Ross Grp. Share History

Ross Grp. Share Price history. The following table shows end-of-day data RGP historical share prices for Ross Grp., 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.

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

Date	Open	High	Low	Close	Volume
2024-05-03	0.56	0.56	0.56	0.56	0
2024-05-02	0.56	0.56	0.56	0.56	0
2024-05-01	0.56	0.56	0.56	0.56	0
2024-04-30	0.56	0.56	0.56	0.56	0
2024-04-29	0.56	0.56	0.56	0.56	0
2024-04-26	0.56	0.56	0.56	0.56	0
2024-04-25	0.56	0.56	0.56	0.56	0
2024-04-24	0.56	0.56	0.56	0.56	0
2024-04-23	0.56	0.56	0.56	0.56	0
2024-04-22	0.56	0.56	0.56	0.56	0
2024-04-19	0.56	0.56	0.56	0.56	0
2024-04-18	0.56	0.56	0.56	0.56	0
2024-04-17	0.56	0.56	0.56	0.56	0
2024-04-16	0.56	0.56	0.56	0.56	0
2024-04-15	0.56	0.56	0.56	0.56	0
2024-04-12	0.56	0.56	0.56	0.56	0
2024-04-11	0.56	0.56	0.56	0.56	0
2024-04-10	0.56	0.56	0.56	0.56	0
2024-04-09	0.56	0.56	0.56	0.56	0
2024-04-08	0.56	0.56	0.56	0.56	0
2024-04-05	0.56	0.56	0.56	0.56	0
2024-04-04	0.56	0.56	0.56	0.56	0
2024-04-03	0.56	0.56	0.56	0.56	0
2024-04-02	0.56	0.56	0.56	0.56	0
2024-04-01	0.56	0.56	0.56	0.56	0
2024-03-29	0.56	0.56	0.56	0.56	0
2024-03-28	0.56	0.56	0.56	0.56	0
2024-03-27	0.56	0.56	0.56	0.56	0
2024-03-26	0.56	0.56	0.56	0.56	0
2024-03-25	0.56	0.56	0.56	0.56	0
2024-03-22	0.56	0.56	0.56	0.56	0
2024-03-21	0.56	0.56	0.56	0.56	0
2024-03-20	0.56	0.56	0.56	0.56	0
2024-03-19	0.56	0.56	0.56	0.56	0
2024-03-18	0.56	0.56	0.56	0.56	0
2024-03-15	0.56	0.56	0.56	0.56	0
2024-03-14	0.56	0.56	0.56	0.56	0
2024-03-13	0.56	0.56	0.56	0.56	0
2024-03-12	0.56	0.56	0.56	0.56	0
2024-03-11	0.56	0.56	0.56	0.56	0
2024-03-08	0.56	0.56	0.56	0.56	0
2024-03-07	0.56	0.56	0.56	0.56	0
2024-03-06	0.56	0.56	0.56	0.56	0
2024-03-05	0.56	0.56	0.56	0.56	0
2024-03-04	0.56	0.56	0.56	0.56	0
2024-03-01	0.56	0.56	0.56	0.56	0
2024-02-29	0.56	0.56	0.56	0.56	0
2024-02-28	0.56	0.56	0.56	0.56	0
2024-02-27	0.56	0.56	0.56	0.56	0
2024-02-26	0.56	0.56	0.56	0.56	0
2024-02-23	0.56	0.56	0.56	0.56	0
2024-02-22	0.56	0.56	0.56	0.56	0
2024-02-21	0.56	0.56	0.56	0.56	0
2024-02-20	0.56	0.56	0.56	0.56	0
2024-02-19	0.56	0.56	0.56	0.56	0
2024-02-16	0.56	0.56	0.56	0.56	0
2024-02-15	0.56	0.56	0.56	0.56	0
2024-02-14	0.56	0.56	0.56	0.56	0
2024-02-13	0.56	0.56	0.56	0.56	0
2024-02-12	0.56	0.56	0.56	0.56	0
2024-02-09	0.56	0.56	0.56	0.56	0
2024-02-08	0.56	0.56	0.56	0.56	0
2024-02-07	0.56	0.56	0.56	0.56	0
2024-02-06	0.56	0.56	0.56	0.56	0
2024-02-05	0.56	0.56	0.56	0.56	0
2024-02-02	0.56	0.56	0.56	0.56	0
2024-02-01	0.56	0.56	0.56	0.56	0
2024-01-31	0.56	0.56	0.56	0.56	0
2024-01-30	0.56	0.56	0.56	0.56	0
2024-01-29	0.56	0.56	0.56	0.56	0
2024-01-26	0.56	0.56	0.56	0.56	0
2024-01-25	0.56	0.56	0.56	0.56	0
2024-01-24	0.56	0.56	0.56	0.56	0
2024-01-23	0.56	0.56	0.56	0.56	0
2024-01-22	0.56	0.56	0.56	0.56	0
2024-01-19	0.56	0.56	0.56	0.56	0
2024-01-18	0.56	0.56	0.56	0.56	0
2024-01-17	0.56	0.56	0.56	0.56	0
2024-01-16	0.56	0.56	0.56	0.56	0
2024-01-15	0.56	0.56	0.56	0.56	0
2024-01-12	0.56	0.56	0.56	0.56	0
2024-01-11	0.56	0.56	0.56	0.56	0
2024-01-10	0.56	0.56	0.56	0.56	0
2024-01-09	0.56	0.56	0.56	0.56	0
2024-01-08	0.56	0.56	0.56	0.56	0
2024-01-05	0.56	0.56	0.56	0.56	0
2024-01-04	0.56	0.56	0.56	0.56	0
2024-01-03	0.56	0.56	0.56	0.56	0
2024-01-02	0.56	0.56	0.56	0.56	0
2024-01-01	0.56	0.56	0.56	0.56	0
2023-12-29	0.56	0.56	0.56	0.56	0
2023-12-28	0.56	0.56	0.56	0.56	0
2023-12-27	0.56	0.56	0.56	0.56	0
2023-12-26	0.56	0.56	0.56	0.56	0
2023-12-25	0.56	0.56	0.56	0.56	0
2023-12-22	0.56	0.56	0.56	0.56	0
2023-12-21	0.56	0.56	0.56	0.56	0
2023-12-20	0.56	0.56	0.56	0.56	0
2023-12-19	0.56	0.56	0.56	0.56	0
2023-12-18	0.56	0.56	0.56	0.56	0
2023-12-15	0.56	0.56	0.56	0.56	0
2023-12-14	0.56	0.56	0.56	0.56	0
2023-12-13	0.56	0.56	0.56	0.56	0
2023-12-12	0.56	0.56	0.56	0.56	0
2023-12-11	0.56	0.56	0.56	0.56	0
2023-12-08	0.56	0.56	0.56	0.56	0
2023-12-07	0.56	0.56	0.56	0.56	0
2023-12-06	0.56	0.56	0.56	0.56	0
2023-12-05	0.56	0.56	0.56	0.56	0
2023-12-04	0.56	0.56	0.56	0.56	0
2023-12-01	0.56	0.56	0.56	0.56	0
2023-11-30	0.56	0.56	0.56	0.56	0
2023-11-29	0.56	0.56	0.56	0.56	0
2023-11-28	0.56	0.56	0.56	0.56	0
2023-11-27	0.56	0.56	0.56	0.56	0
2023-11-24	0.56	0.56	0.56	0.56	0
2023-11-23	0.56	0.56	0.56	0.56	0
2023-11-22	0.56	0.56	0.56	0.56	0
2023-11-21	0.56	0.56	0.56	0.56	0
2023-11-20	0.56	0.56	0.56	0.56	0
2023-11-17	0.56	0.56	0.56	0.56	0
2023-11-16	0.56	0.56	0.56	0.56	0
2023-11-15	0.56	0.56	0.56	0.56	0
2023-11-14	0.56	0.56	0.56	0.56	0
2023-11-13	0.56	0.56	0.56	0.56	0
2023-11-10	0.56	0.56	0.56	0.56	0
2023-11-09	0.56	0.56	0.56	0.56	0
2023-11-08	0.56	0.56	0.56	0.56	0
2023-11-07	0.56	0.56	0.56	0.56	0
2023-11-06	0.56	0.56	0.56	0.56	0
2023-11-03	0.56	0.56	0.56	0.56	0
2023-11-02	0.56	0.56	0.56	0.56	0
2023-11-01	0.68	0.68	0.68	0.68	81,000
2023-10-31	0.68	0.68	0.68	0.68	0
2023-10-30	0.68	0.68	0.68	0.68	14,584
2023-10-27	0.68	0.68	0.68	0.68	200
2023-10-26	0.68	0.68	0.68	0.68	0
2023-10-25	0.68	0.68	0.68	0.68	0
2023-10-24	0.68	0.68	0.68	0.68	2,465
2023-10-23	0.68	0.68	0.68	0.68	0
2023-10-20	0.68	0.68	0.68	0.68	0
2023-10-19	0.68	0.68	0.68	0.68	0
2023-10-18	0.68	0.68	0.68	0.68	160
2023-10-17	0.68	0.68	0.68	0.68	540
2023-10-16	0.68	0.68	0.68	0.68	0
2023-10-13	0.68	0.68	0.68	0.68	0
2023-10-12	0.68	0.68	0.68	0.68	0
2023-10-11	0.70	0.70	0.68	0.68	96,059
2023-10-10	0.70	0.70	0.70	0.70	15,625
2023-10-09	0.70	0.70	0.70	0.70	13,000
2023-10-06	0.70	0.70	0.70	0.70	100,660
2023-10-05	0.70	0.70	0.70	0.70	0
2023-10-04	0.70	0.70	0.70	0.70	0
2023-10-03	0.70	0.70	0.70	0.70	2,158
2023-10-02	0.70	0.70	0.70	0.70	0
2023-09-29	0.70	0.70	0.70	0.70	0
2023-09-28	0.70	0.70	0.70	0.70	0
2023-09-27	0.70	0.70	0.70	0.70	10,000
2023-09-26	0.70	0.70	0.70	0.70	0
2023-09-25	0.70	0.70	0.70	0.70	1,000
2023-09-22	0.70	0.70	0.70	0.70	0
2023-09-21	0.70	0.70	0.70	0.70	12,362
