Petrel Resources Share History

Petrel Resources Share Price history. The following table shows end-of-day data PET historical share prices for Petrel Resources, 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.

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

Date	Open	High	Low	Close	Volume
2024-04-30	1.80	1.80	1.80	1.80	53,166
2024-04-29	1.80	1.80	1.80	1.80	23,220
2024-04-26	1.80	1.80	1.80	1.80	15,922
2024-04-25	1.85	1.85	1.80	1.80	214,866
2024-04-24	1.85	1.85	1.85	1.85	28,797
2024-04-23	2.00	2.00	1.85	1.85	45,795
2024-04-22	2.00	2.00	2.00	2.00	126,933
2024-04-19	2.00	2.00	2.00	2.00	4,747
2024-04-18	2.00	2.00	2.00	2.00	124,648
2024-04-17	1.60	2.00	1.60	2.00	773,471
2024-04-16	1.50	1.60	1.50	1.60	286,398
2024-04-15	1.55	1.55	1.50	1.50	53,326
2024-04-12	1.50	1.55	1.50	1.55	673,156
2024-04-11	1.50	1.50	1.50	1.50	79,940
2024-04-10	1.50	1.50	1.50	1.50	5,000
2024-04-09	1.35	1.50	1.35	1.50	794,396
2024-04-08	1.35	1.35	1.35	1.35	8,509
2024-04-05	1.35	1.35	1.35	1.35	4,572
2024-04-04	1.35	1.35	1.35	1.35	7,119
2024-04-03	1.35	1.35	1.35	1.35	260,000
2024-04-02	1.35	1.35	1.35	1.35	177,000
2024-04-01	1.35	1.35	1.35	1.35	0
2024-03-29	1.35	1.35	1.35	1.35	0
2024-03-28	1.55	1.55	1.35	1.35	362,572
2024-03-27	1.55	1.55	1.55	1.55	0
2024-03-26	1.60	1.60	1.55	1.55	0
2024-03-25	1.60	1.60	1.60	1.60	71,191
2024-03-22	1.60	1.60	1.60	1.60	75,832
2024-03-21	1.60	1.60	1.60	1.60	10,000
2024-03-20	1.65	1.65	1.60	1.60	939,000
2024-03-19	1.90	1.90	1.65	1.65	390,900
2024-03-18	1.95	1.95	1.90	1.90	138,453
2024-03-15	2.05	2.05	1.95	1.95	20,145
2024-03-14	2.15	2.15	2.05	2.05	206,585
2024-03-13	2.15	2.15	2.15	2.15	100,000
2024-03-12	2.50	2.50	2.15	2.15	303,250
2024-03-11	2.45	2.50	2.45	2.50	302,729
2024-03-08	2.50	2.50	2.45	2.45	116,421
2024-03-07	2.50	2.50	2.50	2.50	1,125
2024-03-06	2.50	2.50	2.50	2.50	104,000
2024-03-05	2.50	2.50	2.50	2.50	0
2024-03-04	2.50	2.50	2.50	2.50	100,000
2024-03-01	2.50	2.50	2.50	2.50	1,221
2024-02-29	2.50	2.50	2.50	2.50	14,353
2024-02-28	2.50	2.50	2.50	2.50	9,250
2024-02-27	2.50	2.50	2.50	2.50	622
2024-02-26	2.50	2.50	2.50	2.50	60,736
2024-02-23	2.50	2.50	2.50	2.50	29,552
2024-02-22	2.50	2.50	2.50	2.50	16,639
2024-02-21	2.50	2.50	2.50	2.50	52,021
2024-02-20	2.50	2.50	2.50	2.50	0
2024-02-19	2.30	2.45	2.30	2.45	550,457
2024-02-16	2.10	2.25	2.10	2.25	342,393
2024-02-15	2.10	2.10	2.10	2.10	293,934
2024-02-14	2.10	2.10	2.10	2.10	100,000
2024-02-13	2.10	2.10	2.10	2.10	40,000
2024-02-12	2.10	2.10	2.10	2.10	27,000
2024-02-09	2.10	2.10	2.10	2.10	55,038
2024-02-08	2.10	2.10	2.10	2.10	0
2024-02-07	2.10	2.10	2.10	2.10	0
2024-02-06	2.10	2.10	2.10	2.10	281,280
2024-02-05	2.10	2.10	2.10	2.10	29,744
2024-02-02	2.10	2.10	2.10	2.10	82,444
2024-02-01	2.10	2.10	2.10	2.10	9,025
2024-01-31	2.10	2.15	2.10	2.15	4,361
2024-01-30	2.10	2.15	2.10	2.15	64,973
2024-01-29	2.10	2.15	2.10	2.15	105,128
2024-01-26	2.10	2.15	2.10	2.15	100,554
2024-01-25	2.10	2.15	2.10	2.15	100,000
2024-01-24	2.20	2.20	2.10	2.15	98,000
2024-01-23	2.20	2.20	2.20	2.20	1,000
2024-01-22	2.20	2.20	2.20	2.20	0
2024-01-19	2.20	2.20	2.20	2.20	0
2024-01-18	2.20	2.20	2.20	2.20	96,124
2024-01-17	2.20	2.20	2.20	2.20	6,521
2024-01-16	2.20	2.20	2.20	2.20	170,397
2024-01-15	2.15	2.20	2.15	2.20	260,889
2024-01-12	2.15	2.15	2.15	2.15	218,624
2024-01-11	2.70	2.70	2.15	2.15	1,835,900
2024-01-10	2.70	2.70	2.70	2.70	12,890
2024-01-09	2.90	2.90	2.70	2.70	670,368
2024-01-08	2.90	2.90	2.90	2.90	42,058
2024-01-05	3.10	3.10	2.90	2.90	778,657
2024-01-04	3.15	3.25	2.95	3.10	49,568
2024-01-03	3.05	3.20	3.05	3.15	911,360
2024-01-02	3.05	3.05	3.05	3.05	0
2024-01-01	3.05	3.05	3.05	3.05	0
2023-12-29	3.05	3.05	3.05	3.05	202,250
2023-12-28	3.05	3.05	3.05	3.05	57,412
2023-12-27	2.95	3.15	2.95	3.05	983,153
2023-12-26	2.95	2.95	2.95	2.95	0
2023-12-25	2.95	2.95	2.95	2.95	0
2023-12-22	2.95	2.95	2.95	2.95	234,457
2023-12-21	2.95	2.95	2.70	2.85	3,275,174
2023-12-20	2.95	3.10	2.95	2.95	331,289
2023-12-19	2.50	3.10	2.50	2.95	495,353
2023-12-18	2.75	2.75	2.40	2.50	809,166
2023-12-15	3.10	3.10	2.75	2.75	533,459
2023-12-14	2.35	3.45	2.35	3.10	2,154,768
2023-12-13	2.05	2.35	2.05	2.35	757,585
2023-12-12	2.05	2.05	2.05	2.05	140,308
2023-12-11	1.95	2.05	1.95	2.05	100,000
2023-12-08	1.95	1.95	1.80	1.95	484,600
2023-12-07	1.90	1.95	1.85	1.95	594,480
2023-12-06	1.90	1.90	1.90	1.90	0
2023-12-05	1.95	1.95	1.90	1.90	51,956
2023-12-04	2.05	2.05	1.95	1.95	90,016
2023-12-01	2.35	2.35	2.05	2.05	579,047
2023-11-30	2.35	2.35	2.30	2.30	204,532
2023-11-29	2.10	2.25	2.05	2.25	982,624
2023-11-28	2.25	2.55	2.05	2.10	698,664
2023-11-27	2.05	2.25	2.05	2.25	249,609
2023-11-24	1.75	2.05	1.75	2.05	695,527
2023-11-23	2.00	2.00	1.75	1.75	200,000
2023-11-22	1.45	2.00	1.45	2.00	851,595
2023-11-21	1.45	1.45	1.45	1.45	1,500
2023-11-20	1.45	1.45	1.45	1.45	202,283
2023-11-17	1.45	1.45	1.45	1.45	41,980
2023-11-16	1.45	1.45	1.45	1.45	16,199
2023-11-15	1.45	1.45	1.45	1.45	0
2023-11-14	1.45	1.45	1.45	1.45	0
2023-11-13	1.50	1.50	1.45	1.45	170,000
2023-11-10	1.45	1.50	1.45	1.50	117,209
2023-11-09	1.45	1.45	1.45	1.45	2,328
2023-11-08	1.45	1.45	1.45	1.45	0
2023-11-07	1.45	1.45	1.45	1.45	359
2023-11-06	1.45	1.45	1.45	1.45	0
2023-11-03	1.45	1.45	1.45	1.45	254,745
2023-11-02	1.40	1.45	1.40	1.45	276,960
2023-11-01	1.40	1.40	1.40	1.40	83,138
2023-10-31	1.40	1.40	1.40	1.40	1,000
2023-10-30	1.30	1.30	1.30	1.30	151,284
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	1.30	1.30	1.30	1.30	0
2023-10-24	1.30	1.30	1.30	1.30	0
2023-10-23	1.30	1.30	1.30	1.30	0
2023-10-20	1.40	1.40	1.30	1.30	135,442
2023-10-19	1.35	1.40	1.35	1.35	253,240
2023-10-18	1.35	1.35	1.35	1.35	525,000
2023-10-17	1.35	1.35	1.35	1.35	558
2023-10-16	1.35	1.29	1.29	1.29	12,950
2023-10-13	1.35	1.35	1.35	1.35	62,475
2023-10-12	1.35	1.35	1.35	1.35	0
2023-10-11	1.35	1.35	1.35	1.35	29
2023-10-10	1.35	1.35	1.35	1.35	36,500
2023-10-09	1.40	1.40	1.35	1.35	7,222
2023-10-06	1.40	1.40	1.40	1.40	635,005
2023-10-05	1.40	1.40	1.40	1.40	10,000
2023-10-04	1.40	1.40	1.40	1.40	192,500
2023-10-03	1.40	1.40	1.40	1.40	651,551
2023-10-02	1.25	1.40	1.25	1.40	1,697,698
2023-09-29	1.20	1.30	1.20	1.25	1,435,292
2023-09-28	1.30	1.65	1.20	1.20	5,247,945
2023-09-27	1.25	1.60	1.25	1.30	5,222,869
2023-09-26	1.20	1.30	1.20	1.25	813,594
2023-09-25	1.20	1.65	1.20	1.20	3,909,532
2023-09-22	1.15	1.20	1.15	1.20	25,000
2023-09-21	1.15	1.15	1.15	1.15	29,000
