PERE.L Share History

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

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

Date	Open	High	Low	Close	Volume
2023-07-25	0.23	0.23	0.23	0.23	0
2023-07-24	0.23	0.23	0.23	0.23	0
2023-07-21	0.23	0.23	0.23	0.23	0
2023-07-20	0.23	0.23	0.23	0.23	0
2023-07-19	0.23	0.23	0.23	0.23	0
2023-07-18	0.23	0.23	0.23	0.23	0
2023-07-17	0.23	0.23	0.23	0.23	0
2023-07-14	0.23	0.23	0.23	0.23	0
2023-07-13	0.23	0.23	0.23	0.23	0
2023-07-12	0.23	0.23	0.23	0.23	0
2023-07-11	0.23	0.23	0.23	0.23	0
2023-07-10	0.23	0.23	0.23	0.23	0
2023-07-07	0.23	0.23	0.23	0.23	0
2023-07-06	0.23	0.23	0.23	0.23	0
2023-07-05	0.23	0.23	0.23	0.23	0
2023-07-04	0.23	0.23	0.23	0.23	0
2023-07-03	0.23	0.23	0.23	0.23	0
2023-06-30	0.23	0.23	0.23	0.23	0
2023-06-29	0.23	0.23	0.23	0.23	0
2023-06-28	0.23	0.23	0.23	0.23	0
2023-06-27	0.23	0.23	0.23	0.23	0
2023-06-26	0.23	0.23	0.23	0.23	0
2023-06-23	0.23	0.23	0.23	0.23	0
2023-06-22	0.23	0.23	0.23	0.23	0
2023-06-21	0.23	0.23	0.23	0.23	0
2023-06-20	0.23	0.23	0.23	0.23	0
2023-06-19	0.23	0.23	0.23	0.23	0
2023-06-16	0.23	0.23	0.23	0.23	0
2023-06-15	0.23	0.23	0.23	0.23	0
2023-06-14	0.23	0.23	0.23	0.23	0
2023-06-13	0.23	0.23	0.23	0.23	0
2023-06-12	0.23	0.23	0.23	0.23	0
2023-06-09	0.23	0.23	0.23	0.23	0
2023-06-08	0.23	0.23	0.23	0.23	0
2023-06-07	0.23	0.23	0.23	0.23	0
2023-06-06	0.23	0.23	0.23	0.23	0
2023-06-05	0.23	0.23	0.23	0.23	0
2023-06-02	0.23	0.23	0.23	0.23	0
2023-06-01	0.23	0.23	0.23	0.23	0
2023-05-31	0.23	0.23	0.23	0.23	0
2023-05-30	0.23	0.23	0.23	0.23	0
2023-05-29	0.23	0.23	0.23	0.23	0
2023-05-26	0.23	0.23	0.23	0.23	0
2023-05-25	0.23	0.23	0.23	0.23	0
2023-05-24	0.23	0.23	0.23	0.23	0
2023-05-23	0.23	0.23	0.23	0.23	0
2023-05-22	0.23	0.23	0.23	0.23	0
2023-05-19	0.23	0.23	0.23	0.23	0
2023-05-18	0.23	0.23	0.23	0.23	0
2023-05-17	0.23	0.25	0.18	0.23	19,443,788
2023-05-16	0.28	0.35	0.18	0.23	28,158,359
2023-05-15	0.65	0.40	0.23	0.28	36,588,441
2023-05-12	1.45	1.45	1.45	1.45	0
2023-05-11	1.45	1.45	1.45	1.45	0
2023-05-10	1.45	1.45	1.45	1.45	0
2023-05-09	1.45	1.45	1.45	1.45	0
2023-05-08	1.45	1.45	1.45	1.45	0
2023-05-05	1.45	1.45	1.45	1.45	0
2023-05-04	1.45	1.45	1.45	1.45	0
2023-05-03	1.45	1.45	1.45	1.45	0
2023-05-02	1.45	1.45	1.45	1.45	35,000
2023-05-01	1.45	1.45	1.45	1.45	0
2023-04-28	1.45	1.45	1.45	1.45	118,465
2023-04-27	1.55	1.55	1.45	1.45	169,500
2023-04-26	1.55	1.55	1.55	1.55	0
2023-04-25	1.65	1.65	1.55	1.55	2,009,800
2023-04-24	1.65	1.65	1.65	1.65	1,600
2023-04-21	1.65	1.65	1.65	1.65	30,970
2023-04-20	1.70	1.70	1.55	1.65	480,218
2023-04-19	1.60	1.80	1.60	1.70	480,336
2023-04-18	1.75	1.75	1.75	1.75	12,427
2023-04-17	1.75	1.75	1.75	1.75	0
2023-04-14	1.80	1.80	1.65	1.75	219,572
2023-04-13	1.60	1.90	1.55	1.80	2,170,487
2023-04-12	1.40	1.60	1.40	1.60	2,364,012
2023-04-11	1.40	1.40	1.40	1.40	0
2023-04-10	1.40	1.40	1.40	1.40	0
2023-04-07	1.40	1.40	1.40	1.40	0
2023-04-06	1.40	1.40	1.40	1.40	236,972
2023-04-05	1.40	1.40	1.40	1.40	0
2023-04-04	1.40	1.40	1.40	1.40	8,000
2023-04-03	1.40	1.40	1.40	1.40	0
2023-03-31	1.40	1.40	1.40	1.40	0
2023-03-30	1.40	1.40	1.40	1.40	0
2023-03-29	1.40	1.40	1.40	1.40	1,781,130
2023-03-28	1.40	1.40	1.40	1.40	20
2023-03-27	1.40	1.40	1.40	1.40	0
2023-03-24	1.40	1.40	1.40	1.40	1,798,922
2023-03-23	1.40	1.40	1.40	1.40	724,000
2023-03-22	1.40	1.40	1.40	1.40	33,384
2023-03-21	1.40	1.40	1.40	1.40	0
2023-03-20	1.55	1.55	1.40	1.40	479,199
2023-03-17	1.50	1.55	1.50	1.55	0
2023-03-16	1.55	1.55	1.55	1.55	31,250
2023-03-15	1.55	1.55	1.55	1.55	10,000
2023-03-14	1.55	1.55	1.55	1.55	0
2023-03-13	1.75	1.75	1.75	1.55	0
2023-03-10	1.75	1.75	1.75	1.75	50,000
2023-03-09	1.85	1.85	1.75	1.75	50,000
2023-03-08	1.85	1.85	1.85	1.85	0
2023-03-07	1.85	1.85	1.85	1.85	0
2023-03-06	1.85	1.85	1.85	1.85	0
2023-03-03	1.85	1.85	1.85	1.85	14
2023-03-02	1.80	1.85	1.80	1.85	100,537
2023-03-01	1.80	1.80	1.80	1.80	13,004
2023-02-28	1.70	1.80	1.70	1.80	34,360
2023-02-27	1.70	1.70	1.70	1.70	0
2023-02-24	1.70	1.70	1.70	1.70	21
2023-02-23	1.70	1.70	1.70	1.70	35,000
2023-02-22	1.70	1.70	1.70	1.70	500
2023-02-21	1.70	1.70	1.70	1.70	8,788
2023-02-20	1.70	1.70	1.70	1.70	0
2023-02-17	1.70	1.70	1.70	1.70	20,016
2023-02-16	1.65	1.70	1.65	1.70	56,500
2023-02-15	1.65	1.65	1.65	1.65	0
2023-02-14	1.65	1.65	1.65	1.65	0
2023-02-13	1.65	1.65	1.65	1.65	43
2023-02-10	1.65	1.65	1.65	1.65	0
2023-02-09	1.65	1.65	1.65	1.65	0
2023-02-08	1.65	1.65	1.65	1.65	54,660
2023-02-07	1.65	1.65	1.65	1.65	0
2023-02-06	1.65	1.65	1.65	1.65	64,640