2023-09-20	0.70	0.70	0.70	0.70	50,000
2023-09-19	0.70	0.70	0.70	0.70	185
2023-09-18	0.70	0.70	0.70	0.70	0
2023-09-15	0.70	0.70	0.70	0.70	0
2023-09-14	0.70	0.70	0.70	0.70	5,978
2023-09-13	0.70	0.70	0.70	0.70	0
2023-09-12	0.70	0.70	0.70	0.70	260
2023-09-11	0.70	0.70	0.70	0.70	114,304
2023-09-08	0.70	0.70	0.70	0.70	22,950
2023-09-07	0.70	0.70	0.70	0.70	0
2023-09-06	0.70	0.70	0.70	0.70	0
2023-09-05	0.70	0.70	0.70	0.70	0
2023-09-04	0.70	0.70	0.70	0.70	0
2023-09-01	0.70	0.70	0.70	0.70	0
2023-08-31	0.70	0.70	0.70	0.70	0
2023-08-30	0.70	0.70	0.70	0.70	0
2023-08-29	0.70	0.70	0.70	0.70	160
2023-08-28	0.70	0.70	0.70	0.70	0
2023-08-25	0.70	0.70	0.70	0.70	0
2023-08-24	0.70	0.70	0.70	0.70	197
2023-08-23	0.70	0.70	0.70	0.70	0
2023-08-22	0.70	0.70	0.70	0.70	0
2023-08-21	0.85	0.85	0.70	0.70	151,945
2023-08-18	0.85	0.85	0.85	0.85	0
2023-08-17	0.85	0.85	0.85	0.85	0
2023-08-16	0.85	0.85	0.85	0.85	0
2023-08-15	0.85	0.85	0.85	0.85	0
2023-08-14	0.85	0.85	0.85	0.85	63,966
2023-08-11	0.85	0.85	0.85	0.85	0
2023-08-10	0.85	0.85	0.85	0.85	0
2023-08-09	0.85	0.85	0.85	0.85	0
2023-08-08	0.85	0.85	0.85	0.85	0
2023-08-07	0.70	0.85	0.70	0.85	20,000
2023-08-04	0.70	0.70	0.70	0.70	0
2023-08-03	0.70	0.70	0.70	0.70	0
2023-08-02	0.70	0.70	0.70	0.70	0
2023-08-01	0.70	0.70	0.70	0.70	0
2023-07-31	0.70	0.70	0.70	0.70	0
2023-07-28	0.70	0.70	0.70	0.70	0
2023-07-27	0.70	0.70	0.70	0.70	0
2023-07-26	0.70	0.70	0.70	0.70	0
2023-07-25	0.70	0.70	0.70	0.70	400
2023-07-24	0.70	0.70	0.70	0.70	0
2023-07-21	0.70	0.70	0.70	0.70	0
2023-07-20	0.70	0.70	0.70	0.70	0
2023-07-19	0.70	0.70	0.70	0.70	80
2023-07-18	0.70	0.70	0.70	0.70	12,222
2023-07-17	0.70	0.70	0.70	0.70	13,358
2023-07-14	0.70	0.70	0.70	0.70	803,599
2023-07-13	0.70	0.70	0.70	0.70	0
2023-07-12	0.70	0.70	0.70	0.70	114,307
2023-07-11	0.70	0.70	0.70	0.70	0
2023-07-10	0.65	0.70	0.65	0.70	200,000
2023-07-07	0.65	0.65	0.65	0.65	15,198
2023-07-06	0.65	0.65	0.65	0.65	0
2023-07-05	0.65	0.65	0.65	0.65	20,000
2023-07-04	0.65	0.65	0.65	0.65	0
2023-07-03	0.70	0.70	0.70	0.70	0
2023-06-30	0.70	0.70	0.70	0.70	0
2023-06-29	0.70	0.70	0.70	0.70	0
2023-06-28	0.70	0.70	0.70	0.70	0
2023-06-27	0.70	0.70	0.70	0.70	0
2023-06-26	0.70	0.70	0.70	0.70	0
2023-06-23	0.70	0.70	0.70	0.70	0
2023-06-22	0.70	0.70	0.70	0.70	0
2023-06-21	0.70	0.70	0.70	0.70	0
2023-06-20	0.70	0.70	0.70	0.70	13,358
2023-06-19	0.70	0.70	0.70	0.70	11,144
2023-06-16	0.70	0.70	0.70	0.70	0
2023-06-15	0.70	0.70	0.70	0.70	0
2023-06-14	0.70	0.70	0.70	0.70	0
2023-06-13	0.70	0.70	0.70	0.70	2,490
2023-06-12	0.70	0.70	0.70	0.70	216,472
2023-06-09	0.70	0.70	0.70	0.70	0
2023-06-08	0.70	0.70	0.70	0.70	0
2023-06-07	0.70	0.70	0.70	0.70	0
2023-06-06	0.70	0.70	0.70	0.70	0
2023-06-05	0.70	0.70	0.70	0.70	0
2023-06-02	0.70	0.70	0.70	0.70	0
2023-06-01	0.70	0.70	0.70	0.70	0
2023-05-31	0.70	0.70	0.70	0.70	0
2023-05-30	0.70	0.70	0.70	0.70	0
2023-05-29	0.70	0.70	0.70	0.70	0
2023-05-26	0.70	0.70	0.70	0.70	150
2023-05-25	0.70	0.70	0.70	0.70	0
2023-05-24	0.70	0.70	0.70	0.70	4
2023-05-23	0.70	0.70	0.70	0.70	0
2023-05-22	0.70	0.70	0.70	0.70	0
2023-05-19	0.70	0.70	0.70	0.70	0
2023-05-18	0.70	0.70	0.70	0.70	0
2023-05-17	0.70	0.70	0.70	0.70	0
2023-05-16	0.70	0.70	0.70	0.70	0
2023-05-15	0.70	0.70	0.70	0.70	45,800
2023-05-12	0.70	0.70	0.70	0.70	0
2023-05-11	0.70	0.70	0.70	0.70	0
2023-05-10	0.70	0.70	0.70	0.70	0
2023-05-09	0.70	0.70	0.70	0.70	0
2023-05-08	0.70	0.70	0.70	0.70	0
2023-05-05	0.70	0.70	0.70	0.70	0
2023-05-04	0.70	0.70	0.70	0.70	53,743
2023-05-03	0.70	0.70	0.70	0.70	90
2023-05-02	0.70	0.70	0.70	0.70	0
2023-05-01	0.70	0.70	0.70	0.70	0
2023-04-28	0.70	0.70	0.70	0.70	0
2023-04-27	0.90	0.90	0.65	0.70	1,221,381
2023-04-26	0.90	0.90	0.90	0.90	0
2023-04-25	0.90	0.90	0.90	0.90	124,000
2023-04-24	0.90	0.90	0.90	0.90	0
2023-04-21	0.90	0.90	0.90	0.90	6,000
2023-04-20	0.90	0.90	0.90	0.90	0
2023-04-19	0.90	0.90	0.90	0.90	0
2023-04-18	0.90	0.90	0.90	0.90	26,549
2023-04-17	0.90	0.90	0.90	0.90	0
2023-04-14	0.90	0.90	0.90	0.90	0
2023-04-13	0.90	0.90	0.90	0.90	30,750
2023-04-12	0.90	0.90	0.90	0.90	0
2023-04-11	0.90	0.90	0.90	0.90	0
2023-04-10	0.90	0.90	0.90	0.90	0
2023-04-07	0.90	0.90	0.90	0.90	0
2023-04-06	0.90	0.90	0.90	0.90	399,085
2023-04-05	0.90	0.90	0.90	0.90	600
2023-04-04	0.90	0.90	0.90	0.90	0
2023-04-03	1.05	1.05	0.90	0.90	151,870
2023-03-31	0.90	1.05	0.90	1.05	417,032
2023-03-30	0.90	0.90	0.90	0.90	0
2023-03-29	0.90	0.90	0.90	0.90	251,500
2023-03-28	0.90	0.90	0.90	0.90	15,923
2023-03-27	0.90	0.90	0.90	0.90	165,009
2023-03-24	1.05	1.05	0.90	0.90	0
2023-03-23	1.05	1.05	1.05	1.05	15,075
2023-03-22	1.05	1.05	1.05	1.05	0
2023-03-21	1.05	1.05	1.05	1.05	0
2023-03-20	1.05	1.05	1.05	1.05	0
2023-03-17	1.05	1.05	1.05	1.05	1,263
2023-03-16	1.05	1.05	1.05	1.05	25,179
2023-03-15	1.05	1.05	1.05	1.05	0
2023-03-14	1.05	1.05	1.05	1.05	0
2023-03-13	1.05	1.05	1.05	1.05	0
2023-03-10	1.05	1.05	1.05	1.05	0
2023-03-09	1.05	1.05	1.05	1.05	0
2023-03-08	1.05	1.05	1.05	1.05	0
2023-03-07	1.05	1.05	1.05	1.05	150,000
2023-03-06	1.10	1.10	1.05	1.05	307,500
2023-03-03	1.10	1.10	1.10	1.10	2,234
2023-03-02	1.10	1.10	1.10	1.10	0
2023-03-01	1.10	1.10	1.10	1.10	0
2023-02-28	1.10	1.10	1.10	1.10	4,990
2023-02-27	1.10	1.10	1.10	1.10	0
2023-02-24	1.10	1.10	1.10	1.10	30,000
2023-02-23	1.10	1.10	1.10	1.10	0
2023-02-22	1.10	1.10	1.10	1.10	0
2023-02-21	1.10	1.10	1.10	1.10	215,000
2023-02-20	1.05	1.10	1.05	1.10	76,278
2023-02-17	1.05	1.05	1.05	1.05	0
2023-02-16	1.05	1.05	1.05	1.05	0
2023-02-15	1.05	1.05	1.05	1.05	0
2023-02-14	1.05	1.05	1.05	1.05	157,836
2023-02-13	1.05	1.05	1.05	1.05	0
2023-02-10	1.05	1.05	1.05	1.05	60,000
2023-02-09	1.05	1.05	1.05	1.05	0
2023-02-08	1.05	1.05	1.05	1.05	0
2023-02-07	1.05	1.05	1.05	1.05	3,808
2023-02-06	1.05	1.05	1.05	1.05	0
2023-02-03	1.05	1.05	1.05	1.05	35,000
2023-02-02	1.05	1.05	1.05	1.05	200,000
