50	23,679
2023-10-13	6.50	6.50	6.50	6.50	16,946
2023-10-12	5.75	6.50	5.75	6.50	85,969
2023-10-11	5.75	5.75	5.75	5.75	0
2023-10-10	5.75	5.75	5.75	5.75	35,000
2023-10-09	5.75	5.75	5.75	5.75	0
2023-10-06	4.75	5.75	4.75	5.75	158,918
2023-10-05	4.75	4.75	4.50	4.75	0
2023-10-04	4.75	4.75	4.75	4.75	0
2023-10-03	4.75	4.75	4.75	4.75	0
2023-10-02	4.75	4.75	4.75	4.75	0
2023-09-29	4.75	4.75	4.75	4.75	135,475
2023-09-28	6.00	6.00	4.50	4.75	299,708
2023-09-27	6.00	6.00	6.00	6.00	600
2023-09-26	6.25	6.25	6.00	6.00	38,000
2023-09-25	6.88	7.00	6.88	6.88	150,000
2023-09-22	6.88	6.88	6.88	6.88	150
2023-09-21	6.88	6.88	6.88	6.88	19,250
2023-09-20	6.88	6.88	6.88	6.88	0
2023-09-19	6.88	6.88	6.88	6.88	9,045
2023-09-18	6.88	6.88	6.88	6.88	0
2023-09-15	6.88	6.88	6.88	6.88	363
2023-09-14	6.88	6.88	6.88	6.88	0
2023-09-13	6.88	6.88	6.88	6.88	0
2023-09-12	6.88	6.88	6.88	6.88	2
2023-09-11	6.88	6.88	6.88	6.88	30,000
2023-09-08	6.88	6.88	6.88	6.88	0
2023-09-07	6.88	6.88	6.88	6.88	18,454
2023-09-06	6.88	6.88	6.88	6.88	25,000
2023-09-05	6.88	6.88	6.88	6.88	0
2023-09-04	6.88	6.88	6.88	6.88	0
2023-09-01	6.88	6.88	6.88	6.88	0
2023-08-31	6.88	6.88	6.88	6.88	938
2023-08-30	6.88	6.88	6.88	6.88	495
2023-08-29	6.88	6.88	6.88	6.88	5
2023-08-28	6.88	6.88	6.88	6.88	0
2023-08-25	6.88	6.88	6.88	6.88	0
2023-08-24	7.00	7.00	6.88	6.88	0
2023-08-23	7.13	7.13	7.00	7.00	0
2023-08-22	7.13	7.13	7.13	7.13	0
2023-08-21	7.25	7.25	7.00	7.13	50,000
2023-08-18	7.25	7.25	7.25	7.25	0
2023-08-17	7.25	7.25	7.25	7.25	0
2023-08-16	7.25	7.25	7.25	7.25	0
2023-08-15	7.25	7.25	7.25	7.25	34
2023-08-14	7.25	7.25	7.25	7.25	0
2023-08-11	7.25	7.25	7.25	7.25	0
2023-08-10	7.25	7.25	7.25	7.25	463,189
2023-08-09	7.25	7.25	7.25	7.25	17,439
2023-08-08	7.25	7.25	7.25	7.25	0
2023-08-07	7.25	7.25	7.25	7.25	0
2023-08-04	7.25	7.25	7.25	7.25	138,000
2023-08-03	7.25	7.25	7.25	7.25	7,000
2023-08-02	7.25	7.25	7.25	7.25	314
2023-08-01	7.25	7.25	7.25	7.25	1,024
2023-07-31	7.25	7.25	7.25	7.25	2
2023-07-28	7.25	7.25	7.25	7.25	975
2023-07-27	7.25	7.25	7.25	7.25	33
2023-07-26	7.25	7.25	7.25	7.25	1,331
2023-07-25	7.25	7.25	7.25	7.25	0
2023-07-24	7.25	7.25	7.25	7.25	6,080
2023-07-21	7.25	7.25	7.25	7.25	0
2023-07-20	7.13	7.50	7.13	7.25	113,711
2023-07-19	7.13	7.13	7.13	7.13	118
2023-07-18	7.13	7.13	7.13	7.13	818
2023-07-17	7.13	7.13	7.13	7.13	18,417
2023-07-14	7.13	7.13	7.13	7.13	0
2023-07-13	7.13	7.13	7.13	7.13	670
2023-07-12	6.80	7.13	6.80	7.13	162,907
2023-07-11	6.80	6.80	6.80	6.80	15,324
2023-07-10	6.80	6.80	6.80	6.80	0
2023-07-07	6.80	6.80	6.80	6.80	79
2023-07-06	6.80	6.80	6.80	6.80	0
2023-07-05	6.80	6.80	6.80	6.80	0
2023-07-04	6.80	6.80	6.80	6.80	5,459
2023-07-03	6.80	6.80	6.80	6.80	900
2023-06-30	6.80	6.80	6.80	6.80	3
2023-06-29	6.80	6.80	6.80	6.80	0
2023-06-28	6.80	6.80	6.80	6.80	71,676
2023-06-27	7.50	7.50	6.80	6.80	143,261
2023-06-26	7.50	7.50	7.50	7.50	0
2023-06-23	7.50	7.50	7.50	7.50	15,000
2023-06-22	7.50	7.50	7.50	7.50	0
2023-06-21	7.50	7.50	7.50	7.50	0
2023-06-20	7.50	7.50	7.50	7.50	0
2023-06-19	6.88	7.50	6.88	7.50	103,588
2023-06-16	6.88	6.88	6.88	6.88	0
2023-06-15	6.88	6.88	6.88	6.88	6,257
2023-06-14	6.88	6.88	6.88	6.88	0
2023-06-13	6.88	6.88	6.88	6.88	223
2023-06-12	6.88	6.88	6.88	6.88	0
2023-06-09	6.88	6.88	6.88	6.88	15,000
2023-06-08	6.88	6.88	6.88	6.88	28,484
2023-06-07	7.00	7.00	6.88	6.88	0
2023-06-06	7.13	7.13	7.00	7.00	80,000
2023-06-05	7.13	7.13	7.13	7.13	8,665
2023-06-02	7.13	7.13	7.13	7.13	8,221
2023-06-01	7.50	7.50	7.13	7.13	334,432
2023-05-31	7.50	7.50	7.50	7.50	0
2023-05-30	7.50	7.50	7.50	7.50	0
2023-05-29	7.50	7.50	7.50	7.50	0
2023-05-26	7.05	7.50	7.05	7.50	73,293
2023-05-25	6.90	7.05	6.90	7.05	100,000
2023-05-24	6.90	6.90	6.90	6.90	8,000
2023-05-23	7.50	7.50	6.90	6.90	331,000
2023-05-22	7.00	7.50	7.00	7.50	967,392
2023-05-19	7.00	7.00	7.00	7.00	100,750
2023-05-18	7.00	7.00	7.00	7.00	21,276
2023-05-17	7.25	7.25	7.00	7.00	500,000
2023-05-16	7.50	7.50	7.25	7.25	0
2023-05-15	7.50	7.50	7.50	7.50	23,374
2023-05-12	7.50	7.75	7.50	7.50	177,640
2023-05-11	8.50	8.50	7.50	7.50	153,989
2023-05-10	8.50	8.50	8.50	8.50	50,000
2023-05-09	8.30	8.50	8.30	8.50	53,210
2023-05-08	8.30	8.30	8.30	8.30	0
2023-05-05	8.30	8.30	8.30	8.30	3,825
2023-05-04	8.30	8.30	8.30	8.30	3,200
2023-05-03	8.30	8.30	8.30	8.30	0
2023-05-02	8.30	8.30	8.30	8.30	16,066
2023-05-01	8.30	8.30	8.30	8.30	0
2023-04-28	8.55	8.55	8.30	8.30	11,000
2023-04-27	8.55	8.55	8.55	8.55	0
2023-04-26	8.55	8.55	8.55	8.55	33,752
2023-04-25	8.55	8.55	8.55	8.55	10,056
2023-04-24	8.55	8.55	8.55	8.55	0
2023-04-21	8.55	8.55	8.55	8.55	86,397
2023-04-20	8.75	8.75	8.55	8.55	30,048
2023-04-19	8.75	8.75	8.75	8.75	0
2023-04-18	8.75	8.75	8.75	8.75	0
2023-04-17	8.75	8.75	8.75	8.75	0
2023-04-14	8.75	8.75	8.75	8.75	0
2023-04-13	8.75	8.75	8.75	8.75	0
2023-04-12	9.25	9.25	8.75	8.75	118,437
2023-04-11	9.50	9.50	9.25	9.25	102,058
2023-04-10	9.50	9.50	9.50	9.50	0
2023-04-07	9.50	9.50	9.50	9.50	0
2023-04-06	9.50	9.50	9.50	9.50	12,000
2023-04-05	9.50	9.50	9.50	9.50	9,420
2023-04-04	9.50	9.50	9.50	9.50	10,000
2023-04-03	10.00	10.00	9.50	9.50	72,118
2023-03-31	10.50	10.50	10.00	10.00	36,190
2023-03-30	10.50	10.50	10.50	10.50	50,000
2023-03-29	10.50	10.50	10.50	10.50	0
2023-03-28	10.50	10.50	10.50	10.50	0
2023-03-27	10.50	10.50	10.50	10.50	0
2023-03-24	10.50	10.50	10.50	10.50	109
2023-03-23	10.50	10.50	10.50	10.50	0
2023-03-22	10.50	10.50	10.50	10.50	0
2023-03-21	10.50	10.50	10.50	10.50	0
2023-03-20	10.50	10.50	10.50	10.50	0
2023-03-17	10.50	10.50	10.50	10.50	0
2023-03-16	10.50	10.50	10.50	10.50	0
2023-03-15	10.50	10.50	10.50	10.50	110