2023-09-20	1.05	1.15	1.05	1.15	80,954
2023-09-19	1.00	1.05	1.00	1.05	110,000
2023-09-18	1.00	1.00	1.00	1.00	50,000
2023-09-15	0.95	1.00	0.95	1.00	393,923
2023-09-14	0.95	0.95	0.95	0.95	0
2023-09-13	1.05	1.05	0.95	0.95	342,165
2023-09-12	1.05	1.05	1.05	1.05	2,355
2023-09-11	1.05	1.05	1.05	1.05	20,448
2023-09-08	1.05	1.05	1.05	1.05	30,000
2023-09-07	1.05	1.10	1.05	1.05	738,477
2023-09-06	1.20	1.20	1.05	1.05	943,290
2023-09-05	1.20	1.20	1.20	1.20	5,778
2023-09-04	1.20	1.20	1.20	1.20	39,778
2023-09-01	1.20	1.20	1.20	1.20	0
2023-08-31	1.20	1.20	1.20	1.20	0
2023-08-30	1.20	1.20	1.20	1.20	151
2023-08-29	1.20	1.20	1.20	1.20	0
2023-08-28	1.20	1.20	1.20	1.20	0
2023-08-25	1.20	1.20	1.20	1.20	39,164
2023-08-24	1.20	1.20	1.20	1.20	0
2023-08-23	1.20	1.20	1.20	1.20	0
2023-08-22	1.20	1.20	1.20	1.20	182,913
2023-08-21	1.20	1.20	1.20	1.20	6,259
2023-08-18	1.20	1.20	1.20	1.20	20,041
2023-08-17	1.20	1.20	1.20	1.20	0
2023-08-16	1.20	1.20	1.20	1.20	0
2023-08-15	1.20	1.20	1.20	1.20	500
2023-08-14	1.20	1.20	1.20	1.20	295,000
2023-08-11	1.20	1.20	1.20	1.20	27,599
2023-08-10	1.20	1.20	1.20	1.20	470
2023-08-09	1.20	1.20	1.20	1.20	0
2023-08-08	1.20	1.20	1.20	1.20	154
2023-08-07	1.20	1.20	1.20	1.20	150,000
2023-08-04	1.20	1.20	1.20	1.20	156,000
2023-08-03	1.20	1.20	1.20	1.20	0
2023-08-02	1.20	1.20	1.20	1.20	0
2023-08-01	1.20	1.20	1.20	1.20	0
2023-07-31	1.15	1.20	1.15	1.20	680,892
2023-07-28	1.20	1.20	1.15	1.15	671,550
2023-07-27	1.20	1.25	1.20	1.20	100,000
2023-07-26	1.20	1.30	1.20	1.20	928,527
2023-07-25	1.20	1.20	1.20	1.20	75,000
2023-07-24	1.25	1.25	1.15	1.20	1,369,696
2023-07-21	1.25	1.25	1.25	1.25	24,061
2023-07-20	1.25	1.25	1.25	1.25	0
2023-07-19	1.25	1.25	1.25	1.25	0
2023-07-18	1.25	1.25	1.25	1.25	0
2023-07-17	1.25	1.25	1.25	1.25	115,000
2023-07-14	1.25	1.25	1.25	1.25	0
2023-07-13	1.25	1.25	1.25	1.25	0
2023-07-12	1.25	1.25	1.25	1.25	0
2023-07-11	1.30	1.30	1.25	1.25	937,982
2023-07-10	1.25	1.30	1.25	1.30	179,614
2023-07-07	1.33	1.33	1.15	1.25	1,496,568
2023-07-06	1.25	1.40	1.25	1.33	759,354
2023-07-05	1.25	1.25	1.25	1.25	1,435,914
2023-07-04	1.08	1.30	1.08	1.25	1,880,356
2023-07-03	1.05	1.08	1.05	1.08	1,842,898
2023-06-30	1.05	1.05	1.05	1.05	36,423
2023-06-29	1.05	1.05	1.05	1.05	115,781
2023-06-28	1.10	1.10	1.05	1.05	170,000
2023-06-27	1.10	1.10	1.10	1.10	10,000
2023-06-26	1.10	1.10	1.10	1.10	0
2023-06-23	1.00	1.10	1.00	1.10	791,656
2023-06-22	1.00	1.00	1.00	1.00	18,449
2023-06-21	0.95	1.00	0.85	1.00	641,000
2023-06-20	1.45	1.45	0.95	0.95	3,617,652
2023-06-19	1.50	1.50	1.50	1.50	144,942
2023-06-16	1.50	1.50	1.50	1.50	47,912
2023-06-15	1.50	1.50	1.50	1.50	136,000
2023-06-14	1.50	1.50	1.50	1.50	0
2023-06-13	1.35	1.60	1.35	1.50	1,413,304
2023-06-12	1.30	1.35	1.30	1.35	585,793
2023-06-09	1.30	1.30	1.30	1.30	0
2023-06-08	1.30	1.30	1.25	1.30	151,129
2023-06-07	1.30	1.30	1.30	1.30	0
2023-06-06	1.30	1.30	1.30	1.30	167,011
2023-06-05	1.30	1.30	1.30	1.30	4,500
2023-06-02	1.30	1.30	1.30	1.30	0
2023-06-01	1.30	1.30	1.30	1.30	0
2023-05-31	1.30	1.30	1.30	1.30	0
2023-05-30	1.35	1.35	1.30	1.30	408,888
2023-05-29	1.35	1.35	1.35	1.35	0
2023-05-26	1.25	1.35	1.20	1.35	1,117,176
2023-05-25	1.25	1.25	1.25	1.25	55
2023-05-24	1.25	1.25	1.25	1.25	60,000
2023-05-23	1.28	1.28	1.25	1.25	362,500
2023-05-22	1.33	1.33	1.28	1.28	78,140
2023-05-19	1.33	1.33	1.33	1.33	0
2023-05-18	1.33	1.33	1.33	1.33	10,460
2023-05-17	1.33	1.33	1.33	1.33	5,000
2023-05-16	1.40	1.40	1.33	1.33	201,732
2023-05-15	1.40	1.40	1.40	1.40	390,000
2023-05-12	1.40	1.40	1.40	1.40	20,460
2023-05-11	1.40	1.40	1.40	1.40	0
2023-05-10	1.40	1.40	1.40	1.40	0
2023-05-09	1.40	1.40	1.40	1.40	9,287
2023-05-08	1.40	1.40	1.40	1.40	0
2023-05-05	1.40	1.40	1.40	1.40	0
2023-05-04	1.40	1.40	1.40	1.40	0
2023-05-03	1.40	1.40	1.40	1.40	0
2023-05-02	1.40	1.40	1.40	1.40	300,000
2023-05-01	1.40	1.40	1.40	1.40	0
2023-04-28	1.40	1.40	1.40	1.40	0
2023-04-27	1.40	1.40	1.40	1.40	0
2023-04-26	1.40	1.40	1.35	1.40	229,411
2023-04-25	1.40	1.40	1.40	1.40	0
2023-04-24	1.40	1.40	1.40	1.40	0
2023-04-21	1.40	1.40	1.40	1.40	0
2023-04-20	1.40	1.40	1.40	1.40	0
2023-04-19	1.40	1.40	1.40	1.40	18,449
2023-04-18	1.40	1.40	1.40	1.40	17,929
2023-04-17	1.40	1.40	1.40	1.40	415,000
2023-04-14	1.40	1.40	1.40	1.40	100,000
2023-04-13	1.35	1.40	1.35	1.40	55,000
2023-04-12	1.35	1.35	1.35	1.35	31,797
2023-04-11	1.35	1.35	1.30	1.35	282,910
2023-04-10	1.35	1.35	1.35	1.35	0
2023-04-07	1.35	1.35	1.35	1.35	0
2023-04-06	1.35	1.35	1.35	1.35	0
2023-04-05	1.35	1.35	1.35	1.35	50,000
2023-04-04	1.35	1.35	1.35	1.35	236,003
2023-04-03	1.30	1.35	1.30	1.35	327,973
2023-03-31	1.30	1.30	1.30	1.30	0
2023-03-30	1.30	1.30	1.30	1.30	12,903
2023-03-29	1.30	1.30	1.30	1.30	0
2023-03-28	1.30	1.30	1.30	1.30	100,000
2023-03-27	1.30	1.30	1.30	1.30	1,500
2023-03-24	1.30	1.30	1.30	1.30	0
2023-03-23	1.30	1.30	1.30	1.30	746,794
2023-03-22	1.30	1.30	1.30	1.30	11,018
2023-03-21	1.30	1.30	1.30	1.30	213,846
2023-03-20	1.30	1.30	1.30	1.30	68,898
2023-03-17	1.30	1.30	1.30	1.30	0
2023-03-16	1.30	1.30	1.30	1.30	0
2023-03-15	1.30	1.30	1.30	1.30	562,500
2023-03-14	1.35	1.35	1.30	1.30	391,622
2023-03-13	1.25	1.40	1.20	1.35	2,962,183
2023-03-10	1.30	1.30	1.25	1.25	504,455
2023-03-09	1.35	1.35	1.35	1.35	0
2023-03-08	1.35	1.35	1.35	1.35	0
2023-03-07	1.35	1.35	1.35	1.35	72,395
2023-03-06	1.35	1.35	1.35	1.35	7,567
2023-03-03	1.40	1.40	1.35	1.35	50,000
2023-03-02	1.40	1.40	1.40	1.40	115,000
2023-03-01	1.40	1.40	1.40	1.40	160,273
2023-02-28	1.40	1.40	1.40	1.40	65,449
2023-02-27	1.35	1.40	1.33	1.40	1,300,000
2023-02-24	1.45	1.45	1.35	1.35	714,901
2023-02-23	1.50	1.50	1.45	1.45	84,544
2023-02-22	1.50	1.50	1.50	1.50	1,800
2023-02-21	1.50	1.50	1.50	1.50	15,058
2023-02-20	1.40	1.50	1.40	1.50	2,816,483
2023-02-17	1.40	1.40	1.40	1.40	500,000
2023-02-16	1.40	1.40	1.40	1.40	10,000
2023-02-15	1.40	1.40	1.40	1.40	352,739
2023-02-14	1.35	1.40	1.28	1.40	706,273
2023-02-13	1.35	1.35	1.35	1.35	251,000
2023-02-10	1.35	1.35	1.35	1.35	0
2023-02-09	1.35	1.35	1.35	1.35	916,666
2023-02-08	1.35	1.35	1.35	1.35	513,724
2023-02-07	1.35	1.35	1.35	1.35	0
2023-02-06	1.40	1.40	1.35	1.35	1,087,211
2023-02-03	1.40	1.40	1.40	1.40	62,981
2023-02-02	1.40	1.40	1.40	1.40	180,027
2023-02-01	1.40	1.40	1.40	1.40	50,000
2023-01-31	1.40	1.40	1.40	1.40	100,000
2023-01-30	1.40	1.40	1.40	1.40	345
2023-01-27	1.40	1.40	1.40	1.40	0
2023-01-26	1.40	1.40	1.40	1.40	198,594
2023-01-25	1.40	1.40	1.40	1.40	551,702
