Rosslyn Data Share History

Rosslyn Data Share Price history. The following table shows end-of-day data RDT historical share prices for Rosslyn Data, 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.

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

Date	Open	High	Low	Close	Volume
2024-05-07	9.75	9.75	9.75	9.75	0
2024-05-06	9.75	9.75	9.75	9.75	0
2024-05-03	9.75	9.75	9.75	9.75	0
2024-05-02	9.75	9.75	9.75	9.75	5,012
2024-05-01	9.75	9.75	9.75	9.75	0
2024-04-30	9.75	9.75	9.75	9.75	1,001
2024-04-29	9.75	9.75	9.75	9.75	0
2024-04-26	9.75	9.75	9.75	9.75	11,256
2024-04-25	9.75	9.75	9.75	9.75	19,800
2024-04-24	9.75	9.75	9.30	9.75	18
2024-04-23	9.75	9.75	9.75	9.75	0
2024-04-22	9.75	9.75	9.75	9.75	0
2024-04-19	9.75	9.75	9.75	9.75	0
2024-04-18	9.75	9.75	9.75	9.75	258
2024-04-17	9.75	9.75	9.75	9.75	255
2024-04-16	9.75	9.75	9.75	9.75	0
2024-04-15	9.75	9.75	9.75	9.75	12
2024-04-12	9.75	9.75	9.75	9.75	5,954
2024-04-11	9.75	9.75	9.75	9.75	0
2024-04-10	9.75	9.75	9.75	9.75	1,704
2024-04-09	9.75	9.75	9.75	9.75	1,700
2024-04-08	9.75	9.75	9.75	9.75	4,962
2024-04-05	9.75	9.75	9.75	9.75	17
2024-04-04	10.25	10.25	9.75	9.75	21,998
2024-04-03	10.25	10.25	10.25	10.25	2,254
2024-04-02	10.25	10.25	10.25	10.25	2,106
2024-04-01	10.25	10.25	10.25	10.25	0
2024-03-29	10.25	10.25	10.25	10.25	0
2024-03-28	10.50	10.50	10.25	10.25	32,808
2024-03-27	10.50	10.50	10.50	10.50	6,000
2024-03-26	10.50	10.50	10.50	10.50	0
2024-03-25	11.25	11.25	10.50	10.50	87,280
2024-03-22	11.25	11.25	11.25	11.25	385,080
2024-03-21	11.75	12.00	12.00	12.00	296,664
2024-03-20	11.75	11.75	11.75	11.75	0
2024-03-19	11.75	11.75	11.75	11.75	6,029
2024-03-18	11.75	11.75	11.75	11.75	140
2024-03-15	12.50	12.70	11.75	11.75	50,777
2024-03-14	12.50	12.50	12.50	12.50	0
2024-03-13	12.50	12.50	12.50	12.50	110,172
2024-03-12	12.50	12.50	12.50	12.50	84,307
2024-03-11	12.50	12.50	12.50	12.50	0
2024-03-08	12.50	12.50	12.50	12.50	154
2024-03-07	12.50	12.50	12.50	12.50	23,445
2024-03-06	12.50	12.50	12.50	12.50	0
2024-03-05	12.50	12.50	12.50	12.50	86,091
2024-03-04	15.00	15.00	11.75	12.50	1,195,133
2024-03-01	16.25	16.25	16.25	16.25	13,675
2024-02-29	16.25	16.25	16.25	16.25	0
2024-02-28	16.25	16.25	16.25	16.25	0
2024-02-27	16.25	16.25	16.25	16.25	18,801
2024-02-26	16.50	16.50	16.25	16.25	142,000
2024-02-23	16.75	16.75	16.50	16.50	27,224
2024-02-22	16.75	16.75	16.75	16.75	6,077
2024-02-21	16.75	16.75	16.75	16.75	0
2024-02-20	16.75	16.75	16.75	16.75	1,500
2024-02-19	16.75	16.75	16.75	16.75	0
2024-02-16	16.75	16.75	16.75	16.75	400
2024-02-15	16.75	16.75	16.75	16.75	37,223
2024-02-14	16.75	16.75	16.75	16.75	600
2024-02-13	16.75	16.75	16.75	16.75	0
2024-02-12	16.75	16.75	16.75	16.75	10
2024-02-09	16.75	16.75	16.75	16.75	40,751
2024-02-08	16.75	16.75	16.75	16.75	15,663
2024-02-07	17.00	17.00	16.75	16.75	37,000
2024-02-06	17.00	17.00	17.00	17.00	538
2024-02-05	17.00	17.00	17.00	17.00	4,613
2024-02-02	17.00	17.00	17.00	17.00	10,769
2024-02-01	17.50	17.50	17.00	17.00	37,575
2024-01-31	17.50	18.20	17.50	17.50	24,937
2024-01-30	17.50	17.50	17.50	17.50	2,225
2024-01-29	18.25	18.25	17.50	17.50	56,760
2024-01-26	18.25	18.50	18.25	18.50	7,194
2024-01-25	19.50	18.50	18.00	18.00	240,451
2024-01-24	20.50	21.00	20.50	21.00	8,612
2024-01-23	20.50	20.50	20.50	20.50	14,987
2024-01-22	20.50	20.50	20.50	20.50	5,499
2024-01-19	19.50	20.50	19.50	20.50	44,328
2024-01-18	19.50	20.50	19.50	19.50	206,470
2024-01-17	20.20	20.00	20.00	20.00	61,377
2024-01-16	20.30	20.30	20.20	20.20	3,581
2024-01-15	20.30	20.30	20.30	20.30	5,000
2024-01-12	21.70	22.20	20.30	20.30	117,601
2024-01-11	17.50	21.70	17.50	21.70	1,229,335
2024-01-10	17.00	19.50	17.00	17.50	608,501
2024-01-09	14.25	17.25	14.25	16.50	204,058
2024-01-08	14.25	14.25	14.25	14.25	8,000
2024-01-05	13.00	14.25	13.00	14.25	79,000
2024-01-04	13.00	13.00	13.00	13.00	20,000
2024-01-03	13.00	13.00	13.00	13.00	0
2024-01-02	13.00	13.00	13.00	13.00	0
2024-01-01	13.00	13.00	13.00	13.00	0
2023-12-29	13.00	13.00	13.00	13.00	146
2023-12-28	13.00	13.00	13.00	13.00	0
2023-12-27	13.00	13.00	13.00	13.00	148
2023-12-26	13.00	13.00	13.00	13.00	0
2023-12-25	13.00	13.00	13.00	13.00	0
2023-12-22	13.00	13.00	13.00	13.00	0
2023-12-21	13.00	13.00	13.00	13.00	0
2023-12-20	13.00	13.00	13.00	13.00	0
2023-12-19	13.00	14.30	14.30	14.30	175
2023-12-18	13.00	13.50	13.00	13.00	307
2023-12-15	13.00	13.00	13.00	13.00	9,672
2023-12-14	13.00	13.00	13.00	13.00	0
2023-12-13	13.00	13.00	13.00	13.00	0
2023-12-12	13.00	13.00	13.00	13.00	846
2023-12-11	13.00	13.00	13.00	13.00	1,572
2023-12-08	13.00	13.00	13.00	13.00	45,045
2023-12-07	13.00	12.00	12.00	13.00	75,174
2023-12-06	13.00	13.00	13.00	13.00	55,500
2023-12-05	13.00	13.00	13.00	13.00	525
2023-12-04	13.00	13.00	13.00	13.00	46,544
2023-12-01	13.25	13.25	13.00	13.00	116,946
2023-11-30	13.25	13.25	13.25	13.25	100,896
2023-11-29	13.25	13.25	13.25	13.25	27
2023-11-28	13.25	13.25	13.25	13.25	100
2023-11-27	13.25	13.25	13.25	13.25	2,740
2023-11-24	13.25	13.25	13.25	13.25	0
2023-11-23	13.25	13.25	13.25	13.25	27,451
2023-11-22	13.25	13.25	13.25	13.25	2,447
2023-11-21	13.25	13.25	13.25	13.25	15,796
2023-11-20	13.25	13.25	13.25	13.25	100,869
2023-11-17	13.25	13.25	13.25	13.25	4,335
2023-11-16	13.25	13.25	13.25	13.25	4,000
2023-11-15	13.25	13.25	13.25	13.25	0
2023-11-14	13.25	13.25	13.25	13.25	0
2023-11-13	13.25	13.25	13.25	13.25	20,437
2023-11-10	13.25	13.25	13.25	13.25	7,600
2023-11-09	13.25	13.25	13.25	13.25	5,400
2023-11-08	13.25	13.25	13.25	13.25	0
2023-11-07	13.25	13.25	13.25	13.25	2,222
2023-11-06	13.25	13.25	13.00	13.25	116,502
2023-11-03	13.50	13.50	13.25	13.25	23,641
2023-11-02	13.50	13.50	13.50	13.50	0
2023-11-01	13.50	13.50	13.50	13.50	5,241
2023-10-31	13.50	13.50	13.50	13.50	11,482
2023-10-30	13.50	13.50	13.50	13.50	38,279
2023-10-27	13.50	13.50	13.50	13.50	0
2023-10-26	13.50	13.50	13.50	13.50	532
2023-10-25	13.75	13.75	13.50	13.50	67
2023-10-24	13.75	13.75	13.75	13.75	60
2023-10-23	13.75	13.75	13.20	13.75	354
2023-10-20	13.75	13.75	13.75	13.75	642
2023-10-19	14.25	14.25	13.50	14.25	7,209
2023-10-18	14.25	14.25	14.25	14.25	0
2023-10-17	14.25	14.25	14.25	14.25	21
2023-10-16	14.25	14.25	14.25	14.25	2,907
2023-10-13	13.75	14.25	13.75	14.25	70,011
2023-10-12	13.50	13.75	13.50	13.75	6,150
2023-10-11	14.25	14.25	13.50	13.50	10,163