2023-02-03	1.65	1.65	1.65	1.65	500,000
2023-02-02	1.65	1.65	1.65	1.65	0
2023-02-01	1.65	1.65	1.65	1.65	0
2023-01-31	1.65	1.65	1.65	1.65	0
2023-01-30	1.65	1.65	1.65	1.65	1,602
2023-01-27	1.65	1.65	1.65	1.65	2
2023-01-26	1.65	1.65	1.65	1.65	0
2023-01-25	1.65	1.65	1.65	1.65	0
2023-01-24	1.65	1.65	1.65	1.65	0
2023-01-23	1.65	1.65	1.65	1.65	132,273
2023-01-20	1.65	1.65	1.65	1.65	0
2023-01-19	1.65	1.65	1.65	1.65	0
2023-01-18	1.65	1.65	1.65	1.65	73,464
2023-01-17	1.65	1.65	1.65	1.65	0
2023-01-16	1.65	1.65	1.65	1.65	45,000
2023-01-13	1.75	1.75	1.65	1.65	63,685
2023-01-12	1.75	1.75	1.75	1.75	0
2023-01-11	1.75	1.75	1.75	1.75	27,643
2023-01-10	1.75	1.75	1.75	1.75	3,777
2023-01-09	1.80	1.80	1.75	1.75	10,000
2023-01-06	1.80	1.80	1.80	1.80	0
2023-01-05	1.80	1.80	1.80	1.80	0
2023-01-04	1.80	1.80	1.80	1.80	4,375
2023-01-03	1.80	1.80	1.80	1.80	0
2023-01-02	1.80	1.80	1.80	1.80	0
2022-12-30	1.80	1.80	1.80	1.80	0
2022-12-29	1.80	1.80	1.80	1.80	0
2022-12-28	1.80	1.80	1.80	1.80	1,475
2022-12-27	1.80	1.80	1.80	1.80	0
2022-12-26	1.80	1.80	1.80	1.80	0
2022-12-23	1.80	1.80	1.80	1.80	0
2022-12-22	1.80	1.80	1.80	1.80	0
2022-12-21	1.80	1.80	1.80	1.80	90,028
2022-12-20	1.80	1.80	1.80	1.80	0
2022-12-19	1.80	1.80	1.80	1.80	40,672
2022-12-16	1.85	1.85	1.80	1.80	118,810
2022-12-15	1.85	1.85	1.85	1.85	50,001
2022-12-14	1.65	2.00	1.65	1.85	1,120,000
2022-12-13	1.65	1.65	1.65	1.65	0
2022-12-12	1.70	1.70	1.65	1.65	31,250
2022-12-09	1.70	1.70	1.70	1.70	60
2022-12-08	1.75	1.75	1.65	1.70	84,068
2022-12-07	1.85	1.85	1.75	1.75	194,347
2022-12-06	1.90	1.90	1.90	1.90	0
2022-12-05	1.90	1.90	1.90	1.90	0
2022-12-02	1.90	1.90	1.90	1.90	125,019
2022-12-01	1.90	1.90	1.90	1.90	1
2022-11-30	1.90	1.90	1.90	1.90	18
2022-11-29	1.95	1.95	1.95	1.95	15,377
2022-11-28	2.10	2.10	1.95	1.95	50,000
2022-11-25	2.10	2.10	2.10	2.10	46,030
2022-11-24	2.10	2.10	2.10	2.10	10,000
2022-11-23	2.06	2.12	2.00	2.00	263,893
2022-11-22	2.10	2.16	2.04	2.04	195,379
2022-11-21	2.05	2.10	2.10	2.10	95,000
2022-11-18	2.05	2.10	2.10	2.10	456,600
2022-11-17	2.05	2.05	2.05	2.05	0
2022-11-16	2.05	2.05	2.05	2.05	270,095
2022-11-15	2.05	2.05	2.05	2.05	108,172
2022-11-14	2.15	2.15	2.05	2.05	14
2022-11-11	2.10	2.15	2.10	2.15	94,687
2022-11-10	2.10	2.10	2.10	2.10	100,002
2022-11-09	2.30	2.30	2.05	2.10	1,112,812
2022-11-08	2.30	2.30	2.30	2.30	42,500
2022-11-07	2.30	2.30	2.30	2.30	77,241
2022-11-04	2.20	2.30	2.20	2.30	74,901
2022-11-03	2.20	2.20	2.20	2.20	0
2022-11-02	2.20	2.20	2.20	2.20	154,713
2022-11-01	2.20	2.20	2.20	2.20	21
2022-10-31	2.40	2.40	2.20	2.20	94,008
2022-10-28	2.60	2.60	2.40	2.40	519,545
2022-10-27	2.60	2.60	2.60	2.60	5,000
2022-10-26	2.60	2.60	2.60	2.60	281,331
2022-10-25	2.60	2.60	2.60	2.60	0
2022-10-24	2.60	2.60	2.60	2.60	0
2022-10-21	2.60	2.60	2.60	2.60	0
2022-10-20	2.50	2.60	2.50	2.60	50,000
2022-10-19	2.50	2.50	2.50	2.50	0
2022-10-18	2.50	2.50	2.50	2.50	1,526,277
2022-10-17	2.50	2.50	2.50	2.50	0
2022-10-14	2.55	2.55	2.50	2.50	500,000
2022-10-13	2.55	2.55	2.55	2.55	0
2022-10-12	2.50	2.55	2.40	2.55	550,000
2022-10-11	2.50	2.50	2.50	2.50	0
2022-10-10	2.50	2.50	2.50	2.50	0
2022-10-07	2.60	2.60	2.50	2.50	51,389
2022-10-06	2.60	2.60	2.60	2.60	0
2022-10-05	2.60	2.60	2.60	2.60	0
2022-10-04	2.70	2.70	2.60	2.60	32,000
2022-10-03	2.70	2.70	2.70	2.70	0
2022-09-30	2.75	2.75	2.70	2.70	36,160
2022-09-29	2.75	2.75	2.75	2.75	26,321
2022-09-28	2.85	2.85	2.75	2.75	35,030
2022-09-27	2.85	2.85	2.85	2.85	19,497
2022-09-26	2.85	2.85	2.85	2.85	19,741
2022-09-23	2.85	2.85	2.85	2.85	0
2022-09-22	2.85	2.85	2.85	2.85	0
2022-09-21	2.85	2.85	2.85	2.85	30,000
2022-09-20	2.85	2.85	2.85	2.85	0
2022-09-19	2.85	2.85	2.85	2.85	0
2022-09-16	2.55	2.85	2.55	2.85	1,021,967
2022-09-15	2.55	2.55	2.55	2.55	0
2022-09-14	2.65	2.65	2.55	2.55	20,000
2022-09-13	2.80	2.80	2.65	2.65	77,106
2022-09-12	3.10	3.10	2.80	2.80	341,619
2022-09-09	3.40	3.40	3.10	3.10	270,000
2022-09-08	3.40	3.40	3.40	3.40	0
2022-09-07	3.40	3.40	3.40	3.40	0
2022-09-06	3.40	3.40	3.40	3.40	780,914
2022-09-05	3.40	3.40	3.40	3.40	0
2022-09-02	3.40	3.40	3.40	3.40	30,320
2022-09-01	3.40	3.40	3.40	3.40	0
2022-08-31	3.40	3.40	3.40	3.40	0
2022-08-30	3.40	3.40	3.40	3.40	0
2022-08-29	3.40	3.40	3.40	3.40	0
2022-08-26	3.40	3.40	3.40	3.40	30,000
2022-08-25	3.40	3.40	3.40	3.40	3,773,185
2022-08-24	3.40	3.40	3.40	3.40	0
2022-08-23	3.40	3.40	3.40	3.40	40,078
2022-08-22	3.40	3.40	3.40	3.40	2,231
2022-08-19	3.40	3.40	3.40	3.40	0
2022-08-18	3.40	3.40	3.40	3.40	15,000
2022-08-17	3.40	3.40	3.40	3.40	0