2023-02-01	1.05	1.05	1.05	1.05	175,000
2023-01-31	1.05	1.05	1.05	1.05	0
2023-01-30	1.15	1.15	1.05	1.05	275,000
2023-01-27	1.25	1.25	1.15	1.15	250,334
2023-01-26	1.25	1.25	1.25	1.25	0
2023-01-25	1.25	1.25	1.25	1.25	0
2023-01-24	1.25	1.25	1.25	1.25	0
2023-01-23	1.25	1.25	1.25	1.25	0
2023-01-20	1.25	1.25	1.25	1.25	0
2023-01-19	1.25	1.25	1.25	1.25	84,750
2023-01-18	1.25	1.25	1.25	1.25	0
2023-01-17	1.25	1.25	1.25	1.25	0
2023-01-16	1.25	1.25	1.25	1.25	0
2023-01-13	1.25	1.25	1.25	1.25	0
2023-01-12	1.25	1.25	1.25	1.25	7,623
2023-01-11	1.25	1.25	1.25	1.25	394,242
2023-01-10	1.25	1.25	1.25	1.25	107,543
2023-01-09	1.25	1.25	1.25	1.25	0
2023-01-06	1.25	1.25	1.25	1.25	0
2023-01-05	1.35	1.35	1.25	1.25	500,350
2023-01-04	1.35	1.35	1.35	1.35	0
2023-01-03	1.35	1.35	1.35	1.35	0
2023-01-02	1.35	1.35	1.35	1.35	0
2022-12-30	1.35	1.35	1.35	1.35	0
2022-12-29	1.35	1.35	1.22	1.35	2,226
2022-12-28	1.35	1.35	1.35	1.35	1,538
2022-12-27	1.35	1.35	1.35	1.35	0
2022-12-26	1.35	1.35	1.35	1.35	0
2022-12-23	1.35	1.35	1.35	1.35	0
2022-12-22	1.35	1.35	1.35	1.35	100
2022-12-21	1.35	1.35	1.35	1.35	0
2022-12-20	1.35	1.35	1.35	1.35	72,039
2022-12-19	1.35	1.35	1.35	1.35	185,000
2022-12-16	1.35	1.35	1.35	1.35	0
2022-12-15	1.35	1.35	1.35	1.35	0
2022-12-14	1.35	1.35	1.35	1.35	0
2022-12-13	1.35	1.35	1.35	1.35	0
2022-12-12	1.35	1.35	1.35	1.35	400
2022-12-09	1.35	1.35	1.35	1.35	0
2022-12-08	1.35	1.35	1.35	1.35	4,803
2022-12-07	1.35	1.35	1.35	1.35	20,991
2022-12-06	1.35	1.35	1.35	1.35	871
2022-12-05	1.35	1.35	1.35	1.35	0
2022-12-02	1.35	1.35	1.35	1.35	0
2022-12-01	1.35	1.35	1.35	1.35	0
2022-11-30	1.35	1.35	1.35	1.35	228
2022-11-29	1.35	1.35	1.35	1.35	1,400
2022-11-28	1.35	1.35	1.35	1.35	100,000
2022-11-25	1.65	1.90	1.35	1.35	227,064
2022-11-24	1.30	1.65	1.60	1.65	1,012,335
2022-11-23	1.30	1.30	1.30	1.30	200,000
2022-11-22	1.30	1.30	1.30	1.30	950
2022-11-21	1.30	1.30	1.30	1.30	400
2022-11-18	1.30	1.30	1.30	1.30	1,200
2022-11-17	1.30	1.30	1.30	1.30	11,411
2022-11-16	1.30	1.30	1.30	1.30	32,381
2022-11-15	1.30	1.30	1.30	1.30	2,280
2022-11-14	1.30	1.30	1.30	1.30	41,666
2022-11-11	1.30	1.30	1.30	1.30	0
2022-11-10	1.30	1.30	1.30	1.30	0
2022-11-09	1.30	1.30	1.30	1.30	0
2022-11-08	1.30	1.30	1.30	1.30	6,891
2022-11-07	1.35	1.35	1.30	1.30	113,376
2022-11-04	1.35	1.35	1.35	1.35	0
2022-11-03	1.35	1.35	1.35	1.35	0
2022-11-02	1.35	1.35	1.35	1.35	0
2022-11-01	1.35	1.35	1.35	1.35	1,490
2022-10-31	1.35	1.35	1.35	1.35	0
2022-10-28	1.35	1.35	1.35	1.35	1,134
2022-10-27	1.35	1.35	1.35	1.35	4,251
2022-10-26	1.35	1.35	1.35	1.35	1,000
2022-10-25	1.35	1.35	1.35	1.35	0
2022-10-24	1.35	1.35	1.35	1.35	4,921
2022-10-21	1.35	1.35	1.35	1.35	0
2022-10-20	1.35	1.35	1.35	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	40,224
2022-10-14	1.35	1.35	1.35	1.35	80
2022-10-13	1.35	1.35	1.35	1.35	40,100
2022-10-12	1.35	1.35	1.35	1.35	0
2022-10-11	1.35	1.35	1.35	1.35	0
2022-10-10	1.35	1.35	1.35	1.35	0
2022-10-07	1.35	1.35	1.35	1.35	0
2022-10-06	1.35	1.35	1.35	1.35	0
2022-10-05	1.35	1.35	1.35	1.35	17,694
2022-10-04	1.35	1.35	1.35	1.35	293,803
2022-10-03	1.35	1.35	1.35	1.35	0
2022-09-30	1.35	1.35	1.35	1.35	0
2022-09-29	1.40	1.40	1.35	1.35	84,082
2022-09-28	1.40	1.40	1.40	1.40	17,366
2022-09-27	1.40	1.40	1.40	1.40	33,668
2022-09-26	1.40	1.40	1.40	1.40	14,003
2022-09-23	1.70	1.70	1.40	1.40	175,000
2022-09-22	1.50	1.75	1.00	1.70	1,798
2022-09-21	1.60	1.60	1.60	1.60	0
2022-09-20	1.60	1.60	1.60	1.60	0
2022-09-19	1.60	1.60	1.60	1.60	0
2022-09-16	1.60	1.60	1.60	1.60	0
2022-09-15	1.60	1.60	1.60	1.60	0
2022-09-14	1.60	1.60	1.60	1.60	0
2022-09-13	1.60	1.60	1.60	1.60	0
2022-09-12	1.60	1.60	1.60	1.60	0
2022-09-09	1.60	1.60	1.60	1.60	0
2022-09-08	1.60	1.60	1.60	1.60	0
2022-09-07	1.60	1.60	1.60	1.60	0
2022-09-06	1.60	1.60	1.60	1.60	0
2022-09-05	1.60	1.60	1.60	1.60	0
2022-09-02	1.60	1.60	1.60	1.60	0
2022-09-01	1.60	1.60	1.60	1.60	0
2022-08-31	1.60	1.60	1.60	1.60	0
2022-08-30	1.60	1.60	1.60	1.60	0
2022-08-29	1.60	1.60	1.60	1.60	0
2022-08-26	1.60	1.60	1.60	1.60	0
2022-08-25	1.60	1.60	1.60	1.60	0
2022-08-24	1.60	1.60	1.60	1.60	0
2022-08-23	1.60	1.60	1.60	1.60	0
2022-08-22	1.60	1.60	1.60	1.60	0
2022-08-19	1.60	1.60	1.60	1.60	0
2022-08-18	1.60	1.60	1.60	1.60	0
2022-08-17	1.60	1.60	1.60	1.60	0
2022-08-16	1.60	1.60	1.60	1.60	0
2022-08-15	1.60	1.60	1.60	1.60	0
2022-08-12	1.60	1.60	1.60	1.60	0
2022-08-11	1.60	1.60	1.60	1.60	0
2022-08-10	1.60	1.60	1.60	1.60	0
2022-08-09	1.60	1.60	1.60	1.60	0
2022-08-08	1.60	1.60	1.60	1.60	0
2022-08-05	1.60	1.60	1.60	1.60	0
2022-08-04	1.60	1.60	1.60	1.60	0
2022-08-03	1.60	1.60	1.60	1.60	0
2022-08-02	1.60	1.60	1.60	1.60	0
2022-08-01	1.60	1.60	1.60	1.60	0
2022-07-29	1.60	1.60	1.60	1.60	0
2022-07-28	1.60	1.60	1.60	1.60	0
2022-07-27	1.60	1.60	1.60	1.60	0
2022-07-26	1.60	1.60	1.60	1.60	0
2022-07-25	1.60	1.60	1.60	1.60	0
2022-07-22	1.60	1.60	1.60	1.60	0
2022-07-21	1.60	1.60	1.60	1.60	0
2022-07-20	1.60	1.60	1.60	1.60	0
2022-07-19	1.60	1.60	1.60	1.60	0
2022-07-18	1.60	1.60	1.60	1.60	0
2022-07-15	1.60	1.60	1.60	1.60	0
2022-07-14	1.60	1.60	1.60	1.60	0
2022-07-13	1.60	1.60	1.60	1.60	0
2022-07-12	1.60	1.60	1.60	1.60	0
2022-07-11	1.60	1.60	1.60	1.60	0
2022-07-08	1.60	1.60	1.60	1.60	0
2022-07-07	1.60	1.60	1.60	1.60	0
2022-07-06	1.60	1.60	1.60	1.60	0
2022-07-05	1.60	1.60	1.60	1.60	0
2022-07-04	1.60	1.60	1.60	1.60	0
2022-07-01	1.60	1.60	1.60	1.60	0
2022-06-30	1.60	1.60	1.60	1.60	150,000
2022-06-29	1.80	1.80	1.60	1.60	941,229
2022-06-28	1.75	1.80	1.75	1.80	100,000
2022-06-27	1.75	1.75	1.75	1.75	0
2022-06-24	1.75	1.75	1.75	1.75	0
2022-06-23	1.75	1.75	1.75	1.75	0
2022-06-22	1.75	1.65	1.65	1.75	105,000
2022-06-21	1.70	1.70	1.70	1.70	0
2022-06-20	1.70	1.70	1.70	1.70	16,666
2022-06-17	1.70	1.70	1.70	1.70	136,550
2022-06-16	1.70	1.70	1.70	1.70	0
2022-06-15	1.70	1.70	1.70	1.70	0