2023-10-10	14.50	14.50	14.25	14.25	5,752
2023-10-09	14.50	14.50	14.50	14.50	16,240
2023-10-06	14.50	14.50	14.50	14.50	18,817
2023-10-05	15.25	15.25	14.50	14.50	108,578
2023-10-04	19.00	19.00	13.00	14.75	1,337,406
2023-10-03	19.00	19.00	19.00	19.00	436
2023-10-02	20.50	20.50	20.00	20.00	71,201
2023-09-29	20.50	20.50	20.50	20.50	24,754
2023-09-28	21.00	21.00	20.50	20.50	10
2023-09-27	22.00	22.00	21.00	21.00	5,460
2023-09-26	23.00	23.00	22.00	22.00	10,600
2023-09-25	23.50	23.50	23.00	23.00	492
2023-09-22	23.50	23.50	23.50	23.50	10,030
2023-09-21	23.50	23.50	23.50	23.50	954
2023-09-20	23.50	24.00	23.50	24.00	22,505
2023-09-19	0.53	0.53	0.43	0.43	4,661,139
2023-09-18	0.53	0.53	0.53	0.53	108,163
2023-09-15	0.53	0.53	0.53	0.53	385,551
2023-09-14	0.53	0.53	0.53	0.53	90,903
2023-09-13	0.53	0.53	0.53	0.53	25,000
2023-09-12	0.53	0.53	0.53	0.53	0
2023-09-11	0.53	0.53	0.53	0.53	200,000
2023-09-08	0.53	0.53	0.53	0.53	60,658
2023-09-07	0.53	0.53	0.53	0.53	1,000,000
2023-09-06	0.53	0.53	0.53	0.53	48,189
2023-09-05	0.53	0.53	0.53	0.53	90,515
2023-09-04	0.53	0.53	0.53	0.53	70,870
2023-09-01	0.53	0.53	0.53	0.53	501,785
2023-08-31	0.50	0.53	0.50	0.53	437,347
2023-08-30	0.50	0.50	0.50	0.50	298,580
2023-08-29	0.50	0.50	0.50	0.50	0
2023-08-28	0.50	0.50	0.50	0.50	0
2023-08-25	0.50	0.50	0.50	0.50	26,327
2023-08-24	0.50	0.50	0.50	0.50	101,573
2023-08-23	0.48	0.50	0.48	0.50	551,006
2023-08-22	0.48	0.48	0.48	0.48	119,703
2023-08-21	0.48	0.48	0.48	0.48	232,381
2023-08-18	0.48	0.48	0.48	0.48	4,318
2023-08-17	0.48	0.48	0.48	0.48	43,146
2023-08-16	0.48	0.48	0.48	0.48	40,194
2023-08-15	0.48	0.48	0.45	0.48	171,646
2023-08-14	0.48	0.48	0.48	0.48	270
2023-08-11	0.48	0.48	0.48	0.48	21,782
2023-08-10	0.48	0.48	0.48	0.48	20,000
2023-08-09	0.48	0.48	0.48	0.48	0
2023-08-08	0.48	0.48	0.48	0.48	89,773
2023-08-07	0.48	0.48	0.48	0.48	1,342,666
2023-08-04	0.48	0.48	0.48	0.48	23,064
2023-08-03	0.48	0.48	0.48	0.48	0
2023-08-02	0.48	0.48	0.48	0.48	210
2023-08-01	0.48	0.48	0.48	0.48	20,897
2023-07-31	0.48	0.48	0.48	0.48	11,856
2023-07-28	0.48	0.48	0.48	0.48	0
2023-07-27	0.48	0.48	0.48	0.48	430,881
2023-07-26	0.48	0.48	0.48	0.48	60,000
2023-07-25	0.48	0.48	0.48	0.48	0
2023-07-24	0.48	0.48	0.48	0.48	512,149
2023-07-21	0.48	0.48	0.48	0.48	118,946
2023-07-20	0.48	0.48	0.48	0.48	0
2023-07-19	0.53	0.53	0.48	0.48	2,884,119
2023-07-18	0.53	0.53	0.53	0.53	674,007
2023-07-17	0.58	0.58	0.53	0.53	247,419
2023-07-14	0.58	0.58	0.58	0.58	0
2023-07-13	0.58	0.58	0.58	0.58	118,348
2023-07-12	0.58	0.58	0.58	0.58	0
2023-07-11	0.58	0.58	0.58	0.58	4,916
2023-07-10	0.63	0.63	0.58	0.58	250,370
2023-07-07	0.63	0.63	0.63	0.63	537,914
2023-07-06	0.63	0.63	0.63	0.63	0
2023-07-05	0.68	0.68	0.65	0.65	424,319
2023-07-04	0.68	0.68	0.68	0.68	14,553
2023-07-03	0.68	0.68	0.68	0.68	114,706
2023-06-30	0.68	0.68	0.68	0.68	34,860
2023-06-29	0.68	0.68	0.68	0.68	5,507
2023-06-28	0.68	0.68	0.68	0.68	9,039
2023-06-27	0.70	0.70	0.68	0.68	1,367,765
2023-06-26	0.68	0.70	0.68	0.70	1,257,309
2023-06-23	0.70	0.70	0.68	0.68	142
2023-06-22	0.70	0.70	0.70	0.70	133
2023-06-21	0.70	0.70	0.70	0.70	169
2023-06-20	0.70	0.70	0.70	0.70	33,425
2023-06-19	0.73	0.73	0.70	0.70	480,000
2023-06-16	0.73	0.73	0.73	0.73	200
2023-06-15	0.73	0.73	0.73	0.73	160,240
2023-06-14	0.73	0.73	0.73	0.73	1,000,000
2023-06-13	0.73	0.73	0.73	0.73	40,000
2023-06-12	0.73	0.73	0.73	0.73	4,200
2023-06-09	0.73	0.73	0.73	0.73	0
2023-06-08	0.78	0.78	0.73	0.73	0
2023-06-07	0.78	0.78	0.78	0.78	0
2023-06-06	0.78	0.78	0.78	0.78	573,485
2023-06-05	0.78	0.78	0.78	0.78	1,000,000
2023-06-02	0.78	0.78	0.78	0.78	0
2023-06-01	0.78	0.78	0.78	0.78	500,159
2023-05-31	0.78	0.78	0.78	0.78	0
2023-05-30	0.80	0.80	0.78	0.78	521,799
2023-05-29	0.78	0.78	0.78	0.78	0
2023-05-26	0.78	0.78	0.78	0.78	278,829
2023-05-25	0.78	0.78	0.78	0.78	517,864
2023-05-24	0.78	0.78	0.78	0.78	2,216
2023-05-23	0.78	0.78	0.78	0.78	176,965
2023-05-22	0.78	0.78	0.78	0.78	380,158
2023-05-19	0.78	0.78	0.78	0.78	250,017
2023-05-18	0.78	0.78	0.78	0.78	317,515
2023-05-17	0.78	0.78	0.78	0.78	0
2023-05-16	0.78	0.78	0.78	0.78	1,116,871
2023-05-15	0.78	0.78	0.78	0.78	1,378,281
2023-05-12	0.78	0.78	0.78	0.78	0
2023-05-11	0.78	0.80	0.80	0.78	26,156
2023-05-10	0.78	0.78	0.78	0.78	110,000
2023-05-09	0.78	0.78	0.78	0.78	1,000,762
2023-05-08	0.78	0.78	0.78	0.78	0
2023-05-05	0.78	0.78	0.78	0.78	161,434
2023-05-04	0.78	0.78	0.78	0.78	0
2023-05-03	0.78	0.78	0.78	0.78	305
2023-05-02	0.78	0.78	0.78	0.78	2,324
2023-05-01	0.78	0.78	0.78	0.78	0
2023-04-28	0.78	0.78	0.78	0.78	966
2023-04-27	0.78	0.78	0.78	0.78	59,451
2023-04-26	0.78	0.78	0.78	0.78	590,065
2023-04-25	0.78	0.78	0.78	0.78	10,153
2023-04-24	0.78	0.78	0.78	0.78	125
2023-04-21	0.80	0.83	0.78	0.78	2,490,149
2023-04-20	0.68	0.80	0.68	0.80	1,529,964
2023-04-19	0.68	0.68	0.68	0.68	7,183
2023-04-18	0.68	0.68	0.68	0.68	999,206
2023-04-17	0.68	0.68	0.68	0.68	754,534
2023-04-14	0.68	0.68	0.68	0.68	2,283,876
2023-04-13	0.68	0.68	0.68	0.68	1,311,434
2023-04-12	0.68	0.68	0.68	0.68	1,106,428
2023-04-11	0.68	0.68	0.68	0.68	3,055,716
2023-04-10	0.68	0.68	0.68	0.68	0
2023-04-07	0.68	0.68	0.68	0.68	0
2023-04-06	0.75	0.75	0.68	0.68	4,825,036
2023-04-05	0.73	0.73	0.73	0.73	40,599
2023-04-04	0.73	0.73	0.73	0.73	468
2023-04-03	0.73	0.73	0.73	0.73	161,887
2023-03-31	0.73	0.73	0.73	0.73	26,132
2023-03-30	0.73	0.73	0.73	0.73	350,312
2023-03-29	0.73	0.73	0.73	0.73	1,573,607
2023-03-28	0.73	0.73	0.73	0.73	30,338
2023-03-27	0.73	0.73	0.73	0.73	137,808
2023-03-24	0.73	0.73	0.73	0.73	38,549
2023-03-23	0.73	0.73	0.73	0.73	309,172
2023-03-22	0.73	0.70	0.70	0.70	417,896
2023-03-21	0.73	0.73	0.73	0.73	166,705
2023-03-20	0.73	0.73	0.73	0.73	11,202
2023-03-17	0.73	0.73	0.73	0.73	250,401
2023-03-16	0.73	0.73	0.73	0.73	0
2023-03-15	0.73	0.73	0.73	0.73	20,517
2023-03-14	0.73	0.73	0.73	0.73	205,233
2023-03-13	0.68	0.73	0.68	0.73	2,249,419
2023-03-10	0.78	0.78	0.68	0.68	5,015,880
2023-03-09	0.65	0.78	0.65	0.78	11,502,900
2023-03-08	0.60	0.65	0.60	0.65	6,888,915
2023-03-07	0.60	0.60	0.60	0.60	144,093
2023-03-06	0.58	0.60	0.58	0.60	105,489
2023-03-03	0.58	0.58	0.58	0.58	953
2023-03-02	0.58	0.58	0.58	0.58	150,000
2023-03-01	0.58	0.58	0.58	0.58	1,188
2023-02-28	0.58	0.58	0.58	0.58	250,000
2023-02-27	0.58	0.58	0.58	0.58	700,233
2023-02-24	0.58	0.58	0.58	0.58	13,567