2023-01-24	1.30	1.40	1.40	1.40	1,657,726
2023-01-23	1.25	1.30	1.25	1.30	2,542,603
2023-01-20	1.30	1.30	1.25	1.25	51,241
2023-01-19	1.35	1.35	1.30	1.30	5,056
2023-01-18	1.35	1.35	1.35	1.35	512,358
2023-01-17	1.35	1.35	1.35	1.35	0
2023-01-16	1.35	1.35	1.30	1.35	610,306
2023-01-13	1.35	1.50	1.25	1.35	6,794,021
2023-01-12	1.40	1.40	1.35	1.35	54,347
2023-01-11	1.40	1.40	1.40	1.40	3,001,180
2023-01-10	1.40	1.43	1.25	1.40	2,095,933
2023-01-09	1.40	1.40	1.40	1.40	77,000
2023-01-06	1.40	1.40	1.40	1.40	0
2023-01-05	1.40	1.40	1.40	1.40	37,202
2023-01-04	1.40	1.40	1.40	1.40	12,248
2023-01-03	1.40	1.40	1.40	1.40	88,945
2023-01-02	1.40	1.40	1.40	1.40	0
2022-12-30	1.40	1.40	1.40	1.40	0
2022-12-29	1.40	1.40	1.33	1.40	809,346
2022-12-28	1.40	1.40	1.40	1.40	21,090
2022-12-27	1.40	1.40	1.40	1.40	0
2022-12-26	1.40	1.40	1.40	1.40	0
2022-12-23	1.40	1.40	1.40	1.40	264,300
2022-12-22	1.35	1.40	1.35	1.40	171,597
2022-12-21	1.35	1.35	1.35	1.35	0
2022-12-20	1.35	1.35	1.35	1.35	0
2022-12-19	1.35	1.35	1.35	1.35	0
2022-12-16	1.35	1.35	1.35	1.35	150,696
2022-12-15	1.40	1.40	1.35	1.35	50,000
2022-12-14	1.50	1.50	1.40	1.40	520,428
2022-12-13	1.50	1.50	1.50	1.50	107,412
2022-12-12	1.50	1.50	1.50	1.50	47,350
2022-12-09	1.38	1.60	1.38	1.50	1,871,492
2022-12-08	1.38	1.38	1.35	1.38	77,176
2022-12-07	1.38	1.43	1.38	1.38	2,189,123
2022-12-06	1.38	1.38	1.38	1.38	0
2022-12-05	1.43	1.43	1.38	1.38	33,412
2022-12-02	1.35	1.50	1.35	1.43	1,513,628
2022-12-01	1.45	1.45	1.35	1.35	537,220
2022-11-30	1.30	1.45	1.30	1.45	2,002,965
2022-11-29	1.50	1.50	1.30	1.30	1,504,092
2022-11-28	1.50	1.50	1.50	1.50	250
2022-11-25	1.50	1.50	1.50	1.50	1,521,046
2022-11-24	1.35	1.50	1.35	1.50	1,267,293
2022-11-23	1.38	1.38	1.35	1.35	88,323
2022-11-22	1.43	1.43	1.38	1.38	100,196
2022-11-21	1.43	1.43	1.43	1.43	1,519
2022-11-18	1.48	1.48	1.43	1.43	1,031,528
2022-11-17	1.43	1.48	1.38	1.48	1,165,115
2022-11-16	1.35	1.45	1.35	1.43	2,221,391
2022-11-15	1.40	1.40	1.35	1.35	2,528,521
2022-11-14	1.40	1.40	1.40	1.40	101,837
2022-11-11	1.35	1.40	1.35	1.40	217,008
2022-11-10	1.45	1.45	1.35	1.35	451,647
2022-11-09	1.60	1.60	1.45	1.45	886,670
2022-11-08	1.50	1.65	1.40	1.60	4,851,600
2022-11-07	1.50	1.50	1.50	1.50	0
2022-11-04	1.55	1.55	1.50	1.50	33,367
2022-11-03	1.55	1.55	1.55	1.55	125,001
2022-11-02	1.55	1.55	1.55	1.55	10,000
2022-11-01	1.48	1.55	1.45	1.55	577,705
2022-10-31	1.70	1.80	1.48	1.48	3,608,651
2022-10-28	1.40	1.70	1.40	1.70	5,788,177
2022-10-27	1.45	1.45	1.35	1.40	687,784
2022-10-26	1.70	1.95	1.40	1.45	6,001,588
2022-10-25	1.35	1.80	1.35	1.70	7,624,858
2022-10-24	1.30	1.35	1.30	1.35	1,709,587
2022-10-21	1.35	1.70	1.35	1.55	1,690,480
2022-10-20	1.35	1.40	1.30	1.35	0
2022-10-19	1.35	1.35	1.35	1.35	0
2022-10-18	1.35	1.35	1.35	1.35	0
2022-10-17	1.35	1.35	1.35	1.35	59,962
2022-10-14	1.35	1.35	1.35	1.35	72,872
2022-10-13	1.35	1.35	1.35	1.35	70,155
2022-10-12	1.35	1.35	1.35	1.35	0
2022-10-11	1.35	1.35	1.35	1.35	95,335
2022-10-10	1.45	1.45	1.35	1.35	55,000
2022-10-07	1.45	1.45	1.40	1.45	150,000
2022-10-06	1.45	1.45	1.45	1.45	130,000
2022-10-05	1.45	1.45	1.45	1.45	2
2022-10-04	1.45	1.45	1.45	1.45	0
2022-10-03	1.45	1.45	1.45	1.45	5,000
2022-09-30	1.40	1.50	1.50	1.50	5,674
2022-09-29	1.40	1.40	1.40	1.40	0
2022-09-28	1.40	1.40	1.40	1.40	0
2022-09-27	1.85	1.85	1.40	1.40	1,452,704
2022-09-26	1.85	1.85	1.85	1.85	0
2022-09-23	1.85	1.85	1.85	1.85	50,000
2022-09-22	1.85	1.85	1.85	1.85	105,938
2022-09-21	1.85	1.85	1.85	1.85	105,000
2022-09-20	1.85	1.85	1.85	1.85	0
2022-09-19	1.85	1.85	1.85	1.85	0
2022-09-16	1.85	1.85	1.85	1.85	0
2022-09-15	1.85	1.85	1.85	1.85	130,331
2022-09-14	1.85	1.85	1.85	1.85	0
2022-09-13	1.85	1.85	1.85	1.85	15,800
2022-09-12	1.85	1.85	1.85	1.85	0
2022-09-09	1.90	1.90	1.85	1.85	608
2022-09-08	2.10	2.10	1.90	1.90	296,274
2022-09-07	2.10	2.10	2.10	2.10	32,190
2022-09-06	2.10	2.10	2.10	2.10	30,868
2022-09-05	2.10	2.10	2.05	2.10	500,000
2022-09-02	2.05	2.10	2.05	2.10	188,588
2022-09-01	2.05	2.05	2.05	2.05	306,809
2022-08-31	2.05	2.05	2.05	2.05	100,000
2022-08-30	2.05	2.05	2.05	2.05	35,475
2022-08-29	2.05	2.05	2.05	2.05	0
2022-08-26	2.05	2.05	2.05	2.05	15,692
2022-08-25	2.15	2.15	2.05	2.05	216,381
2022-08-24	2.15	2.15	2.15	2.15	1,479
2022-08-23	2.15	2.15	2.15	2.15	112,835
2022-08-22	2.05	2.15	2.05	2.15	599,710
2022-08-19	2.20	2.20	2.05	2.05	357,500
2022-08-18	2.20	2.20	2.20	2.20	0
2022-08-17	2.20	2.20	2.20	2.20	21,210
2022-08-16	2.20	2.20	2.20	2.20	226,648
2022-08-15	2.20	2.20	2.20	2.20	917
2022-08-12	2.20	2.20	2.20	2.20	12,158
2022-08-11	2.20	2.20	2.20	2.20	0
2022-08-10	2.15	2.20	2.10	2.20	1,002
2022-08-09	2.15	2.15	2.15	2.15	0
2022-08-08	2.15	2.15	2.15	2.15	0
2022-08-05	2.10	2.15	2.10	2.15	87,810
2022-08-04	2.10	2.10	2.10	2.10	0
2022-08-03	2.15	2.15	2.05	2.10	324,710
2022-08-02	2.30	2.30	2.15	2.15	705,560
2022-08-01	2.30	2.30	2.20	2.30	200,000
2022-07-29	2.30	2.30	2.30	2.30	65,800
2022-07-28	2.40	2.40	2.30	2.30	180,252
2022-07-27	2.40	2.40	2.40	2.40	166
2022-07-26	2.40	2.40	2.40	2.40	33,678
2022-07-25	2.10	2.40	2.10	2.40	528,317
2022-07-22	2.10	2.10	2.10	2.10	29,359
2022-07-21	2.10	2.10	2.10	2.10	3,854
2022-07-20	2.10	2.10	2.10	2.10	130,000
2022-07-19	2.15	2.15	2.10	2.10	68,268
2022-07-18	2.15	2.15	2.15	2.15	891
2022-07-15	2.15	2.15	2.15	2.15	10,000
2022-07-14	2.20	2.20	2.15	2.15	386,024
2022-07-13	2.20	2.20	2.20	2.20	13,257
2022-07-12	2.25	2.25	2.20	2.20	30,000
2022-07-11	2.25	2.25	2.25	2.25	10,000
2022-07-08	2.25	2.25	2.25	2.25	0
2022-07-07	2.25	2.25	2.25	2.25	0
2022-07-06	2.35	2.35	2.25	2.25	47,670
2022-07-05	2.35	2.35	2.35	2.35	102,573
2022-07-04	2.35	2.35	2.35	2.35	0
2022-07-01	2.35	2.35	2.35	2.35	83,812
2022-06-30	2.35	2.35	2.35	2.35	17,787
2022-06-29	2.40	2.40	2.35	2.35	6,277
2022-06-28	2.45	2.45	2.40	2.40	1,060
2022-06-27	2.40	2.40	2.40	2.40	0
2022-06-24	2.50	2.50	2.40	2.40	241,475
2022-06-23	2.50	2.50	2.50	2.50	112,272
2022-06-22	2.85	2.85	2.50	2.50	250,498
2022-06-21	2.65	2.90	2.65	2.85	292,396
2022-06-20	2.60	3.25	2.55	2.65	2,923,963
2022-06-17	2.10	2.90	2.10	2.60	2,537,355
2022-06-16	2.10	2.10	2.10	2.10	95,727
2022-06-15	2.10	2.10	2.10	2.10	0
2022-06-14	2.10	2.10	2.10	2.10	150,452
2022-06-13	2.10	2.10	2.10	2.10	1,091
2022-06-10	2.15	2.15	2.10	2.10	48,396
2022-06-09	2.20	2.20	2.15	2.15	537,762
2022-06-08	2.20	2.20	2.20	2.20	4,273
2022-06-07	2.20	2.20	2.20	2.20	161,254
2022-06-06	2.70	2.70	2.20	2.20	1,076,425