2022-06-14	1.70	1.70	1.70	1.70	0
2022-06-13	1.70	1.70	1.70	1.70	0
2022-06-10	1.70	1.70	1.70	1.70	100,000
2022-06-09	1.70	1.70	1.70	1.70	87,400
2022-06-08	1.45	1.50	1.41	1.50	318,615
2022-06-07	1.45	1.45	1.45	1.45	0
2022-06-06	1.45	1.45	1.45	1.45	1,000
2022-06-03	1.45	1.45	1.45	1.45	0
2022-06-02	1.45	1.45	1.45	1.45	0
2022-06-01	1.45	1.45	1.45	1.45	0
2022-05-31	1.45	1.45	1.45	1.45	19,734
2022-05-30	1.45	1.45	1.45	1.45	0
2022-05-27	1.45	1.45	1.45	1.45	0
2022-05-26	1.45	1.45	1.45	1.45	75,000
2022-05-25	1.45	1.45	1.45	1.45	0
2022-05-24	1.45	1.45	1.45	1.45	0
2022-05-23	1.45	1.45	1.45	1.45	0
2022-05-20	1.45	1.45	1.45	1.45	0
2022-05-19	1.45	1.45	1.45	1.45	2,000
2022-05-18	1.50	1.40	1.40	1.40	119,000
2022-05-17	1.50	1.50	1.50	1.50	0
2022-05-16	1.50	1.50	1.50	1.50	0
2022-05-13	1.50	1.50	1.50	1.50	0
2022-05-12	1.50	1.50	1.50	1.50	114,161
2022-05-11	1.50	1.50	1.50	1.50	10
2022-05-10	1.50	1.50	1.50	1.50	1,520
2022-05-09	1.50	1.50	1.50	1.50	1,000
2022-05-06	1.50	1.50	1.50	1.50	0
2022-05-05	1.50	1.50	1.50	1.50	0
2022-05-04	1.50	1.50	1.50	1.50	100,000
2022-05-03	1.50	1.50	1.50	1.50	12,566
2022-05-02	1.50	1.50	1.50	1.50	0
2022-04-29	1.50	1.50	1.50	1.50	0
2022-04-28	1.50	1.50	1.50	1.50	0
2022-04-27	1.50	1.50	1.50	1.50	0
2022-04-26	1.50	1.50	1.50	1.50	0
2022-04-25	1.50	1.50	1.50	1.50	0
2022-04-22	1.50	1.50	1.50	1.50	32,100
2022-04-21	1.50	1.50	1.50	1.50	0
2022-04-20	1.50	1.50	1.50	1.50	0
2022-04-19	1.50	1.50	1.50	1.50	0
2022-04-18	1.50	1.50	1.50	1.50	0
2022-04-15	1.50	1.50	1.50	1.50	0
2022-04-14	1.50	1.50	1.50	1.50	0
2022-04-13	1.50	1.50	1.50	1.50	182,455
2022-04-12	1.50	1.50	1.50	1.50	0
2022-04-11	1.50	1.50	1.50	1.50	100,000
2022-04-08	1.50	1.50	1.50	1.50	11,828
2022-04-07	1.50	1.50	1.50	1.50	22,800
2022-04-06	1.50	1.50	1.50	1.50	0
2022-04-05	1.50	1.50	1.50	1.50	0
2022-04-04	1.50	1.50	1.50	1.50	400
2022-04-01	1.50	1.50	1.50	1.50	200,000
2022-03-31	1.50	1.50	1.50	1.50	0
2022-03-30	1.70	1.70	1.50	1.50	524,774
2022-03-29	1.70	1.70	1.70	1.70	111,438
2022-03-28	1.70	1.70	1.70	1.70	0
2022-03-25	1.70	1.70	1.70	1.70	163,207
2022-03-24	1.70	1.70	1.70	1.70	121,768
2022-03-23	1.70	1.70	1.70	1.70	130,000
2022-03-22	1.65	1.70	1.65	1.70	281,216
2022-03-21	1.70	1.70	1.65	1.65	84,726
2022-03-18	1.66	1.66	1.66	1.70	11,278
2022-03-17	1.70	1.70	1.70	1.70	0
2022-03-16	1.70	1.70	1.70	1.70	0
2022-03-15	1.70	1.70	1.70	1.70	111,400
2022-03-14	1.70	1.70	1.70	1.70	0
2022-03-11	1.70	1.70	1.70	1.70	0
2022-03-10	1.70	1.70	1.70	1.70	380,618
2022-03-09	1.70	1.70	1.70	1.70	0
2022-03-08	1.70	1.70	1.70	1.70	0
2022-03-07	1.70	1.70	1.70	1.70	0
2022-03-04	1.75	1.75	1.70	1.70	22,800
2022-03-03	1.75	1.75	1.75	1.75	103,809
2022-03-02	1.75	1.75	1.75	1.75	0
2022-03-01	1.85	1.85	1.75	1.75	100,000
2022-02-28	1.85	1.85	1.85	1.85	0
2022-02-25	1.95	1.95	1.85	1.85	100,000
2022-02-24	1.95	1.95	1.95	1.95	21,966
2022-02-23	2.10	2.10	1.95	1.95	0
2022-02-22	2.10	2.10	2.10	2.10	0
2022-02-21	2.10	2.10	2.10	2.10	0
2022-02-18	2.10	2.10	2.10	2.10	0
2022-02-17	2.10	2.10	2.10	2.10	0
2022-02-16	2.10	2.10	2.10	2.10	0
2022-02-15	2.10	2.10	2.10	2.10	0
2022-02-14	2.10	2.10	2.10	2.10	0
2022-02-11	2.10	2.10	2.10	2.10	1,270
2022-02-10	2.10	2.10	2.10	2.10	0
2022-02-09	2.10	2.10	2.10	2.10	0
2022-02-08	2.10	2.10	2.10	2.10	0
2022-02-07	2.10	2.10	2.10	2.10	0
2022-02-04	2.10	2.10	2.10	2.10	25,677
2022-02-03	2.10	2.10	2.10	2.10	9,120
2022-02-02	2.10	2.10	2.10	2.10	0
2022-02-01	2.10	2.10	2.10	2.10	0
2022-01-31	2.10	2.10	2.10	2.10	6,811
2022-01-28	2.10	2.10	2.10	2.10	12,243
2022-01-27	2.10	2.10	2.10	2.10	0
2022-01-26	2.10	2.10	2.10	2.10	0
2022-01-25	2.10	2.10	2.10	2.10	0
2022-01-24	2.10	2.10	2.10	2.10	19,139
2022-01-21	2.10	2.10	2.10	2.10	0
2022-01-20	2.40	2.40	2.15	2.15	613,546
2022-01-19	2.40	2.40	2.40	2.40	0
2022-01-18	2.40	2.40	2.40	2.40	0
2022-01-17	2.40	2.40	2.40	2.40	89,561
2022-01-14	2.40	2.40	2.40	2.40	250,000
2022-01-13	2.40	2.40	2.40	2.40	156,674
2022-01-12	2.40	2.40	2.40	2.40	101,300
2022-01-11	2.40	2.40	2.40	2.40	108,500
2022-01-10	2.40	2.40	2.40	2.40	83,150
2022-01-07	2.40	2.40	2.40	2.40	85,000
2022-01-06	2.40	2.40	2.40	2.40	335,000
2022-01-05	2.40	2.40	2.40	2.40	75,499
2022-01-04	2.40	2.40	2.40	2.40	144,336
2022-01-03	2.40	2.40	2.40	2.40	0
2021-12-31	2.40	2.40	2.40	2.40	75,000
2021-12-30	2.40	2.40	2.40	2.40	6,000
2021-12-29	2.40	2.40	2.40	2.40	8,000
2021-12-28	2.40	2.40	2.40	2.40	0
2021-12-27	2.40	2.40	2.40	2.40	0
2021-12-24	2.40	2.40	2.40	2.40	0
2021-12-23	2.40	2.42	2.40	2.40	255,676
2021-12-22	2.40	2.40	2.40	2.40	75,380
2021-12-21	2.50	2.50	2.42	2.40	325,000
2021-12-20	2.45	2.45	2.40	2.40	145,324
2021-12-17	2.45	2.45	2.45	2.45	162
2021-12-16	2.55	2.55	2.45	2.45	87,209
2021-12-15	2.55	2.60	2.55	2.55	328,000
2021-12-14	2.55	2.55	2.55	2.55	75,000
2021-12-13	2.60	2.60	2.55	2.55	75,000
2021-12-10	2.60	2.60	2.60	2.60	0
2021-12-09	2.60	2.60	2.60	2.60	0
2021-12-08	2.60	2.60	2.60	2.60	25,000
2021-12-07	2.60	2.60	2.60	2.60	9,000
2021-12-06	2.65	2.65	2.65	2.65	111,948
2021-12-03	2.70	2.70	2.70	2.65	325,000
2021-12-02	2.65	2.65	2.65	2.65	184,177
2021-12-01	2.65	2.56	2.56	2.65	373,104
2021-11-30	2.60	2.65	2.50	2.65	72,380
2021-11-29	2.65	2.65	2.65	2.65	3,955
2021-11-26	2.85	2.85	2.65	2.65	97,724
2021-11-25	2.85	2.85	2.85	2.85	141,500
2021-11-24	2.85	2.85	2.85	2.85	0
2021-11-23	2.85	2.85	2.85	2.85	75,000
2021-11-22	3.00	3.00	2.85	2.85	169,757
2021-11-19	3.00	3.00	3.00	3.00	42,654
2021-11-18	3.00	3.00	3.00	3.00	1,000
2021-11-17	3.00	3.00	3.00	3.00	133
2021-11-16	3.00	3.00	3.00	3.00	0
2021-11-15	3.00	3.00	3.00	3.00	10,887
2021-11-12	3.00	3.00	3.00	3.00	5,519
2021-11-11	3.00	3.00	3.00	3.00	13,999
2021-11-10	3.00	3.00	3.00	3.00	13,999
2021-11-09	3.00	3.00	3.00	3.00	55,996
2021-11-08	3.00	3.00	3.00	3.00	102,152
2021-11-05	3.00	3.00	3.00	3.00	0
2021-11-04	3.00	3.00	3.00	3.00	0