2023-02-23	0.58	0.58	0.58	0.58	120,335
2023-02-22	0.58	0.58	0.58	0.58	1,192
2023-02-21	0.58	0.58	0.58	0.58	855,613
2023-02-20	0.58	0.58	0.58	0.58	896,489
2023-02-17	0.63	0.63	0.58	0.58	3,543,434
2023-02-16	0.63	0.63	0.63	0.63	1,434,528
2023-02-15	0.63	0.63	0.63	0.63	307
2023-02-14	0.60	0.63	0.60	0.63	1,049,906
2023-02-13	0.63	0.67	0.63	0.63	327,681
2023-02-10	0.63	0.63	0.63	0.63	1,600,000
2023-02-09	0.63	0.63	0.63	0.63	529,284
2023-02-08	0.63	0.63	0.63	0.63	400,000
2023-02-07	0.63	0.63	0.63	0.63	867,532
2023-02-06	0.68	0.68	0.63	0.63	68,848
2023-02-03	0.68	0.68	0.68	0.68	286,700
2023-02-02	0.68	0.68	0.68	0.68	102,941
2023-02-01	0.75	0.75	0.68	0.68	1,611,528
2023-01-31	0.70	0.76	0.70	0.75	741,314
2023-01-30	0.90	0.75	0.64	0.75	20,944,123
2023-01-27	0.85	0.85	0.85	0.85	32,801
2023-01-26	0.83	0.85	0.83	0.85	271,111
2023-01-25	0.83	0.83	0.83	0.83	105,780
2023-01-24	0.85	0.85	0.83	0.83	12,644
2023-01-23	0.85	0.85	0.85	0.85	111,100
2023-01-20	0.85	0.85	0.85	0.85	112,386
2023-01-19	0.88	0.88	0.85	0.85	1,460,888
2023-01-18	0.93	0.93	0.88	0.88	195,157
2023-01-17	0.95	0.95	0.93	0.93	503,000
2023-01-16	0.95	0.95	0.95	0.95	339,980
2023-01-13	0.95	0.95	0.95	0.95	1,061,369
2023-01-12	0.95	0.95	0.95	0.95	255,555
2023-01-11	1.03	1.03	0.93	0.95	1,150,500
2023-01-10	1.00	1.03	1.00	1.03	200,150
2023-01-09	1.03	1.03	1.00	1.00	82,267
2023-01-06	1.03	1.03	1.03	1.03	180,552
2023-01-05	1.03	1.03	1.03	1.03	0
2023-01-04	1.03	1.03	1.03	1.03	6,827
2023-01-03	1.03	1.03	1.03	1.03	303,030
2023-01-02	1.03	1.03	1.03	1.03	0
2022-12-30	1.05	1.05	1.03	1.03	5,852
2022-12-29	1.00	1.05	1.00	1.03	1,285,000
2022-12-28	1.00	1.00	1.00	1.00	0
2022-12-27	1.00	1.00	1.00	1.00	0
2022-12-26	1.00	1.00	1.00	1.00	0
2022-12-23	1.00	1.00	1.00	1.00	250,000
2022-12-22	1.00	1.00	1.00	1.00	1,967,778
2022-12-21	1.00	1.00	1.00	1.00	504,672
2022-12-20	1.00	1.00	1.00	1.00	835,643
2022-12-19	0.90	1.00	0.90	1.00	1,486,862
2022-12-16	0.90	0.90	0.90	0.90	120,000
2022-12-15	0.90	0.90	0.90	0.90	51,631
2022-12-14	0.90	0.90	0.90	0.90	182,950
2022-12-13	0.90	0.90	0.90	0.90	466,104
2022-12-12	0.95	0.95	0.90	0.90	245,986
2022-12-09	0.95	0.95	0.95	0.95	110,149
2022-12-08	0.95	0.95	0.95	0.95	0
2022-12-07	0.95	0.95	0.95	0.95	100,379
2022-12-06	0.98	1.00	0.90	1.00	747,516
2022-12-05	0.95	0.95	0.95	0.95	3,024
2022-12-02	1.00	1.00	0.95	0.95	263,513
2022-12-01	1.00	1.00	1.00	1.00	301,000
2022-11-30	1.03	1.03	1.00	1.00	263,181
2022-11-29	1.03	1.03	1.03	1.03	15,000
2022-11-28	1.03	1.03	1.03	1.03	28,994
2022-11-25	1.03	1.03	1.03	1.03	363
2022-11-24	1.03	1.03	1.03	1.03	237,370
2022-11-23	1.03	1.03	1.03	1.03	768,318
2022-11-22	1.00	1.03	1.00	1.03	95,110
2022-11-21	1.00	1.00	1.00	1.00	0
2022-11-18	1.03	1.03	1.00	1.00	83,545
2022-11-17	1.00	1.03	1.00	1.03	117,651
2022-11-16	1.00	1.00	1.00	1.00	416,249
2022-11-15	1.00	1.00	1.00	1.00	46,262
2022-11-14	1.00	1.00	1.00	1.00	20,400
2022-11-11	1.00	1.00	1.00	1.00	150,000
2022-11-10	1.00	1.00	1.00	1.00	140,140
2022-11-09	1.00	1.03	1.00	1.00	116,589
2022-11-08	0.98	1.00	0.90	1.00	1,336,614
2022-11-07	0.88	1.00	0.88	0.98	4,845,721
2022-11-04	0.98	0.98	0.85	0.85	800,487
2022-11-03	0.93	0.95	0.95	0.95	500
2022-11-02	1.05	1.08	0.93	0.93	1,386,784
2022-11-01	1.25	1.15	1.05	1.05	5,298,499
2022-10-31	1.28	1.28	1.25	1.25	50,230
2022-10-28	1.28	1.28	1.28	1.28	0
2022-10-27	1.28	1.28	1.28	1.28	1,144
2022-10-26	1.33	1.33	1.28	1.28	100,000
2022-10-25	1.33	1.33	1.33	1.33	2,400
2022-10-24	1.33	1.33	1.33	1.33	90,942
2022-10-21	1.33	1.33	1.33	1.33	50
2022-10-20	1.33	1.33	1.33	1.33	28,130
2022-10-19	1.33	1.33	1.33	1.33	500
2022-10-18	1.35	1.35	1.33	1.33	41,129
2022-10-17	1.33	1.35	1.35	1.35	580,000
2022-10-14	1.33	1.33	1.33	1.33	0
2022-10-13	1.35	1.35	1.33	1.33	300,446
2022-10-12	1.35	1.35	1.35	1.35	350,000
2022-10-11	1.34	1.38	1.30	1.38	1,099,167
2022-10-10	1.55	1.55	1.30	1.30	1,048,234
2022-10-07	1.55	1.55	1.55	1.55	0
2022-10-06	1.63	1.63	1.55	1.55	445,998
2022-10-05	1.80	1.80	1.65	1.65	477,360
2022-10-04	1.85	2.00	1.80	1.80	193,164
2022-10-03	1.85	2.00	2.00	2.00	1,150,039
2022-09-30	1.85	1.95	1.90	1.95	121,257
2022-09-29	1.75	1.85	1.75	1.85	668,201
2022-09-28	1.78	1.78	1.60	1.63	345,861
2022-09-27	2.10	2.10	1.78	1.78	565,249
2022-09-26	2.10	2.10	2.10	2.10	0
2022-09-23	2.10	2.15	2.00	2.10	0
2022-09-22	2.10	2.10	2.10	2.10	0
2022-09-21	2.10	2.10	2.10	2.10	0
2022-09-20	2.10	2.10	2.10	2.10	0
2022-09-19	2.10	2.10	2.10	2.10	0
2022-09-16	2.10	2.10	2.10	2.10	50,000
2022-09-15	2.10	2.10	2.10	2.10	12,315
2022-09-14	2.10	2.10	2.10	2.10	0
2022-09-13	2.10	2.10	2.00	2.10	0
2022-09-12	2.10	2.10	2.10	2.10	0
2022-09-09	2.10	2.10	2.10	2.10	609
2022-09-08	2.10	2.10	2.10	2.10	0
2022-09-07	2.10	2.10	2.10	2.10	116
2022-09-06	2.10	2.10	2.10	2.10	0
2022-09-05	2.10	2.10	2.10	2.10	2,021
2022-09-02	2.10	2.10	2.10	2.10	62,240
2022-09-01	2.16	2.16	2.16	2.10	316
2022-08-31	2.10	2.10	2.10	2.10	90,680
2022-08-30	2.15	2.15	2.10	2.10	435,000
2022-08-29	2.15	2.15	2.15	2.15	0
2022-08-26	2.15	2.15	2.15	2.15	0
2022-08-25	2.15	2.15	2.15	2.15	0
2022-08-24	2.30	2.30	2.10	2.15	1,083,013
2022-08-23	2.30	2.36	2.36	2.36	382,506
2022-08-22	2.10	2.40	2.10	2.30	1,464,850
2022-08-19	2.10	2.10	2.10	2.10	22,949
2022-08-18	2.10	2.10	2.10	2.10	0
2022-08-17	2.10	2.10	2.10	2.10	0
2022-08-16	2.10	2.10	2.10	2.10	25,793
2022-08-15	2.10	2.10	2.10	2.10	240,187
2022-08-12	2.05	2.10	2.05	2.10	2,148,218
2022-08-11	1.80	2.05	1.80	2.05	1,871,654
2022-08-10	1.65	1.80	1.65	1.80	1,275,000
2022-08-09	1.65	1.65	1.65	1.65	38,026
2022-08-08	1.65	1.65	1.65	1.65	165,341
2022-08-05	1.75	1.75	1.65	1.65	250,000
2022-08-04	1.75	1.75	1.75	1.75	501
2022-08-03	1.75	1.75	1.75	1.75	55,428
2022-08-02	1.75	1.75	1.75	1.75	18
2022-08-01	1.80	1.80	1.50	1.75	0
2022-07-29	1.75	1.75	1.75	1.75	386
2022-07-28	1.75	1.75	1.75	1.75	0
2022-07-27	1.70	1.75	1.70	1.75	269,810
2022-07-26	1.75	1.75	1.65	1.70	231,515
2022-07-25	1.75	1.75	1.75	1.75	34,000
2022-07-22	1.75	1.75	1.75	1.75	0
2022-07-21	1.75	1.75	1.75	1.75	621,674
2022-07-20	1.80	1.80	1.75	1.75	414,842
2022-07-19	1.80	1.80	1.80	1.80	0
2022-07-18	1.80	1.80	1.80	1.80	321,775
2022-07-15	1.80	1.80	1.80	1.80	0
2022-07-14	1.80	1.80	1.80	1.80	2,000
2022-07-13	1.80	1.80	1.80	1.80	600
2022-07-12	1.80	1.80	1.80	1.80	251,410
2022-07-11	1.80	1.80	1.80	1.80	1,400
2022-07-08	1.80	1.80	1.80	1.80	0