2022-08-16	3.40	3.40	3.40	3.40	548,666
2022-08-15	3.40	3.40	3.40	3.40	0
2022-08-12	3.50	3.50	3.40	3.40	91,634
2022-08-11	3.50	3.50	3.50	3.50	11,658
2022-08-10	3.50	3.50	3.50	3.50	20,000
2022-08-09	3.50	3.50	3.50	3.50	0
2022-08-08	3.60	3.60	3.50	3.50	423,432
2022-08-05	3.60	3.60	3.60	3.60	287,129
2022-08-04	3.80	3.80	3.60	3.60	251,515
2022-08-03	3.80	3.80	3.80	3.80	12,914
2022-08-02	3.80	3.80	3.80	3.80	43
2022-08-01	3.80	3.80	3.60	3.80	33,159
2022-07-29	3.80	3.80	3.80	3.80	10,000
2022-07-28	3.80	3.80	3.80	3.80	9,814
2022-07-27	3.80	3.80	3.80	3.80	0
2022-07-26	3.80	3.80	3.80	3.80	37,610
2022-07-25	3.55	3.80	3.55	3.80	488,389
2022-07-22	3.55	3.70	3.60	3.70	213,394
2022-07-21	3.55	3.64	3.64	3.55	100,401
2022-07-20	3.55	3.55	3.55	3.55	78,627
2022-07-19	3.85	3.85	3.35	3.55	839,077
2022-07-18	3.95	3.95	3.85	3.85	279,550
2022-07-15	3.95	3.95	3.95	3.95	10,000
2022-07-14	3.95	3.95	3.95	3.95	0
2022-07-13	3.95	3.95	3.95	3.95	0
2022-07-12	3.95	3.95	3.95	3.95	44,695
2022-07-11	3.95	3.95	3.95	3.95	6,644
2022-07-08	3.95	3.95	3.95	3.95	6,644
2022-07-07	3.95	3.95	3.95	3.95	0
2022-07-06	3.95	3.95	3.95	3.95	850,000
2022-07-05	4.10	4.10	3.95	3.95	450,000
2022-07-04	4.15	4.15	4.10	4.10	770,000
2022-07-01	4.15	4.15	4.15	4.15	0
2022-06-30	4.15	4.15	4.15	4.15	510,562
2022-06-29	4.15	4.15	4.15	4.15	0
2022-06-28	4.15	4.15	4.15	4.15	1,964
2022-06-27	4.15	4.15	4.15	4.15	0
2022-06-24	4.15	4.15	4.15	4.15	228,661
2022-06-23	4.25	4.25	4.15	4.15	400,000
2022-06-22	4.25	4.25	4.25	4.25	0
2022-06-21	4.25	4.25	4.25	4.25	7
2022-06-20	4.25	4.25	4.25	4.25	350,000
2022-06-17	4.25	4.25	4.25	4.25	11,471
2022-06-16	4.25	4.25	4.25	4.25	0
2022-06-15	4.60	4.60	4.25	4.25	104,730
2022-06-14	4.60	4.60	4.60	4.60	0
2022-06-13	4.60	4.60	4.60	4.60	0
2022-06-10	4.60	4.60	4.60	4.60	0
2022-06-09	4.60	4.60	4.60	4.60	0
2022-06-08	4.75	4.75	4.60	4.60	45,818
2022-06-07	4.75	4.75	4.75	4.75	204,127
2022-06-06	4.85	4.85	4.75	4.75	42,232
2022-06-03	4.85	4.85	4.85	4.85	0
2022-06-02	4.85	4.85	4.85	4.85	0
2022-06-01	4.85	4.85	4.85	4.85	7,500
2022-05-31	4.85	4.85	4.85	4.85	0
2022-05-30	4.85	4.85	4.85	4.85	0
2022-05-27	5.00	5.00	4.75	4.85	234,370
2022-05-26	4.25	5.00	4.25	5.00	280,564
2022-05-25	4.00	4.25	4.00	4.25	1,651,977
2022-05-24	4.00	4.00	4.00	4.00	0
2022-05-23	4.00	4.00	4.00	4.00	0
2022-05-20	4.00	4.00	4.00	4.00	30,045
2022-05-19	4.25	4.25	3.75	4.00	643,583
2022-05-18	4.50	4.50	4.25	4.25	218,309
2022-05-17	4.75	5.00	4.50	4.50	760,550
2022-05-16	4.75	4.75	4.75	4.75	0
2022-05-13	4.75	4.75	4.75	4.75	230,669
2022-05-12	4.75	4.75	4.75	4.75	30,000
2022-05-11	5.00	5.00	5.00	5.00	0
2022-05-10	5.00	5.00	5.00	5.00	8,447
2022-05-09	5.63	5.63	5.00	5.00	104,581
2022-05-06	5.63	5.63	5.63	5.63	0
2022-05-05	5.63	5.63	5.63	5.63	0
2022-05-04	5.63	5.63	5.63	5.63	0
2022-05-03	5.63	5.63	5.63	5.63	52,000
2022-05-02	5.63	5.63	5.63	5.63	0
2022-04-29	5.15	5.63	5.15	5.63	54,750
2022-04-28	4.90	4.90	4.90	4.90	500
2022-04-27	4.90	4.90	4.90	4.90	10,000
2022-04-26	4.90	4.90	4.90	4.90	10,000
2022-04-25	5.50	5.50	4.90	4.90	79,625
2022-04-22	5.63	5.63	5.63	5.63	0
2022-04-21	5.75	5.75	5.63	5.63	10,000
2022-04-20	5.75	5.75	5.75	5.75	8,000
2022-04-19	5.75	5.75	5.75	5.75	160,000
2022-04-18	5.75	5.75	5.75	5.75	0
2022-04-15	5.75	5.75	5.75	5.75	0
2022-04-14	5.75	5.75	5.75	5.75	0
2022-04-13	5.75	5.75	5.75	5.75	16,000
2022-04-12	5.75	5.75	5.75	5.75	189,564
2022-04-11	5.63	5.75	5.63	5.75	98,010
2022-04-08	5.38	5.38	5.38	5.38	208,813
2022-04-07	5.38	5.38	5.38	5.38	275,668
2022-04-06	5.00	5.38	5.00	5.38	104,804
2022-04-05	5.00	5.00	5.00	5.00	0
2022-04-04	5.00	5.00	5.00	5.00	6,034
2022-04-01	5.00	5.25	5.00	5.00	330,716
2022-03-31	4.90	5.00	4.65	5.00	155,264
2022-03-30	4.75	4.90	4.75	4.90	107,829
2022-03-29	5.25	5.25	4.75	4.75	42,091
2022-03-28	5.25	5.25	5.25	5.25	5,000
2022-03-25	5.25	5.25	5.25	5.25	33,488
2022-03-24	5.25	5.25	5.25	5.25	0
2022-03-23	5.35	5.35	5.25	5.25	0
2022-03-22	5.48	5.48	5.35	5.35	100,000
2022-03-21	5.75	5.75	5.48	5.48	257,500
2022-03-18	5.75	5.75	5.75	5.75	4,515
2022-03-17	5.75	5.75	5.75	5.75	61,493
2022-03-16	5.75	5.75	5.75	5.75	0
2022-03-15	5.75	5.75	5.75	5.75	0
2022-03-14	5.75	5.75	5.75	5.75	17,878
2022-03-11	4.75	6.03	4.75	5.75	2,892,361
2022-03-10	4.75	4.75	4.75	4.75	10,000
2022-03-09	4.75	4.75	4.75	4.75	0
2022-03-08	4.85	4.85	4.75	4.75	15,000
2022-03-07	4.55	4.85	4.55	4.85	488,943
2022-03-04	4.15	4.55	4.15	4.55	1,320,280
2022-03-03	4.10	4.15	4.10	4.15	54,107
2022-03-02	4.55	4.55	4.10	4.10	207,075