2021-11-03	3.00	3.00	3.00	3.00	5,578
2021-11-02	3.00	3.00	3.00	3.00	25,000
2021-11-01	3.00	3.00	3.00	3.00	5,790
2021-10-29	3.00	3.00	3.00	3.00	63,455
2021-10-28	3.00	3.00	3.00	3.00	46,000
2021-10-27	3.00	3.00	3.00	3.00	52,882
2021-10-26	3.00	3.00	3.00	3.00	16,000
2021-10-25	3.00	3.00	3.00	3.00	0
2021-10-22	3.00	3.00	3.00	3.00	0
2021-10-21	3.00	3.00	3.00	3.00	175,682
2021-10-20	3.20	3.20	3.00	3.00	177,754
2021-10-19	3.20	3.20	3.20	3.20	10,000
2021-10-18	3.20	3.20	3.20	3.20	194,045
2021-10-15	3.20	3.20	3.20	3.20	5,517
2021-10-14	3.20	3.20	3.20	3.20	0
2021-10-13	3.20	3.20	3.20	3.20	0
2021-10-12	3.20	3.30	3.22	3.20	82,124
2021-10-11	3.30	3.30	3.20	3.20	206,914
2021-10-08	3.30	3.30	3.30	3.30	328,000
2021-10-07	3.30	3.30	3.30	3.30	71,874
2021-10-06	3.30	3.30	3.30	3.30	278,658
2021-10-05	3.30	3.30	3.30	3.30	0
2021-10-04	3.30	3.30	3.30	3.30	12,797
2021-10-01	3.30	3.30	3.30	3.30	281,943
2021-09-30	3.30	3.30	3.30	3.30	14,963
2021-09-29	3.30	3.30	3.30	3.30	0
2021-09-28	3.30	3.30	3.20	3.30	0
2021-09-27	3.30	3.30	3.30	3.30	101,710
2021-09-24	3.30	3.40	3.40	3.30	84,375
2021-09-23	3.30	3.30	3.30	3.30	31,282
2021-09-22	3.40	3.40	3.40	3.30	63,063
2021-09-21	3.40	3.40	3.40	3.40	619,240
2021-09-20	3.40	3.40	3.40	3.30	66,140
2021-09-17	3.30	3.40	3.40	3.40	422,422
2021-09-16	3.30	3.40	3.40	3.30	73,479
2021-09-15	3.30	3.30	3.30	3.30	245,000
2021-09-14	3.25	3.40	3.25	3.30	382,974
2021-09-13	3.25	3.25	3.25	3.25	75,638
2021-09-10	3.45	3.45	3.25	3.25	147,747
2021-09-09	3.45	3.45	3.45	3.45	26,085
2021-09-08	3.45	3.45	3.45	3.45	18,844
2021-09-07	3.45	3.45	3.45	3.45	0
2021-09-06	3.45	3.45	3.45	3.45	13,717
2021-09-03	3.45	3.45	3.45	3.45	62,088
2021-09-02	3.45	3.45	3.45	3.45	16,053
2021-09-01	3.45	3.64	3.64	3.64	9,811
2021-08-31	3.45	3.45	3.45	3.45	57,932
2021-08-30	3.45	3.45	3.45	3.45	0
2021-08-27	3.45	3.45	3.45	3.45	800
2021-08-26	3.45	3.45	3.45	3.45	96,408
2021-08-25	3.45	3.45	3.45	3.45	0
2021-08-24	3.45	3.45	3.45	3.45	6,075
2021-08-23	3.45	3.45	3.45	3.45	21,835
2021-08-20	3.45	3.45	3.45	3.45	8,500
2021-08-19	3.70	3.70	3.45	3.45	75,362
2021-08-18	3.75	3.86	3.86	3.86	91,756
2021-08-17	3.75	3.75	3.75	3.75	79,763
2021-08-16	3.25	3.54	3.54	3.75	376,971
2021-08-13	3.25	3.25	3.25	3.25	63,725
2021-08-12	3.25	3.25	3.25	3.25	300,000
2021-08-11	3.25	3.25	3.25	3.25	35,603
2021-08-10	3.25	3.25	3.25	3.25	14,024
2021-08-09	3.25	3.25	3.25	3.25	129,757
2021-08-06	3.25	3.25	3.25	3.25	0
2021-08-05	3.25	3.25	3.25	3.25	33,400
2021-08-04	3.25	3.25	3.25	3.25	93,443
2021-08-03	3.25	3.25	3.25	3.25	31,819
2021-08-02	3.25	3.25	3.25	3.25	32,631
2021-07-30	3.25	3.25	3.25	3.25	0
2021-07-29	3.40	3.50	3.50	3.25	223,037
2021-07-28	3.40	3.40	3.40	3.40	54,805
2021-07-27	2.90	3.60	2.90	3.40	1,898,786
2021-07-26	2.30	2.90	2.30	2.90	1,651,635
2021-07-23	2.30	2.30	2.20	2.30	0
2021-07-22	2.30	2.30	2.30	2.30	0
2021-07-21	2.30	2.30	2.30	2.30	502,071
2021-07-20	2.30	2.30	2.30	2.30	0
2021-07-19	2.50	2.30	2.30	2.30	850,000
2021-07-16	2.50	2.50	2.50	2.50	0
2021-07-15	2.50	2.50	2.50	2.50	0
2021-07-14	2.50	2.50	2.50	2.50	7,000
2021-07-13	2.50	2.50	2.50	2.50	12,850
2021-07-12	2.50	2.50	2.50	2.50	5,787
2021-07-09	2.50	2.50	2.50	2.50	3,748
2021-07-08	2.50	2.50	2.50	2.50	0
2021-07-07	2.50	2.50	2.50	2.50	0
2021-07-06	2.50	2.50	2.50	2.50	500,000
2021-07-05	2.50	2.50	2.50	2.50	50,762
2021-07-02	2.50	2.50	2.50	2.50	583,051
2021-07-01	2.50	2.50	2.50	2.50	511,802
2021-06-30	2.15	2.50	2.15	2.50	860,917
2021-06-29	2.05	2.15	2.05	2.15	827,733
2021-06-28	2.00	2.00	2.00	2.00	0
2021-06-25	2.00	2.00	2.00	2.00	361,372
2021-06-24	2.00	1.90	1.90	1.90	29,158
2021-06-23	2.00	1.90	1.90	2.00	68,088
2021-06-22	2.30	2.30	2.00	2.00	350,894
2021-06-21	2.30	2.30	2.30	2.30	211,908
2021-06-18	2.30	2.30	2.30	2.30	8,924
2021-06-17	2.30	2.30	2.30	2.30	0
2021-06-16	2.30	2.30	2.30	2.30	62,936
2021-06-15	2.25	2.30	2.15	2.30	157,094
2021-06-14	2.25	2.25	2.25	2.25	54,269
2021-06-11	2.25	2.25	2.25	2.25	0
2021-06-10	2.25	2.25	2.25	2.25	0
2021-06-09	2.25	2.25	2.25	2.25	0
2021-06-08	2.25	2.25	2.25	2.25	0
2021-06-07	2.25	2.25	2.25	2.25	12,301
2021-06-04	2.25	2.25	2.25	2.25	481
2021-06-03	2.25	2.25	2.25	2.25	61,531
2021-06-02	2.25	2.25	2.25	2.25	50,000
2021-06-01	2.25	2.25	2.25	2.25	50,000
2021-05-28	2.25	2.25	2.25	2.25	11,774
2021-05-27	2.25	2.25	2.25	2.25	13,821
2021-05-26	2.25	2.25	2.25	2.25	50,000
2021-05-25	2.25	2.25	2.25	2.25	0
2021-05-24	2.25	2.25	2.25	2.25	1,000
2021-05-21	2.25	2.25	2.25	2.25	0
2021-05-20	2.25	2.25	2.25	2.25	0
2021-05-19	2.25	2.25	2.25	2.25	0
2021-05-18	2.25	2.25	2.25	2.25	87,059
2021-05-17	2.25	2.25	2.25	2.25	0
2021-05-14	2.25	2.25	2.25	2.25	0
2021-05-13	2.25	2.25	2.25	2.25	0
2021-05-12	2.25	2.25	2.25	2.25	0
2021-05-11	2.25	2.25	2.25	2.25	28,892
2021-05-10	2.25	2.25	2.25	2.25	10,000
2021-05-07	2.30	2.30	2.25	2.25	21,113
2021-05-06	2.35	2.35	2.30	2.30	943,620
2021-05-05	2.35	2.35	2.35	2.35	27,649
2021-05-04	2.35	2.35	2.35	2.35	0
2021-04-30	2.35	2.35	2.35	2.35	4,407
2021-04-29	2.35	2.35	2.35	2.35	0
2021-04-28	2.35	2.34	2.34	2.35	23,535
2021-04-27	2.35	2.35	2.35	2.35	39,404
2021-04-26	2.35	2.35	2.35	2.35	64,945
2021-04-23	2.35	2.35	2.35	2.35	0
2021-04-22	2.35	2.35	2.35	2.35	14,895
2021-04-21	2.35	2.30	2.30	2.35	52,901
2021-04-20	2.35	2.35	2.35	2.35	256,923
2021-04-19	2.45	2.45	2.35	2.35	214,058
2021-04-16	2.45	2.45	2.45	2.45	100,000
2021-04-15	2.45	2.45	2.45	2.45	129,359
2021-04-14	2.45	2.45	2.45	2.45	20,320
2021-04-13	2.45	2.50	2.50	2.45	73,577
2021-04-12	2.60	2.60	2.45	2.45	131,957
2021-04-09	2.60	2.60	2.60	2.60	1,200
2021-04-08	2.60	2.60	2.60	2.60	14,035
2021-04-07	2.65	2.65	2.60	2.60	1,075,751
2021-04-06	2.80	2.80	2.65	2.65	317,222
2021-04-01	2.80	2.80	2.80	2.80	71,852
2021-03-31	2.80	2.80	2.80	2.80	0
2021-03-30	2.80	2.80	2.80	2.80	232,702
2021-03-29	2.90	2.90	2.80	2.80	709,474