2022-06-03	2.70	2.70	2.70	2.70	0
2022-06-02	2.70	2.70	2.70	2.70	0
2022-06-01	2.80	2.80	2.60	2.70	401,470
2022-05-31	2.80	2.80	2.80	2.80	130,141
2022-05-30	2.80	2.90	2.70	2.80	119,316
2022-05-27	2.80	2.80	2.80	2.80	337,213
2022-05-26	2.65	2.80	2.65	2.80	27,746
2022-05-25	3.10	3.10	2.65	2.65	295,605
2022-05-24	3.10	3.10	3.10	3.10	10,034
2022-05-23	3.05	3.15	3.00	3.10	375,637
2022-05-20	2.60	3.10	2.60	3.05	1,177,543
2022-05-19	3.00	3.00	2.35	2.60	1,442,107
2022-05-18	3.45	3.45	3.00	3.00	645,708
2022-05-17	3.65	3.65	3.25	3.45	595,550
2022-05-16	3.80	3.65	3.46	3.65	175,956
2022-05-13	3.80	3.85	3.80	3.80	139,631
2022-05-12	3.05	4.20	3.05	3.80	1,937,403
2022-05-11	2.95	3.05	2.65	3.05	434,606
2022-05-10	2.75	2.95	2.65	2.95	714,641
2022-05-09	3.45	3.45	2.75	2.75	866,033
2022-05-06	4.05	4.45	3.10	3.55	2,914,136
2022-05-05	2.55	4.95	2.85	4.05	3,589,601
2022-05-04	2.65	2.65	2.55	2.55	93,260
2022-05-03	2.15	2.90	2.15	2.65	1,183,892
2022-05-02	2.15	2.15	2.15	2.15	0
2022-04-29	2.00	2.15	1.90	2.15	330,747
2022-04-28	2.00	2.00	1.90	2.00	150,000
2022-04-27	2.50	2.50	2.00	2.00	281,463
2022-04-26	2.70	2.70	2.45	2.50	312,731
2022-04-25	1.80	2.70	1.80	2.70	1,947,390
2022-04-22	1.65	1.80	1.65	1.80	577,845
2022-04-21	1.65	1.65	1.65	1.65	91,435
2022-04-20	1.75	1.75	1.65	1.65	931,768
2022-04-19	1.65	1.75	1.65	1.75	1,470,662
2022-04-18	1.65	1.65	1.65	1.65	0
2022-04-15	1.65	1.65	1.65	1.65	0
2022-04-14	1.45	1.75	1.45	1.65	3,145,593
2022-04-13	1.45	1.45	1.45	1.45	0
2022-04-12	1.45	1.45	1.45	1.45	1,481
2022-04-11	1.45	1.45	1.45	1.45	9,815
2022-04-08	1.45	1.45	1.45	1.45	0
2022-04-07	1.45	1.45	1.45	1.45	180,917
2022-04-06	1.45	1.45	1.45	1.45	0
2022-04-05	1.38	1.45	1.38	1.45	1,870,580
2022-04-04	1.38	1.38	1.38	1.38	749
2022-04-01	1.40	1.40	1.38	1.38	1,882
2022-03-31	1.55	1.55	1.40	1.40	416,003
2022-03-30	1.55	1.55	1.55	1.55	27,113
2022-03-29	1.65	1.65	1.55	1.55	5,089
2022-03-28	1.65	1.65	1.65	1.65	0
2022-03-25	1.65	1.65	1.65	1.65	40,802
2022-03-24	1.65	1.65	1.65	1.65	0
2022-03-23	1.65	1.65	1.65	1.65	0
2022-03-22	1.65	1.65	1.65	1.65	210,350
2022-03-21	1.65	1.65	1.60	1.65	0
2022-03-18	1.65	1.65	1.65	1.65	1,185
2022-03-17	1.65	1.65	1.65	1.65	0
2022-03-16	1.65	1.65	1.65	1.65	44,958
2022-03-15	1.65	1.65	1.65	1.65	2,966
2022-03-14	1.65	1.65	1.65	1.65	269,582
2022-03-11	1.65	1.65	1.65	1.65	31,814
2022-03-10	1.65	1.65	1.65	1.65	214,700
2022-03-09	1.60	1.65	1.60	1.65	1,686,732
2022-03-08	1.60	1.60	1.60	1.60	104,439
2022-03-07	1.60	1.60	1.60	1.60	1,000
2022-03-04	1.58	1.60	1.58	1.60	0
2022-03-03	1.60	1.60	1.58	1.58	2,394
2022-03-02	1.60	1.60	1.60	1.60	0
2022-03-01	1.60	1.60	1.60	1.60	0
2022-02-28	1.60	1.60	1.60	1.60	0
2022-02-25	1.60	1.60	1.60	1.60	241,707
2022-02-24	1.70	1.70	1.60	1.60	150,840
2022-02-23	1.70	1.70	1.70	1.70	52,727
2022-02-22	1.70	1.70	1.70	1.70	0
2022-02-21	1.70	1.70	1.70	1.70	93,425
2022-02-18	1.70	1.70	1.70	1.70	0
2022-02-17	1.70	1.70	1.70	1.70	0
2022-02-16	1.70	1.70	1.70	1.70	50,007
2022-02-15	1.70	1.70	1.70	1.70	3,000
2022-02-14	1.70	1.70	1.70	1.70	61,419
2022-02-11	1.70	1.70	1.70	1.70	28,000
2022-02-10	1.70	1.70	1.70	1.70	58,195
2022-02-09	1.70	1.70	1.70	1.70	0
2022-02-08	1.70	1.70	1.70	1.70	267,183
2022-02-07	1.70	1.70	1.70	1.70	80,019
2022-02-04	1.70	1.70	1.70	1.70	107,434
2022-02-03	1.70	1.70	1.70	1.70	242,228
2022-02-02	1.70	1.70	1.70	1.70	61,126
2022-02-01	1.75	1.75	1.65	1.70	262,545
2022-01-31	1.75	1.75	1.75	1.75	155,000
2022-01-28	1.75	1.75	1.75	1.75	202,329
2022-01-27	1.78	1.78	1.75	1.75	155,376
2022-01-26	1.78	1.78	1.75	1.78	2,315,548
2022-01-25	1.65	1.78	1.68	1.78	2,608,902
2022-01-24	1.65	1.65	1.65	1.65	378,311
2022-01-21	1.65	1.65	1.65	1.65	0
2022-01-20	1.65	1.65	1.65	1.65	5,000
2022-01-19	1.65	1.65	1.65	1.65	10,000
2022-01-18	1.65	1.65	1.65	1.65	0
2022-01-17	1.65	1.65	1.65	1.65	27,351
2022-01-14	1.65	1.65	1.65	1.65	57,187
2022-01-13	1.65	1.65	1.65	1.65	0
2022-01-12	1.65	1.65	1.65	1.65	150,700
2022-01-11	1.65	1.65	1.65	1.65	3,500
2022-01-10	1.65	1.65	1.65	1.65	3,059
2022-01-07	1.65	1.65	1.65	1.65	170,818
2022-01-06	1.65	1.65	1.65	1.65	165,299
2022-01-05	1.65	1.65	1.65	1.65	235,988
2022-01-04	1.65	1.65	1.65	1.65	6,618
2022-01-03	1.65	1.65	1.65	1.65	0
2021-12-31	1.65	1.65	1.65	1.65	40,000
2021-12-30	1.65	1.65	1.65	1.65	181,733
2021-12-29	1.65	1.65	1.65	1.65	52,722
2021-12-28	1.65	1.65	1.65	1.65	0
2021-12-27	1.65	1.65	1.65	1.65	0
2021-12-24	1.65	1.65	1.65	1.65	25,356
2021-12-23	1.65	1.65	1.65	1.65	0
2021-12-22	1.65	1.65	1.65	1.65	1,791
2021-12-21	1.65	1.65	1.65	1.65	0
2021-12-20	1.65	1.65	1.65	1.65	0
2021-12-17	1.65	1.65	1.65	1.65	350
2021-12-16	1.65	1.65	1.65	1.65	159,712
2021-12-15	1.65	1.65	1.65	1.65	0
2021-12-14	1.65	1.65	1.65	1.65	159,967
2021-12-13	1.65	1.65	1.65	1.65	1,666
2021-12-10	1.65	1.65	1.65	1.65	383,807
2021-12-09	1.65	1.65	1.65	1.65	97,097
2021-12-08	1.65	1.65	1.65	1.65	137,442
2021-12-07	1.65	1.65	1.65	1.65	86,861
2021-12-06	1.65	1.65	1.65	1.65	0
2021-12-03	1.65	1.65	1.65	1.65	5,100
2021-12-02	1.65	1.65	1.65	1.65	15,800
2021-12-01	1.73	1.73	1.63	1.65	548,679
2021-11-30	1.70	1.73	1.70	1.73	750,000
2021-11-29	1.75	1.75	1.73	1.73	71,861
2021-11-26	1.78	1.78	1.75	1.75	152,221
2021-11-25	1.78	1.78	1.78	1.78	0
2021-11-24	1.78	1.78	1.78	1.78	15,000
2021-11-23	1.78	1.78	1.78	1.78	0
2021-11-22	1.78	1.78	1.78	1.78	255,381
2021-11-19	1.78	1.78	1.78	1.78	10,000
2021-11-18	1.78	1.78	1.75	1.78	0
2021-11-17	1.78	1.78	1.75	1.78	3,545
2021-11-16	1.78	1.78	1.78	1.78	3,000
2021-11-15	1.78	1.78	1.78	1.78	0
2021-11-12	1.78	1.78	1.78	1.78	201,205
2021-11-11	1.78	1.78	1.78	1.78	50,504
2021-11-10	1.78	1.78	1.78	1.78	53,400
2021-11-09	1.78	1.78	1.78	1.78	44,761
2021-11-08	1.78	1.78	1.78	1.78	0
2021-11-05	1.78	1.78	1.78	1.78	6,895
2021-11-04	1.78	1.78	1.78	1.78	370,968
2021-11-03	1.78	1.78	1.78	1.78	20,300
2021-11-02	1.78	1.78	1.78	1.78	133,725
2021-11-01	1.78	1.78	1.78	1.78	103,108
2021-10-29	1.78	1.78	1.78	1.78	81,000
2021-10-28	1.78	1.78	1.78	1.78	270,000
2021-10-27	1.78	1.78	1.78	1.78	82,000
2021-10-26	1.78	1.78	1.78	1.78	37,302
2021-10-25	1.78	1.78	1.78	1.78	119,941
2021-10-22	1.78	1.78	1.78	1.78	32,253
2021-10-21	1.78	1.78	1.78	1.78	0
2021-10-20	1.78	1.78	1.78	1.78	21,662
2021-10-19	1.78	1.78	1.78	1.78	305,343
2021-10-18	1.78	1.78	1.78	1.78	2,600
2021-10-15	1.78	1.78	1.78	1.78	0
2021-10-14	1.78	1.78	1.78	1.78	500,000
2021-10-13	1.78	1.78	1.78	1.78	10,918