2022-03-01	4.60	4.60	4.55	4.55	260,000
2022-02-28	4.85	4.85	4.60	4.60	11,597
2022-02-25	4.85	4.85	4.85	4.85	0
2022-02-24	4.85	4.85	4.85	4.85	50,000
2022-02-23	4.60	4.85	4.60	4.85	100,361
2022-02-22	4.75	4.75	4.60	4.60	131,362
2022-02-21	4.75	4.75	4.75	4.75	0
2022-02-18	4.75	4.75	4.75	4.75	156,941
2022-02-17	4.75	4.75	4.75	4.75	0
2022-02-16	4.75	4.75	4.75	4.75	76,272
2022-02-15	4.75	4.75	4.75	4.75	0
2022-02-14	4.90	4.90	4.55	4.75	451,307
2022-02-11	4.90	4.90	4.90	4.90	23,379
2022-02-10	4.90	4.90	4.90	4.90	6,272
2022-02-09	5.25	5.25	4.80	4.90	126,269
2022-02-08	5.25	5.25	5.25	5.25	0
2022-02-07	5.25	5.25	5.25	5.25	56,489
2022-02-04	5.13	5.25	5.13	5.25	48,924
2022-02-03	5.13	5.13	5.13	5.13	40,000
2022-02-02	5.13	5.13	5.13	5.13	182,462
2022-02-01	5.13	5.13	5.13	5.13	10,000
2022-01-31	5.13	5.13	5.13	5.13	14,370
2022-01-28	5.13	5.13	5.13	5.13	0
2022-01-27	5.13	5.13	5.13	5.13	475,000
2022-01-26	5.38	5.38	5.10	5.13	274,961
2022-01-25	5.50	5.50	5.38	5.38	234,262
2022-01-24	5.50	5.50	5.50	5.50	268,385
2022-01-21	5.50	5.50	5.50	5.50	0
2022-01-20	5.50	5.50	5.50	5.50	0
2022-01-19	5.50	5.50	5.50	5.50	76,783
2022-01-18	5.50	5.50	5.50	5.50	45,000
2022-01-17	5.50	5.63	5.50	5.50	10,000
2022-01-14	5.50	5.50	5.50	5.50	114,009
2022-01-13	5.50	5.50	5.50	5.50	17,895
2022-01-12	5.38	5.50	5.38	5.50	100,000
2022-01-11	5.38	5.38	5.13	5.38	68,103
2022-01-10	5.38	5.38	5.38	5.38	34,420
2022-01-07	5.38	5.75	5.38	5.38	434,064
2022-01-06	5.38	5.38	5.38	5.38	7,500
2022-01-05	5.38	5.38	5.38	5.38	301
2022-01-04	5.30	5.38	5.30	5.38	26,651
2022-01-03	5.30	5.30	5.30	5.30	0
2021-12-31	5.30	5.30	5.30	5.30	0
2021-12-30	5.25	5.30	5.25	5.30	9,273
2021-12-29	5.25	5.25	5.25	5.25	19,430
2021-12-28	5.25	5.25	5.25	5.25	0
2021-12-27	5.25	5.25	5.25	5.25	0
2021-12-24	5.25	5.25	5.25	5.25	0
2021-12-23	5.25	5.25	5.25	5.25	38,997
2021-12-22	5.25	5.25	5.25	5.25	60,000
2021-12-21	5.25	5.25	5.25	5.25	641,775
2021-12-20	5.25	5.25	5.25	5.25	11,847
2021-12-17	5.10	5.10	5.10	5.25	163,666
2021-12-16	5.25	5.25	5.25	5.25	0
2021-12-15	5.25	5.25	5.25	5.25	40,118
2021-12-14	5.25	5.25	5.25	5.25	166,177
2021-12-13	5.25	5.25	5.25	5.25	108,682
2021-12-10	5.25	5.25	5.25	5.25	65,206
2021-12-09	5.13	5.25	5.13	5.25	664,074
2021-12-08	5.63	5.40	5.40	5.40	945,547
2021-12-07	5.88	5.88	5.88	5.88	33,620
2021-12-06	6.05	6.25	5.63	5.88	846,810
2021-12-03	6.75	6.75	6.13	6.25	612,175
2021-12-02	7.13	7.13	6.75	6.75	213,703
2021-12-01	7.50	7.50	6.75	7.13	1,450,827
2021-11-30	7.75	7.88	7.25	7.50	1,198,849
2021-11-29	8.00	8.00	7.63	7.75	424,247
2021-11-26	8.38	8.15	7.25	8.00	1,469,200
2021-11-25	8.13	8.75	7.55	8.38	1,873,084
2021-11-24	6.75	8.25	6.30	8.00	7,248,230
2021-11-23	6.75	6.75	6.25	6.50	319,155
2021-11-22	6.75	6.80	6.80	6.75	111,881
2021-11-19	6.75	6.75	6.75	6.75	0
2021-11-18	6.75	6.75	6.75	6.75	30,023
2021-11-17	6.75	6.75	6.50	6.75	29,077
2021-11-16	6.75	6.75	6.75	6.75	33,898
2021-11-15	6.75	6.70	6.70	6.70	529,886
2021-11-12	6.75	6.75	6.75	6.75	49,725
2021-11-11	6.75	6.75	6.75	6.75	527,070
2021-11-10	6.25	6.75	6.25	6.75	1,087,423
2021-11-09	6.25	6.25	6.25	6.25	65,000
2021-11-08	6.13	6.25	6.13	6.25	128,947
2021-11-05	6.13	6.13	6.13	6.13	664
2021-11-04	6.13	6.13	6.13	6.13	3,000
2021-11-03	6.38	6.38	6.13	6.13	635,838
2021-11-02	6.38	6.38	6.38	6.38	65,000
2021-11-01	6.63	6.63	6.38	6.38	396,767
2021-10-29	6.75	6.75	6.50	6.63	0
2021-10-28	6.75	6.75	6.75	6.75	0
2021-10-27	6.75	6.75	6.75	6.75	4,751
2021-10-26	6.75	6.95	6.95	6.95	4,000
2021-10-25	6.88	6.88	6.75	6.75	107,113
2021-10-22	6.88	6.88	6.75	6.75	25,000
2021-10-21	6.88	7.00	7.00	7.00	45,888
2021-10-20	6.88	6.88	6.88	6.88	46,000
2021-10-19	7.15	7.15	6.75	6.88	21,310
2021-10-18	6.38	6.95	6.38	6.95	1,104,702
2021-10-15	6.25	6.38	6.00	6.38	291,614
2021-10-14	6.25	6.25	6.25	6.25	503,599
2021-10-13	6.25	6.05	6.05	6.05	143,054
2021-10-12	6.25	6.25	6.13	6.25	190,008
2021-10-11	6.25	6.25	6.25	6.25	0
2021-10-08	6.25	6.25	6.25	6.25	20,556
2021-10-07	6.25	6.25	6.25	6.25	1,000
2021-10-06	6.25	6.25	6.00	6.25	7,502
2021-10-05	6.25	6.25	6.25	6.25	0
2021-10-04	6.25	6.25	6.25	6.25	69,472
2021-10-01	6.25	6.25	6.25	6.25	0
2021-09-30	6.38	6.38	6.25	6.38	79,775
2021-09-29	6.38	6.38	6.38	6.38	10,053
2021-09-28	6.38	6.38	6.00	6.38	78,844
2021-09-27	6.25	6.38	6.25	6.38	24,000
2021-09-24	6.50	6.50	6.25	6.25	275,385
2021-09-23	6.50	6.50	6.50	6.50	45,000
2021-09-22	6.25	6.63	6.25	6.50	1,203,184
2021-09-21	5.48	5.48	5.48	5.48	539
2021-09-20	5.48	5.48	5.48	5.48	46,118
2021-09-17	5.48	6.00	6.00	6.00	91,155