2022-07-07	1.80	1.80	1.80	1.80	0
2022-07-06	1.80	1.80	1.80	1.80	50,000
2022-07-05	1.85	1.85	1.80	1.80	97,782
2022-07-04	1.85	1.85	1.85	1.85	164
2022-07-01	1.85	1.85	1.85	1.85	0
2022-06-30	1.85	1.85	1.70	1.85	100,372
2022-06-29	1.95	1.95	1.90	1.90	451,018
2022-06-28	2.05	2.05	2.00	2.05	799,019
2022-06-27	2.10	2.10	2.05	2.05	59,454
2022-06-24	2.10	2.10	2.10	2.10	59,027
2022-06-23	2.10	2.10	2.10	2.10	71,938
2022-06-22	2.10	2.10	2.00	2.10	0
2022-06-21	2.10	2.10	2.10	2.10	623,000
2022-06-20	2.10	2.10	2.10	2.10	400,000
2022-06-17	2.15	2.10	2.10	2.10	1,030,400
2022-06-16	2.20	2.20	2.15	2.15	150,000
2022-06-15	2.25	2.25	2.20	2.20	300,000
2022-06-14	2.30	2.30	2.25	2.25	289,468
2022-06-13	2.30	2.30	2.30	2.30	10,000
2022-06-10	2.30	2.30	2.30	2.30	0
2022-06-09	2.25	2.30	2.25	2.30	610,209
2022-06-08	2.25	2.25	2.25	2.25	0
2022-06-07	2.25	2.25	2.25	2.25	200,000
2022-06-06	2.20	2.25	2.20	2.25	358,022
2022-06-03	2.20	2.20	2.20	2.20	0
2022-06-02	2.20	2.20	2.20	2.20	0
2022-06-01	2.15	2.20	2.15	2.20	201,600
2022-05-31	2.35	2.35	2.15	2.15	1,988,127
2022-05-30	2.50	2.50	2.35	2.35	959,812
2022-05-27	2.50	2.50	2.50	2.50	0
2022-05-26	2.30	2.50	2.30	2.50	2,162,480
2022-05-25	2.30	2.30	2.30	2.30	300,000
2022-05-24	2.35	2.35	2.30	2.30	102,607
2022-05-23	2.40	2.40	2.30	2.35	65,000
2022-05-20	2.40	2.40	2.40	2.40	0
2022-05-19	2.40	2.40	2.40	2.40	1
2022-05-18	2.50	2.50	2.40	2.40	14,463
2022-05-17	2.50	2.50	2.50	2.50	0
2022-05-16	2.50	2.50	2.50	2.50	0
2022-05-13	2.50	2.50	2.50	2.50	0
2022-05-12	2.50	2.50	2.50	2.50	7,531
2022-05-11	2.50	2.55	2.50	2.50	380,756
2022-05-10	2.50	2.50	2.50	2.50	41,978
2022-05-09	2.55	2.55	2.50	2.50	10,950
2022-05-06	2.55	2.55	2.55	2.55	0
2022-05-05	2.55	2.55	2.55	2.55	0
2022-05-04	2.55	2.55	2.55	2.55	162,259
2022-05-03	2.50	2.55	2.50	2.55	201,821
2022-05-02	2.50	2.50	2.50	2.50	0
2022-04-29	2.60	2.60	2.50	2.50	415,250
2022-04-28	2.60	2.60	2.60	2.60	100,000
2022-04-27	2.60	2.60	2.60	2.60	0
2022-04-26	2.60	2.60	2.60	2.60	200,000
2022-04-25	2.60	2.60	2.60	2.60	0
2022-04-22	2.60	2.60	2.60	2.60	0
2022-04-21	2.75	2.75	2.60	2.60	30,229
2022-04-20	2.75	2.75	2.75	2.75	30,000
2022-04-19	2.75	2.75	2.75	2.75	275,353
2022-04-18	2.75	2.75	2.75	2.75	0
2022-04-15	2.75	2.75	2.75	2.75	0
2022-04-14	2.75	2.75	2.75	2.75	342,683
2022-04-13	2.75	2.75	2.75	2.75	0
2022-04-12	2.75	2.75	2.50	2.75	199,840
2022-04-11	2.85	2.85	2.75	2.75	651,712
2022-04-08	2.85	2.85	2.85	2.85	0
2022-04-07	2.85	2.85	2.85	2.85	0
2022-04-06	2.55	2.90	2.55	2.85	919,119
2022-04-05	2.65	2.65	2.55	2.55	1,242,017
2022-04-04	2.65	2.65	2.65	2.65	4,955,000
2022-04-01	2.65	2.65	2.65	2.65	0
2022-03-31	2.65	2.65	2.65	2.65	274,221
2022-03-30	2.60	2.65	2.60	2.65	250,000
2022-03-29	2.70	2.70	2.60	2.60	232,305
2022-03-28	2.70	2.70	2.70	2.70	0
2022-03-25	2.70	2.70	2.70	2.70	16,755
2022-03-24	2.70	2.70	2.70	2.70	0
2022-03-23	2.70	2.70	2.70	2.70	208,728
2022-03-22	2.70	2.70	2.70	2.70	897,000
2022-03-21	2.70	2.70	2.70	2.70	10,498
2022-03-18	2.75	2.75	2.50	2.70	933,129
2022-03-17	2.60	2.75	2.60	2.75	86,895
2022-03-16	2.80	2.70	2.60	2.60	614,306
2022-03-15	2.80	2.80	2.80	2.80	0
2022-03-14	2.80	2.80	2.80	2.80	26,000
2022-03-11	2.80	2.80	2.80	2.80	0
2022-03-10	2.80	2.80	2.80	2.80	0
2022-03-09	2.80	2.80	2.80	2.80	0
2022-03-08	2.80	2.80	2.80	2.80	483,000
2022-03-07	3.05	3.05	2.80	2.80	165,837
2022-03-04	3.35	3.35	3.05	3.05	247,945
2022-03-03	3.35	3.35	3.35	3.35	340
2022-03-02	3.35	3.35	3.35	3.35	0
2022-03-01	3.35	3.35	3.35	3.35	89,426
2022-02-28	3.35	3.35	3.35	3.35	0
2022-02-25	3.35	3.35	3.35	3.35	0
2022-02-24	3.35	3.35	3.35	3.35	0
2022-02-23	3.35	3.35	3.35	3.35	50,000
2022-02-22	3.35	3.35	3.35	3.35	192,028
2022-02-21	3.35	3.35	3.35	3.35	202,692
2022-02-18	3.35	3.35	3.35	3.35	44,098
2022-02-17	3.35	3.35	3.35	3.35	205,939
2022-02-16	3.35	3.35	3.35	3.35	0
2022-02-15	3.35	3.35	3.35	3.35	550,000
2022-02-14	3.35	3.35	3.35	3.35	51,063
2022-02-11	3.40	3.40	3.20	3.35	645,326
2022-02-10	3.45	3.45	3.40	3.40	126,107
2022-02-09	3.45	3.45	3.45	3.45	24,470
2022-02-08	3.45	3.45	3.45	3.45	164,745
2022-02-07	3.55	3.55	3.45	3.45	136,080
2022-02-04	3.55	3.55	3.55	3.55	69,306
2022-02-03	3.55	3.55	3.55	3.55	25,000
2022-02-02	3.55	3.55	3.55	3.55	19,540
2022-02-01	3.55	3.55	3.55	3.55	14,610
2022-01-31	3.65	3.50	3.50	3.50	270,533
2022-01-28	3.70	3.70	3.70	3.70	0
2022-01-27	3.85	3.85	3.65	3.70	584,264
2022-01-26	3.85	3.85	3.85	3.85	8,032
2022-01-25	3.85	3.85	3.85	3.85	0
2022-01-24	3.85	3.85	3.85	3.85	119,450
2022-01-21	3.85	3.85	3.85	3.85	15,555
2022-01-20	3.85	3.85	3.85	3.85	213,169
2022-01-19	3.85	3.85	3.85	3.85	33,399
2022-01-18	3.85	3.85	3.85	3.85	0
2022-01-17	3.85	3.85	3.85	3.85	150,000
2022-01-14	3.63	3.85	3.70	3.85	771,593
2022-01-13	3.90	4.00	3.73	3.73	4,665,775
2022-01-12	4.25	4.30	4.25	4.30	115,580
2022-01-11	4.40	4.40	4.25	4.25	113,355
2022-01-10	4.45	4.45	4.40	4.40	285,110
2022-01-07	4.30	4.45	4.30	4.45	272,637
2022-01-06	4.35	4.35	4.30	4.30	261,989
2022-01-05	3.80	4.25	3.80	4.25	494,791
2022-01-04	3.80	3.80	3.80	3.80	176,636
2022-01-03	3.80	3.80	3.80	3.80	0
2021-12-31	3.80	3.80	3.80	3.80	50,000
2021-12-30	3.80	3.80	3.80	3.80	49,193
2021-12-29	3.80	3.80	3.80	3.80	0
2021-12-28	3.80	3.80	3.80	3.80	0
2021-12-27	3.80	3.80	3.80	3.80	0
2021-12-24	3.80	3.80	3.80	3.80	0
2021-12-23	3.80	3.80	3.80	3.80	0
2021-12-22	3.80	3.80	3.80	3.80	278,816
2021-12-21	3.55	3.80	3.55	3.80	6,644
2021-12-20	3.50	3.55	3.50	3.55	174,791
2021-12-17	3.50	3.50	3.50	3.50	783,064
2021-12-16	3.50	3.40	3.40	3.50	4,587,528
2021-12-15	3.50	3.55	3.40	3.42	1,673,763
2021-12-14	3.60	3.48	3.48	3.48	1,195,437
2021-12-13	3.60	3.60	3.60	3.60	70,278
2021-12-10	3.75	3.75	3.60	3.60	203,120
2021-12-09	3.75	3.75	3.75	3.75	8,500
2021-12-08	3.80	3.80	3.75	3.75	101,471
2021-12-07	3.80	3.80	3.80	3.80	0
2021-12-06	3.80	3.80	3.80	3.80	0
2021-12-03	3.85	3.85	3.80	3.80	79,046
2021-12-02	3.85	3.85	3.85	3.85	50,248
2021-12-01	3.90	3.90	3.85	3.85	137,809
2021-11-30	3.90	3.90	3.90	3.90	753
2021-11-29	3.90	3.90	3.90	3.90	25,113
2021-11-26	3.95	3.95	3.90	3.90	31,895
2021-11-25	4.05	4.05	3.95	3.95	101,822
2021-11-24	4.05	4.05	4.05	4.05	0
2021-11-23	4.05	4.05	4.05	4.05	170,971
2021-11-22	4.05	4.05	4.05	4.05	20,000
2021-11-19	4.05	4.05	4.05	4.05	5,531
2021-11-18	4.05	4.05	4.05	4.05	15,593
2021-11-17	4.10	4.10	4.05	4.05	193,051
2021-11-16	4.10	4.10	4.10	4.10	0