2023-03-14	10.50	10.50	10.50	10.50	9,530
2023-03-13	10.75	10.75	10.50	10.50	1,757
2023-03-10	10.75	10.75	10.75	10.75	16,499
2023-03-09	10.75	10.75	10.75	10.75	0
2023-03-08	10.75	10.75	10.50	10.75	50,000
2023-03-07	11.00	11.00	10.75	10.75	37,529
2023-03-06	11.00	11.00	11.00	11.00	6,175
2023-03-03	11.00	11.00	11.00	11.00	1,748
2023-03-02	10.75	11.00	10.75	11.00	55,409
2023-03-01	10.75	10.60	10.60	10.60	180,523
2023-02-28	10.75	10.75	10.75	10.75	1,841
2023-02-27	10.75	10.75	10.75	10.75	50,386
2023-02-24	10.75	10.75	10.75	10.75	0
2023-02-23	11.00	11.00	10.75	10.75	26,002
2023-02-22	11.00	11.00	11.00	11.00	13,943
2023-02-21	11.00	11.00	11.00	11.00	0
2023-02-20	11.50	11.50	11.00	11.00	97,895
2023-02-17	11.50	11.50	11.50	11.50	5,000
2023-02-16	11.50	11.50	11.50	11.50	0
2023-02-15	11.50	11.50	11.50	11.50	99,768
2023-02-14	10.00	12.50	9.95	11.50	390,344
2023-02-13	10.00	10.00	10.00	10.00	10,777
2023-02-10	10.00	10.00	10.00	10.00	0
2023-02-09	10.00	10.00	10.00	10.00	4,155
2023-02-08	10.00	10.00	10.00	10.00	0
2023-02-07	10.00	10.00	10.00	10.00	0
2023-02-06	10.00	10.00	10.00	10.00	0
2023-02-03	10.00	10.00	10.00	10.00	564
2023-02-02	10.00	10.00	10.00	10.00	0
2023-02-01	10.00	10.00	10.00	10.00	9,087
2023-01-31	10.00	10.00	10.00	10.00	0
2023-01-30	10.00	10.00	10.00	10.00	0
2023-01-27	10.00	10.00	10.00	10.00	108,000
2023-01-26	10.00	10.00	10.00	10.00	52,805
2023-01-25	10.00	10.00	10.00	10.00	0
2023-01-24	10.00	10.00	10.00	10.00	0
2023-01-23	10.00	10.00	10.00	10.00	4,957
2023-01-20	9.75	10.25	9.75	10.00	0
2023-01-19	9.75	9.75	9.75	9.75	0
2023-01-18	9.75	9.75	9.75	9.75	502
2023-01-17	9.75	9.75	9.75	9.75	310
2023-01-16	9.75	9.75	9.75	9.75	0
2023-01-13	9.75	9.75	9.75	9.75	82
2023-01-12	9.75	9.75	9.75	9.75	100,801
2023-01-11	9.75	9.75	9.75	9.75	25,000
2023-01-10	9.75	9.75	9.75	9.75	25,000
2023-01-09	9.75	9.75	9.75	9.75	20,000
2023-01-06	9.75	9.75	9.75	9.75	0
2023-01-05	9.75	9.75	9.75	9.75	0
2023-01-04	9.75	9.75	9.75	9.75	0
2023-01-03	9.75	9.75	9.75	9.75	0
2023-01-02	9.75	9.75	9.75	9.75	0
2022-12-30	9.75	9.75	9.75	9.75	6,000
2022-12-29	9.75	9.75	9.75	9.75	0
2022-12-28	9.75	9.75	9.75	9.75	137
2022-12-27	9.75	9.75	9.75	9.75	0
2022-12-26	9.75	9.75	9.75	9.75	0
2022-12-23	9.75	9.75	9.75	9.75	0
2022-12-22	9.75	9.75	9.75	9.75	6,218
2022-12-21	9.75	9.75	9.75	9.75	0
2022-12-20	9.75	9.75	9.75	9.75	0
2022-12-19	9.75	9.75	9.75	9.75	0
2022-12-16	9.75	9.75	9.75	9.75	0
2022-12-15	9.75	9.75	9.75	9.75	0
2022-12-14	9.75	9.75	9.75	9.75	0
2022-12-13	9.75	9.75	9.75	9.75	0
2022-12-12	9.75	9.75	9.75	9.75	0
2022-12-09	9.75	9.75	9.75	9.75	0
2022-12-08	9.75	9.75	9.75	9.75	0
2022-12-07	9.75	9.75	9.75	9.75	0
2022-12-06	9.75	9.75	9.75	9.75	31
2022-12-05	9.75	9.75	9.75	9.75	0
2022-12-02	9.75	9.75	9.75	9.75	50,398
2022-12-01	9.75	9.75	9.75	9.75	47
2022-11-30	9.75	9.75	9.75	9.75	282
2022-11-29	9.75	9.75	9.75	9.75	69
2022-11-28	9.75	9.75	9.75	9.75	51
2022-11-25	9.75	9.75	9.75	9.75	0
2022-11-24	9.75	9.75	9.75	9.75	17
2022-11-23	9.75	9.75	9.75	9.75	13
2022-11-22	9.75	9.75	9.75	9.75	26
2022-11-21	9.75	9.75	9.75	9.75	105
2022-11-18	9.50	9.75	9.50	9.75	28,840
2022-11-17	9.25	9.50	9.25	9.50	105,296
2022-11-16	9.00	9.25	9.00	9.25	297,866
2022-11-15	8.25	9.00	8.25	9.00	144,431
2022-11-14	8.50	8.50	8.25	8.25	50,433
2022-11-11	8.50	8.50	8.50	8.50	394
2022-11-10	8.50	8.50	8.50	8.50	0
2022-11-09	9.00	9.00	8.50	8.50	100,022
2022-11-08	9.00	9.00	9.00	9.00	22,393
2022-11-07	9.00	9.00	9.00	9.00	16,131
2022-11-04	9.00	9.00	9.00	9.00	1,657
2022-11-03	8.50	9.00	8.50	9.00	221,989
2022-11-02	8.50	8.50	8.50	8.50	5
2022-11-01	8.75	8.75	8.50	8.50	49,384
2022-10-31	8.75	8.75	8.75	8.75	5
2022-10-28	8.75	8.75	8.75	8.75	2,000
2022-10-27	9.00	9.00	8.75	8.75	10,929
2022-10-26	9.00	9.00	9.00	9.00	0
2022-10-25	9.00	9.00	9.00	9.00	0
2022-10-24	9.00	9.00	9.00	9.00	0
2022-10-21	9.00	9.00	9.00	9.00	0
2022-10-20	9.00	9.00	9.00	9.00	0
2022-10-19	9.00	9.00	9.00	9.00	0
2022-10-18	9.00	9.00	9.00	9.00	0
2022-10-17	9.00	9.00	9.00	9.00	2,034
2022-10-14	9.00	9.00	9.00	9.00	0
2022-10-13	9.00	9.00	9.00	9.00	0
2022-10-12	9.00	9.00	9.00	9.00	300,226
2022-10-11	9.00	9.00	9.00	9.00	0
2022-10-10	9.00	9.00	9.00	9.00	0
2022-10-07	9.00	9.00	9.00	9.00	0
2022-10-06	9.00	9.00	9.00	9.00	37
2022-10-05	9.00	9.00	9.00	9.00	5,218
2022-10-04	9.00	9.00	9.00	9.00	0
2022-10-03	9.00	9.00	9.00	9.00	0
2022-09-30	9.00	9.00	9.00	9.00	0
2022-09-29	9.00	9.00	9.00	9.00	6,107
2022-09-28	9.00	9.00	9.00	9.00	200
2022-09-27	9.00	9.00	9.00	9.00	0
2022-09-26	9.25	9.25	9.00	9.00	23,000
2022-09-23	9.25	9.25	8.50	9.25	0
2022-09-22	9.25	9.25	9.25	9.25	0
2022-09-21	9.25	9.25	9.25	9.25	0
2022-09-20	9.25	9.25	9.25	9.25	0
2022-09-19	9.25	9.25	9.25	9.25	0
2022-09-16	9.25	9.25	9.25	9.25	0
2022-09-15	9.25	9.25	9.25	9.25	0
2022-09-14	9.50	9.50	9.50	9.50	0
2022-09-13	9.50	9.50	9.50	9.50	0
2022-09-12	9.50	9.50	9.50	9.50	5,236
2022-09-09	9.50	9.50	9.50	9.50	11,563
2022-09-08	9.50	9.50	9.50	9.50	0
2022-09-07	9.50	9.50	9.50	9.50	0
2022-09-06	9.50	9.50	9.50	9.50	5,040
2022-09-05	9.50	9.50	9.50	9.50	0
2022-09-02	9.50	9.50	9.50	9.50	0
2022-09-01	9.50	9.50	9.50	9.50	0
2022-08-31	9.50	9.50	9.50	9.50	0
2022-08-30	9.50	9.50	9.50	9.50	0
2022-08-29	9.50	9.50	9.50	9.50	0
2022-08-26	9.50	9.50	9.50	9.50	1,400
2022-08-25	9.50	9.50	9.50	9.50	2,772
2022-08-24	9.50	9.50	9.50	9.50	89
2022-08-23	9.50	9.50	9.50	9.50	5,507
2022-08-22	9.50	9.50	9.50	9.50	14,785
2022-08-19	9.50	9.50	9.50	9.50	4,998
2022-08-18	9.50	9.50	9.50	9.50	227
2022-08-17	9.50	9.50	9.50	9.50	1,000
2022-08-16	9.50	9.50	9.50	9.50	1,243
2022-08-15	9.50	9.50	9.50	9.50	1,051