2021-09-16	5.48	5.48	5.48	5.48	0
2021-09-15	5.55	5.35	5.35	5.35	273,559
2021-09-14	5.55	5.55	5.55	5.55	17
2021-09-13	5.55	5.55	5.55	5.55	33,131
2021-09-10	5.55	5.55	5.55	5.55	17,885
2021-09-09	5.55	5.55	5.55	5.55	11,666
2021-09-08	5.45	5.70	5.45	5.55	220,342
2021-09-07	5.70	5.70	5.70	5.70	5,000
2021-09-06	5.70	5.70	5.70	5.70	145,934
2021-09-03	5.25	5.70	5.25	5.70	182,070
2021-09-02	5.25	5.25	5.25	5.25	0
2021-09-01	5.75	5.75	5.25	5.25	150,490
2021-08-31	5.75	5.75	5.50	5.75	103,430
2021-08-30	5.75	5.75	5.75	5.75	0
2021-08-27	5.75	5.75	5.75	5.75	33,639
2021-08-26	5.75	5.75	5.75	5.75	55,000
2021-08-25	5.48	5.75	5.48	5.75	1,625,225
2021-08-24	5.75	5.75	5.38	5.48	344,700
2021-08-23	5.75	5.75	5.75	5.75	44,911
2021-08-20	5.75	6.03	5.65	5.75	395,118
2021-08-19	6.13	6.13	5.75	5.75	178,001
2021-08-18	6.63	6.63	6.13	6.13	884,248
2021-08-17	6.75	6.75	6.50	6.63	132,606
2021-08-16	7.13	7.13	6.75	6.75	254,798
2021-08-13	7.25	7.25	7.13	7.13	100,000
2021-08-12	7.25	7.25	7.25	7.25	32,087
2021-08-11	7.25	7.25	7.25	7.25	3,000
2021-08-10	7.00	7.25	7.00	7.25	210,000
2021-08-09	7.13	7.13	6.50	7.00	161,792
2021-08-06	7.13	7.13	7.13	7.13	18,128
2021-08-05	7.10	7.13	6.95	7.13	85,089
2021-08-04	7.13	7.13	7.10	7.10	68,400
2021-08-03	7.13	7.13	7.13	7.13	8,696
2021-08-02	7.25	7.25	7.13	7.13	77,316
2021-07-30	7.25	7.25	7.25	7.25	69,654
2021-07-29	6.88	7.25	6.75	7.25	972,430
2021-07-28	7.25	7.25	6.75	6.88	281,437
2021-07-27	6.75	7.25	6.75	7.25	844,256
2021-07-26	6.38	6.75	6.75	6.75	947,718
2021-07-23	6.38	6.38	6.38	6.38	189,746
2021-07-22	6.38	6.38	6.38	6.38	31,000
2021-07-21	6.13	6.38	6.13	6.38	491,062
2021-07-20	6.13	6.30	6.00	6.00	136,105
2021-07-19	6.25	6.25	6.13	6.13	159,064
2021-07-16	6.25	6.25	6.25	6.25	50,371
2021-07-15	6.38	6.63	6.25	6.25	614,951
2021-07-14	6.38	6.38	6.38	6.38	10,000
2021-07-13	6.63	6.63	6.38	6.38	143,616
2021-07-12	6.50	6.63	6.50	6.63	314,455
2021-07-09	6.50	6.50	6.50	6.50	29,986
2021-07-08	6.50	6.50	6.50	6.50	33,140
2021-07-07	6.50	6.50	6.50	6.50	116,981
2021-07-06	6.50	6.50	6.50	6.50	53,607
2021-07-05	6.38	6.50	6.38	6.50	698,092
2021-07-02	6.00	6.38	6.00	6.38	648,684
2021-07-01	6.00	6.15	6.15	6.00	164,652
2021-06-30	5.88	6.05	5.88	6.00	188,308
2021-06-29	5.88	5.90	5.90	5.88	145,890
2021-06-28	5.88	5.88	5.88	5.88	1
2021-06-25	5.88	5.88	5.88	5.88	104,000
2021-06-24	6.13	6.00	5.75	5.75	121,670
2021-06-23	6.13	6.13	6.13	6.13	213,110
2021-06-22	6.50	6.50	6.13	6.13	923,981
2021-06-21	6.50	6.50	6.50	6.50	187,012
2021-06-18	6.75	6.75	6.25	6.50	420,419
2021-06-17	6.75	6.75	6.50	6.75	446,937
2021-06-16	6.75	7.63	6.75	6.75	1,546,939
2021-06-15	6.75	6.75	6.75	6.75	169,598
2021-06-14	6.75	6.75	6.75	6.75	73,823
2021-06-11	6.75	6.50	6.50	6.50	70,921
2021-06-10	6.75	6.75	6.75	6.75	450,107
2021-06-09	6.75	6.75	6.75	6.75	178,726
2021-06-08	7.25	7.25	6.75	6.75	316,408
2021-06-07	7.25	7.10	7.00	7.00	462,164
2021-06-04	7.25	7.25	7.25	7.25	35,829
2021-06-03	7.25	7.25	7.25	7.25	239,510
2021-06-02	6.75	7.25	6.75	7.25	676,602
2021-06-01	6.75	6.75	6.75	6.75	15,753
2021-05-28	6.75	6.75	6.75	6.75	74,612
2021-05-27	7.25	7.25	6.63	6.75	1,002,949
2021-05-26	7.45	7.50	7.25	7.25	216,466
2021-05-25	7.50	7.50	7.50	7.50	2,143,273
2021-05-24	7.50	7.50	7.50	7.50	146,514
2021-05-21	7.38	7.38	7.25	7.25	0
2021-05-20	7.38	7.80	7.38	7.38	809,339
2021-05-19	7.75	7.50	7.25	7.38	560,645
2021-05-18	7.75	7.75	7.75	7.75	303,734
2021-05-17	8.63	7.80	7.13	7.75	1,701,277
2021-05-14	8.88	9.00	8.50	8.63	794,994
2021-05-13	9.75	9.75	8.75	8.88	2,620,003
2021-05-12	7.00	12.10	7.00	9.75	9,256,852
2021-05-11	7.25	7.25	7.00	7.00	5,000
2021-05-10	7.00	7.25	7.00	7.25	634,327
2021-05-07	6.75	7.00	6.75	7.00	725,213
2021-05-06	6.75	7.10	7.10	7.10	30,080
2021-05-05	6.75	6.75	6.75	6.75	87,242
2021-05-04	7.00	7.10	6.75	6.75	820,306
2021-04-30	7.00	7.00	7.00	7.00	264,127
2021-04-29	7.00	7.00	7.00	7.00	210,817
2021-04-28	6.35	7.25	6.35	7.00	738,949
2021-04-27	6.25	6.50	6.05	6.35	122,085
2021-04-26	6.00	6.25	5.50	6.25	724,974
2021-04-23	6.00	6.00	6.00	6.00	126,249
2021-04-22	6.00	6.00	6.00	6.00	0
2021-04-21	6.00	6.00	6.00	6.00	40,000
2021-04-20	6.10	6.10	6.10	6.00	10,790
2021-04-19	6.00	6.00	6.00	6.00	80,000
2021-04-16	6.00	6.00	6.00	6.00	0
2021-04-15	5.85	6.00	5.85	6.00	234,369
2021-04-14	5.35	5.85	5.35	5.85	282,395
2021-04-13	5.15	5.35	5.15	5.35	1,789,426
2021-04-12	5.60	5.00	5.00	5.00	449,126
2021-04-09	5.60	5.60	5.60	5.60	59,605
2021-04-08	5.60	5.60	5.60	5.60	1,225,000