2021-11-15	4.10	4.10	4.10	4.10	0
2021-11-12	4.10	4.10	4.10	4.10	41,860
2021-11-11	4.00	4.10	4.00	4.10	35,597
2021-11-10	4.00	4.00	4.00	4.00	6,000
2021-11-09	4.00	4.00	4.00	4.00	54,965
2021-11-08	4.00	4.00	4.00	4.00	10,000
2021-11-05	4.00	4.00	4.00	4.00	0
2021-11-04	4.00	4.10	4.10	4.00	199,532
2021-11-03	3.90	4.00	3.90	4.00	375,025
2021-11-02	3.90	3.90	3.90	3.90	195,844
2021-11-01	4.00	4.00	3.90	3.90	130,070
2021-10-29	4.00	4.00	4.00	4.00	967
2021-10-28	4.00	4.00	4.00	4.00	52,993
2021-10-27	4.00	4.00	4.00	4.00	10,660
2021-10-26	4.00	4.00	4.00	4.00	25,248
2021-10-25	4.00	4.00	4.00	4.00	0
2021-10-22	4.00	4.00	4.00	4.00	0
2021-10-21	4.00	4.00	4.00	4.00	77,807
2021-10-20	3.90	4.00	3.90	4.00	957,973
2021-10-19	3.90	3.95	3.85	3.85	3,383,655
2021-10-18	3.75	3.90	3.70	3.90	628,786
2021-10-15	3.90	3.90	3.70	3.75	722,154
2021-10-14	3.90	3.90	3.90	3.90	280,000
2021-10-13	3.90	3.90	3.90	3.90	82,139
2021-10-12	3.90	3.90	3.90	3.90	45,000
2021-10-11	3.90	3.90	3.90	3.90	106,555
2021-10-08	3.90	3.90	3.90	3.90	0
2021-10-07	3.90	3.90	3.90	3.90	115,304
2021-10-06	3.90	4.05	3.80	3.90	102,874
2021-10-05	3.95	3.95	3.90	3.90	256,320
2021-10-04	3.95	3.95	3.95	3.95	768,048
2021-10-01	3.95	3.95	3.95	3.95	4,757
2021-09-30	4.75	4.60	3.85	3.95	4,341,575
2021-09-29	4.85	4.85	4.85	4.85	199,852
2021-09-28	4.75	4.85	4.50	4.85	202,500
2021-09-27	4.75	4.75	4.75	4.75	30,763
2021-09-24	4.75	4.64	4.64	4.75	113,158
2021-09-23	4.90	4.90	4.75	4.75	192,822
2021-09-22	4.90	4.90	4.90	4.90	14,245
2021-09-21	4.95	4.95	4.90	4.90	22,474
2021-09-20	5.05	4.90	4.90	4.95	92,091
2021-09-17	5.10	5.10	5.05	5.05	190,372
2021-09-16	4.90	5.10	4.90	5.10	253,492
2021-09-15	5.10	5.10	4.90	4.90	153,765
2021-09-14	5.10	5.10	5.10	5.10	9,765
2021-09-13	5.53	5.45	5.10	5.10	274,096
2021-09-10	5.53	5.53	5.53	5.53	61,000
2021-09-09	5.65	5.65	5.53	5.53	290,200
2021-09-08	5.63	5.78	5.63	5.78	329,035
2021-09-07	5.63	5.63	5.63	5.63	767,575
2021-09-06	5.25	5.75	5.25	5.63	927,355
2021-09-03	4.90	5.25	4.90	5.25	744,350
2021-09-02	4.90	4.90	4.90	4.90	290,655
2021-09-01	4.90	4.90	4.90	4.90	215,840
2021-08-31	4.90	4.90	4.90	4.90	407,500
2021-08-30	4.90	4.90	4.90	4.90	0
2021-08-27	4.90	4.90	4.90	4.90	148,037
2021-08-26	4.90	4.90	4.90	4.90	105,384
2021-08-25	4.65	4.90	4.65	4.90	331,243
2021-08-24	4.85	4.85	4.65	4.65	938,106
2021-08-23	4.85	4.85	4.85	4.85	165,502
2021-08-20	4.80	4.85	4.75	4.85	710,674
2021-08-19	4.80	4.80	4.80	4.80	49,728
2021-08-18	4.60	4.80	4.60	4.80	129,298
2021-08-17	4.60	4.70	4.70	4.60	20,617
2021-08-16	4.65	4.65	4.60	4.60	420,566
2021-08-13	4.90	5.00	4.65	4.65	57,051
2021-08-12	4.90	4.90	4.90	4.90	618,628
2021-08-11	4.90	4.90	4.80	4.90	38,411
2021-08-10	4.91	4.91	4.80	4.90	200,123
2021-08-09	4.91	4.91	4.91	4.91	63,007
2021-08-06	4.91	4.91	4.91	4.91	8,480
2021-08-05	4.91	4.91	4.91	4.91	59,718
2021-08-04	4.86	4.98	4.86	4.91	55,766
2021-08-03	4.86	4.80	4.80	4.86	7,803
2021-08-02	4.86	4.86	4.86	4.86	177,947
2021-07-30	5.10	4.94	4.94	4.86	172,708
2021-07-29	5.10	5.10	5.10	5.10	55,000
2021-07-28	5.10	5.10	5.10	5.10	9,823
2021-07-27	5.13	5.13	5.10	5.10	13,686
2021-07-26	5.15	5.05	5.05	5.05	258,033
2021-07-23	5.15	5.15	5.15	5.15	23,090
2021-07-22	5.15	5.15	5.15	5.15	76,249
2021-07-21	5.20	5.20	5.15	5.15	79,936
2021-07-20	5.45	5.45	5.20	5.20	3,014,161
2021-07-19	5.45	5.45	5.45	5.45	0
2021-07-16	5.35	5.45	5.35	5.45	852,775
2021-07-15	5.45	5.45	5.35	5.35	0
2021-07-14	5.45	5.45	5.45	5.45	9,027
2021-07-13	5.50	5.60	5.45	5.45	101,803
2021-07-12	5.50	5.50	5.50	5.50	15,109
2021-07-09	5.50	5.50	5.50	5.50	15,210
2021-07-08	5.53	5.53	5.50	5.50	0
2021-07-07	5.80	5.80	5.53	5.53	667,250
2021-07-06	5.80	5.80	5.70	5.70	142,462
2021-07-05	5.88	5.88	5.80	5.80	74,600
2021-07-02	5.88	5.88	5.88	5.88	7,882
2021-07-01	5.88	5.88	5.88	5.88	110,968
2021-06-30	6.00	6.00	6.00	5.88	160,567
2021-06-29	6.00	6.00	6.00	6.00	0
2021-06-28	6.25	6.25	6.00	6.00	118,686
2021-06-25	6.25	6.25	6.25	6.25	78
2021-06-24	6.25	6.25	6.25	6.25	31,668
2021-06-23	6.25	6.25	6.25	6.25	50,000
2021-06-22	6.28	6.28	6.25	6.25	56,304
2021-06-21	6.28	6.28	6.28	6.28	55,567
2021-06-18	6.28	6.28	6.28	6.28	0
2021-06-17	6.28	6.50	6.50	6.28	35,550
2021-06-16	5.75	6.28	5.75	6.28	1,072,798
2021-06-15	5.20	5.85	5.20	5.75	12,065,438
2021-06-14	5.20	5.20	5.10	5.20	782,304
2021-06-11	5.10	5.10	5.10	5.10	182,063
2021-06-10	5.10	5.10	5.10	5.10	38,590
2021-06-09	5.05	5.20	5.10	5.10	420,539
2021-06-08	5.11	5.05	4.90	5.05	581,423
2021-06-07	5.15	5.00	5.00	5.00	433,289
2021-06-04	5.55	5.30	5.30	5.30	1,186,029
2021-06-03	5.75	5.75	5.55	5.55	152,088
2021-06-02	5.63	5.55	5.55	5.63	30,100
2021-06-01	5.63	5.63	5.63	5.63	35,000
2021-05-28	5.63	5.63	5.63	5.63	16,394
2021-05-27	5.63	5.63	5.63	5.63	59,337
2021-05-26	5.63	5.75	5.75	5.63	214,337
2021-05-25	5.63	5.75	5.75	5.63	303,275
2021-05-24	5.70	5.70	5.63	5.63	83,855
2021-05-21	5.70	5.70	5.70	5.70	146,771
2021-05-20	5.70	5.70	5.70	5.70	189,059
2021-05-19	5.75	5.60	5.60	5.60	69,036
2021-05-18	5.75	5.75	5.75	5.75	102,629
2021-05-17	5.75	5.75	5.75	5.75	143,403
2021-05-14	5.75	5.75	5.75	5.75	510,387
2021-05-13	5.75	6.00	6.00	6.00	539,227
2021-05-12	5.75	5.75	5.75	5.75	33,945
2021-05-11	5.75	5.75	5.75	5.75	82,087
2021-05-10	5.75	5.75	5.75	5.75	5,829
2021-05-07	5.63	5.75	5.63	5.75	158,341
2021-05-06	5.75	5.75	5.50	5.63	206,563
2021-05-05	5.63	5.63	5.63	5.63	644,331
2021-05-04	6.25	6.25	5.63	5.63	403,737
2021-04-30	6.25	6.25	6.25	6.25	18,813
2021-04-29	6.25	6.25	6.25	6.25	170,000
2021-04-28	6.25	6.25	6.25	6.25	141,746
2021-04-27	6.25	6.25	6.15	6.25	246,219
2021-04-26	6.38	6.50	6.50	6.50	198,319
2021-04-23	6.63	6.63	6.38	6.38	510,563
2021-04-22	6.63	6.63	6.63	6.63	84,969
2021-04-21	6.63	6.63	6.63	6.63	4,560
2021-04-20	6.63	6.63	6.63	6.63	41,564
2021-04-19	6.63	6.63	6.63	6.63	1,732
2021-04-16	6.63	6.63	6.63	6.63	0
2021-04-15	6.38	6.63	6.38	6.63	689,204
2021-04-14	6.38	6.38	6.25	6.38	170,441
2021-04-13	6.38	6.38	6.38	6.38	515,366
2021-04-12	6.38	6.38	6.00	6.38	50,000
2021-04-09	6.38	6.38	6.38	6.38	805,877
2021-04-08	6.13	6.38	6.13	6.38	715,185
2021-04-07	5.80	5.80	5.80	6.13	146,952
2021-04-06	6.13	6.13	6.05	6.13	1,105,847
2021-04-01	6.13	6.13	6.13	6.13	193,008
2021-03-31	6.25	6.25	6.13	6.13	167,774
2021-03-30	6.30	6.30	6.30	6.30	100,780
2021-03-29	6.43	6.43	6.30	6.30	238,006
2021-03-26	6.43	6.43	6.43	6.43	2,577