2021-10-12	1.83	1.83	1.78	1.78	484,261
2021-10-11	1.83	1.83	1.83	1.83	9,122
2021-10-08	1.83	1.84	1.84	1.84	172,493
2021-10-07	1.83	1.83	1.83	1.83	165,434
2021-10-06	1.73	1.90	1.73	1.83	2,660,716
2021-10-05	1.73	1.73	1.73	1.73	137,756
2021-10-04	1.73	1.73	1.73	1.73	100,000
2021-10-01	1.73	1.73	1.73	1.73	11,164
2021-09-30	1.73	1.73	1.73	1.73	0
2021-09-29	1.73	1.73	1.73	1.73	12,141
2021-09-28	1.73	1.73	1.70	1.73	0
2021-09-27	1.73	1.73	1.73	1.73	0
2021-09-24	1.73	1.73	1.73	1.73	0
2021-09-23	1.73	1.73	1.73	1.73	196,557
2021-09-22	1.70	1.73	1.70	1.73	600,000
2021-09-21	1.78	1.78	1.78	1.78	214,183
2021-09-20	1.78	1.78	1.78	1.78	3,000
2021-09-17	1.78	1.78	1.78	1.78	43,309
2021-09-16	1.78	1.78	1.78	1.78	163,623
2021-09-15	1.78	1.78	1.78	1.78	553,388
2021-09-14	1.78	1.78	1.78	1.78	1,631,377
2021-09-13	1.85	1.85	1.80	1.85	124,662
2021-09-10	1.85	1.85	1.85	1.85	32,937
2021-09-09	1.85	1.85	1.85	1.85	315,987
2021-09-08	1.85	1.85	1.80	1.85	316,994
2021-09-07	1.85	1.85	1.85	1.85	104,991
2021-09-06	1.85	1.85	1.85	1.85	16,000
2021-09-03	1.85	1.85	1.85	1.85	0
2021-09-02	1.85	1.85	1.85	1.85	34,759
2021-09-01	1.85	1.85	1.85	1.85	0
2021-08-31	1.85	1.85	1.85	1.85	268,304
2021-08-30	1.85	1.85	1.85	1.85	0
2021-08-27	1.85	1.85	1.85	1.85	25,560
2021-08-26	1.85	1.85	1.85	1.85	105,596
2021-08-25	1.85	1.85	1.85	1.85	0
2021-08-24	1.85	1.85	1.85	1.85	260,142
2021-08-23	1.85	1.85	1.85	1.85	135,000
2021-08-20	1.85	1.85	1.85	1.85	59,602
2021-08-19	1.90	1.90	1.85	1.85	105,395
2021-08-18	1.90	1.90	1.90	1.90	7,100
2021-08-17	1.90	1.90	1.90	1.90	56,500
2021-08-16	1.90	1.90	1.90	1.90	25,349
2021-08-13	1.90	1.90	1.90	1.90	250,000
2021-08-12	1.90	1.90	1.90	1.90	0
2021-08-11	1.78	1.90	1.78	1.90	460,655
2021-08-10	1.75	1.83	1.75	1.78	401,836
2021-08-09	1.85	1.85	1.70	1.75	105,688
2021-08-06	1.65	1.85	1.65	1.85	1,224,681
2021-08-05	1.63	1.65	1.63	1.65	1,069,317
2021-08-04	1.63	1.63	1.63	1.63	784,466
2021-08-03	1.63	1.63	1.63	1.63	0
2021-08-02	1.63	1.63	1.63	1.63	123,762
2021-07-30	1.73	1.73	1.63	1.63	586,714
2021-07-29	1.95	1.95	1.68	1.73	1,572,742
2021-07-28	2.05	2.05	1.95	1.95	1,286,634
2021-07-27	2.33	2.33	2.05	2.05	643,544
2021-07-26	2.33	2.33	2.33	2.33	25,000
2021-07-23	2.33	2.33	2.33	2.33	71,339
2021-07-22	2.33	2.33	2.33	2.33	22,500
2021-07-21	2.33	2.33	2.33	2.33	233,318
2021-07-20	2.40	2.40	2.33	2.33	241,649
2021-07-19	2.40	2.40	2.40	2.40	100,000
2021-07-16	2.45	2.45	2.25	2.40	844,031
2021-07-15	2.65	2.65	2.45	2.45	150,000
2021-07-14	2.65	2.65	2.65	2.65	123,437
2021-07-13	2.68	2.68	2.65	2.65	105,600
2021-07-12	2.68	2.68	2.68	2.68	0
2021-07-09	2.68	2.68	2.68	2.68	150,309
2021-07-08	2.40	2.68	2.40	2.68	1,046,806
2021-07-07	2.40	2.40	2.40	2.40	100,000
2021-07-06	2.40	2.40	2.40	2.40	9,679
2021-07-05	2.40	2.40	2.40	2.40	410,049
2021-07-02	2.40	2.40	2.40	2.40	1,739
2021-07-01	2.40	2.40	2.40	2.40	164,858
2021-06-30	2.40	2.40	2.40	2.40	76,130
2021-06-29	2.40	2.40	2.40	2.40	136,675
2021-06-28	2.35	2.40	2.35	2.40	207,983
2021-06-25	2.35	2.35	2.35	2.35	32,297
2021-06-24	2.35	2.35	2.35	2.35	53,512
2021-06-23	2.35	2.35	2.35	2.35	293,833
2021-06-22	2.55	2.55	2.40	2.40	202,704
2021-06-21	2.55	2.55	2.55	2.55	27,894
2021-06-18	2.60	2.60	2.55	2.55	0
2021-06-17	2.60	2.60	2.60	2.60	202,075
2021-06-16	2.60	2.60	2.60	2.60	86,787
2021-06-15	2.60	2.60	2.60	2.60	207,331
2021-06-14	2.65	2.65	2.60	2.60	28,619
2021-06-11	2.60	2.65	2.60	2.65	100,000
2021-06-10	2.55	2.60	2.55	2.60	309,572
2021-06-09	2.65	2.65	2.65	2.55	503,801
2021-06-08	2.60	2.60	2.55	2.55	62,676
2021-06-07	2.60	2.60	2.60	2.60	0
2021-06-04	2.60	2.60	2.60	2.60	9,248
2021-06-03	2.55	2.55	2.55	2.55	150,000
2021-06-02	2.55	2.55	2.55	2.55	5,294
2021-06-01	2.55	2.55	2.55	2.55	338,638
2021-05-28	2.55	2.55	2.55	2.55	25,000
2021-05-27	2.55	2.55	2.55	2.55	90,693
2021-05-26	2.55	2.55	2.55	2.55	0
2021-05-25	2.55	2.55	2.55	2.55	233,542
2021-05-24	2.70	2.70	2.55	2.55	348,767
2021-05-21	2.55	2.70	2.55	2.70	520,000
2021-05-20	2.60	2.60	2.55	2.55	753,208
2021-05-19	2.65	2.65	2.60	2.60	925,000
2021-05-18	2.70	2.70	2.65	2.65	81,527
2021-05-17	2.70	2.70	2.70	2.70	54,279
2021-05-14	2.75	2.75	2.70	2.70	147,682
2021-05-13	2.90	2.90	2.75	2.75	124,777
2021-05-12	2.80	2.90	2.80	2.90	282,345
2021-05-11	2.90	2.85	2.80	2.80	334,809
2021-05-10	2.90	2.90	2.90	2.90	55,000
2021-05-07	2.90	2.90	2.90	2.90	25,453
2021-05-06	2.90	2.90	2.90	2.90	35,258
2021-05-05	2.90	2.90	2.90	2.90	105,487
2021-05-04	2.90	2.95	2.80	2.90	1,404,539
2021-04-30	2.85	2.85	2.85	2.85	0
2021-04-29	2.85	2.85	2.85	2.85	39,380
2021-04-28	2.75	2.85	2.75	2.85	1,111,188
2021-04-27	2.80	2.80	2.75	2.75	41,300
2021-04-26	2.85	2.85	2.70	2.80	28,955
2021-04-23	2.80	2.80	2.80	2.80	141,373
2021-04-22	2.75	2.80	2.75	2.80	223,285
2021-04-21	2.75	2.75	2.75	2.75	37,631
2021-04-20	2.80	2.80	2.75	2.75	552,147
2021-04-19	2.75	2.80	2.75	2.80	434,612
2021-04-16	2.85	2.85	2.75	2.75	210,239
2021-04-15	2.85	2.85	2.85	2.85	442,241
2021-04-14	3.10	3.10	2.90	2.90	1,412,916
2021-04-13	3.10	3.10	3.10	3.10	48,803
2021-04-12	3.20	3.20	3.10	3.15	418,441
2021-04-09	3.20	3.25	3.20	3.20	876,201
2021-04-08	3.00	3.20	3.00	3.20	763,865
2021-04-07	2.55	3.05	2.55	3.00	4,035,243
2021-04-06	2.50	2.55	2.50	2.55	156,534
2021-04-01	2.45	2.50	2.45	2.50	647,448
2021-03-31	2.55	2.55	2.45	2.45	400,456
2021-03-30	2.55	2.55	2.55	2.55	30,135
2021-03-29	2.55	2.55	2.55	2.55	97,869
2021-03-26	2.55	2.55	2.55	2.55	0
2021-03-25	2.60	2.60	2.55	2.55	482,597
2021-03-24	2.70	2.70	2.65	2.65	353,284
2021-03-23	2.85	2.85	2.70	2.70	50,000
2021-03-22	2.90	2.90	2.85	2.85	258,557
2021-03-19	2.90	2.90	2.90	2.90	9,093
2021-03-18	2.85	2.90	2.85	2.90	242,964
2021-03-17	2.50	2.80	2.50	2.80	649,187
2021-03-16	2.55	2.55	2.50	2.50	348,341
2021-03-15	2.60	2.60	2.55	2.55	262,559
2021-03-12	2.85	2.85	2.60	2.60	616,826
2021-03-11	2.90	2.90	2.85	2.85	374,449
2021-03-10	2.90	2.90	2.90	2.90	88,140
2021-03-09	2.85	2.90	2.85	2.90	582,591
2021-03-08	2.55	3.00	2.55	2.85	2,958,358
2021-03-05	2.55	2.55	2.55	2.55	507,955
2021-03-04	2.60	2.60	2.55	2.55	115,443
2021-03-03	2.70	2.70	2.60	2.60	381,624
2021-03-02	2.70	2.70	2.70	2.70	258,226
2021-03-01	2.70	2.70	2.70	2.70	24,154
2021-02-26	2.65	2.70	2.65	2.70	163,443
2021-02-25	2.75	2.75	2.75	2.75	10,467
2021-02-24	2.75	2.75	2.75	2.75	886,219
2021-02-23	2.90	2.90	2.85	2.85	147,577
2021-02-22	2.75	2.90	2.75	2.90	900,931
2021-02-19	2.70	2.75	2.70	2.75	428,064