2021-04-07	5.60	5.60	5.60	5.60	815,697
2021-04-06	5.25	5.60	5.25	5.60	1,218,945
2021-04-01	5.50	5.50	5.25	5.25	241,734
2021-03-31	5.75	5.46	5.46	5.46	138,049
2021-03-30	5.75	5.75	5.75	5.75	32,024
2021-03-29	5.75	5.75	5.75	5.75	17,750
2021-03-26	5.75	5.75	5.75	5.75	11,763
2021-03-25	6.25	6.25	5.75	5.75	182,972
2021-03-24	6.25	6.25	6.25	6.25	32,457
2021-03-23	6.25	6.25	6.25	6.25	0
2021-03-22	6.25	6.25	6.25	6.25	123,805
2021-03-19	6.25	6.25	6.25	6.25	5,595
2021-03-18	6.25	6.25	6.25	6.25	8,030
2021-03-17	6.25	6.25	6.25	6.25	269,231
2021-03-16	6.25	6.25	6.25	6.25	156,251
2021-03-15	6.50	6.50	6.25	6.25	26,834
2021-03-12	7.00	7.00	6.50	6.50	371,863
2021-03-11	6.75	7.00	6.75	7.00	179,446
2021-03-10	6.75	6.74	6.74	6.74	14,895
2021-03-09	6.75	6.75	6.75	6.75	0
2021-03-08	6.52	6.52	6.52	6.75	9,600
2021-03-05	6.75	6.75	6.75	6.75	2,991,579
2021-03-04	7.00	7.00	6.75	6.75	533,939
2021-03-03	7.00	7.00	6.75	7.00	206,259
2021-03-02	7.00	7.00	6.75	7.00	447,731
2021-03-01	7.00	7.00	6.64	7.00	176,017
2021-02-26	7.12	7.25	7.00	7.00	255,599
2021-02-25	6.75	7.78	7.78	7.50	1,500,672
2021-02-24	6.25	6.52	6.52	6.52	191,258
2021-02-23	6.00	6.25	6.00	6.25	133,273
2021-02-22	5.75	6.00	5.75	6.00	159,547
2021-02-19	5.75	5.75	5.50	5.75	783,497
2021-02-18	5.25	5.75	5.25	5.75	543,858
2021-02-17	5.75	5.44	5.44	5.25	274,607
2021-02-16	5.56	5.56	5.56	5.75	85,770
2021-02-15	5.75	5.75	5.75	5.75	120,773
2021-02-12	5.75	5.75	5.75	5.75	4,421
2021-02-11	5.60	5.75	5.60	5.75	310,000
2021-02-10	5.60	5.60	5.60	5.60	8,910
2021-02-09	5.60	5.60	5.60	5.60	560,607
2021-02-08	5.00	5.60	5.00	5.60	238,623
2021-02-05	5.04	5.04	5.04	5.25	94,850
2021-02-04	5.25	5.30	5.30	5.30	6,728
2021-02-03	5.25	5.22	5.22	5.22	146,782
2021-02-02	5.25	5.25	5.25	5.25	0
2021-02-01	5.40	5.40	5.25	5.25	310,000
2021-01-29	5.68	5.68	5.20	5.40	46,824
2021-01-28	5.75	5.75	5.25	5.40	348,150
2021-01-27	6.00	6.00	5.75	5.75	250,290
2021-01-26	6.25	6.25	6.25	6.25	0
2021-01-25	6.25	6.44	6.25	6.25	144,038
2021-01-22	6.25	6.25	6.25	6.25	30,116
2021-01-21	6.25	6.25	6.25	6.25	59,143
2021-01-20	6.50	6.50	6.25	6.25	28,890
2021-01-19	6.50	6.84	6.84	6.50	444,034
2021-01-18	6.50	6.50	5.75	6.50	709,454
2021-01-15	6.25	6.25	6.25	6.25	121,668
2021-01-14	6.25	6.50	6.16	6.16	294,434
2021-01-13	5.85	6.25	5.85	6.25	218,892
2021-01-12	5.50	5.85	5.50	5.85	320,500
2021-01-11	5.00	5.50	5.00	5.50	272,146
2021-01-08	5.00	5.00	4.75	5.00	884,109
2021-01-07	5.25	5.50	5.25	5.50	885,592
2021-01-06	5.08	5.50	5.08	5.25	594,675
2021-01-05	5.20	5.20	5.08	5.08	235,001
2021-01-04	5.36	5.36	5.36	5.20	34,730
2020-12-31	5.25	5.25	5.20	5.20	56,753
2020-12-30	5.25	5.00	5.00	5.00	142,278
2020-12-29	5.25	5.25	5.25	5.25	0
2020-12-24	5.25	5.50	5.50	5.25	35,225
2020-12-23	5.25	5.25	5.25	5.25	36,000
2020-12-22	5.25	5.25	5.25	5.25	20,778
2020-12-21	5.25	5.25	5.25	5.25	0
2020-12-18	5.50	5.50	5.25	5.25	31,657
2020-12-17	5.50	5.50	5.50	5.50	157,318
2020-12-16	5.50	5.50	5.50	5.50	501
2020-12-15	5.75	5.75	5.50	5.50	111,448
2020-12-14	5.75	5.75	5.75	5.75	15,000
2020-12-11	5.46	5.46	5.46	5.75	86,224
2020-12-10	5.75	6.00	6.00	5.75	33,717
2020-12-09	5.50	6.00	5.75	6.00	356,921
2020-12-08	4.50	5.75	4.50	5.50	710,374
2020-12-07	5.00	4.72	4.72	4.72	825,875
2020-12-04	4.75	4.99	4.99	4.75	138,299
2020-12-03	4.75	4.75	4.75	4.75	33,609
2020-12-02	5.25	5.25	4.75	4.75	169,811
2020-12-01	5.50	5.50	5.25	5.25	87,000
2020-11-30	5.25	5.50	5.25	5.50	538,403
2020-11-27	5.25	5.25	5.00	5.25	137,266
2020-11-26	4.75	5.25	4.75	5.25	308,277
2020-11-25	4.35	5.13	4.35	4.75	1,239,363
2020-11-24	3.75	4.35	3.75	4.35	338,569
2020-11-23	4.00	4.00	3.75	3.75	89,900
2020-11-20	3.75	4.00	3.75	4.00	376,907
2020-11-19	3.63	3.75	3.50	3.75	352,066
2020-11-18	3.75	3.75	3.75	3.75	15,834
2020-11-17	3.63	3.75	3.63	3.75	308,011
2020-11-16	3.38	3.63	3.38	3.63	452,749
2020-11-13	3.38	3.38	3.25	3.38	57,756
2020-11-12	3.38	3.38	3.38	3.38	3
2020-11-11	3.38	3.38	3.38	3.38	194,028
2020-11-10	3.75	3.75	3.38	3.38	189,918
2020-11-09	3.75	3.75	3.75	3.75	0
2020-11-06	3.98	3.98	3.75	3.75	218,138
2020-11-05	3.98	3.98	3.98	3.98	0
2020-11-04	3.98	3.98	3.98	3.98	19,801
2020-11-03	4.00	4.00	3.98	3.98	0
2020-11-02	4.00	4.00	4.00	4.00	183,411
2020-10-30	4.00	4.00	3.75	4.00	0
2020-10-29	4.00	4.00	4.00	4.00	200
2020-10-28	4.00	4.00	4.00	4.00	0
2020-10-27	4.00	4.00	4.00	4.00	50,551
2020-10-26	4.00	4.00	4.00	4.00	127,678
2020-10-23	4.25	4.25	4.00	4.00	360,395
2020-10-22	4.38	4.63	4.25	4.25	614,496
2020-10-21	3.88	4.50	4.00	4.38	376,710