2021-03-25	6.43	6.43	6.43	6.43	0
2021-03-24	6.43	6.43	6.43	6.43	123,141
2021-03-23	6.43	6.43	6.43	6.43	100,225
2021-03-22	6.43	6.43	6.43	6.43	277,957
2021-03-19	6.43	6.43	6.43	6.43	66,728
2021-03-18	6.43	6.43	6.43	6.43	20,000
2021-03-17	6.30	6.50	6.50	6.43	117,895
2021-03-16	6.30	6.30	6.30	6.30	44,916
2021-03-15	6.48	6.75	6.20	6.25	140,334
2021-03-12	6.48	6.48	6.48	6.48	117,750
2021-03-11	6.13	6.48	5.85	6.48	442,763
2021-03-10	6.25	6.25	6.00	6.13	132,715
2021-03-09	6.25	6.25	6.25	6.25	62,538
2021-03-08	6.25	6.25	6.25	6.25	30,000
2021-03-05	6.25	6.25	6.25	6.25	118,738
2021-03-04	6.25	6.30	6.25	6.25	134,398
2021-03-03	6.40	6.40	6.25	6.25	250,495
2021-03-02	6.45	6.45	6.40	6.40	182,723
2021-03-01	6.60	6.45	6.45	6.45	170,278
2021-02-26	6.75	6.75	6.60	6.60	200,265
2021-02-25	6.75	6.75	6.75	6.75	217,261
2021-02-24	6.65	6.75	6.65	6.75	72,842
2021-02-23	6.85	6.85	6.65	6.65	318,657
2021-02-22	7.10	7.10	6.85	6.85	526,664
2021-02-19	7.20	7.20	7.10	7.10	134,006
2021-02-18	7.20	7.20	7.20	7.20	68,491
2021-02-17	7.15	7.20	7.20	7.20	202,087
2021-02-16	7.15	7.15	7.15	7.15	58,086
2021-02-15	7.15	7.15	7.15	7.15	337,482
2021-02-12	6.75	6.75	6.75	7.15	54,661
2021-02-11	7.15	7.15	7.15	7.15	34,616
2021-02-10	7.15	7.15	7.15	7.15	67,241
2021-02-09	7.20	7.20	7.15	7.15	239,414
2021-02-08	7.20	7.20	7.20	7.20	253,492
2021-02-05	7.20	7.20	7.20	7.20	278,252
2021-02-04	7.20	7.20	7.20	7.20	54,849
2021-02-03	7.20	7.20	7.20	7.20	215,517
2021-02-02	7.20	7.20	7.20	7.20	6,541
2021-02-01	7.20	7.10	7.10	7.20	550,405
2021-01-29	7.15	7.20	7.15	7.20	342,000
2021-01-28	7.15	7.20	7.00	7.15	645,536
2021-01-27	7.15	7.15	7.15	7.15	90,550
2021-01-26	7.75	7.75	7.15	7.15	480,396
2021-01-25	7.75	7.75	7.75	7.75	469,847
2021-01-22	7.63	7.83	7.63	7.75	141,659
2021-01-21	7.63	7.63	7.63	7.63	34,376
2021-01-20	7.50	7.65	7.50	7.65	619,680
2021-01-19	7.63	7.63	7.63	7.63	83,437
2021-01-18	7.13	7.88	7.13	7.63	1,017,936
2021-01-15	6.75	7.13	6.70	7.13	1,624,994
2021-01-14	7.00	7.25	6.75	6.75	816,489
2021-01-13	6.50	7.13	6.50	7.00	2,806,904
2021-01-12	6.75	6.75	6.15	6.50	1,445,048
2021-01-11	6.63	6.63	6.63	6.63	312,721
2021-01-08	6.63	6.63	6.63	6.63	164,152
2021-01-07	6.63	6.63	6.63	6.63	106,376
2021-01-06	6.63	6.95	6.95	6.63	141,177
2021-01-05	6.63	6.63	6.63	6.63	229,090
2021-01-04	6.25	6.25	6.25	6.63	345,083
2020-12-31	6.63	6.63	6.63	6.63	414,463
2020-12-30	6.38	6.63	6.38	6.63	19,965
2020-12-29	6.38	6.38	6.38	6.38	274,722
2020-12-24	6.38	6.38	6.38	6.38	245,304
2020-12-23	6.25	6.50	6.38	6.38	594,749
2020-12-22	5.90	6.25	5.90	6.25	324,953
2020-12-21	5.63	5.90	5.63	5.90	643,728
2020-12-18	5.63	5.63	5.63	5.63	171,960
2020-12-17	5.63	5.63	5.63	5.63	1,109,424
2020-12-16	5.63	5.75	5.75	5.75	5,000
2020-12-15	5.63	5.63	5.63	5.63	226,650
2020-12-14	5.45	5.63	5.45	5.63	399,331
2020-12-11	5.45	5.45	5.45	5.45	415,578
2020-12-10	5.30	5.30	5.30	5.45	32,000
2020-12-09	5.45	5.45	5.45	5.45	93,054
2020-12-08	5.45	5.45	5.45	5.45	78,692
2020-12-07	5.33	5.45	5.25	5.45	291,866
2020-12-04	5.35	5.35	5.35	5.35	100,371
2020-12-03	5.55	5.55	5.35	5.35	232,605
2020-12-02	5.45	5.45	5.45	5.45	99,500
2020-12-01	5.38	5.45	5.30	5.45	168,868
2020-11-30	5.43	5.45	5.38	5.38	343,822
2020-11-27	5.55	5.55	5.55	5.55	159,039
2020-11-26	5.63	5.63	5.55	5.55	370,745
2020-11-25	5.63	5.63	5.63	5.63	42,640
2020-11-24	6.00	6.00	5.58	5.63	1,091,205
2020-11-23	6.20	6.20	6.10	6.10	308,412
2020-11-20	6.30	6.30	6.30	6.20	18,018
2020-11-19	6.25	6.25	6.20	6.20	147,018
2020-11-18	6.25	6.25	6.25	6.25	138,305
2020-11-17	6.25	6.25	6.25	6.25	72,845
2020-11-16	6.25	6.25	6.25	6.25	212,657
2020-11-13	6.25	6.35	6.00	6.25	35,716
2020-11-12	6.15	6.25	6.15	6.25	480,854
2020-11-11	5.60	6.25	5.60	6.15	2,548,881
2020-11-10	5.23	5.25	5.23	5.25	88,944
2020-11-09	5.15	5.23	5.15	5.23	888,132
2020-11-06	5.20	5.20	5.15	5.15	211,448
2020-11-05	5.28	5.28	5.20	5.20	63,471
2020-11-04	5.28	5.28	5.25	5.28	0
2020-11-03	5.28	5.28	5.28	5.28	0
2020-11-02	5.28	5.28	5.28	5.28	132,701
2020-10-30	5.28	5.28	5.28	5.28	28,293
2020-10-29	5.28	5.28	5.28	5.28	23,575
2020-10-28	5.55	5.55	5.28	5.28	554,060
2020-10-27	5.70	5.70	5.55	5.55	628,078
2020-10-26	5.70	5.70	5.70	5.70	378,133
2020-10-23	5.70	5.70	5.70	5.70	265,211
2020-10-22	5.80	5.80	5.63	5.70	456,782
2020-10-21	5.80	5.80	5.80	5.80	682,899
2020-10-20	5.80	5.80	5.80	5.80	168,425
2020-10-16	6.15	6.15	5.75	5.80	560,602
2020-10-15	6.20	6.20	6.20	6.20	123,818
2020-10-14	6.20	6.20	6.15	6.20	128,692
2020-10-13	6.35	6.35	6.20	6.20	285,907
2020-10-12	6.38	6.38	6.35	6.35	311,113
2020-10-09	6.38	6.38	6.38	6.38	534,514
2020-10-08	6.35	6.38	6.35	6.38	113,789
2020-10-07	6.35	6.35	6.35	6.35	347,338
2020-10-06	6.35	6.35	6.35	6.35	23,844
2020-10-05	6.35	6.35	6.20	6.35	226,021
2020-10-02	6.35	6.35	6.35	6.35	14,844
2020-10-01	6.25	6.35	6.25	6.35	411,000
2020-09-30	6.20	6.25	6.20	6.25	302,563
2020-09-29	6.25	6.25	6.20	6.20	775,214
2020-09-28	5.85	6.25	5.85	6.25	559,144
2020-09-25	5.50	5.85	5.50	5.85	1,158,928
2020-09-24	5.75	5.80	5.50	5.50	652,105
2020-09-23	5.70	5.70	5.70	5.70	1,340,324
2020-09-22	5.63	5.70	5.63	5.70	1,065,643
2020-09-21	5.63	5.63	5.63	5.63	554,550
2020-09-18	5.63	5.63	5.63	5.63	306,346
2020-09-17	5.75	5.75	5.63	5.63	275,000
2020-09-16	5.63	5.75	5.63	5.75	95,587
2020-09-15	5.58	5.63	5.58	5.63	360,594
2020-09-14	5.30	5.58	5.30	5.58	460,356
2020-09-11	5.30	5.30	5.25	5.30	1,449,381
2020-09-10	5.30	5.30	5.30	5.30	12,128
2020-09-09	5.38	5.30	5.20	5.30	397,445
2020-09-08	5.50	5.50	5.38	5.38	311,574
2020-09-07	5.50	5.50	5.50	5.50	1,106
2020-09-04	5.75	5.75	5.40	5.50	1,111,517
2020-09-03	5.98	5.98	5.75	5.75	122,222
2020-09-02	5.75	6.00	5.75	5.98	1,170,605
2020-09-01	5.75	5.75	5.75	5.75	80,905
2020-08-28	5.75	5.75	5.75	5.75	82,221
2020-08-27	5.95	5.95	5.50	5.75	247,666
2020-08-26	6.00	6.00	5.95	5.95	279,426
2020-08-25	6.25	6.25	6.00	6.00	239,542
2020-08-24	6.25	6.25	6.00	6.25	777,264
2020-08-21	6.60	6.60	6.25	6.25	428,945
2020-08-20	6.70	6.83	6.60	6.60	1,221,686
2020-08-19	6.25	6.70	6.25	6.70	800,718
2020-08-18	6.00	6.25	6.00	6.25	1,177,128
2020-08-17	5.75	6.13	5.75	6.00	2,175,806
2020-08-14	5.75	5.75	5.75	5.75	521,460
2020-08-13	5.88	5.70	5.70	5.75	376,792
2020-08-12	5.88	5.88	5.88	5.88	1,137,775
2020-08-11	5.15	6.03	5.15	5.88	3,211,256
2020-08-10	5.15	5.15	5.15	5.15	174,425