2021-03-26	2.90	2.90	2.90	2.90	1,033,060
2021-03-25	2.90	2.90	2.90	2.90	89,173
2021-03-24	2.90	2.90	2.85	2.90	426,234
2021-03-23	2.95	3.06	3.06	3.06	139,297
2021-03-22	3.15	3.30	3.26	2.95	2,068,360
2021-03-19	3.15	3.36	3.36	3.36	6,390,622
2021-03-18	2.95	3.06	3.06	3.06	3,287,451
2021-03-17	2.80	2.95	2.80	2.95	646,424
2021-03-16	2.80	2.80	2.80	2.80	52,880
2021-03-15	2.80	2.80	2.80	2.80	35,752
2021-03-12	2.80	2.80	2.80	2.80	25,290
2021-03-11	2.80	2.80	2.80	2.80	222
2021-03-10	2.80	2.80	2.80	2.80	197,482
2021-03-09	2.85	2.70	2.70	2.80	285,377
2021-03-08	2.85	2.85	2.85	2.85	103,113
2021-03-05	2.75	2.60	2.60	2.85	113,520
2021-03-04	2.75	2.75	2.75	2.75	359,142
2021-03-03	2.75	2.75	2.75	2.75	117,815
2021-03-02	2.70	2.75	2.70	2.75	340,254
2021-03-01	2.70	2.80	2.80	2.70	135,173
2021-02-26	2.64	2.80	2.64	2.66	911,976
2021-02-25	2.95	2.78	2.78	2.78	2,424,305
2021-02-24	2.80	2.95	2.80	2.95	1,309,795
2021-02-23	3.40	3.40	2.80	2.80	713,004
2021-02-22	4.22	4.22	3.40	3.40	1,094,517
2021-02-19	4.00	4.14	4.00	4.10	4,246,907
2021-02-18	3.10	4.55	3.00	4.10	16,942,610
2021-02-17	3.45	3.30	2.95	3.10	3,154,077
2021-02-16	3.25	3.50	3.20	3.48	5,636,399
2021-02-15	3.60	3.68	2.78	3.16	5,436,752
2021-02-12	1.70	3.48	3.48	3.48	7,227,971
2021-02-11	1.40	1.55	1.40	1.55	801,656
2021-02-10	1.35	1.40	1.20	1.40	401,390
2021-02-09	1.35	1.35	1.35	1.35	1,778
2021-02-08	1.35	1.35	1.35	1.35	14,844
2021-02-05	1.42	1.42	1.42	1.35	265,702
2021-02-04	1.35	1.35	1.35	1.35	0
2021-02-03	1.35	1.35	1.35	1.35	0
2021-02-02	1.35	1.35	1.35	1.35	27,900
2021-02-01	1.35	1.35	1.35	1.35	2,800
2021-01-29	1.35	1.42	1.42	1.42	50,000
2021-01-28	1.35	1.35	1.35	1.35	0
2021-01-27	1.35	1.42	1.42	1.35	54,000
2021-01-26	1.35	1.35	1.35	1.35	656
2021-01-25	1.35	1.35	1.35	1.35	0
2021-01-22	1.35	1.35	1.35	1.35	0
2021-01-21	1.35	1.35	1.35	1.35	0
2021-01-20	1.35	1.35	1.35	1.35	0
2021-01-19	1.38	1.45	1.38	1.45	15,000
2021-01-18	1.35	1.35	1.35	1.35	0
2021-01-15	1.35	1.35	1.35	1.35	151,500
2021-01-14	1.20	1.35	1.20	1.35	151,728
2021-01-13	1.20	1.20	1.20	1.20	7,000
2021-01-12	1.15	1.20	1.15	1.20	150,000
2021-01-11	1.15	1.15	1.15	1.15	0
2021-01-08	1.15	1.15	1.15	1.15	17,221
2021-01-07	1.15	1.15	1.15	1.15	222,295
2021-01-06	1.10	1.15	1.10	1.15	133,813
2021-01-05	1.05	1.10	1.05	1.10	400,000
2021-01-04	1.05	1.05	1.05	1.05	28,532
2020-12-31	1.05	1.05	1.05	1.05	0
2020-12-30	1.05	1.05	1.05	1.05	160
2020-12-29	1.05	1.05	1.05	1.05	126,647
2020-12-24	1.05	1.05	1.05	1.05	0
2020-12-23	1.05	1.05	1.05	1.05	0
2020-12-22	1.05	1.05	1.05	1.05	0
2020-12-21	1.05	1.05	1.05	1.05	0
2020-12-18	1.05	1.05	1.05	1.05	0
2020-12-17	1.05	1.05	1.05	1.05	0
2020-12-16	1.00	1.05	1.00	1.05	0
2020-12-15	1.20	1.20	1.10	1.10	431,818
2020-12-14	1.20	1.20	1.20	1.20	0
2020-12-11	1.20	1.20	1.20	1.20	0
2020-12-10	1.20	1.20	1.20	1.20	0
2020-12-09	1.20	1.20	1.20	1.20	0
2020-12-08	1.20	1.20	1.20	1.20	0
2020-12-07	1.20	1.20	1.20	1.20	0
2020-12-04	1.20	1.20	1.20	1.20	0
2020-12-03	1.20	1.20	1.20	1.20	1,000
2020-12-02	1.20	1.20	1.20	1.20	0
2020-12-01	1.30	1.30	1.20	1.20	250,000
2020-11-30	1.30	1.30	1.30	1.30	0
2020-11-27	1.30	1.30	1.30	1.30	0
2020-11-26	1.30	1.30	1.30	1.30	0
2020-11-25	1.30	1.30	1.30	1.30	0
2020-11-24	1.30	1.30	1.30	1.30	0
2020-11-23	1.30	1.30	1.30	1.30	0
2020-11-20	1.20	1.20	1.20	1.20	0
2020-11-19	1.20	1.20	1.20	1.20	0
2020-11-18	1.20	1.20	1.20	1.20	6,667
2020-11-17	1.20	1.20	1.20	1.20	0
2020-11-16	1.20	1.20	1.20	1.20	0
2020-11-13	1.20	1.20	1.00	1.20	0
2020-11-12	1.20	1.20	1.20	1.20	0
2020-11-11	1.20	1.20	1.20	1.20	16,245
2020-11-10	1.20	1.20	1.20	1.20	0
2020-11-09	1.20	1.20	1.20	1.20	0
2020-11-06	1.20	1.20	1.20	1.20	0
2020-11-05	1.20	1.20	1.20	1.20	9,324
2020-11-04	1.20	1.20	1.20	1.20	0
2020-11-03	1.20	1.20	1.20	1.20	0
2020-11-02	1.20	1.20	1.20	1.20	2,810
2020-10-30	1.20	1.20	1.20	1.20	0
2020-10-29	1.20	1.20	1.20	1.20	0
2020-10-28	1.20	1.20	1.20	1.20	60,231
2020-10-27	1.20	1.20	1.20	1.20	11,126
2020-10-26	1.20	1.20	1.20	1.20	5,359
2020-10-23	1.20	1.20	1.20	1.20	0
2020-10-22	1.20	1.20	1.20	1.20	0
2020-10-21	1.20	1.20	1.20	1.20	0
2020-10-20	1.20	1.20	1.20	1.20	0
2020-10-16	1.40	1.40	1.40	1.40	0
2020-10-15	1.40	1.40	1.40	1.40	0
2020-10-14	1.40	1.40	1.40	1.40	0
2020-10-13	1.40	1.40	1.40	1.40	0
2020-10-12	1.40	1.40	1.40	1.40	2,126
2020-10-09	1.40	1.40	1.40	1.40	0
2020-10-08	1.40	1.40	1.40	1.40	0
2020-10-07	1.40	1.40	1.40	1.40	1,140
2020-10-06	1.40	1.40	1.40	1.40	0
2020-10-05	1.40	1.40	1.40	1.40	0
2020-10-02	1.40	1.40	1.40	1.40	0
2020-10-01	1.40	1.40	1.40	1.40	0
2020-09-30	1.40	1.40	1.40	1.40	100,000
2020-09-29	1.40	1.40	1.40	1.40	27,153
2020-09-28	1.40	1.40	1.40	1.40	0
2020-09-25	1.40	1.40	1.40	1.40	0
2020-09-24	1.40	1.40	1.40	1.40	0
2020-09-23	1.40	1.40	1.40	1.40	0
2020-09-22	1.40	1.40	1.40	1.40	0
2020-09-21	1.40	1.40	1.40	1.40	0
2020-09-18	1.40	1.40	1.40	1.40	0
2020-09-17	1.40	1.40	1.40	1.40	0
2020-09-16	1.40	1.40	1.40	1.40	50,000
2020-09-15	1.40	1.40	1.40	1.40	50,000
2020-09-14	1.40	1.40	1.40	1.40	0
2020-09-11	1.40	1.40	1.40	1.40	0
2020-09-10	1.40	1.40	1.40	1.40	0
2020-09-09	1.40	1.40	1.40	1.40	0
2020-09-08	1.40	1.40	1.40	1.40	0
2020-09-07	1.40	1.40	1.40	1.40	0
2020-09-04	1.40	1.40	1.40	1.40	0
2020-09-03	1.40	1.40	1.40	1.40	32,460
2020-09-02	1.40	1.40	1.40	1.40	0
2020-09-01	1.40	1.40	1.40	1.40	0
2020-08-28	1.40	1.40	1.40	1.40	0
2020-08-27	1.40	1.40	1.40	1.40	0
2020-08-26	1.45	1.45	1.40	1.40	60,149
2020-08-25	1.45	1.45	1.45	1.45	0
2020-08-24	1.45	1.45	1.45	1.45	2,500
2020-08-21	1.45	1.45	1.45	1.45	0
2020-08-20	1.45	1.45	1.45	1.45	0
2020-08-19	1.45	1.45	1.45	1.45	0
2020-08-18	1.45	1.45	1.45	1.45	0
2020-08-17	1.45	1.45	1.45	1.45	0
2020-08-14	1.45	1.45	1.45	1.45	0
2020-08-13	1.45	1.45	1.45	1.45	0
2020-08-12	1.45	1.45	1.45	1.45	0
2020-08-11	1.45	1.45	1.45	1.45	0
2020-08-10	1.45	1.45	1.45	1.45	29,039