2020-10-20	3.63	4.00	4.00	4.00	211,736
2020-10-16	3.15	3.15	3.15	3.15	62,626
2020-10-15	3.25	3.25	3.15	3.15	77,799
2020-10-14	3.25	3.25	3.25	3.25	4,847
2020-10-13	3.25	3.25	3.25	3.25	1
2020-10-12	3.25	3.25	3.25	3.25	15,000
2020-10-09	3.25	3.25	3.25	3.25	32,500
2020-10-08	3.25	3.25	3.25	3.25	3
2020-10-07	3.25	3.25	3.25	3.25	39,447
2020-10-06	3.25	3.25	3.25	3.25	2,900
2020-10-05	3.25	3.25	3.25	3.25	0
2020-10-02	3.25	3.25	3.25	3.25	10,000
2020-10-01	3.25	3.25	3.25	3.25	3,399
2020-09-30	3.38	3.38	3.25	3.25	142,916
2020-09-29	3.38	3.38	3.38	3.38	110,984
2020-09-28	3.38	3.38	3.38	3.38	11,812
2020-09-25	3.75	3.75	3.38	3.38	212,011
2020-09-24	3.75	3.75	3.75	3.75	0
2020-09-23	3.75	3.75	3.75	3.75	0
2020-09-22	3.75	3.75	3.75	3.75	4,431
2020-09-21	3.75	3.75	3.75	3.75	0
2020-09-18	3.75	3.75	3.75	3.75	0
2020-09-17	3.75	3.75	3.75	3.75	2,487
2020-09-16	3.75	3.75	3.75	3.75	0
2020-09-15	3.75	3.75	3.75	3.75	111,432
2020-09-14	3.75	3.75	3.75	3.75	0
2020-09-11	3.25	3.75	3.25	3.75	828,730
2020-09-10	3.25	3.25	3.25	3.25	14,632
2020-09-09	3.25	3.25	3.25	3.25	28,556
2020-09-08	3.25	3.25	3.25	3.25	413,118
2020-09-07	4.13	4.13	3.25	3.25	731,328
2020-09-04	4.13	4.13	4.13	4.13	30,151
2020-09-03	4.13	4.13	4.13	4.13	0
2020-09-02	4.25	4.25	4.13	4.13	67,788
2020-09-01	3.38	4.25	3.00	4.25	341,303
2020-08-28	3.38	3.38	3.38	3.38	105,649
2020-08-27	4.25	4.25	3.38	3.38	966,410
2020-08-26	4.00	4.00	3.75	3.75	1,181,847
2020-08-25	3.75	4.00	3.75	4.00	560,934
2020-08-24	3.75	3.75	3.75	3.75	333,426
2020-08-21	3.75	3.75	3.75	3.75	42,025
2020-08-20	4.00	4.00	3.75	3.75	156,689
2020-08-19	3.00	4.00	3.00	4.00	985,833
2020-08-18	3.00	3.00	3.00	3.00	525,640
2020-08-17	3.00	3.00	3.00	3.00	0
2020-08-14	3.00	3.00	3.00	3.00	755,171
2020-08-13	3.50	3.50	3.00	3.00	201,441
2020-08-12	3.75	3.75	3.50	3.50	43,798
2020-08-11	3.63	3.75	3.13	3.75	1,274,567
2020-08-10	3.63	3.63	3.63	3.63	85,360
2020-08-07	3.63	3.63	3.63	3.63	21
2020-08-06	3.25	3.75	3.25	3.63	1,081,524
2020-08-05	3.25	3.25	3.25	3.25	68,620
2020-08-04	3.25	3.25	3.25	3.25	179,555
2020-08-03	3.25	3.25	3.25	3.25	77,883
2020-07-31	3.25	3.25	3.25	3.25	167,047
2020-07-30	3.25	3.25	3.25	3.25	0
2020-07-29	3.25	3.50	3.25	3.25	765,326
2020-07-28	3.25	3.25	3.25	3.25	182,211
2020-07-27	3.25	3.25	3.25	3.25	2,668,402
2020-07-24	3.13	3.75	3.13	3.25	1,552,093
2020-07-23	3.13	3.13	3.13	3.13	106,129
2020-07-22	3.25	3.25	3.13	3.13	296,093
2020-07-21	3.38	3.38	3.25	3.25	277,022
2020-07-20	3.50	3.50	3.38	3.50	105,147
2020-07-17	3.50	3.50	3.50	3.50	552
2020-07-16	3.50	3.50	3.50	3.50	158,369
2020-07-15	3.75	3.75	3.50	3.50	380,173
2020-07-14	3.63	3.75	3.63	3.75	391,568
2020-07-13	3.25	3.63	3.25	3.63	909,875
2020-07-10	3.25	3.25	3.25	3.25	35,799
2020-07-09	3.13	3.25	3.13	3.25	526,023
2020-07-08	3.13	3.13	3.13	3.13	247,668
2020-07-07	3.25	3.25	2.88	3.13	330,141
2020-07-06	3.25	3.25	3.25	3.25	41,916
2020-07-03	3.25	3.25	3.25	3.25	24,939
2020-07-02	3.63	3.63	3.25	3.25	332,950
2020-07-01	3.63	3.63	3.63	3.63	119,445
2020-06-30	3.63	3.63	3.63	3.63	200,017
2020-06-29	4.38	4.38	3.63	4.38	737,835
2020-06-26	4.38	4.38	4.38	4.38	220,657
2020-06-25	4.00	5.13	4.50	4.00	3,154,866
2020-06-24	3.25	4.00	3.25	3.25	1,446,124
2020-06-23	3.00	3.63	3.00	3.25	1,383,144
2020-06-22	3.00	3.00	2.88	3.00	721,584
2020-06-19	2.88	3.00	2.88	3.00	498,887
2020-06-18	3.00	3.00	2.88	2.88	200,000
2020-06-17	3.00	3.00	3.00	3.00	15,873
2020-06-16	3.00	3.00	3.00	3.00	15,585
2020-06-15	3.00	3.00	3.00	3.00	200,000
2020-06-12	3.00	3.13	2.88	3.00	443,789
2020-06-11	3.13	3.13	3.00	3.00	201,245
2020-06-10	3.13	3.13	3.13	3.13	383,969
2020-06-09	2.88	3.13	2.88	3.13	593,369
2020-06-08	3.13	3.13	2.88	2.88	385,224
2020-06-05	3.13	3.13	3.13	3.13	244,351
2020-06-04	3.13	3.13	3.13	3.13	151,680
2020-06-03	3.25	3.25	3.13	3.13	163,195
2020-06-02	3.25	3.25	3.25	3.25	225,430
2020-06-01	3.25	3.25	3.25	3.25	461,711
2020-05-29	3.25	3.25	3.25	3.25	236,943
2020-05-28	3.25	3.25	3.25	3.25	257,538
2020-05-27	3.13	3.25	3.13	3.13	1,048,946
2020-05-26	3.00	3.13	3.00	3.13	717,110
2020-05-22	3.25	3.25	2.88	3.38	960,887
2020-05-21	2.88	3.63	2.88	3.38	2,331,865
2020-05-20	2.88	2.88	2.88	2.88	50,000
2020-05-19	2.88	2.88	2.88	2.88	182,039
2020-05-18	3.13	3.13	2.88	2.88	754,356
2020-05-15	3.38	3.38	3.13	3.13	240,921
2020-05-14	2.88	3.50	2.88	3.38	951,458
2020-05-13	2.88	2.88	2.88	2.88	684,470
2020-05-12	2.93	2.93	2.88	2.88	50,000
2020-05-11	3.13	3.13	3.05	3.05	46,012
2020-05-07	3.25	3.25	3.13	3.13	284,357
2020-05-06	3.13	3.25	3.13	3.25	728,940