2022-08-12	9.50	9.50	9.50	9.50	1,000
2022-08-11	9.50	9.50	9.50	9.50	0
2022-08-10	9.50	9.50	9.50	9.50	0
2022-08-09	9.50	9.50	9.50	9.50	49,750
2022-08-08	9.50	9.50	9.50	9.50	0
2022-08-05	9.50	9.50	9.50	9.50	0
2022-08-04	9.50	9.50	9.50	9.50	0
2022-08-03	9.50	9.50	9.50	9.50	0
2022-08-02	9.50	9.50	9.50	9.50	10,743
2022-08-01	9.75	9.75	9.00	9.50	136,946
2022-07-29	9.25	9.75	9.25	9.75	21,052
2022-07-28	9.25	9.25	9.25	9.25	0
2022-07-27	9.25	9.25	9.25	9.25	0
2022-07-26	9.10	9.25	9.10	9.25	107,248
2022-07-25	9.10	9.10	9.10	9.10	0
2022-07-22	8.65	9.10	8.65	9.10	173,853
2022-07-21	9.13	9.13	8.50	8.65	553,377
2022-07-20	9.25	9.25	9.13	9.13	10,239
2022-07-19	9.25	9.25	9.25	9.25	0
2022-07-18	9.25	9.25	9.25	9.25	0
2022-07-15	9.50	9.50	9.25	9.25	42
2022-07-14	9.50	9.50	9.50	9.50	28,721
2022-07-13	9.50	9.50	9.50	9.50	0
2022-07-12	9.50	9.50	9.50	9.50	10,529
2022-07-11	9.50	9.50	9.50	9.50	0
2022-07-08	9.50	9.50	9.50	9.50	0
2022-07-07	9.50	9.50	9.50	9.50	1,875
2022-07-06	9.75	9.75	9.50	9.50	115
2022-07-05	9.75	9.75	9.75	9.75	0
2022-07-04	9.75	9.75	9.75	9.75	51
2022-07-01	9.75	9.75	9.75	9.75	0
2022-06-30	9.75	9.75	9.75	9.75	2
2022-06-29	9.75	9.75	9.75	9.75	20,000
2022-06-28	9.75	9.75	9.75	9.75	21
2022-06-27	9.75	9.75	9.00	9.75	17,500
2022-06-24	9.75	9.75	9.75	9.75	450
2022-06-23	10.25	10.25	9.75	9.75	111,191
2022-06-22	11.25	11.25	10.25	10.25	161,310
2022-06-21	12.00	12.00	11.25	11.25	116,338
2022-06-20	12.00	12.00	12.00	12.00	0
2022-06-17	12.00	12.00	12.00	12.00	0
2022-06-16	12.00	12.00	12.00	12.00	18,021
2022-06-15	12.00	12.00	12.00	12.00	16,632
2022-06-14	12.00	12.00	12.00	12.00	0
2022-06-13	12.00	12.00	12.00	12.00	0
2022-06-10	12.00	12.00	12.00	12.00	0
2022-06-09	12.00	12.00	12.00	12.00	0
2022-06-08	12.00	12.00	12.00	12.00	0
2022-06-07	12.00	12.00	12.00	12.00	0
2022-06-06	12.00	12.00	12.00	12.00	7,000
2022-06-03	12.00	12.00	12.00	12.00	0
2022-06-02	12.00	12.00	12.00	12.00	0
2022-06-01	12.00	12.00	12.00	12.00	0
2022-05-31	12.00	12.00	12.00	12.00	0
2022-05-30	12.00	12.00	12.00	12.00	0
2022-05-27	12.00	12.00	12.00	12.00	0
2022-05-26	12.00	12.00	12.00	12.00	1,472
2022-05-25	12.00	12.00	12.00	12.00	20
2022-05-24	12.00	12.00	12.00	12.00	0
2022-05-23	12.00	12.00	12.00	12.00	0
2022-05-20	12.00	12.00	12.00	12.00	8,000
2022-05-19	12.00	12.00	12.00	12.00	333
2022-05-18	12.00	12.00	12.00	12.00	0
2022-05-17	12.00	12.00	11.00	12.00	827
2022-05-16	12.00	12.00	12.00	12.00	1
2022-05-13	12.00	12.00	12.00	12.00	280
2022-05-12	12.00	12.00	11.00	12.00	55,403
2022-05-11	12.00	12.00	12.00	12.00	9
2022-05-10	12.00	12.00	12.00	12.00	0
2022-05-09	11.75	12.00	11.75	12.00	62,985
2022-05-06	13.00	13.00	11.75	11.75	76,191
2022-05-05	12.00	13.00	12.00	13.00	110,132
2022-05-04	11.25	11.25	11.25	11.25	1,271
2022-05-03	11.25	11.25	11.25	11.25	32
2022-05-02	11.25	11.25	11.25	11.25	0
2022-04-29	11.25	11.25	11.25	11.25	1,000
2022-04-28	11.25	11.25	11.25	11.25	8,510
2022-04-27	11.25	11.25	11.25	11.25	0
2022-04-26	11.25	11.25	11.25	11.25	6,564
2022-04-25	11.25	11.25	11.25	11.25	6,480
2022-04-22	11.25	11.25	11.25	11.25	2,083
2022-04-21	11.25	11.25	11.25	11.25	8,421
2022-04-20	10.25	11.25	10.25	11.25	131,579
2022-04-19	10.25	10.25	10.00	10.25	13,912
2022-04-18	10.25	10.25	10.25	10.25	0
2022-04-15	10.25	10.25	10.25	10.25	0
2022-04-14	10.25	10.25	10.00	10.25	0
2022-04-13	10.13	10.25	10.13	10.25	8,000
2022-04-12	10.13	10.13	10.13	10.13	9,640
2022-04-11	10.13	10.13	10.13	10.13	1,000
2022-04-08	10.13	10.13	10.13	10.13	1,000
2022-04-07	10.38	10.38	10.13	10.13	19
2022-04-06	10.50	10.50	10.38	10.38	32,013
2022-04-05	10.50	10.50	10.50	10.50	0
2022-04-04	10.50	10.50	10.50	10.50	0
2022-04-01	10.50	10.50	10.50	10.50	0
2022-03-31	10.50	10.50	10.00	10.50	3,100
2022-03-30	10.50	10.50	10.50	10.50	165
2022-03-29	11.25	11.25	10.50	10.50	76,218
2022-03-28	11.25	11.25	11.25	11.25	0
2022-03-25	11.25	11.25	11.25	11.25	79
2022-03-24	11.25	11.25	11.25	11.25	0
2022-03-23	11.25	11.25	11.25	11.25	0
2022-03-22	11.25	11.25	11.25	11.25	0
2022-03-21	11.25	11.25	11.25	11.25	74
2022-03-18	11.25	11.25	11.25	11.25	0
2022-03-17	11.50	11.50	11.25	11.25	10,250
2022-03-16	11.50	11.50	11.50	11.50	4,265
2022-03-15	11.50	11.50	11.50	11.50	225
2022-03-14	10.13	11.50	10.13	11.50	76,700
2022-03-11	10.13	10.13	10.13	10.13	0
2022-03-10	10.13	10.13	10.13	10.13	10
2022-03-09	10.38	10.38	10.13	10.13	20,000
2022-03-08	10.50	10.50	10.38	10.38	4,033
2022-03-07	10.50	10.50	10.50	10.50	12,500
2022-03-04	10.50	10.50	10.50	10.50	0
2022-03-03	10.75	10.75	10.50	10.50	0
2022-03-02	10.75	10.75	10.50	10.75	84,107
2022-03-01	10.75	10.75	10.75	10.75	0
2022-02-28	10.75	10.75	10.75	10.75	0
2022-02-25	10.75	10.75	10.75	10.75	0
2022-02-24	10.75	10.75	10.75	10.75	5,000
2022-02-23	10.75	10.75	10.75	10.75	50,000
2022-02-22	11.25	11.25	10.75	10.75	40,139
2022-02-21	11.35	11.35	10.70	11.25	43,088
2022-02-18	11.35	11.35	11.35	11.35	1,101
2022-02-17	11.35	11.35	11.35	11.35	1,029
2022-02-16	10.50	11.35	10.50	11.35	50,238
2022-02-15	10.50	10.50	10.50	10.50	54,821
2022-02-14	10.50	10.50	10.50	10.50	4,932
2022-02-11	10.50	10.50	10.50	10.50	407
2022-02-10	10.50	10.50	10.50	10.50	115
2022-02-09	10.50	10.50	10.50	10.50	0
2022-02-08	10.50	10.50	10.50	10.50	200
2022-02-07	10.25	10.50	10.00	10.50	74,192
2022-02-04	10.38	10.38	10.00	10.25	70,019
2022-02-03	10.50	10.50	10.38	10.38	3,005
2022-02-02	10.50	10.50	10.50	10.50	5,250
2022-02-01	10.50	10.50	10.50	10.50	0
2022-01-31	10.50	10.50	10.50	10.50	2,386
2022-01-28	10.50	10.50	10.50	10.50	0
2022-01-27	10.50	10.50	10.50	10.50	0
2022-01-26	10.50	10.50	10.00	10.50	12,672