2021-02-18	2.85	2.85	2.70	2.70	413,655
2021-02-17	2.90	2.90	2.90	2.90	111,719
2021-02-16	3.05	3.05	2.90	2.90	472,262
2021-02-15	3.05	3.05	3.05	3.05	1,026,621
2021-02-12	2.70	3.05	2.70	3.05	574,715
2021-02-11	2.65	2.58	2.58	2.58	1,706,404
2021-02-10	2.65	2.65	2.65	2.65	17,345
2021-02-09	2.80	2.80	2.65	2.65	1,022,009
2021-02-08	2.65	2.80	2.65	2.80	470,856
2021-02-05	2.65	2.65	2.65	2.65	322,628
2021-02-04	2.80	2.80	2.50	2.65	1,308,878
2021-02-03	2.80	2.80	2.80	2.80	449,629
2021-02-02	2.80	2.80	2.75	2.80	261,591
2021-02-01	2.80	2.80	2.80	2.80	3,412
2021-01-29	2.95	2.95	2.80	2.80	495,907
2021-01-28	2.95	2.95	2.95	2.95	140,086
2021-01-27	2.90	2.95	2.90	2.95	100,529
2021-01-26	2.95	2.95	2.75	2.95	2,339,323
2021-01-25	3.10	3.10	2.95	2.95	523,218
2021-01-22	3.10	3.10	3.10	3.10	160,168
2021-01-21	3.15	3.15	3.10	3.10	147,275
2021-01-20	3.20	3.20	3.10	3.15	190,810
2021-01-19	3.25	3.25	3.20	3.20	21,087
2021-01-18	3.40	3.40	3.25	3.25	105,858
2021-01-15	3.55	3.55	3.40	3.40	612,424
2021-01-14	3.65	3.80	3.55	3.55	1,503,467
2021-01-13	3.15	3.65	3.15	3.65	3,041,081
2021-01-12	3.00	3.15	3.00	3.15	848,096
2021-01-11	2.95	3.00	2.90	3.00	990,487
2021-01-08	2.95	2.95	2.95	2.95	586,590
2021-01-07	3.10	3.40	2.95	2.95	2,991,759
2021-01-06	2.95	3.65	2.65	3.10	16,026,542
2021-01-05	2.95	2.95	2.95	2.95	239,480
2021-01-04	3.10	3.10	2.95	2.95	2,185,199
2020-12-31	3.10	3.35	3.10	3.15	2,737,744
2020-12-30	3.10	3.10	3.10	3.10	444,810
2020-12-29	2.90	3.10	2.90	3.10	1,095,664
2020-12-24	2.90	2.90	2.90	2.90	224,500
2020-12-23	2.95	2.95	2.90	2.90	58,500
2020-12-22	2.90	2.95	2.90	2.95	236,807
2020-12-21	2.95	2.95	2.85	2.90	494,640
2020-12-18	3.00	3.00	2.95	2.95	229,518
2020-12-17	3.00	3.00	3.00	3.00	291,602
2020-12-16	2.90	3.00	2.90	3.00	933,715
2020-12-15	3.05	3.05	2.90	2.90	466,779
2020-12-14	3.15	3.15	3.05	3.05	541,453
2020-12-11	3.05	3.15	3.05	3.15	1,432,928
2020-12-10	3.15	3.15	3.00	3.05	589,088
2020-12-09	3.15	3.15	3.15	3.15	283,346
2020-12-08	3.15	3.15	3.15	3.15	45,242
2020-12-07	3.15	3.15	3.15	3.15	31,127
2020-12-04	3.15	3.15	3.15	3.15	196,750
2020-12-03	3.20	3.20	3.15	3.15	415,597
2020-12-02	3.20	3.20	3.20	3.20	51,126
2020-12-01	3.40	3.40	3.15	3.20	1,144,618
2020-11-30	3.60	3.60	3.40	3.40	678,390
2020-11-27	3.90	3.90	3.60	3.60	558,601
2020-11-26	3.90	3.90	3.90	3.90	370,650
2020-11-25	3.70	3.85	3.70	3.85	1,232,947
2020-11-24	3.70	3.70	3.70	3.70	76,897
2020-11-23	3.25	3.70	3.25	3.70	1,993,806
2020-11-20	3.25	3.25	3.20	3.25	350,000
2020-11-19	3.30	3.30	3.25	3.25	109,405
2020-11-18	3.40	3.40	3.30	3.30	60,937
2020-11-17	3.30	3.40	3.30	3.40	226,785
2020-11-16	3.35	3.35	3.25	3.30	413,518
2020-11-13	3.40	3.40	3.30	3.40	382
2020-11-12	3.45	3.40	3.40	3.40	505,861
2020-11-11	3.35	3.45	3.35	3.45	303,142
2020-11-10	3.40	3.40	3.25	3.35	648,818
2020-11-09	3.55	3.55	3.40	3.40	282,839
2020-11-06	3.40	3.55	3.40	3.55	130,585
2020-11-05	3.40	3.40	3.40	3.40	57,500
2020-11-04	3.40	3.40	3.40	3.40	66,946
2020-11-03	3.45	3.45	3.35	3.40	278,393
2020-11-02	3.45	3.45	3.45	3.45	0
2020-10-30	3.45	3.45	3.45	3.45	2,040
2020-10-29	3.60	3.60	3.45	3.45	488,524
2020-10-28	3.90	3.90	3.60	3.60	248,144
2020-10-27	3.90	3.95	3.90	3.90	166,499
2020-10-26	3.95	3.95	3.90	3.90	248,229
2020-10-23	4.05	4.05	3.95	3.95	107,645
2020-10-22	4.35	4.35	4.05	4.05	429,256
2020-10-21	4.45	4.45	4.35	4.35	287,747
2020-10-20	3.95	4.45	3.90	4.45	879,541
2020-10-16	3.95	3.95	3.95	3.95	72,638
2020-10-15	3.95	3.95	3.95	3.95	250,000
2020-10-14	3.95	3.95	3.95	3.95	2,462
2020-10-13	3.95	3.95	3.95	3.95	56,400
2020-10-12	3.95	3.95	3.95	3.95	46,881
2020-10-09	3.95	3.95	3.95	3.95	15,431
2020-10-08	4.00	4.00	3.95	3.95	375,824
2020-10-07	4.00	4.00	4.00	4.00	141,263
2020-10-06	4.15	4.15	4.00	4.00	156,150
2020-10-05	4.30	4.30	4.15	4.15	121,070
2020-10-02	4.30	4.30	4.30	4.30	51,000
2020-10-01	3.80	4.30	3.80	4.30	997,645
2020-09-30	4.05	4.05	3.85	3.85	265,711
2020-09-29	4.05	4.05	4.05	4.05	7,407
2020-09-28	4.05	4.05	4.05	4.05	110,000
2020-09-25	3.90	4.05	3.90	4.05	43,308
2020-09-24	4.20	4.20	3.90	3.90	592,374
2020-09-23	4.35	4.35	4.20	4.20	472,662
2020-09-22	4.20	4.35	4.20	4.35	230,254
2020-09-21	4.85	4.85	4.05	4.20	1,111,159
2020-09-18	4.85	4.85	4.85	4.85	60,053
2020-09-17	4.85	4.85	4.85	4.85	135,372
2020-09-16	5.10	5.10	4.85	4.85	119,087
2020-09-15	5.25	5.25	5.10	5.10	457,119
2020-09-14	5.35	5.35	5.15	5.25	758,968
2020-09-11	4.55	5.35	4.80	5.35	2,258,445
2020-09-10	4.70	4.70	4.60	4.70	330,111
2020-09-09	4.90	4.90	4.70	4.70	154,308
2020-09-08	4.90	4.90	4.90	4.90	0
2020-09-07	4.95	4.95	4.80	4.90	214,141
2020-09-04	5.05	5.05	4.95	4.95	149,033
2020-09-03	5.55	5.55	5.05	5.05	600,556
2020-09-02	5.50	5.55	5.50	5.55	159,587
2020-09-01	5.50	5.50	5.50	5.50	120,549
2020-08-28	5.50	5.50	5.50	5.50	72,241
2020-08-27	5.50	5.50	5.50	5.50	58,821
2020-08-26	5.40	5.50	5.40	5.50	171,535
2020-08-25	5.40	5.40	5.40	5.40	19,563
2020-08-24	5.60	5.60	5.40	5.40	564,662
2020-08-21	5.80	5.80	5.60	5.60	468,322
2020-08-20	6.20	6.35	5.80	5.80	556,086
2020-08-19	6.35	6.35	5.60	6.20	2,175,655
2020-08-18	4.75	6.10	6.10	6.10	8,268,821
2020-08-17	4.75	4.75	4.75	4.75	4,576
2020-08-14	4.85	4.85	4.75	4.75	699,778
2020-08-13	4.85	4.95	4.85	4.95	424,545
2020-08-12	5.00	5.00	4.85	4.85	265,000
2020-08-11	4.35	5.00	4.35	5.00	809,398
2020-08-10	4.45	4.45	4.35	4.35	94,465
2020-08-07	4.60	4.60	4.35	4.45	373,654
2020-08-06	4.75	4.75	4.60	4.60	115,481
2020-08-05	4.75	4.75	4.75	4.75	102,698
2020-08-04	4.75	4.75	4.75	4.75	100,001
2020-08-03	4.75	4.75	4.75	4.75	290,214
2020-07-31	4.55	4.75	4.50	4.75	493,000
2020-07-30	4.90	4.90	4.75	4.90	345,039
2020-07-29	4.90	4.90	4.90	4.90	102,906
2020-07-28	5.15	5.15	4.90	4.90	372,292
2020-07-27	4.90	5.60	4.90	5.15	1,742,565
2020-07-24	4.20	5.35	4.20	4.90	3,170,090
2020-07-23	4.35	4.35	4.20	4.20	32,767
2020-07-22	4.85	4.85	4.35	4.35	1,056,002
2020-07-21	3.90	5.05	3.90	4.85	2,295,252
2020-07-20	3.90	3.90	3.90	3.90	125,000
2020-07-17	3.90	3.90	3.90	3.90	249,259
2020-07-16	3.80	4.05	3.80	3.90	963,267
2020-07-15	3.85	3.95	3.80	3.80	549,428
2020-07-14	4.00	4.00	3.85	3.85	366,906
2020-07-13	4.00	4.00	4.00	4.00	91,746
2020-07-10	4.10	4.10	4.00	4.00	86,126
2020-07-09	4.10	4.00	4.00	4.10	85,312
2020-07-08	4.10	4.10	4.10	4.10	120,000
2020-07-07	4.10	4.10	4.10	4.10	253,745
2020-07-06	4.10	4.10	4.10	4.10	213,202
2020-07-03	4.00	4.20	4.05	4.10	868,183
2020-07-02	4.00	4.00	4.00	4.00	87,877