2020-08-07	1.45	1.45	1.45	1.45	0
2020-08-06	1.45	1.45	1.45	1.45	40
2020-08-05	1.45	1.45	1.45	1.45	0
2020-08-04	1.45	1.45	1.45	1.45	0
2020-08-03	1.45	1.45	1.45	1.45	0
2020-07-31	1.45	1.45	1.45	1.45	3,000
2020-07-30	1.45	1.45	1.45	1.45	0
2020-07-29	1.45	1.45	1.45	1.45	0
2020-07-28	1.45	1.45	1.45	1.45	0
2020-07-27	1.45	1.45	1.45	1.45	0
2020-07-24	1.45	1.45	1.45	1.45	0
2020-07-23	1.45	1.45	1.45	1.45	0
2020-07-22	1.45	1.45	1.45	1.45	0
2020-07-21	1.45	1.45	1.45	1.45	0
2020-07-20	1.45	1.45	1.45	1.45	0
2020-07-17	1.45	1.45	1.45	1.45	0
2020-07-16	1.45	1.45	1.45	1.45	0
2020-07-15	1.45	1.45	1.20	1.45	5,300
2020-07-14	1.45	1.45	1.45	1.45	0
2020-07-13	1.45	1.45	1.45	1.45	0
2020-07-10	1.45	1.45	1.45	1.45	0
2020-07-09	1.45	1.45	1.45	1.45	1,131
2020-07-08	1.45	1.45	1.45	1.45	0
2020-07-07	1.45	1.45	1.45	1.45	0
2020-07-06	1.45	1.45	1.45	1.45	0
2020-07-03	1.45	1.45	1.45	1.45	399,217
2020-07-02	1.45	1.45	1.45	1.45	68,300
2020-07-01	1.45	1.45	1.45	1.45	0
2020-06-30	1.45	1.45	1.45	1.45	0
2020-06-29	1.45	1.45	1.45	1.45	0
2020-06-26	1.45	1.45	1.45	1.45	0
2020-06-25	1.45	1.45	1.45	1.45	0
2020-06-24	1.45	1.45	1.45	1.45	0
2020-06-23	1.45	1.45	1.45	1.45	0
2020-06-22	1.45	1.45	1.45	1.45	0
2020-06-19	1.45	1.45	1.45	1.45	50,000
2020-06-18	1.45	1.45	1.45	1.45	0
2020-06-17	1.45	1.45	1.45	1.45	17,100
2020-06-16	1.45	1.45	1.45	1.45	5,066
2020-06-15	1.45	1.45	1.45	1.45	0
2020-06-12	1.45	1.45	1.45	1.45	0
2020-06-11	1.45	1.45	1.45	1.45	1,200
2020-06-10	1.45	1.45	1.45	1.45	0
2020-06-09	1.45	1.45	1.45	1.45	6,320
2020-06-08	1.45	1.45	1.45	1.45	0
2020-06-05	1.45	1.45	1.45	1.45	14,322
2020-06-04	1.45	1.45	1.45	1.45	0
2020-06-03	1.45	1.45	1.45	1.45	0
2020-06-02	1.45	1.45	1.45	1.45	10,000
2020-06-01	1.45	1.45	1.45	1.45	0
2020-05-29	1.45	1.45	1.45	1.45	0
2020-05-28	1.45	1.45	1.45	1.45	12,635
2020-05-27	1.45	1.45	1.45	1.45	0
2020-05-26	1.45	1.45	1.45	1.45	0
2020-05-22	1.45	1.45	1.45	1.45	0
2020-05-21	1.45	1.45	1.45	1.45	0
2020-05-20	1.45	1.45	1.45	1.45	0
2020-05-19	1.45	1.45	1.45	1.45	0
2020-05-18	1.45	1.45	1.45	1.45	67,656
2020-05-15	1.45	1.45	1.45	1.45	0
2020-05-14	1.45	1.45	1.45	1.45	0
2020-05-13	1.45	1.45	1.45	1.45	0
2020-05-12	1.45	1.45	1.45	1.45	0
2020-05-11	1.45	1.45	1.45	1.45	0
2020-05-07	1.45	1.45	1.45	1.45	0
2020-05-06	1.45	1.45	1.45	1.45	74,198
2020-05-05	1.45	1.45	1.45	1.45	0
2020-05-04	1.45	1.45	1.45	1.45	17,579
2020-05-01	1.45	1.45	1.45	1.45	0
2020-04-30	1.45	1.45	1.45	1.45	149,298
2020-04-29	1.45	1.45	1.45	1.45	0
2020-04-28	1.45	1.45	1.45	1.45	117
2020-04-27	1.45	1.45	1.45	1.45	0
2020-04-24	1.45	1.45	1.45	1.45	0
2020-04-23	1.45	1.45	1.45	1.45	0
2020-04-22	1.45	1.45	1.45	1.45	0
2020-04-21	1.45	1.45	1.45	1.45	0
2020-04-20	1.45	1.45	1.45	1.45	0
2020-04-17	1.45	1.45	1.45	1.45	0
2020-04-16	1.45	1.45	1.45	1.45	0
2020-04-15	1.45	1.45	1.45	1.45	35,000
2020-04-14	1.45	1.45	1.45	1.45	85,550
2020-04-09	1.45	1.45	1.45	1.45	600
2020-04-08	1.45	1.45	1.45	1.45	194,587
2020-04-07	1.45	1.45	1.45	1.45	37,792
2020-04-06	1.45	1.45	1.45	1.45	40
2020-04-03	1.45	1.45	1.45	1.45	0
2020-04-03	1.45	1.45	1.45	1.45	0
2020-04-02	1.45	1.45	1.45	1.45	4,940
2020-04-02	1.45	1.45	1.45	1.45	4,940
2020-04-01	1.45	1.45	1.45	1.45	4
2020-04-01	1.45	1.45	1.45	1.45	4
2020-03-31	1.50	1.50	1.50	1.50	0
2020-03-30	1.50	1.50	1.50	1.50	0
2020-03-27	1.50	1.50	1.50	1.50	0
2020-03-26	1.50	1.50	1.50	1.50	0
2020-03-25	1.50	1.50	1.50	1.50	0
2020-03-24	1.50	1.50	1.50	1.50	0
2020-03-23	1.50	1.50	1.50	1.50	0
2020-03-20	1.50	1.50	1.50	1.50	0
2020-03-19	1.50	1.50	1.50	1.50	0
2020-03-18	1.50	1.50	1.50	1.50	5,632
2020-03-17	1.50	1.50	1.50	1.50	0
2020-03-16	1.50	1.50	1.50	1.50	0
2020-03-13	1.50	1.50	1.50	1.50	0
2020-03-12	1.50	1.50	1.50	1.50	0
2020-03-11	1.50	1.50	1.50	1.50	0
2020-03-10	1.50	1.50	1.50	1.50	0
2020-03-09	1.50	1.50	1.50	1.50	0
2020-03-06	1.50	1.50	1.50	1.50	0
2020-03-05	1.50	1.50	1.50	1.50	0
2020-03-04	1.50	1.50	1.50	1.50	0
2020-03-03	1.50	1.50	1.50	1.50	5,604
2020-03-02	1.50	1.50	1.50	1.50	10,000
2020-02-28	1.50	1.50	1.50	1.50	0
2020-02-27	1.50	1.50	1.50	1.50	200
2020-02-26	1.40	1.40	1.40	1.40	75,000
2020-02-25	1.40	1.40	1.40	1.40	0
2020-02-24	1.40	1.40	1.40	1.40	275,000
2020-02-21	1.40	1.40	1.40	1.40	0
2020-02-20	1.40	1.40	1.40	1.40	0
2020-02-19	1.40	1.40	1.40	1.40	0
2020-02-18	1.40	1.40	1.40	1.40	8,316
2020-02-17	1.40	1.40	1.40	1.40	6,547
2020-02-14	1.40	1.40	1.40	1.40	0
2020-02-13	1.40	1.40	1.40	1.40	181
2020-02-12	1.40	1.40	1.40	1.40	100,941
2020-02-11	1.40	1.40	1.40	1.40	12,917
2020-02-10	1.40	1.40	1.40	1.40	9,695
2020-02-07	1.40	1.40	1.40	1.40	0
2020-02-06	1.45	1.45	1.40	1.40	62,000
2020-02-05	1.45	1.45	1.45	1.45	0
2020-02-04	1.45	1.45	1.45	1.45	25,464
2020-02-03	1.45	1.45	1.45	1.45	0
2020-01-31	1.45	1.45	1.45	1.45	96,408
2020-01-30	1.45	1.45	1.45	1.45	0
2020-01-29	1.45	1.45	1.45	1.45	0
2020-01-28	1.45	1.45	1.45	1.45	10,733
2020-01-27	1.45	1.45	1.45	1.45	480
2020-01-24	1.45	1.45	1.45	1.45	570
2020-01-23	1.45	1.45	1.45	1.45	0
2020-01-22	1.45	1.45	1.45	1.45	0
2020-01-21	1.45	1.45	1.45	1.45	0
2020-01-20	1.45	1.45	1.45	1.45	12,000
2020-01-17	1.45	1.45	1.45	1.45	0
2020-01-16	1.45	1.45	1.45	1.45	0
2020-01-15	1.45	1.45	1.45	1.45	63,695
2020-01-14	1.45	1.45	1.45	1.45	1,000
2020-01-13	1.45	1.45	1.45	1.45	0
2020-01-10	1.45	1.45	1.45	1.45	0
2020-01-09	1.45	1.45	1.45	1.45	0
2020-01-08	1.45	1.45	1.45	1.45	0
2020-01-07	1.45	1.45	1.45	1.45	0
2020-01-06	1.45	1.45	1.45	1.45	0
2020-01-03	1.45	1.45	1.45	1.45	0
2020-01-02	1.50	1.50	1.45	1.45	122,276
2019-12-31	1.50	1.50	1.50	1.50	0
2019-12-30	1.50	1.50	1.50	1.50	2,000
2019-12-27	1.50	1.50	1.50	1.50	0
2019-12-24	1.55	1.55	1.40	1.40	200,000
2019-12-23	1.55	1.55	1.55	1.55	0
2019-12-20	1.55	1.55	1.55	1.55	0
2019-12-19	1.55	1.55	1.55	1.55	0
2019-12-18	1.55	1.55	1.55	1.55	0
2019-12-17	1.55	1.55	1.55	1.55	0
2019-12-16	1.55	1.55	1.55	1.55	36,200