2022-01-25	10.25	10.50	10.25	10.50	33,662
2022-01-24	11.50	11.50	10.25	10.25	136,961
2022-01-21	11.50	11.50	11.50	11.50	0
2022-01-20	11.50	11.50	11.50	11.50	25,493
2022-01-19	11.50	11.50	11.50	11.50	0
2022-01-18	11.50	11.50	11.50	11.50	5,456
2022-01-17	11.50	11.50	11.50	11.50	0
2022-01-14	11.50	11.50	11.50	11.50	275
2022-01-13	11.50	11.50	11.50	11.50	193
2022-01-12	11.50	11.50	11.50	11.50	5,000
2022-01-11	11.50	11.50	11.50	11.50	2
2022-01-10	11.50	11.50	11.50	11.50	13,130
2022-01-07	11.00	11.50	11.00	11.50	27,500
2022-01-06	11.00	11.00	11.00	11.00	4,279
2022-01-05	11.00	11.00	11.00	11.00	15,017
2022-01-04	11.00	11.00	11.00	11.00	363
2022-01-03	11.00	11.00	11.00	11.00	0
2021-12-31	11.00	11.00	11.00	11.00	0
2021-12-30	11.00	11.00	10.50	11.00	6,401
2021-12-29	11.00	11.00	11.00	11.00	0
2021-12-28	11.00	11.00	11.00	11.00	0
2021-12-27	11.00	11.00	11.00	11.00	0
2021-12-24	11.00	11.00	11.00	11.00	0
2021-12-23	11.00	11.00	11.00	11.00	1,360
2021-12-22	11.50	11.50	11.00	11.00	18,274
2021-12-21	11.50	11.50	11.50	11.50	0
2021-12-20	11.50	11.50	11.50	11.50	12,932
2021-12-17	11.50	11.50	11.50	11.50	1,040
2021-12-16	11.50	11.50	11.50	11.50	0
2021-12-15	11.50	11.50	11.50	11.50	58,383
2021-12-14	11.75	11.75	11.50	11.50	72,529
2021-12-13	11.75	11.75	11.75	11.75	100
2021-12-10	11.75	11.75	11.00	11.75	73,784
2021-12-09	11.50	11.50	11.50	11.50	1,901
2021-12-08	11.50	11.50	11.50	11.50	6,363
2021-12-07	11.50	11.50	11.50	11.50	40,000
2021-12-06	11.75	11.75	11.50	11.50	21,839
2021-12-03	10.25	11.75	10.25	11.75	471,338
2021-12-02	10.25	10.25	10.25	10.25	40,000
2021-12-01	10.25	10.25	10.00	10.25	20,055
2021-11-30	10.25	10.25	10.25	10.25	60,000
2021-11-29	10.25	10.50	10.50	10.25	1,020,213
2021-11-26	10.25	10.25	10.00	10.25	131
2021-11-25	10.25	10.25	10.25	10.25	1,250
2021-11-24	10.25	10.25	10.00	10.25	790
2021-11-23	10.25	10.25	10.25	10.25	0
2021-11-22	10.25	10.25	10.25	10.25	30,029
2021-11-19	10.25	10.25	10.25	10.25	8
2021-11-18	10.50	10.50	10.25	10.25	91,846
2021-11-17	10.75	10.75	10.50	10.50	95,000
2021-11-16	10.75	10.75	10.75	10.75	0
2021-11-15	10.75	10.75	10.75	10.75	18,668
2021-11-12	10.75	10.75	10.75	10.75	16,983
2021-11-11	10.75	10.75	10.75	10.75	59,073
2021-11-10	10.75	10.75	10.75	10.75	0
2021-11-09	10.75	10.75	10.75	10.75	6,666
2021-11-08	10.25	10.75	10.25	10.75	136,869
2021-11-05	10.25	10.25	10.25	10.25	115,000
2021-11-04	10.75	10.75	10.25	10.25	123,607
2021-11-03	10.75	10.75	10.75	10.75	26,200
2021-11-02	11.00	11.00	10.75	10.75	40,000
2021-11-01	11.00	11.00	11.00	11.00	7,257
2021-10-29	11.00	11.00	11.00	11.00	0
2021-10-28	11.00	11.00	11.00	11.00	20,048
2021-10-27	11.00	11.00	11.00	11.00	0
2021-10-26	11.00	11.00	11.00	11.00	14,574
2021-10-25	11.00	11.00	11.00	11.00	2,500
2021-10-22	11.00	11.00	11.00	11.00	0
2021-10-21	11.00	11.00	11.00	11.00	14,833
2021-10-20	11.00	11.00	11.00	11.00	0
2021-10-19	11.00	11.00	11.00	11.00	636
2021-10-18	11.00	11.00	11.00	11.00	10,350
2021-10-15	11.00	11.00	11.00	11.00	3,000
2021-10-14	11.00	11.00	11.00	11.00	0
2021-10-13	11.00	11.00	11.00	11.00	132
2021-10-12	11.00	11.00	11.00	11.00	0
2021-10-11	11.00	11.00	11.00	11.00	0
2021-10-08	11.00	11.00	11.00	11.00	0
2021-10-07	10.75	11.00	10.75	11.00	23,853
2021-10-06	12.00	12.00	10.75	10.75	226,666
2021-10-05	12.00	12.00	12.00	12.00	410
2021-10-04	12.10	12.10	12.00	12.00	8,601
2021-10-01	12.10	12.10	12.10	12.10	190,885
2021-09-30	12.10	12.10	12.10	12.10	10,000
2021-09-29	12.10	12.10	12.10	12.10	415
2021-09-28	12.10	12.10	11.70	12.10	8
2021-09-27	11.75	12.50	11.75	12.10	503,862
2021-09-24	12.25	12.25	11.00	11.75	441,372
2021-09-23	10.00	12.25	10.00	12.25	735,486
2021-09-22	9.75	9.75	9.75	9.75	1,000
2021-09-21	9.75	9.75	9.75	9.75	750
2021-09-20	9.75	9.75	9.75	9.75	200,013
2021-09-17	9.75	9.75	9.75	9.75	0
2021-09-16	9.75	9.75	9.75	9.75	98,914
2021-09-15	9.75	9.75	9.75	9.75	20,125
2021-09-14	9.75	9.75	9.75	9.75	0
2021-09-13	9.75	9.75	9.75	9.75	4,822
2021-09-10	9.75	9.75	9.75	9.75	0
2021-09-09	10.00	10.00	9.75	9.75	25,398
2021-09-08	10.00	10.00	10.00	10.00	45,994
2021-09-07	10.00	10.00	10.00	10.00	100
2021-09-06	10.00	10.00	10.00	10.00	0
2021-09-03	10.00	10.00	10.00	10.00	0
2021-09-02	10.00	10.00	10.00	10.00	0
2021-09-01	10.00	10.00	10.00	10.00	0
2021-08-31	10.00	10.00	10.00	10.00	0
2021-08-30	10.00	10.00	10.00	10.00	0
2021-08-27	10.00	10.00	10.00	10.00	4,823
2021-08-26	10.00	10.00	10.00	10.00	5,910
2021-08-25	10.00	10.00	10.00	10.00	2,163
2021-08-24	10.00	10.00	10.00	10.00	74,292
2021-08-23	10.00	10.00	10.00	10.00	2,250
2021-08-20	10.00	10.00	10.00	10.00	0
2021-08-19	10.00	10.00	10.00	10.00	13,639
2021-08-18	10.00	10.00	10.00	10.00	0
2021-08-17	10.00	10.00	10.00	10.00	0
2021-08-16	10.00	10.00	10.00	10.00	5
2021-08-13	10.00	10.00	10.00	10.00	3,140
2021-08-12	10.00	10.00	10.00	10.00	9,936
2021-08-11	10.50	10.50	9.50	10.00	307,765
2021-08-10	10.50	10.50	10.50	10.50	0
2021-08-09	10.50	10.50	9.50	10.50	1,899
2021-08-06	10.75	10.75	10.50	10.50	23,214
2021-08-05	10.75	10.75	10.75	10.75	0
2021-08-04	10.75	10.75	10.75	10.75	0
2021-08-03	10.25	10.75	10.25	10.75	57,699
2021-08-02	10.50	10.50	10.25	10.25	0
2021-07-30	10.50	10.50	10.50	10.50	8,505
2021-07-29	10.50	10.50	10.50	10.50	20,798
2021-07-28	10.50	10.50	10.50	10.50	7,000
2021-07-27	10.50	10.50	10.50	10.50	488
2021-07-26	10.50	10.50	10.50	10.50	53,026
2021-07-23	10.75	10.75	10.50	10.50	15,000
2021-07-22	10.75	10.75	10.75	10.75	3,945
2021-07-21	10.50	10.75	10.50	10.75	31,777
2021-07-20	11.00	11.00	10.50	10.50	35,428
2021-07-19	12.25	12.25	11.00	11.00	131,459
2021-07-16	12.25	12.25	12.25	12.25	676