2020-08-07	5.15	5.15	5.00	5.15	266,686
2020-08-06	5.15	5.15	5.15	5.15	730,299
2020-08-05	5.15	5.15	5.15	5.15	1,953
2020-08-04	5.15	5.15	5.15	5.15	10,576
2020-08-03	5.15	5.15	5.15	5.15	124,949
2020-07-31	5.15	5.15	5.15	5.15	530,832
2020-07-30	5.15	5.15	5.00	5.15	750
2020-07-29	5.30	5.30	5.15	5.15	310,961
2020-07-28	5.30	5.30	5.30	5.30	56,308
2020-07-27	5.30	5.30	5.30	5.30	377,536
2020-07-24	5.30	5.30	5.30	5.30	145,727
2020-07-23	5.30	5.30	5.30	5.30	113,032
2020-07-22	5.30	5.30	5.30	5.30	114,842
2020-07-21	5.30	5.30	5.30	5.30	53,933
2020-07-20	5.30	5.30	5.30	5.30	242,000
2020-07-17	5.30	5.30	5.30	5.30	100,000
2020-07-16	5.40	5.40	5.40	5.30	941,672
2020-07-15	5.45	5.45	5.40	5.40	200,000
2020-07-14	5.60	5.60	5.40	5.45	448,032
2020-07-13	5.40	5.70	5.30	5.60	1,562,706
2020-07-10	5.20	5.40	5.20	5.40	1,837,466
2020-07-09	5.35	5.35	5.15	5.20	310,093
2020-07-08	5.40	5.40	5.35	5.35	35,000
2020-07-07	5.40	5.40	5.40	5.40	527,339
2020-07-06	5.15	5.35	5.15	5.35	393,685
2020-07-03	5.65	5.65	5.15	5.15	471,353
2020-07-02	5.40	5.65	5.40	5.65	417,083
2020-07-01	5.40	5.40	5.40	5.40	218,214
2020-06-30	5.40	5.40	5.40	5.40	0
2020-06-29	5.40	5.40	5.40	5.40	109,590
2020-06-26	5.40	5.40	5.40	5.40	531,183
2020-06-25	5.35	5.40	5.35	5.30	467,953
2020-06-24	5.25	5.30	5.25	5.25	342,000
2020-06-23	5.25	5.25	5.25	5.25	81,396
2020-06-22	5.25	5.25	5.25	5.25	181,490
2020-06-19	5.25	5.25	5.25	5.25	35,060
2020-06-18	5.25	5.25	5.25	5.25	71,121
2020-06-17	5.25	5.25	5.25	5.25	168,077
2020-06-16	5.25	5.25	5.25	5.25	1,368,741
2020-06-15	5.25	5.25	5.25	5.25	395,951
2020-06-12	5.25	5.25	5.13	5.25	502,269
2020-06-11	5.50	5.63	5.38	5.38	536,852
2020-06-10	5.00	5.75	5.00	5.75	37,102,517
2020-06-09	5.00	5.00	5.00	5.00	100,527
2020-06-08	5.00	5.00	5.00	5.00	1,432,896
2020-06-05	5.00	5.00	5.00	5.00	305,084
2020-06-04	5.00	5.00	5.00	5.00	363,871
2020-06-03	5.00	5.00	5.00	5.00	17,500
2020-06-02	5.00	5.00	5.00	5.00	521,616
2020-06-01	5.20	5.20	4.95	5.00	3,138,352
2020-05-29	5.25	5.25	5.15	5.25	542,887
2020-05-28	5.25	5.25	5.25	5.25	779,340
2020-05-27	5.25	5.25	5.25	5.25	286,586
2020-05-26	5.25	5.25	5.25	5.25	114,218
2020-05-22	5.25	5.25	5.25	5.25	20,625
2020-05-21	5.25	5.25	5.25	5.25	0
2020-05-20	5.25	5.25	5.25	5.25	101,738
2020-05-19	5.05	5.25	5.05	5.25	324,599
2020-05-18	5.15	5.15	5.05	5.05	20,735
2020-05-15	5.40	5.40	5.15	5.15	462,761
2020-05-14	5.25	5.40	5.25	5.40	71,375,955
2020-05-13	5.25	5.25	5.25	5.25	20,000
2020-05-12	5.75	5.75	5.25	5.25	420,815
2020-05-11	5.03	5.75	5.03	5.75	972,502
2020-05-07	4.75	5.03	4.75	5.03	175,546
2020-05-06	4.90	4.90	4.75	4.75	550,056
2020-05-05	4.90	4.90	4.90	4.90	0
2020-05-04	4.90	4.90	4.90	4.90	0
2020-05-01	4.90	4.90	4.90	4.90	0
2020-04-30	5.00	5.00	4.90	4.95	87,682
2020-04-29	4.29	4.95	4.20	4.95	387,517
2020-04-28	4.19	4.29	4.19	4.04	99,567
2020-04-27	3.95	4.04	3.95	4.04	275,400
2020-04-24	3.95	3.95	3.95	3.95	0
2020-04-23	3.95	3.95	3.95	3.95	534,337
2020-04-22	3.95	3.95	3.95	3.95	255,750
2020-04-21	3.95	3.95	3.95	3.95	77,682
2020-04-20	3.95	3.95	3.95	3.95	2,228
2020-04-17	3.75	3.95	3.75	3.95	808,115
2020-04-16	3.75	3.75	3.75	3.75	100,000
2020-04-15	3.65	3.75	3.65	3.75	243,292
2020-04-14	3.65	3.65	3.65	3.65	134,140
2020-04-09	3.65	3.65	3.65	3.65	16,000
2020-04-08	3.65	3.65	3.65	3.65	12,500
2020-04-07	3.65	3.65	3.65	3.65	0
2020-04-06	3.65	3.65	3.65	3.65	25,233
2020-04-03	3.65	3.65	3.65	3.65	0
2020-04-03	3.65	3.65	3.65	3.65	132,112
2020-04-02	3.65	3.65	3.65	3.65	0
2020-04-02	3.65	3.65	3.65	3.65	0
2020-04-01	3.65	3.65	3.65	3.65	140,000
2020-04-01	3.65	3.65	3.65	3.65	0
2020-03-31	3.65	3.65	3.65	3.65	304
2020-03-30	3.65	3.65	3.65	3.65	0
2020-03-27	3.65	3.65	3.65	3.65	400,000
2020-03-26	3.65	3.65	3.65	3.65	0
2020-03-25	3.65	3.65	3.65	3.65	44,171
2020-03-24	3.55	3.65	3.55	3.55	0
2020-03-23	3.75	3.75	3.50	4.00	0
2020-03-20	4.05	4.15	4.05	4.05	0
2020-03-19	4.05	4.05	4.05	4.05	0
2020-03-18	4.05	4.05	4.05	4.05	0
2020-03-17	4.40	4.40	4.00	4.05	1,000
2020-03-16	4.05	4.05	4.05	4.05	4,000
2020-03-13	4.15	4.15	4.15	4.15	242,000
2020-03-12	4.35	4.35	4.25	4.35	21,228
2020-03-11	4.35	4.35	4.35	4.35	22,471
2020-03-10	4.35	4.35	4.35	4.35	10,000
2020-03-09	4.50	4.50	4.35	4.65	0
2020-03-06	4.65	4.65	4.65	4.65	0
2020-03-05	4.65	4.75	4.65	4.65	0
2020-03-04	4.45	4.55	4.35	4.45	247,862
2020-03-03	4.80	4.80	4.35	4.80	666,583
2020-03-02	4.80	4.80	4.80	4.80	155
2020-02-28	4.80	4.80	4.80	4.80	0
2020-02-27	5.20	5.20	4.80	5.20	499,326
2020-02-26	5.20	5.20	5.20	5.20	0
2020-02-25	5.35	5.35	5.20	5.35	56,388
2020-02-24	5.50	5.60	5.35	5.50	280,051
2020-02-21	5.50	5.50	5.50	5.50	0
2020-02-20	5.50	5.50	5.50	5.50	182,000
2020-02-19	5.50	5.50	5.50	5.50	0
2020-02-18	5.50	5.50	5.50	5.50	24,739
2020-02-17	5.50	5.50	5.50	5.50	0
2020-02-14	5.50	5.50	5.50	5.50	175,000
2020-02-13	5.50	5.50	5.50	5.50	0
2020-02-12	5.50	5.50	5.50	5.50	208,793
2020-02-11	5.50	5.50	5.50	5.50	4,250
2020-02-10	5.50	5.50	5.50	5.50	274,250
2020-02-07	5.50	5.50	5.50	5.50	1,118
2020-02-06	5.60	5.60	5.50	5.50	155,555
2020-02-05	5.60	5.60	5.60	5.60	120,000
2020-02-04	5.60	5.60	5.60	5.60	20,750
2020-02-03	5.75	5.75	5.60	5.60	39,440
2020-01-31	5.75	5.75	5.75	5.75	0
2020-01-30	5.75	5.75	5.75	5.75	0
2020-01-29	5.75	5.75	5.75	5.75	50,400
2020-01-28	5.88	5.88	5.75	5.75	647,983
2020-01-27	6.00	6.00	5.88	6.00	137,443
2020-01-24	6.00	6.00	6.00	6.00	7,865
2020-01-23	6.13	6.13	6.00	6.00	202,350
2020-01-22	6.13	6.13	6.13	6.13	111,134
2020-01-21	6.13	6.13	6.13	6.13	665,012
2020-01-20	6.08	6.13	6.08	6.13	395,656
2020-01-17	5.95	6.08	5.95	6.08	444,354
2020-01-16	5.80	5.95	5.80	5.95	446,374
2020-01-15	5.98	5.98	5.80	5.80	680,863
2020-01-14	4.90	5.98	4.90	5.98	1,105,246
2020-01-13	4.80	4.80	4.80	4.80	0
2020-01-10	4.70	4.80	4.70	4.80	75,000
2020-01-09	4.70	4.70	4.70	4.70	83,218
2020-01-08	4.70	4.70	4.70	4.70	276,572
2020-01-07	4.70	4.70	4.70	4.70	0
2020-01-06	4.90	4.90	4.85	4.85	50,000
2020-01-03	4.90	4.90	4.90	4.90	0
2020-01-02	4.90	4.90	4.90	4.90	0
2019-12-31	4.90	4.90	4.90	4.90	39,960
2019-12-30	4.90	4.90	4.90	4.90	0
2019-12-27	4.93	4.93	4.70	4.90	0
2019-12-24	4.90	4.90	4.90	4.90	0
2019-12-23	4.85	4.90	4.85	4.90	78,437
2019-12-20	4.85	4.85	4.70	4.85	100,000
2019-12-19	5.10	5.10	4.85	4.85	104,199
2019-12-18	5.10	5.10	5.10	5.10	0
2019-12-17	5.10	5.10	5.10	5.10	75,000
2019-12-16	5.10	5.10	5.10	5.10	192,089