2020-07-01	4.10	4.10	4.00	4.00	50,663
2020-06-30	4.35	4.35	4.10	4.35	316,078
2020-06-29	4.15	4.18	4.18	4.15	290,001
2020-06-26	4.40	4.40	4.15	4.40	189,526
2020-06-25	4.40	4.40	4.40	4.50	400,541
2020-06-24	4.25	4.70	4.25	4.25	2,232,811
2020-06-23	4.30	4.30	4.25	4.25	1,022,550
2020-06-22	3.90	4.40	3.90	4.30	3,291,692
2020-06-19	3.90	3.90	3.90	3.90	407,454
2020-06-18	4.10	4.10	3.90	3.90	529,351
2020-06-17	4.10	4.10	3.90	4.15	956,507
2020-06-16	3.68	4.43	3.68	4.15	4,711,483
2020-06-15	4.00	4.00	3.55	3.68	2,075,737
2020-06-12	4.10	4.10	4.10	4.10	425,935
2020-06-11	4.10	4.10	4.10	4.10	422,215
2020-06-10	4.40	4.40	4.10	4.10	311,810
2020-06-09	4.90	4.90	4.15	4.40	2,248,999
2020-06-08	4.90	5.15	4.90	4.90	2,194,389
2020-06-05	4.90	5.00	5.00	4.90	1,663,742
2020-06-04	5.40	5.55	5.05	5.05	2,898,712
2020-06-03	5.65	6.15	5.35	5.35	4,073,893
2020-06-02	4.90	5.85	4.90	5.75	6,063,605
2020-06-01	4.63	5.65	4.63	4.90	6,654,090
2020-05-29	4.25	4.75	4.25	4.25	2,193,469
2020-05-28	3.88	4.25	3.88	4.25	3,722,896
2020-05-27	3.63	4.13	3.63	3.63	2,706,914
2020-05-26	3.13	3.88	3.13	3.63	1,244,299
2020-05-22	3.50	4.13	3.50	3.50	1,372,516
2020-05-21	3.50	3.50	3.50	3.50	71,124
2020-05-20	3.63	3.63	3.50	3.50	101,987
2020-05-19	3.63	3.63	3.63	3.63	43,107
2020-05-18	3.25	3.63	3.25	3.38	760,312
2020-05-15	3.50	3.50	3.38	3.38	348,439
2020-05-14	3.63	3.63	3.25	3.50	910,358
2020-05-13	4.38	4.38	3.63	3.63	2,549,231
2020-05-12	4.63	4.63	3.75	4.38	1,206,533
2020-05-11	4.63	4.63	4.63	4.63	380,587
2020-05-07	5.25	5.25	4.63	4.63	913,547
2020-05-06	6.05	6.05	4.85	5.25	1,328,345
2020-05-05	5.40	6.40	5.40	6.10	729,280
2020-05-04	4.75	5.35	4.75	5.35	400,633
2020-05-01	5.25	5.25	4.75	4.75	219,166
2020-04-30	5.00	5.25	5.00	5.00	355,968
2020-04-29	5.00	5.00	4.50	5.00	201,421
2020-04-28	5.00	5.25	4.65	5.00	749,418
2020-04-27	5.00	5.00	5.00	5.00	78,859
2020-04-24	4.00	5.00	4.00	5.00	1,031,239
2020-04-23	3.75	4.00	3.75	4.00	139,633
2020-04-22	3.75	3.75	3.75	3.75	120,954
2020-04-21	4.25	4.25	3.75	3.75	595,329
2020-04-20	4.63	4.63	4.25	4.25	222,165
2020-04-17	5.00	5.25	4.63	4.63	1,330,766
2020-04-16	5.25	5.25	5.25	5.25	43,720
2020-04-15	5.50	5.50	5.25	5.25	270,448
2020-04-14	6.25	6.25	5.50	6.25	215,049
2020-04-09	6.25	6.25	6.25	6.25	133,138
2020-04-08	6.50	6.50	6.50	6.25	397,933
2020-04-07	6.00	6.50	6.50	6.00	337,699
2020-04-06	6.00	6.00	6.00	6.00	1,083,132
2020-04-03	6.50	6.50	5.25	6.75	466,558
2020-04-03	6.50	6.50	5.25	6.00	681,538
2020-04-02	6.50	6.75	6.75	6.75	157,813
2020-04-02	6.50	6.50	6.50	6.25	125,846
2020-04-01	7.00	6.25	6.25	6.25	468,537
2020-04-01	7.00	7.00	6.25	7.00	468,537
2020-03-31	6.50	7.50	6.50	6.50	804,184
2020-03-30	5.50	6.38	5.50	5.50	260,171
2020-03-27	5.50	5.50	5.25	5.50	354,499
2020-03-26	4.75	5.25	4.75	4.75	425,727
2020-03-25	4.50	4.75	4.50	4.50	114,079
2020-03-24	4.25	4.25	4.25	4.25	317,507
2020-03-23	4.50	4.50	4.25	4.50	169,283
2020-03-20	5.25	5.50	5.25	5.25	102,414
2020-03-19	5.05	5.05	4.75	5.05	88,609
2020-03-18	5.75	5.75	5.75	5.75	0
2020-03-17	5.75	5.75	5.75	5.75	0
2020-03-16	6.75	6.75	6.25	6.75	253,373
2020-03-13	6.00	6.25	6.00	6.00	121,938
2020-03-12	6.75	6.75	6.25	7.00	237,479
2020-03-11	7.00	7.00	6.75	7.00	100,395
2020-03-10	7.00	7.00	7.00	7.00	43,983
2020-03-09	7.00	7.00	6.75	7.25	233,348
2020-03-06	7.75	7.75	7.25	7.25	260,881
2020-03-05	8.50	8.50	7.75	8.75	170,208
2020-03-04	8.00	9.50	8.00	7.75	907,575
2020-03-03	7.88	7.88	7.75	7.88	272,639
2020-03-02	7.38	7.88	7.38	7.38	262,603
2020-02-28	7.25	7.88	6.25	7.25	1,429,201
2020-02-27	8.25	8.25	7.25	8.25	340,080
2020-02-26	9.00	9.00	8.25	9.00	136,098
2020-02-25	9.00	9.25	8.25	9.00	997,718
2020-02-24	9.50	9.50	8.75	9.50	325,421
2020-02-21	8.50	11.25	8.00	9.50	1,062,827
2020-02-20	8.75	8.75	8.50	8.50	579,282
2020-02-19	9.25	9.25	8.75	8.75	476,906
2020-02-18	9.50	9.50	9.25	9.25	238,777
2020-02-17	10.25	10.25	9.50	9.50	336,394
2020-02-14	10.50	10.50	10.25	10.25	412,164
2020-02-13	10.50	10.50	10.50	10.50	168,259
2020-02-12	10.00	11.50	10.00	10.50	736,285
2020-02-11	10.50	10.50	8.75	10.00	984,485
2020-02-10	9.50	13.25	9.00	10.50	4,407,180
2020-02-07	9.00	10.00	9.00	9.50	941,139
2020-02-06	9.50	9.50	8.75	9.00	653,335
2020-02-05	10.00	10.00	9.50	9.50	731,867
2020-02-04	11.25	11.25	9.50	10.00	1,076,903
2020-02-03	10.25	12.50	9.25	11.25	3,005,763
2020-01-31	11.35	11.35	10.25	11.35	2,633,500
2020-01-30	11.75	13.75	11.25	11.35	2,713,672
2020-01-29	13.50	13.50	11.50	11.75	2,702,396
2020-01-28	15.00	15.00	12.50	13.50	3,530,312
2020-01-27	13.25	17.50	13.25	15.00	6,862,351
2020-01-24	11.00	14.50	9.75	12.50	7,694,181
2020-01-23	5.50	13.00	5.50	11.00	9,194,859
2020-01-22	6.00	7.75	6.00	7.13	1,829,845
2020-01-21	6.50	7.25	5.88	6.00	3,280,923
2020-01-20	5.38	7.88	3.75	6.50	10,476,895
2020-01-17	6.25	6.25	5.63	5.63	872,348
2020-01-16	5.75	6.13	5.75	6.00	2,074,550
2020-01-15	7.00	7.00	5.50	5.75	1,945,076
2020-01-14	7.50	7.50	6.25	7.00	2,825,485
2020-01-13	7.75	7.75	6.75	7.50	2,219,495
2020-01-10	8.50	8.50	6.25	7.75	2,799,429
2020-01-09	7.25	9.50	7.25	8.50	4,219,608
2020-01-08	9.50	9.50	4.25	7.25	15,053,840
2020-01-07	11.50	14.25	11.50	13.50	1,574,598
2020-01-06	14.25	14.25	11.50	11.50	1,786,844
2020-01-03	14.25	14.25	13.50	14.25	1,736,964
2020-01-02	15.50	16.00	14.00	14.00	654,730
2019-12-31	15.50	15.50	13.75	15.50	1,667,698
2019-12-30	20.00	20.00	14.75	15.25	2,774,053
2019-12-27	24.00	24.00	19.50	19.50	1,504,657
2019-12-24	23.00	25.00	23.00	24.00	440,320
2019-12-23	21.50	25.50	21.50	23.50	899,398
2019-12-20	21.00	22.00	20.50	21.50	655,082
2019-12-19	21.00	21.00	20.50	21.00	280,280
2019-12-18	20.00	22.00	19.00	21.00	754,371
2019-12-17	18.00	21.00	19.00	20.00	2,038,812
2019-12-16	17.00	18.00	17.00	18.00	351,845
2019-12-13	16.50	18.00	16.50	16.75	1,314,245
2019-12-12	11.75	18.25	11.75	16.50	1,766,005
2019-12-11	13.00	13.00	11.50	11.75	240,618
2019-12-10	12.75	13.00	12.75	13.00	98,161
2019-12-09	14.00	14.00	12.75	12.75	265,371
2019-12-06	14.25	14.25	13.25	14.25	345,355
2019-12-05	14.25	15.50	13.00	14.25	1,586,802
2019-12-04	16.50	16.25	13.50	14.25	580,659
2019-12-03	16.50	18.50	16.25	16.50	1,297,163
2019-12-02	21.50	22.50	16.25	16.25	2,414,327
2019-11-29	24.00	26.50	20.50	21.00	2,339,932
2019-11-28	20.50	24.00	20.50	24.00	2,547,857
2019-11-27	16.75	26.00	14.50	20.50	5,271,273
2019-11-26	11.10	20.50	15.75	16.50	7,266,003
2019-11-25	8.75	11.75	8.75	11.10	6,142,586