2021-07-15	12.25	12.25	12.25	12.25	0
2021-07-14	12.25	12.25	12.25	12.25	0
2021-07-13	12.50	12.50	12.25	12.25	27,298
2021-07-12	12.50	12.50	12.50	12.50	3,433
2021-07-09	12.50	12.50	12.50	12.50	0
2021-07-08	12.50	12.50	12.00	12.50	0
2021-07-07	12.50	12.50	12.00	12.50	0
2021-07-06	12.50	12.50	12.50	12.50	20,521
2021-07-05	12.50	12.50	12.00	12.50	197
2021-07-02	12.50	12.50	12.50	12.50	5,185
2021-07-01	13.00	13.00	12.50	12.50	30,767
2021-06-30	12.50	12.50	12.50	12.50	316
2021-06-29	12.50	12.50	12.50	12.50	7,470
2021-06-28	12.50	12.50	12.50	12.50	17,463
2021-06-25	13.00	13.00	12.50	12.50	7,000
2021-06-24	12.75	13.25	12.75	13.00	62,066
2021-06-23	12.50	12.50	12.50	12.50	41,186
2021-06-22	12.50	12.50	12.50	12.50	0
2021-06-21	12.50	12.50	12.50	12.50	34,391
2021-06-18	12.50	12.50	12.50	12.50	1,127
2021-06-17	12.50	12.50	12.50	12.50	34,684
2021-06-16	12.50	12.50	12.50	12.50	0
2021-06-15	12.50	12.50	12.50	12.50	10,327
2021-06-14	12.50	12.50	12.50	12.50	3,906
2021-06-11	12.50	12.50	12.50	12.50	691
2021-06-10	12.00	12.50	12.00	12.50	20,000
2021-06-09	12.50	12.50	12.00	12.00	32,000
2021-06-08	12.50	12.50	12.50	12.50	5,000
2021-06-07	12.50	12.50	12.50	12.50	4,876
2021-06-04	12.50	12.50	12.50	12.50	14,781
2021-06-03	12.50	12.50	12.50	12.50	35,348
2021-06-02	11.50	12.50	11.00	12.50	292,428
2021-06-01	11.50	11.50	11.50	11.50	400
2021-05-28	11.25	11.50	11.25	11.50	208,105
2021-05-27	11.50	11.50	11.25	11.25	17,550
2021-05-26	11.75	11.75	11.50	11.50	40,000
2021-05-25	11.75	11.75	11.75	11.75	10,225
2021-05-24	11.75	11.75	11.75	11.75	8,557
2021-05-21	11.75	11.75	11.75	11.75	22,000
2021-05-20	11.75	11.75	11.75	11.75	750
2021-05-19	11.75	11.75	11.75	11.75	52,991
2021-05-18	11.75	11.75	11.75	11.75	1,646
2021-05-17	11.75	11.75	11.75	11.75	29,329
2021-05-14	11.75	11.75	11.75	11.75	28,603
2021-05-13	11.75	11.75	11.75	11.75	0
2021-05-12	11.75	11.75	11.75	11.75	849
2021-05-11	11.75	11.75	11.75	11.75	16,604
2021-05-10	11.75	11.75	11.75	11.75	98,351
2021-05-07	11.75	11.75	11.75	11.75	40
2021-05-06	12.00	12.00	11.50	11.75	15,077
2021-05-05	11.75	11.75	11.75	11.75	153
2021-05-04	11.75	11.75	11.50	11.75	30,000
2021-04-30	12.00	12.00	11.75	11.75	78,713
2021-04-29	12.00	12.00	12.00	12.00	7,252
2021-04-28	12.25	12.25	12.00	12.00	5,001
2021-04-27	12.00	12.25	12.00	12.25	16,304
2021-04-26	12.00	12.00	11.00	12.00	473,208
2021-04-23	13.50	13.50	12.00	12.00	149,251
2021-04-22	14.00	14.00	13.50	13.50	124,588
2021-04-21	14.00	14.00	13.75	14.00	30,000
2021-04-20	14.25	14.25	14.00	14.00	15,898
2021-04-19	14.25	14.25	14.25	14.25	0
2021-04-16	14.25	14.25	14.25	14.25	410
2021-04-15	14.25	14.25	14.25	14.25	3,469
2021-04-14	14.25	14.25	14.25	14.25	5,000
2021-04-13	14.50	14.50	14.25	14.25	82,064
2021-04-12	15.00	15.00	14.00	14.50	29,840
2021-04-09	15.00	15.00	15.00	15.00	0
2021-04-08	15.00	15.00	15.00	15.00	0
2021-04-07	15.00	15.00	15.00	15.00	8,051
2021-04-06	15.00	15.00	15.00	15.00	72,066
2021-04-01	15.00	15.00	15.00	15.00	10,000
2021-03-31	15.00	15.00	15.00	15.00	0
2021-03-30	15.00	15.00	15.00	15.00	11,468
2021-03-29	15.00	15.00	15.00	15.00	337
2021-03-26	15.00	15.00	15.00	15.00	1,743
2021-03-25	15.50	15.50	14.50	15.00	210,560
2021-03-24	15.50	15.50	15.50	15.50	19,512
2021-03-23	15.50	15.50	15.50	15.50	3,694
2021-03-22	15.00	16.00	15.00	15.50	20,912
2021-03-19	15.00	15.00	15.00	15.00	0
2021-03-18	15.00	15.00	15.00	15.00	5,000
2021-03-17	16.00	16.00	15.00	15.00	63,829
2021-03-16	16.00	16.00	16.00	16.00	2
2021-03-15	16.00	16.00	16.00	16.00	27,839
2021-03-12	14.75	16.00	14.75	16.00	74,255
2021-03-11	14.75	14.75	14.75	14.75	34,888
2021-03-10	14.50	14.75	14.50	14.75	34,846
2021-03-09	14.25	14.50	14.25	14.50	88,208
2021-03-08	13.00	14.25	13.00	14.25	41,958
2021-03-05	13.00	13.00	13.00	13.00	25,000
2021-03-04	13.00	13.00	13.00	13.00	0
2021-03-03	13.00	13.00	13.00	13.00	18,888
2021-03-02	13.00	13.00	13.00	13.00	0
2021-03-01	13.00	13.00	13.00	13.00	20,030
2021-02-26	12.75	13.00	12.75	13.00	40,458
2021-02-25	12.50	12.75	12.50	12.75	96,003
2021-02-24	12.75	12.75	12.50	12.50	28,065
2021-02-23	12.75	12.75	12.75	12.75	30,265
2021-02-22	12.75	12.75	12.75	12.75	1
2021-02-19	13.00	13.00	12.75	12.75	12,500
2021-02-18	13.00	13.00	13.00	13.00	0
2021-02-17	13.00	13.00	13.00	13.00	11,927
2021-02-16	13.00	13.00	13.00	13.00	26,693
2021-02-15	13.00	13.00	13.00	13.00	10,309
2021-02-12	13.00	13.00	13.00	13.00	11,680
2021-02-11	13.25	13.25	12.75	13.00	20,707
2021-02-10	13.75	13.75	13.50	13.50	62,514
2021-02-09	14.50	14.50	13.75	13.75	73,740
2021-02-08	14.75	14.75	14.50	14.50	14,678
2021-02-05	15.25	15.25	14.75	14.75	71,201
2021-02-04	15.25	15.25	15.25	15.25	286
2021-02-03	15.00	15.25	15.00	15.25	28,417
2021-02-02	15.00	15.00	15.00	15.00	3,000
2021-02-01	15.00	15.00	15.00	15.00	36,859
2021-01-29	14.50	15.00	14.50	15.00	34,010
2021-01-28	15.50	15.50	14.50	14.50	30,491
2021-01-27	15.50	15.50	15.50	15.50	4,241
2021-01-26	15.50	15.50	15.50	15.50	8,011
2021-01-25	15.50	15.50	15.50	15.50	23,000
2021-01-22	15.25	15.50	15.25	15.50	50,541
2021-01-21	16.15	16.15	15.25	15.25	199,551
2021-01-20	16.15	16.15	16.15	16.15	10,887
2021-01-19	16.25	16.25	15.50	16.15	22,939
2021-01-18	16.25	16.50	16.15	16.15	86,092
2021-01-15	16.50	16.50	16.25	16.25	35,000
2021-01-14	16.25	16.50	16.25	16.50	11,500
2021-01-13	16.25	16.25	16.25	16.25	66,134
2021-01-12	16.00	16.25	15.50	16.25	141,639
2021-01-11	16.25	16.50	16.00	16.00	109,693
2021-01-08	17.00	17.25	16.25	16.25	298,763
2021-01-07	16.25	19.50	16.25	18.25	346,617
2021-01-06	15.55	16.25	15.55	16.25	40,261
2021-01-05	13.50	15.75	13.50	15.55	311,187