2020-05-05	3.13	3.13	3.13	3.13	286,270
2020-05-04	3.25	3.38	2.88	3.13	971,452
2020-05-01	2.75	3.00	3.00	2.88	1,368,631
2020-04-30	3.13	3.13	2.75	3.13	122,137
2020-04-29	2.75	3.25	2.75	3.13	1,011,300
2020-04-28	2.63	2.63	2.63	2.63	92,638
2020-04-27	2.88	2.88	2.63	2.63	133,318
2020-04-24	3.13	3.13	2.88	2.88	110,643
2020-04-23	3.13	3.13	3.13	3.13	140,968
2020-04-22	3.13	3.25	3.13	3.13	266,995
2020-04-21	3.13	3.13	3.13	3.13	52,490
2020-04-20	2.75	3.38	2.75	3.13	501,525
2020-04-17	2.75	2.75	2.75	2.75	361,740
2020-04-16	3.13	3.13	2.63	2.75	423,462
2020-04-15	3.13	3.13	3.13	3.13	23,346
2020-04-14	3.38	3.38	3.13	3.38	613,526
2020-04-09	3.38	3.38	3.38	3.38	141,571
2020-04-08	3.38	3.38	3.38	3.38	200,000
2020-04-07	3.38	3.38	3.38	3.38	194,022
2020-04-06	5.75	3.51	3.51	5.75	3,699,365
2020-04-03	5.05	5.05	5.05	5.05	0
2020-04-03	5.05	5.75	4.60	5.75	550,563
2020-04-02	5.05	5.05	5.05	5.05	0
2020-04-02	5.05	5.05	5.05	5.05	0
2020-04-01	4.90	5.05	5.05	5.05	83,225
2020-04-01	4.90	5.05	4.90	4.90	47,247
2020-03-31	5.25	5.25	4.90	5.25	500,628
2020-03-30	5.60	5.60	5.25	5.60	664,488
2020-03-27	5.60	5.60	5.60	5.60	604,292
2020-03-26	5.60	5.60	5.60	5.60	112,950
2020-03-25	5.50	6.00	5.50	5.50	642,295
2020-03-24	5.25	5.50	5.50	5.25	103,473
2020-03-23	6.00	6.00	5.25	6.00	418,764
2020-03-20	6.00	6.00	6.00	6.00	53,800
2020-03-19	6.75	6.75	6.75	6.75	127,591
2020-03-18	7.50	7.50	7.50	7.50	0
2020-03-17	7.75	7.75	7.50	7.75	5,007
2020-03-16	8.25	8.25	8.25	8.25	328,750
2020-03-13	7.75	8.75	7.75	7.75	228,486
2020-03-12	9.00	9.00	8.25	9.25	101,648
2020-03-11	9.25	9.25	9.25	9.25	0
2020-03-10	8.75	9.25	8.75	8.75	443,935
2020-03-09	9.25	9.25	8.75	9.25	179,672
2020-03-06	9.75	9.75	9.25	9.25	136,910
2020-03-05	9.75	9.75	9.75	9.75	13,952
2020-03-04	9.75	9.75	9.75	9.75	32,715
2020-03-03	9.75	10.25	9.75	9.75	885,502
2020-03-02	10.25	10.25	9.75	10.25	1,243,214
2020-02-28	10.75	10.75	10.00	11.25	175,457
2020-02-27	11.50	11.50	11.25	11.50	108,000
2020-02-26	11.25	11.25	11.25	11.25	43,532
2020-02-25	11.25	11.25	11.25	11.25	70,000
2020-02-24	11.75	11.75	11.25	11.75	399,562
2020-02-21	12.00	12.00	11.50	11.75	173,376
2020-02-20	12.25	12.25	12.00	12.00	228,750
2020-02-19	11.50	12.25	11.50	12.25	363,757
2020-02-18	11.75	11.75	11.50	11.50	136,831
2020-02-17	12.00	12.00	11.75	11.75	234,091
2020-02-14	12.50	12.50	12.00	12.00	211,491
2020-02-13	12.75	12.75	12.50	12.50	204,156
2020-02-12	12.50	13.65	12.50	13.00	366,010
2020-02-11	11.25	12.50	11.25	12.50	647,251
2020-02-10	11.75	11.50	11.25	11.25	789,337
2020-02-07	12.75	12.75	11.75	11.75	361,624
2020-02-06	11.75	12.75	11.75	12.75	557,100
2020-02-05	11.75	11.75	11.75	11.75	397,022
2020-02-04	12.00	12.10	11.63	11.75	1,715,103
2020-02-03	12.63	12.63	12.13	12.13	804,028
2020-01-31	12.63	12.63	12.63	12.63	219,423
2020-01-30	13.00	13.00	12.63	12.63	567,653
2020-01-29	13.25	13.25	13.00	13.00	86,011
2020-01-28	13.00	13.50	12.75	13.25	306,163
2020-01-27	13.50	13.50	12.63	12.75	697,900
2020-01-24	13.75	13.75	13.50	13.50	217,214
2020-01-23	14.13	14.25	13.75	13.75	381,021
2020-01-22	15.00	14.50	14.13	14.13	507,669
2020-01-21	15.50	15.50	14.13	14.50	774,096
2020-01-20	15.50	15.90	15.50	15.50	345,708
2020-01-17	15.00	15.50	14.75	15.50	216,782
2020-01-16	15.00	15.00	15.00	15.00	57,470
2020-01-15	15.50	15.50	15.00	15.00	329,922
2020-01-14	15.00	15.50	15.00	15.50	144,546
2020-01-13	15.00	15.00	15.00	15.00	119,339
2020-01-10	16.50	16.50	14.75	15.00	885,901
2020-01-09	15.50	17.25	14.75	14.75	1,670,199
2020-01-08	14.75	15.25	14.50	15.25	943,703
2020-01-07	13.50	15.00	13.50	14.75	616,065
2020-01-06	14.25	14.25	13.00	13.50	391,471
2020-01-03	14.00	15.50	13.85	14.25	1,090,125
2020-01-02	12.00	14.25	12.00	14.00	1,570,305
2019-12-31	10.25	12.00	10.25	11.75	1,178,102
2019-12-30	10.50	10.50	9.75	10.25	964,706
2019-12-27	11.00	11.00	10.50	10.50	69,324
2019-12-24	11.00	11.00	11.00	11.00	1,142
2019-12-23	11.25	11.25	11.00	11.00	42,859
2019-12-20	11.25	11.25	11.25	11.25	102,368
2019-12-19	11.50	11.50	11.25	11.25	114,062
2019-12-18	11.50	11.50	11.50	11.50	27,282
2019-12-17	13.13	13.13	11.25	11.50	537,298
2019-12-16	12.75	14.13	12.75	13.13	1,142,479
2019-12-06	0.00	0.00	0.00	0.00	0
2019-11-18	0.00	0.00	0.00	0.00	0
2019-11-12	0.00	0.00	0.00	0.00	0
2019-10-10	0.00	0.00	0.00	0.00	0
2019-08-16	0.00	0.00	0.00	0.00	0
2019-06-27	0.00	0.00	0.00	0.00	0
2019-06-05	0.00	0.00	0.00	0.00	0
2019-05-13	0.00	0.00	0.00	0.00	0

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