2019-12-13	1.55	1.55	1.55	1.55	782
2019-12-12	1.55	1.55	1.55	1.55	0
2019-12-11	1.55	1.55	1.55	1.55	0
2019-12-10	1.55	1.55	1.55	1.55	0
2019-12-09	1.55	1.55	1.55	1.55	0
2019-12-06	1.55	1.55	1.55	1.55	0
2019-12-05	1.55	1.55	1.55	1.55	0
2019-12-04	1.55	1.55	1.55	1.55	0
2019-12-03	1.55	1.55	1.55	1.55	75,000
2019-12-02	1.65	1.65	1.55	1.55	500,000
2019-11-29	1.65	1.65	1.65	1.65	0
2019-11-28	2.00	2.00	1.65	1.65	100,000
2019-11-27	2.00	2.00	2.00	2.00	0
2019-11-26	2.00	2.00	2.00	2.00	5,700
2019-11-25	2.00	2.00	2.00	2.00	0
2019-11-22	2.00	2.00	2.00	2.00	0
2019-11-21	2.00	2.00	2.00	2.00	0
2019-11-20	2.00	2.00	2.00	2.00	0
2019-11-19	2.00	2.00	2.00	2.00	0
2019-11-18	2.00	2.00	2.00	2.00	0
2019-11-15	2.00	2.00	2.00	2.00	248,434
2019-11-14	2.00	2.00	2.00	2.00	0
2019-11-13	2.00	2.00	2.00	2.00	0
2019-11-12	2.00	2.00	2.00	2.00	11,600
2019-11-11	2.00	2.00	2.00	2.00	0
2019-11-08	2.00	2.00	2.00	2.00	47,273
2019-11-07	2.00	2.00	2.00	2.00	0
2019-11-06	2.00	2.00	2.00	2.00	0
2019-11-05	2.00	2.05	1.80	2.00	0
2019-11-04	2.00	2.00	2.00	2.00	0
2019-11-01	2.00	2.00	2.00	2.00	0
2019-10-31	2.00	2.00	2.00	2.00	0
2019-10-30	2.25	2.25	2.00	2.00	214,000
2019-10-29	2.25	2.25	2.25	2.25	134,510
2019-10-28	2.25	2.25	2.25	2.25	0
2019-10-25	2.25	2.25	2.25	2.25	0
2019-10-24	2.25	2.25	2.25	2.25	110,000
2019-10-23	2.25	2.25	2.25	2.25	1,900
2019-10-22	2.25	2.25	2.25	2.25	10,000
2019-10-21	2.25	2.25	2.25	2.25	0
2019-10-18	2.25	2.25	2.25	2.25	41,210
2019-10-17	2.25	2.25	2.25	2.25	100
2019-10-16	2.25	2.25	2.25	2.25	19,815
2019-10-15	2.25	2.25	2.25	2.25	0
2019-10-14	2.25	2.25	2.25	2.25	0
2019-10-11	2.25	2.25	2.25	2.25	0
2019-10-10	2.25	2.25	2.25	2.25	353,961
2019-10-09	2.25	2.25	2.25	2.25	0
2019-10-08	2.25	2.25	2.25	2.25	0
2019-10-07	2.25	2.25	2.25	2.25	711
2019-10-04	2.25	2.25	2.25	2.25	0
2019-10-03	2.25	2.25	2.25	2.25	0
2019-10-02	2.25	2.25	2.25	2.25	0
2019-10-01	2.25	2.25	2.25	2.25	25,148
2019-09-30	2.25	2.25	2.25	2.25	0
2019-09-27	2.25	2.25	2.25	2.25	52,588
2019-09-26	1.75	2.25	1.75	2.25	710,000
2019-09-25	1.75	1.75	1.75	1.75	0
2019-09-24	1.75	1.75	1.75	1.75	0
2019-09-23	1.75	1.75	1.75	1.75	0
2019-09-20	1.75	1.75	1.75	1.75	0
2019-09-19	1.75	1.75	1.75	1.75	0
2019-09-18	1.75	1.75	1.75	1.75	20,000
2019-09-17	1.75	1.75	1.75	1.75	12,063
2019-09-16	1.75	1.75	1.75	1.75	0
2019-09-13	1.75	1.75	1.75	1.75	0
2019-09-12	1.75	1.75	1.50	1.75	0
2019-09-11	1.75	1.75	1.75	1.75	0
2019-09-10	1.75	1.75	1.75	1.75	0
2019-09-09	1.75	1.75	1.75	1.75	283,939
2019-09-06	1.75	1.75	1.75	1.75	110,253
2019-09-05	1.65	1.75	1.65	1.75	100,000
2019-09-04	1.65	1.65	1.65	1.65	0
2019-09-03	1.65	1.65	1.65	1.65	25,000
2019-09-02	1.65	1.65	1.65	1.65	25,000
2019-08-30	1.65	1.65	1.65	1.65	52,830
2019-08-29	2.10	2.10	1.65	2.10	25,000
2019-08-28	2.10	2.10	2.10	2.10	0
2019-08-27	2.10	2.10	2.10	2.10	0
2019-08-23	2.10	2.10	2.10	2.10	50,042
2019-08-22	2.10	2.10	2.10	2.10	4,117
2019-08-21	2.10	2.10	2.10	2.10	0
2019-08-20	2.25	2.25	2.10	2.10	25,278
2019-08-19	2.25	2.25	2.25	2.25	1,900
2019-08-16	2.25	2.25	2.25	2.25	363,773
2019-08-15	2.25	2.25	2.25	2.25	4,560
2019-08-14	2.25	2.25	2.25	2.25	0
2019-08-13	2.25	2.25	2.25	2.25	0
2019-08-12	2.25	2.25	2.25	2.25	0
2019-08-09	2.25	2.25	2.25	2.25	0
2019-08-08	2.25	2.25	2.25	2.25	0
2019-08-07	2.25	2.25	2.25	2.25	15,000
2019-08-06	2.25	2.25	2.25	2.25	0
2019-08-05	2.25	2.25	2.25	2.25	7,600
2019-08-02	2.25	2.25	2.25	2.25	0
2019-08-01	2.25	2.25	2.25	2.25	3,800
2019-07-31	2.25	2.25	2.25	2.25	0
2019-07-30	2.25	2.25	2.25	2.25	0
2019-07-29	2.25	2.25	2.25	2.25	0
2019-07-26	2.25	2.25	2.25	2.25	0
2019-07-25	2.25	2.25	2.25	2.25	5,000
2019-07-24	2.25	2.25	2.25	2.25	0
2019-07-23	2.25	2.25	2.25	2.25	0
2019-07-22	2.25	2.25	2.25	2.25	1,140
2019-07-19	2.25	2.25	2.25	2.25	0
2019-07-18	2.25	2.25	2.25	2.25	3,500
2019-07-17	2.25	2.25	2.25	2.25	0
2019-07-16	2.25	2.25	2.25	2.25	2,937
2019-07-15	2.25	2.25	2.25	2.25	150,000
2019-07-12	2.25	2.25	2.25	2.25	480
2019-07-11	2.25	2.25	2.25	2.25	3,999
2019-07-10	2.25	2.25	2.25	2.25	0
2019-07-09	2.25	2.25	2.25	2.25	0
2019-07-08	2.25	2.25	2.25	2.25	170,000
2019-07-05	2.25	2.25	2.25	2.25	38,020
2019-07-04	2.25	2.25	2.25	2.25	400
2019-07-03	2.25	2.25	2.25	2.25	0
2019-07-02	2.25	2.25	2.25	2.25	0
2019-07-01	2.25	2.25	2.25	2.25	75,000
2019-06-28	2.25	2.25	2.25	2.25	25,000
2019-06-27	2.25	2.25	2.25	2.25	4,212
2019-06-26	2.25	2.25	2.25	2.25	0
2019-06-25	2.25	2.25	2.25	2.25	0
2019-06-24	2.25	2.25	2.25	2.25	114
2019-06-21	2.25	2.25	2.25	2.25	309
2019-06-20	2.15	2.25	2.15	2.25	263,972
2019-06-19	2.15	2.20	2.20	2.15	42,283
2019-06-18	2.15	2.15	2.15	2.15	114,791
2019-06-17	2.15	2.15	2.15	2.15	0
2019-06-14	2.15	2.15	2.15	2.15	85,000
2019-06-13	2.15	2.15	2.15	2.15	0
2019-06-12	2.15	2.15	2.15	2.15	400,812
2019-06-11	2.15	2.15	2.15	2.15	339,105
2019-06-10	2.15	2.15	2.15	2.15	0
2019-06-07	2.30	2.30	2.15	2.15	100,196
2019-06-06	2.30	2.30	2.30	2.30	0
2019-06-05	2.30	2.30	2.30	2.30	35,588
2019-06-04	2.30	2.30	2.30	2.30	0
2019-06-03	2.30	2.30	2.30	2.30	0
2019-05-31	2.30	2.30	2.30	2.30	9,882
2019-05-30	2.30	2.30	2.30	2.30	250,001
2019-05-29	2.30	2.30	2.30	2.30	0
2019-05-28	2.30	2.30	2.30	2.30	8,365
2019-05-24	2.30	2.30	2.30	2.30	0
2019-05-23	2.30	2.30	2.30	2.30	0
2019-05-22	2.30	2.30	2.30	2.30	46
2019-05-21	2.30	2.30	2.30	2.30	0
2019-05-20	2.30	2.30	2.30	2.30	0
2019-05-17	2.30	2.30	2.30	2.30	74,941
2019-05-16	2.30	2.30	2.30	2.30	0
2019-05-15	2.30	2.30	2.30	2.30	37,600
2019-05-14	2.30	2.36	2.36	2.30	112,500
2019-05-13	2.30	2.30	2.30	2.30	0
2019-05-10	2.30	2.30	2.30	2.30	0
2019-05-09	2.30	2.30	2.30	2.30	0
2019-05-08	2.30	2.30	2.30	2.30	5,000
2019-05-07	2.30	2.30	2.30	2.30	2,810

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

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

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