2021-01-04	13.00	13.50	13.00	13.50	28,977
2020-12-31	13.00	13.00	13.00	13.00	22,000
2020-12-30	10.50	13.00	10.50	13.00	255,728
2020-12-29	10.50	10.50	10.50	10.50	163
2020-12-24	10.50	10.50	10.50	10.50	30,000
2020-12-23	10.50	10.50	10.50	10.50	40,000
2020-12-22	10.25	10.50	10.25	10.50	86,274
2020-12-21	10.25	10.25	10.25	10.25	50,000
2020-12-18	9.75	10.25	9.75	10.25	93,436
2020-12-17	9.75	9.75	9.75	9.75	80,766
2020-12-16	9.75	9.75	9.75	9.75	0
2020-12-15	9.75	9.75	9.75	9.75	3,440
2020-12-14	9.75	9.75	9.50	9.75	155,793
2020-12-11	9.50	9.75	9.50	9.75	120,496
2020-12-10	9.25	9.75	9.25	9.50	268,533
2020-12-09	9.00	9.25	9.00	9.25	292,292
2020-12-08	8.13	8.13	8.13	8.13	1,500
2020-12-07	8.13	8.13	8.13	8.13	36,923
2020-12-04	8.13	8.13	8.13	8.13	0
2020-12-03	8.13	8.13	8.13	8.13	4,556
2020-12-02	8.13	8.13	8.13	8.13	85,668
2020-12-01	8.13	8.13	8.13	8.13	0
2020-11-30	8.13	8.13	8.13	8.13	100
2020-11-27	8.50	8.50	8.13	8.13	222,021
2020-11-26	8.50	8.50	8.50	8.50	21,901
2020-11-25	8.50	8.50	8.50	8.50	200
2020-11-24	8.50	8.50	8.50	8.50	0
2020-11-23	8.50	8.50	8.50	8.50	22,094
2020-11-20	8.50	8.50	8.50	8.50	0
2020-11-19	8.50	8.50	8.50	8.50	112
2020-11-18	8.50	8.50	8.50	8.50	31,445
2020-11-17	8.50	8.50	8.50	8.50	14
2020-11-16	8.50	8.50	8.50	8.50	13,698
2020-11-13	8.50	8.50	8.00	8.50	0
2020-11-12	8.13	8.50	8.13	8.50	176,626
2020-11-11	8.00	8.13	7.88	8.13	51,100
2020-11-10	8.00	8.00	8.00	8.00	15,685
2020-11-09	8.00	8.00	8.00	8.00	68,000
2020-11-06	8.25	8.25	8.00	8.00	34,013
2020-11-05	8.25	8.25	8.25	8.25	4,038
2020-11-04	8.25	8.25	8.00	8.25	18,633
2020-11-03	8.25	8.25	8.25	8.25	144
2020-11-02	8.25	8.25	8.25	8.25	2
2020-10-30	8.25	8.25	8.25	8.25	11,081
2020-10-29	8.25	8.25	8.25	8.25	12,520
2020-10-28	8.25	8.25	8.25	8.25	5,000
2020-10-27	8.25	8.25	8.25	8.25	35,000
2020-10-26	8.38	8.38	8.25	8.25	52,014
2020-10-23	8.38	8.38	8.38	8.38	62,931
2020-10-22	8.63	9.13	8.38	8.38	198,736
2020-10-21	8.50	8.63	8.25	8.63	336,623
2020-10-20	7.88	7.88	7.88	7.88	61,367
2020-10-16	8.13	8.13	7.88	8.00	132,002
2020-10-15	8.25	8.25	8.13	8.13	84,538
2020-10-14	7.25	8.25	7.25	8.25	529,353
2020-10-13	6.50	6.50	6.50	6.50	0
2020-10-12	6.50	6.50	6.50	6.50	104,161
2020-10-09	6.38	6.50	6.38	6.50	4,000
2020-10-08	6.38	6.38	6.38	6.38	200
2020-10-07	6.38	6.38	6.38	6.38	0
2020-10-06	6.50	6.50	6.38	6.38	8,701
2020-10-05	6.50	6.50	6.50	6.50	0
2020-10-02	6.50	6.50	6.50	6.50	0
2020-10-01	6.75	6.75	6.50	6.50	160,642
2020-09-30	6.75	6.75	6.75	6.75	0
2020-09-29	6.88	6.88	6.75	6.75	20,000
2020-09-28	7.25	7.25	6.88	6.88	32,867
2020-09-25	7.25	7.25	7.25	7.25	71,922
2020-09-24	7.25	7.25	7.25	7.25	13,888
2020-09-23	7.25	7.25	7.25	7.25	6,713
2020-09-22	7.50	7.50	7.25	7.25	41,151
2020-09-21	7.50	7.50	7.50	7.50	250
2020-09-18	7.75	7.75	7.50	7.50	15,000
2020-09-17	7.75	7.75	7.75	7.75	0
2020-09-16	7.75	7.75	7.75	7.75	4,926
2020-09-15	7.75	7.75	7.75	7.75	0
2020-09-14	7.75	7.75	7.75	7.75	0
2020-09-11	7.75	7.75	7.75	7.75	12,500
2020-09-10	7.75	7.75	7.75	7.75	8,642
2020-09-09	7.75	7.75	7.75	7.75	10,845
2020-09-08	7.75	7.75	7.75	7.75	9,768
2020-09-07	7.75	7.75	7.50	7.75	0
2020-09-04	7.75	7.75	7.75	7.75	10,000
2020-09-03	7.75	7.75	7.75	7.75	0
2020-09-02	7.75	7.75	7.75	7.75	0
2020-09-01	7.75	7.75	7.75	7.75	0
2020-08-28	7.38	7.75	7.38	7.75	260,088
2020-08-27	7.38	7.38	7.38	7.38	0
2020-08-26	7.38	7.38	7.38	7.38	5,325
2020-08-25	7.38	7.38	7.38	7.38	16,337
2020-08-24	7.38	7.38	7.25	7.38	160
2020-08-21	7.38	7.38	7.38	7.38	0
2020-08-20	7.38	7.38	7.25	7.38	6,000
2020-08-19	7.38	7.38	7.38	7.38	58
2020-08-18	7.38	7.38	7.38	7.38	0
2020-08-17	7.38	7.38	7.38	7.38	3,600
2020-08-14	7.38	7.38	7.38	7.38	18,468
2020-08-13	7.38	7.38	7.38	7.38	4,038
2020-08-12	8.00	8.00	7.38	7.38	181,735
2020-08-11	8.00	8.00	8.00	8.00	9,080
2020-08-10	8.00	8.00	8.00	8.00	2,000
2020-08-07	8.00	8.00	8.00	8.00	6,283
2020-08-06	8.00	8.00	8.00	8.00	14,805
2020-08-05	8.00	8.00	8.00	8.00	4,800
2020-08-04	9.13	9.13	8.00	8.00	327,562
2020-08-03	7.38	9.75	7.38	9.13	865,220
2020-07-31	7.38	7.38	7.38	7.38	16,095
2020-07-30	7.38	7.38	7.25	7.38	10,000
2020-07-29	7.38	7.38	7.38	7.38	0
2020-07-28	7.50	7.50	7.38	7.38	0
2020-07-27	7.75	7.75	7.50	7.50	34,901
2020-07-24	7.75	7.75	7.75	7.75	0
2020-07-23	8.25	8.25	7.75	7.75	313,856
2020-07-22	8.25	8.25	8.25	8.25	0
2020-07-21	8.25	8.25	8.25	8.25	0
2020-07-20	8.25	8.25	8.25	8.25	0
2020-07-17	8.25	8.25	8.25	8.25	6,889
2020-07-16	8.25	8.25	8.25	8.25	138,214
2020-07-15	8.25	8.25	8.25	8.25	0
2020-07-14	8.25	8.25	8.25	8.25	0
2020-07-13	8.25	8.25	8.25	8.25	0
2020-07-10	8.25	8.25	8.25	8.25	0
2020-07-09	8.25	8.25	8.25	8.25	76,081
2020-07-08	8.25	8.25	8.25	8.25	0
2020-07-07	8.25	8.25	8.25	8.25	3,897
2020-07-06	8.25	8.25	8.25	8.25	100,510
2020-07-03	8.25	8.25	8.25	8.25	0
2020-07-02	8.25	8.25	8.25	8.25	0
2020-07-01	8.25	8.25	8.00	8.25	0
2020-06-30	8.25	8.25	8.25	8.25	50,000
2020-06-29	8.25	8.25	8.25	8.25	225,215
2020-06-26	8.25	8.25	8.25	8.25	14,683
2020-06-25	8.38	8.38	8.25	8.38	53,482
2020-06-24	8.13	8.38	8.13	8.13	94,904
2020-06-23	7.38	8.13	7.38	8.13	194,409
2020-06-22	7.38	7.38	7.38	7.38	211,500
2020-06-19	7.25	8.75	7.25	7.25	555,932
2020-06-18	7.50	7.50	6.75	7.25	563,981
2020-06-17	8.25	8.25	8.25	8.25	0
2020-06-16	8.25	8.25	8.25	8.25	69,811
2020-06-15	8.25	8.25	8.25	8.25	46,973
2020-06-12	8.25	8.25	8.25	8.25	101,100
2020-06-11	8.25	8.25	8.00	8.25	0
2020-06-10	8.25	8.25	8.25	8.25	3,000
2020-06-09	8.25	8.25	8.00	8.25	17,022
2020-06-08	8.25	8.25	8.25	8.25	186,416
2020-06-05	7.75	8.25	7.75	8.25	143,811
2020-06-04	8.25	8.25	7.50	7.75	157,412
2020-06-03	8.00	8.25	8.00	8.25	105,910