2019-11-22	7.88	8.88	7.88	8.75	2,433,724
2019-11-21	7.00	8.25	6.63	8.00	1,504,603
2019-11-20	7.00	7.13	7.00	7.00	825,065
2019-11-19	5.75	7.13	5.75	7.00	1,457,828
2019-11-18	5.88	5.88	5.53	5.75	423,067
2019-11-15	6.00	6.00	5.63	5.88	547,183
2019-11-14	4.75	6.63	4.75	6.00	3,844,912
2019-11-13	4.35	4.75	4.35	4.75	690,886
2019-11-12	4.65	4.65	4.00	4.35	1,193,723
2019-11-11	4.75	4.75	4.65	4.65	488,842
2019-11-08	5.05	5.05	4.75	4.75	284,181
2019-11-07	4.95	5.05	4.95	5.05	345,856
2019-11-06	4.65	5.10	4.65	4.95	500,057
2019-11-05	5.25	5.25	4.50	4.65	425,264
2019-11-04	5.88	5.50	4.60	5.25	1,834,666
2019-11-01	5.50	6.75	5.00	5.88	3,967,526
2019-10-31	7.13	7.13	6.38	6.88	549,882
2019-10-30	7.63	7.88	7.13	7.13	419,930
2019-10-29	6.38	7.75	6.38	6.38	651,073
2019-10-28	6.63	6.75	6.38	6.38	652,555
2019-10-25	6.75	6.75	6.63	6.63	263,014
2019-10-24	6.50	6.75	6.25	6.75	621,588
2019-10-23	6.75	6.75	6.38	6.50	234,677
2019-10-22	7.25	7.25	7.00	7.00	201,702
2019-10-21	7.38	7.38	7.25	7.25	425,457
2019-10-18	6.38	7.38	6.38	7.38	708,582
2019-10-17	6.38	6.38	6.38	6.38	177,173
2019-10-16	6.75	6.75	6.38	6.38	555,104
2019-10-15	6.75	6.75	6.50	6.75	164,396
2019-10-14	7.38	7.38	6.38	6.75	526,803
2019-10-11	7.25	7.38	7.25	7.38	247,774
2019-10-10	7.63	7.63	7.25	7.63	290,420
2019-10-09	8.13	8.13	7.25	7.63	1,335,944
2019-10-08	8.13	8.13	8.13	8.13	64,646
2019-10-07	8.13	8.13	8.13	8.13	57,215
2019-10-04	8.25	8.25	8.00	8.13	214,410
2019-10-03	8.25	8.25	8.25	8.25	324,019
2019-10-02	8.38	8.63	8.25	8.25	1,225,356
2019-10-01	8.25	8.63	8.25	8.38	249,587
2019-09-30	8.00	9.00	7.75	8.25	1,122,494
2019-09-27	7.75	8.38	7.75	8.00	757,726
2019-09-26	8.63	8.25	7.75	7.75	1,811,664
2019-09-25	7.38	9.75	8.50	8.63	4,835,576
2019-09-24	7.75	7.75	6.25	7.13	1,845,631
2019-09-23	8.25	9.75	7.38	7.75	2,771,582
2019-09-20	8.63	9.25	8.63	9.13	756,637
2019-09-19	8.63	8.63	8.50	8.63	65,805
2019-09-18	8.25	8.63	8.25	8.63	327,076
2019-09-17	8.00	8.88	7.70	8.25	1,224,959
2019-09-16	8.50	8.50	8.00	8.00	308,043
2019-09-13	9.00	9.25	8.38	8.50	1,336,070
2019-09-12	7.25	9.25	8.50	9.00	2,121,894
2019-09-11	7.75	7.75	6.88	7.25	1,480,531
2019-09-10	8.50	8.75	7.75	7.75	1,776,997
2019-09-09	9.13	9.50	8.50	8.50	3,224,991
2019-09-06	8.25	9.13	7.75	9.13	3,611,091
2019-09-05	6.75	9.25	7.25	8.25	4,854,120
2019-09-04	6.70	7.75	6.50	6.75	3,668,286
2019-09-03	5.60	7.28	5.60	6.70	4,745,252
2019-09-02	5.30	5.60	5.30	5.60	590,691
2019-08-30	4.70	5.20	4.70	4.70	488,261
2019-08-29	5.05	5.05	4.65	5.05	601,819
2019-08-28	5.15	5.15	5.05	5.05	140,125
2019-08-27	5.10	5.15	4.90	5.15	629,594
2019-08-23	4.30	5.15	4.60	4.30	1,149,029
2019-08-22	4.30	4.30	4.30	4.30	95,591
2019-08-21	4.60	4.60	4.30	4.30	565,586
2019-08-20	4.15	4.60	4.00	4.60	1,045,658
2019-08-19	3.85	4.75	3.85	4.15	1,030,521
2019-08-16	4.10	4.10	3.75	3.85	448,690
2019-08-15	4.55	4.55	3.75	4.10	1,798,324
2019-08-14	4.92	5.00	4.55	4.55	1,111,237
2019-08-13	4.70	5.05	4.70	5.05	334,063
2019-08-12	5.00	5.25	4.70	4.70	2,265,750
2019-08-09	5.15	5.15	4.65	5.00	1,469,748
2019-08-08	5.25	5.55	5.01	5.15	1,697,445
2019-08-07	4.85	6.35	4.30	5.50	7,809,477
2019-08-06	5.65	4.90	4.90	4.85	7,477,165
2019-08-05	2.80	6.20	2.80	5.30	16,686,182
2019-08-02	3.00	3.00	2.80	2.80	2,106,568
2019-08-01	3.15	3.15	2.80	3.00	2,481,684
2019-07-31	3.45	3.80	2.65	3.25	16,759,076
2019-07-30	1.35	3.70	1.23	3.25	13,193,547
2019-07-29	1.35	1.30	1.20	1.35	135,000
2019-07-26	1.40	1.40	1.35	1.35	57,642
2019-07-25	1.33	1.40	1.33	1.40	230,441
2019-07-24	1.38	1.38	1.33	1.33	54,230
2019-07-23	1.33	1.38	1.33	1.38	233,949
2019-07-22	1.30	1.33	1.30	1.33	266,162
2019-07-19	1.25	1.30	1.25	1.30	1,233,309
2019-07-18	1.25	1.25	1.18	1.25	1,439,235
2019-07-17	1.35	1.35	1.25	1.25	417,000
2019-07-16	1.38	1.38	1.30	1.35	801,237
2019-07-15	1.33	1.38	1.15	1.38	1,828,852
2019-07-12	1.10	1.33	1.08	1.33	1,625,479
2019-07-11	1.10	1.10	1.10	1.10	1,270
2019-07-10	1.10	1.10	1.10	1.10	200,000
2019-07-09	1.25	1.25	1.10	1.10	415,000
2019-07-08	1.23	1.38	1.23	1.25	1,605,518
2019-07-05	1.05	1.23	1.05	1.23	520,000
2019-07-04	1.05	1.05	1.05	1.05	154,014
2019-07-03	0.95	1.05	0.93	1.05	1,004,597
2019-07-02	1.05	1.05	0.95	0.95	493,630
2019-07-01	1.05	1.05	1.05	1.05	0
2019-06-28	1.05	1.05	1.00	1.05	389,167
2019-06-27	1.05	1.05	1.05	1.05	6,223
2019-06-26	0.93	1.05	0.93	1.05	575,728
2019-06-25	0.95	0.95	0.93	0.93	220,023
2019-06-24	1.08	1.08	0.95	0.95	142,050
2019-06-21	0.85	1.08	0.85	0.85	651,606
2019-06-20	1.00	1.00	0.85	0.85	863,144
2019-06-19	1.30	1.30	0.90	1.00	2,420,885
2019-06-18	1.40	1.40	1.35	1.35	284,484
2019-06-17	1.35	1.40	1.35	1.40	11,889
2019-06-14	1.20	1.35	1.20	1.35	250,000
2019-06-13	1.20	1.20	1.20	1.20	0
2019-06-12	1.20	1.20	1.20	1.20	5,305
2019-06-11	1.20	1.20	1.20	1.20	5,305
2019-06-10	1.20	1.20	1.20	1.20	1,945
2019-06-07	1.15	1.20	1.15	1.20	70,500
2019-06-06	1.15	1.15	1.15	1.15	84,899
2019-06-05	1.30	1.30	1.05	1.15	423,589
2019-06-04	1.30	1.30	1.30	1.30	200,000
2019-06-03	1.30	1.30	1.30	1.30	0
2019-05-31	1.35	1.35	1.30	1.35	192,390
2019-05-30	1.35	1.35	1.35	1.35	0
2019-05-29	1.35	1.35	1.35	1.35	0
2019-05-28	1.40	1.40	1.35	1.35	218,054
2019-05-24	1.40	1.40	1.40	1.40	200
2019-05-23	1.35	1.40	1.35	1.40	326,023
2019-05-22	1.20	1.35	1.20	1.35	1,743,599
2019-05-21	1.25	1.25	1.20	1.20	254,005
2019-05-20	1.25	1.25	1.25	1.25	25,000
2019-05-17	1.20	1.25	1.20	1.25	20,000
2019-05-16	1.25	1.25	1.20	1.20	54,796
2019-05-15	1.25	1.25	1.25	1.25	103,715
2019-05-14	1.20	1.25	1.20	1.25	50,000
2019-05-13	1.20	1.20	1.20	1.20	0
2019-05-10	1.25	1.25	1.10	1.20	154,471
2019-05-09	1.25	1.25	1.25	1.25	5,982
2019-05-08	1.25	1.25	1.25	1.25	100,000
2019-05-07	1.25	1.25	1.25	1.25	0
2019-05-03	1.25	1.25	1.25	1.25	0
2019-05-02	1.25	1.25	1.25	1.25	100,000
2019-05-01	1.25	1.25	1.25	1.25	28,746

Share	Price	Change
Trinity (TRIN)	54.00	50%
Alpha Financial Markets Consulting (AFM)	465.00	38.81%
Redx Pharma (REDX)	14.50	31.58%
Shield Thera (STX)	1.675	24.07%
Wishbone (WSBN)	1.425	18.75%

Share	Price	Change
Inspiration Hlt (IHC)	17.25	-44.35%
Global Petroleum (GBP)	0.115	-23.33%
Horizonte Minerals (HZM)	0.325	-20.73%
Angus Energy (ANGS)	0.325	-13.33%
Deltic Energy (DELT)	17.75	-12.99%

Share	Price	Volume
Cap-xx (CPX)	0.0875	502,226,908
Tower Resources (TRP)	0.0215	398,009,672
Mosman Oil Gas (MSMN)	0.0175	370,133,876
Supply@me Cap (SYME)	0.025	225,123,015
Global Petroleum (GBP)	0.115	202,488,901