2019-12-13	5.10	5.10	5.10	5.10	19,224
2019-12-12	5.10	5.10	5.10	5.10	82,828
2019-12-11	5.25	5.25	5.10	5.10	170,779
2019-12-10	6.03	6.03	5.90	5.90	20,000
2019-12-09	6.03	6.03	6.03	6.03	38,214
2019-12-06	6.13	6.13	6.13	6.13	46,567
2019-12-05	6.13	6.13	6.13	6.13	0
2019-12-04	6.13	6.13	6.13	6.13	0
2019-12-03	6.13	6.13	6.13	6.13	0
2019-12-02	6.13	6.13	6.13	6.13	3,582
2019-11-29	6.13	6.13	6.13	6.13	125,000
2019-11-28	6.13	6.13	6.13	6.13	0
2019-11-27	6.50	6.50	6.13	6.13	64,343
2019-11-26	6.75	6.75	6.50	6.50	156,837
2019-11-25	6.90	6.90	6.90	6.90	15,000
2019-11-22	6.90	6.90	6.90	6.90	64,434
2019-11-21	7.15	7.15	6.90	6.90	34,115
2019-11-20	7.15	7.15	7.15	7.15	5,000
2019-11-19	7.15	7.15	7.15	7.15	0
2019-11-18	7.15	7.15	7.15	7.15	0
2019-11-15	7.15	7.15	7.15	7.15	17,314
2019-11-14	7.15	7.15	7.15	7.15	0
2019-11-13	7.15	7.15	7.15	7.15	0
2019-11-12	7.15	7.15	7.15	7.15	0
2019-11-11	7.15	7.15	7.15	7.15	0
2019-11-08	7.15	7.15	7.15	7.15	0
2019-11-07	7.15	7.15	7.15	7.15	0
2019-11-06	7.15	7.15	7.15	7.15	0
2019-11-05	7.15	7.15	7.00	7.15	0
2019-11-04	7.15	7.15	7.15	7.15	0
2019-11-01	7.15	7.15	7.15	7.15	0
2019-10-31	7.15	7.15	7.15	7.15	0
2019-10-30	7.25	7.25	7.15	7.15	290,880
2019-10-29	7.25	7.25	7.25	7.25	46,904
2019-10-28	7.25	7.25	7.25	7.25	40,000
2019-10-25	7.25	7.25	7.25	7.25	126,278
2019-10-24	7.25	7.25	7.25	7.25	119,171
2019-10-23	7.25	7.25	7.25	7.25	124,805
2019-10-22	7.25	7.25	7.25	7.25	0
2019-10-21	7.25	7.25	7.25	7.25	0
2019-10-18	7.25	7.25	7.25	7.25	102,500
2019-10-17	7.13	7.25	7.13	7.25	99,300
2019-10-16	7.13	7.13	7.13	7.13	22,500
2019-10-15	7.13	7.13	7.13	7.13	0
2019-10-14	7.13	7.13	7.00	7.13	0
2019-10-11	7.20	7.20	7.13	7.13	9,022
2019-10-10	7.20	7.20	7.20	7.20	75,000
2019-10-09	7.20	7.20	7.20	7.20	0
2019-10-08	7.20	7.20	7.20	7.20	0
2019-10-07	7.20	7.20	7.20	7.20	30,000
2019-10-04	7.25	7.25	7.20	7.20	114,705
2019-10-03	7.40	7.40	7.25	7.25	104,559
2019-10-02	7.50	7.50	7.40	7.40	0
2019-10-01	7.50	7.50	7.50	7.50	99,602
2019-09-30	7.50	7.50	7.50	7.50	101,806
2019-09-27	7.60	7.60	7.50	7.50	111,664
2019-09-26	7.60	7.60	7.60	7.60	12,430
2019-09-25	7.60	7.60	7.60	7.60	53,138
2019-09-24	7.60	7.60	7.60	7.60	20,000
2019-09-23	7.60	7.60	7.60	7.60	42,817
2019-09-20	7.60	7.60	7.20	7.60	44,875
2019-09-19	7.60	7.60	7.60	7.60	34,740
2019-09-18	7.35	7.60	7.35	7.60	310,122
2019-09-17	7.05	7.35	7.05	7.35	217,176
2019-09-16	7.03	7.03	7.03	7.03	0
2019-09-13	7.03	7.03	7.03	7.03	340
2019-09-12	7.03	7.03	7.00	7.03	0
2019-09-11	7.03	7.03	7.03	7.03	50,519
2019-09-10	7.03	7.03	7.03	7.03	0
2019-09-09	7.05	7.05	7.00	7.03	0
2019-09-06	7.03	7.03	7.03	7.03	0
2019-09-05	7.03	7.03	7.03	7.03	0
2019-09-04	7.03	7.03	7.03	7.03	312,607
2019-09-03	7.03	7.03	7.03	7.03	1,078
2019-09-02	7.03	7.03	7.03	7.03	0
2019-08-30	7.03	7.03	7.03	7.03	119,744
2019-08-29	7.03	7.03	7.03	7.03	37,045
2019-08-28	7.03	7.03	7.03	7.03	150,000
2019-08-27	7.05	7.05	7.03	7.03	0
2019-08-23	7.05	7.05	7.05	7.05	0
2019-08-22	7.05	7.05	7.05	7.05	43,600
2019-08-21	7.05	7.05	7.05	7.05	95,443
2019-08-20	7.05	7.05	7.05	7.05	180,000
2019-08-19	7.05	7.05	7.05	7.05	50,843
2019-08-16	7.05	7.05	7.05	7.05	34,868
2019-08-15	7.25	7.25	7.00	7.05	581,000
2019-08-14	7.08	7.08	7.08	7.08	4,000
2019-08-13	7.08	7.08	7.08	7.08	0
2019-08-12	7.08	7.08	7.08	7.08	0
2019-08-09	7.08	7.08	7.08	7.08	0
2019-08-08	7.08	7.08	7.08	7.08	150,000
2019-08-07	7.08	7.08	7.08	7.08	0
2019-08-06	7.15	7.15	7.08	7.08	235,350
2019-08-05	7.15	7.15	7.15	7.15	0
2019-08-02	7.15	7.15	7.15	7.15	0
2019-08-01	7.15	7.15	7.15	7.15	0
2019-07-31	7.15	7.15	7.15	7.15	0
2019-07-30	7.15	7.15	7.15	7.15	0
2019-07-29	7.15	7.15	7.15	7.15	0
2019-07-26	7.15	7.15	7.15	7.15	0
2019-07-25	7.15	7.15	7.15	7.15	50,000
2019-07-24	7.15	7.15	7.15	7.15	50,000
2019-07-23	7.15	7.15	7.15	7.15	300,000
2019-07-22	7.15	7.15	7.15	7.15	34,750
2019-07-19	7.15	7.15	7.15	7.15	0
2019-07-18	7.15	7.15	7.15	7.15	3,000
2019-07-17	7.15	7.15	7.15	7.15	72,532
2019-07-16	7.15	7.15	7.15	7.15	0
2019-07-15	7.15	7.15	7.15	7.15	111,696
2019-07-12	7.15	7.15	7.15	7.15	403,358
2019-07-11	7.25	7.25	7.00	7.15	195,000
2019-07-10	7.15	7.15	7.15	7.15	0
2019-07-09	7.25	7.25	7.15	7.15	25,000
2019-07-08	7.15	7.15	7.15	7.15	0
2019-07-05	7.15	7.15	7.15	7.15	0
2019-07-04	7.15	7.15	7.15	7.15	32,708
2019-07-03	7.15	7.15	7.15	7.15	124,640
2019-07-02	7.15	7.15	7.15	7.15	0
2019-07-01	7.15	7.15	7.15	7.15	25,000
2019-06-28	7.25	7.25	7.00	7.15	0
2019-06-27	7.15	7.15	7.15	7.15	0
2019-06-26	7.25	7.25	7.15	7.15	26,169
2019-06-25	7.25	7.25	7.25	7.25	0
2019-06-24	7.25	7.25	7.25	7.25	0
2019-06-21	7.25	7.25	7.25	7.25	41,105
2019-06-20	7.25	7.25	7.25	7.25	24,016
2019-06-19	7.25	7.25	7.25	7.25	0
2019-06-18	7.25	7.25	7.25	7.25	0
2019-06-17	7.25	7.25	7.25	7.25	140,000
2019-06-14	7.25	7.25	7.25	7.25	102,068
2019-06-13	7.25	7.25	7.25	7.25	24,300
2019-06-12	7.25	7.25	7.25	7.25	17,380
2019-06-11	7.25	7.25	7.25	7.25	0
2019-06-10	7.25	7.25	7.25	7.25	0
2019-06-07	7.25	7.25	7.25	7.25	124,277
2019-06-06	7.25	7.25	7.25	7.25	54,286
2019-06-05	7.25	7.25	7.25	7.25	12,500
2019-06-04	7.25	7.25	7.25	7.25	15,270
2019-06-03	7.25	7.25	7.25	7.25	0
2019-05-31	7.25	7.25	7.25	7.25	0
2019-05-30	7.25	7.25	7.00	7.25	292,026
2019-05-29	7.25	7.25	7.25	7.25	18,736
2019-05-28	7.13	7.13	7.13	7.13	63,711
2019-05-24	7.13	7.13	7.13	7.13	0
2019-05-23	7.13	7.13	7.13	7.13	0
2019-05-22	7.13	7.13	7.13	7.13	0
2019-05-21	7.13	7.13	7.13	7.13	68,966
2019-05-20	7.13	7.13	7.13	7.13	0
2019-05-17	7.13	7.13	7.13	7.13	0
2019-05-16	7.13	7.13	7.13	7.13	6,855
2019-05-15	7.13	7.13	7.13	7.13	0
2019-05-14	7.13	7.13	7.13	7.13	15,000
2019-05-13	7.25	7.25	7.13	7.13	0
2019-05-10	7.25	7.25	7.25	7.25	0
2019-05-09	7.25	7.25	7.25	7.25	18,527
2019-05-08	7.25	7.25	7.25	7.25	497,807

Share	Price	Change
Mobile Tornado (MBT)	2.65	178.95%
Petrel Resources (PET)	2.85	46.15%
Plant Health (PHC)	4.34	25.07%
Lifesafe Hldg (LIFS)	17.50	16.67%
Light Science (LST)	2.85	16.33%

Share	Price	Change
Cloudcoco (CLCO)	0.275	-26.67%
Phoenix Copper. (PXC)	13.50	-18.18%
Helix Exploration (HEX)	17.50	-15.87%
Horizonte Minerals (HZM)	0.30	-14.29%
Seeen (SEEN)	3.00	-14.29%

Share	Price	Volume
Inspirit Energy (INSP)	0.0095	310,008,225
Premier African Minerals (PREM)	0.1825	220,093,610
Supply@me Cap (SYME)	0.025	166,112,755
Tower Resources (TRP)	0.0215	137,337,969
Lloyds (LLOY)	53.80	121,841,663