2020-06-02	8.00	8.00	7.50	8.00	16,984
2020-06-01	8.00	8.00	7.50	8.00	116,457
2020-05-29	8.25	8.25	8.00	8.25	85,000
2020-05-28	8.73	8.73	8.25	8.25	412,322
2020-05-27	6.88	8.75	6.88	6.88	1,053,945
2020-05-26	6.88	6.88	6.88	6.88	21,547
2020-05-22	6.88	6.88	6.88	6.88	0
2020-05-21	6.88	6.88	6.88	6.88	376
2020-05-20	6.88	7.25	6.88	6.88	13,850
2020-05-19	6.88	6.88	6.88	6.88	0
2020-05-18	6.38	6.88	6.38	6.88	96,270
2020-05-15	6.38	6.38	6.38	6.38	0
2020-05-14	6.38	6.38	6.38	6.38	140,100
2020-05-13	6.38	6.75	6.00	6.38	25,657
2020-05-12	6.25	6.75	6.00	6.38	618,239
2020-05-11	6.25	6.25	6.00	6.20	88,284
2020-05-07	5.88	6.25	5.88	6.25	125,000
2020-05-06	6.00	6.00	6.00	6.00	17,445
2020-05-05	6.00	6.00	6.00	6.00	3,355
2020-05-04	6.00	6.00	6.00	6.00	2,808
2020-05-01	6.00	6.00	6.00	6.00	0
2020-04-30	5.75	6.00	5.50	5.75	549,796
2020-04-29	5.75	5.75	5.50	5.75	82,768
2020-04-28	5.75	6.00	5.50	5.75	176,764
2020-04-27	5.75	6.00	5.50	5.75	391,376
2020-04-24	5.25	6.25	5.00	5.75	610,147
2020-04-23	5.25	5.25	5.25	5.25	337,866
2020-04-22	5.25	5.25	5.25	5.25	0
2020-04-21	5.25	5.25	5.25	5.25	0
2020-04-20	5.25	5.25	5.25	5.25	7,000
2020-04-17	5.25	5.25	5.25	5.25	71,500
2020-04-16	5.25	5.25	5.25	5.25	0
2020-04-15	5.00	5.25	4.50	5.25	68,703
2020-04-14	5.00	5.00	5.00	5.00	0
2020-04-09	5.50	5.50	5.00	5.00	67,595
2020-04-08	5.50	5.50	5.50	5.50	8,016
2020-04-07	5.50	5.50	5.50	5.50	34,336
2020-04-06	5.50	5.50	5.50	5.50	8,978
2020-04-03	5.50	5.50	5.50	5.50	0
2020-04-03	5.50	5.50	5.50	5.50	500
2020-04-02	5.50	5.50	5.50	5.50	1,907
2020-04-02	5.50	5.50	5.50	5.50	0
2020-04-01	5.50	5.50	5.50	5.50	560,000
2020-04-01	5.50	5.50	5.50	5.50	0
2020-03-31	5.50	5.50	5.50	5.50	147,000
2020-03-30	5.75	5.75	5.00	5.75	153,046
2020-03-27	5.25	5.75	5.25	5.25	251,659
2020-03-26	4.25	5.00	4.25	4.25	226,666
2020-03-25	4.25	4.25	4.25	4.25	40,000
2020-03-24	4.15	4.15	4.15	4.15	2,356
2020-03-23	4.90	4.90	4.50	4.90	0
2020-03-20	5.25	5.25	5.15	5.25	98,106
2020-03-19	5.75	5.75	5.75	5.75	0
2020-03-18	6.25	6.25	6.25	6.25	0
2020-03-17	7.30	7.30	6.00	7.30	125,314
2020-03-16	7.88	7.88	7.30	7.88	55,000
2020-03-13	7.88	7.88	7.88	7.88	0
2020-03-12	7.88	7.88	7.88	7.88	0
2020-03-11	8.13	8.13	7.88	8.13	0
2020-03-10	8.13	8.13	8.13	8.13	700
2020-03-09	8.45	8.45	8.45	8.45	0
2020-03-06	8.45	8.45	8.45	8.45	1,875
2020-03-05	8.45	8.45	8.45	8.45	20,000
2020-03-04	8.45	8.45	8.45	8.45	3,000
2020-03-03	8.45	8.45	8.45	8.45	173
2020-03-02	8.50	8.50	8.00	8.50	242,052
2020-02-28	8.50	8.50	8.50	8.50	12,300
2020-02-27	8.50	8.50	8.50	8.50	30,587
2020-02-26	8.50	8.50	8.50	8.50	12,286
2020-02-25	8.50	8.50	8.50	8.50	1,589
2020-02-24	8.55	8.55	8.00	8.55	20,000
2020-02-21	8.55	8.55	8.55	8.55	185,197
2020-02-20	8.10	8.55	8.10	8.55	227,977
2020-02-19	8.10	8.10	8.10	8.10	104,145
2020-02-18	8.75	8.75	8.00	8.10	228,098
2020-02-17	9.35	9.35	8.88	8.88	93,678
2020-02-14	9.65	9.65	9.35	9.35	37,486
2020-02-13	9.75	9.75	9.65	9.65	110,607
2020-02-12	9.75	9.75	9.75	9.75	0
2020-02-11	9.75	9.75	9.75	9.75	10,006
2020-02-10	9.75	9.75	9.75	9.75	4,000
2020-02-07	9.75	9.75	9.75	9.75	50,521
2020-02-06	9.75	9.75	9.75	9.75	124,790
2020-02-05	9.75	9.75	9.75	9.75	163,346
2020-02-04	9.50	9.75	9.50	9.75	475,936
2020-02-03	12.25	12.50	12.00	12.50	21,500
2020-01-31	12.25	12.25	12.25	12.25	0
2020-01-30	12.25	12.25	12.00	12.25	20,000
2020-01-29	12.25	12.25	12.25	12.25	1,163
2020-01-28	13.00	13.00	12.25	12.25	120,052
2020-01-27	13.25	13.25	13.00	13.00	38,950
2020-01-24	13.25	13.25	13.25	13.25	10
2020-01-23	13.50	13.50	13.25	13.25	70,290
2020-01-22	13.50	13.50	13.50	13.50	20,826
2020-01-21	13.50	13.50	13.50	13.50	2,210
2020-01-20	13.50	13.50	13.50	13.50	4,300
2020-01-17	13.50	13.50	13.00	13.50	65,874
2020-01-16	13.50	14.00	13.50	13.50	37,028
2020-01-15	13.50	13.50	13.50	13.50	33,200
2020-01-14	14.50	14.50	13.25	13.50	69,700
2020-01-13	14.50	14.50	14.50	14.50	6,826
2020-01-10	14.50	14.50	14.00	14.50	3,435
2020-01-09	14.50	14.50	14.50	14.50	0
2020-01-08	14.50	14.50	14.50	14.50	30,000
2020-01-07	14.50	14.50	14.50	14.50	11,060
2020-01-06	14.50	14.50	14.50	14.50	50,312
2020-01-03	14.50	14.50	14.00	14.50	0
2020-01-02	14.50	14.50	14.50	14.50	0
2019-12-31	14.50	14.50	14.50	14.50	2,354
2019-12-30	14.50	14.50	14.50	14.50	2,748
2019-12-27	14.50	14.50	14.50	14.50	1,501
2019-12-24	14.50	14.50	14.50	14.50	5,000
2019-12-23	15.00	15.00	14.50	14.50	24,131
2019-12-20	15.00	15.00	15.00	15.00	0
2019-12-19	15.00	15.00	15.00	15.00	0
2019-12-18	15.00	15.00	15.00	15.00	0
2019-12-17	15.00	15.00	15.00	15.00	0
2019-12-16	14.50	15.00	14.50	15.00	81,043
2019-12-13	14.50	14.50	14.50	14.50	15,947
2019-12-12	15.00	15.00	14.50	14.50	127,759
2019-12-11	15.00	15.00	15.00	15.00	8,000
2019-12-10	15.50	15.50	14.75	15.00	70,000
2019-12-09	15.50	15.50	15.50	15.50	3,168
2019-12-06	15.50	15.50	15.50	15.50	0
2019-12-05	15.50	15.50	15.50	15.50	0
2019-12-04	15.50	15.50	15.50	15.50	120,762
2019-12-03	15.50	15.50	15.50	15.50	3,015
2019-12-02	15.50	15.50	15.50	15.50	23,497
2019-11-29	15.50	15.50	15.50	15.50	1,000
2019-11-28	15.50	15.50	15.00	15.50	10,267
2019-11-27	15.50	15.50	15.50	15.50	2,019
2019-11-26	15.50	15.50	15.50	15.50	712
2019-11-25	15.50	15.50	15.50	15.50	0
2019-11-22	15.50	15.50	15.50	15.50	5,182
2019-11-21	15.50	15.50	15.50	15.50	0
2019-11-20	15.50	15.50	15.50	15.50	14,132
2019-11-19	15.50	15.50	15.50	15.50	0
2019-11-18	15.50	15.50	15.50	15.50	4,112
2019-11-15	15.50	15.50	15.50	15.50	31,903
2019-11-14	15.50	15.50	15.50	15.50	13
2019-11-13	15.50	15.50	15.50	15.50	2
2019-11-12	16.00	16.00	15.50	15.50	18,932
2019-11-11	16.00	16.00	15.00	16.00	11,742
2019-11-08	16.00	16.00	15.00	16.00	859
2019-11-07	16.00	16.00	16.00	16.00	32
2019-11-06	16.00	16.00	16.00	16.00	0
2019-11-05	15.50	16.00	15.00	16.00	24,144
2019-11-04	15.50	15.50	15.50	15.50	20,100
2019-11-01	15.50	15.50	15.50	15.50	0
2019-10-31	15.50	15.50	15.50	15.50	6,333
2019-10-30	15.50	15.50	15.50	15.50	112
2019-10-29	15.50	15.50	15.50	15.50	1,915
2019-10-28	16.00	16.00	15.50	15.50	50,212
2019-10-25	16.00	16.00	16.00	16.00	15,010
2019-10-24	16.00	16.00	16.00	16.00	0
2019-10-23	16.00	16.00	16.00	16.00	4,131
2019-10-22	16.00	16.00	16.00	16.00	0
2019-10-21	16.00	16.00	16.00	16.00	31,311
2019-10-18	16.00	16.00	16.00	16.00	1,000
2019-10-17	16.00	16.00	16.00	16.00	0
2019-10-16	16.00	16.00	16.00	16.00	3
2019-10-15	16.00	16.00	16.00	16.00	0
2019-10-14	16.00	16.00	15.00	16.00	245
2019-10-11	16.00	16.00	16.00	16.00	0
2019-10-10	16.00	16.00	16.00	16.00	0
2019-10-09	16.00	16.00	16.00	16.00	1,000
2019-10-08	16.00	16.00	16.00	16.00	16,047
2019-10-07	16.00	16.00	16.00	16.00	0
2019-10-04	15.00	15.00	15.00	15.00	30
2019-10-03	15.00	15.00	15.00	15.00	0
2019-10-02	15.00	15.00	15.00	15.00	0
2019-10-01	15.00	15.00	15.00	15.00	17,487
2019-09-30	15.00	15.00	15.00	15.00	28,884
2019-09-27	15.00	15.00	15.00	15.00	0
2019-09-26	15.00	15.00	15.00	15.00	3,256
2019-09-25	15.00	15.00	15.00	15.00	15,864
2019-09-24	15.00	15.00	15.00	15.00	56,294
2019-09-23	15.50	15.50	15.00	15.00	61,210
2019-09-20	17.00	17.00	15.50	15.50	181,827
2019-09-19	19.00	19.00	16.00	17.00	199,238
2019-09-18	19.50	19.50	19.50	19.50	2,468
2019-09-17	20.00	20.00	19.50	19.50	25,000
2019-09-16	20.00	20.00	20.00	20.00	10,868
2019-09-13	20.00	20.00	20.00	20.00	0
2019-09-12	20.00	20.00	19.00	20.00	40
2019-09-11	20.00	20.00	20.00	20.00	0
2019-09-10	20.00	20.00	20.00	20.00	0
2019-09-09	19.50	20.00	19.50	20.00	50,000
2019-09-06	20.50	20.50	19.50	19.50	76,986
2019-09-05	20.50	20.50	20.50	20.50	9,764
2019-09-04	20.00	21.00	20.00	20.50	172,149
2019-09-03	19.70	19.70	19.70	19.70	0
2019-09-02	19.70	19.70	19.70	19.70	0
2019-08-30	19.70	19.70	19.70	19.70	0
2019-08-29	19.70	19.70	19.70	19.70	526
2019-08-28	19.00	19.70	19.00	19.70	45,123
2019-08-27	19.00	19.00	19.00	19.00	0
2019-08-23	19.00	19.00	19.00	19.00	12,690
2019-08-22	19.00	19.00	19.00	19.00	20,678
2019-08-21	19.00	19.00	19.00	19.00	1,564
2019-08-20	21.00	21.00	19.00	19.00	182,732
2019-08-19	21.50	21.50	21.00	21.00	13,617
2019-08-16	22.00	22.00	21.50	21.50	7,615
2019-08-15	22.00	22.00	22.00	22.00	0
2019-08-14	22.00	22.00	22.00	22.00	0
2019-08-13	22.00	22.00	22.00	22.00	529
2019-08-12	22.50	22.50	22.00	22.00	0
2019-08-09	22.50	22.50	22.50	22.50	50,000
2019-08-08	22.50	22.50	22.50	22.50	0
2019-08-07	22.50	22.50	22.50	22.50	0
2019-08-06	22.50	22.50	22.50	22.50	16,939
2019-08-05	22.50	22.50	22.50	22.50	154,086
2019-08-02	22.50	22.50	22.50	22.50	80,000
2019-08-01	22.50	22.50	22.50	22.50	36,000
2019-07-31	22.50	22.50	22.50	22.50	50,000
2019-07-30	22.50	22.50	22.50	22.50	100
2019-07-29	22.50	22.50	22.00	22.50	86,663
2019-07-26	22.50	22.50	22.50	22.50	50,000
2019-07-25	22.50	22.50	22.50	22.50	21,090
2019-07-24	22.50	22.50	22.50	22.50	107,000
2019-07-23	23.00	23.00	22.50	22.50	10,000
2019-07-22	23.00	23.00	23.00	23.00	8,860
2019-07-19	22.50	23.00	22.50	23.00	25,000
2019-07-18	23.00	23.00	22.50	22.50	21,017
2019-07-17	24.00	24.00	23.00	23.00	37,064
2019-07-16	24.00	24.00	24.00	24.00	0
2019-07-15	24.00	24.00	24.00	24.00	3,884
2019-07-12	24.00	24.00	24.00	24.00	0
2019-07-11	24.00	24.00	24.00	24.00	5,000
2019-07-10	24.00	24.00	24.00	24.00	4,500
2019-07-09	25.00	25.00	24.00	24.00	19,183
2019-07-08	25.00	25.00	25.00	25.00	283
2019-07-05	25.00	25.00	25.00	25.00	0
2019-07-04	25.00	25.00	25.00	25.00	505
2019-07-03	25.00	25.00	25.00	25.00	1,145
2019-07-02	25.00	25.00	25.00	25.00	162,028
2019-07-01	25.00	25.00	25.00	25.00	10,884
2019-06-28	25.00	25.00	25.00	25.00	200
2019-06-27	25.00	25.00	25.00	25.00	1
2019-06-26	25.00	25.00	25.00	25.00	0
2019-06-25	25.00	25.00	25.00	25.00	15,406
2019-06-24	25.00	25.00	25.00	25.00	5,883
2019-06-21	25.00	25.00	25.00	25.00	0
2019-06-20	25.00	25.00	25.00	25.00	21,853
2019-06-19	26.00	26.00	25.00	25.00	56,907
2019-06-18	26.00	26.00	26.00	26.00	100,053
2019-06-17	26.00	26.00	26.00	26.00	0
2019-06-14	26.00	26.00	26.00	26.00	20,714
2019-06-13	27.00	27.00	26.00	26.00	54,123
2019-06-12	27.50	27.50	27.00	27.00	3,100
2019-06-11	27.50	27.50	27.50	27.50	21,266
2019-06-10	27.50	27.50	27.50	27.50	14,337
2019-06-07	27.50	27.50	27.50	27.50	8,708
2019-06-06	28.00	28.00	27.50	27.50	143,955
2019-06-05	28.00	28.00	28.00	28.00	39,998
2019-06-04	28.00	28.00	28.00	28.00	1,477
2019-06-03	27.50	28.00	27.50	28.00	8,000
2019-05-31	27.50	27.50	27.50	27.50	10
2019-05-30	27.00	27.50	26.00	27.50	46,680
2019-05-29	27.50	27.50	27.00	27.00	22,795
2019-05-28	27.50	27.50	27.50	27.50	0
2019-05-24	27.50	27.50	27.50	27.50	0
2019-05-23	28.00	28.00	27.00	27.50	10,389
2019-05-22	28.00	28.00	28.00	28.00	6,947
2019-05-21	27.00	28.00	27.00	28.00	17,800
2019-05-20	27.00	27.00	27.00	27.00	42,672
2019-05-17	26.50	27.00	26.50	27.00	10,000
2019-05-16	26.50	26.50	26.00	26.50	27,877
2019-05-15	26.00	26.50	26.00	26.50	38,726
2019-05-14	26.00	26.00	26.00	26.00	7,594
2019-05-13	25.00	26.00	25.00	26.00	76,187
2019-05-10	25.00	25.00	25.00	25.00	1,148
2019-05-09	25.00	25.00	25.00	25.00	9,992
2019-05-08	25.00	25.00	25.00	25.00	10,000
2019-05-07	24.00	25.00	24.00	25.00	40,119

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

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

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