SpaceandPeople Share History

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

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

Date	Open	High	Low	Close	Volume
2024-05-02	86.00	86.00	86.00	86.00	7,609
2024-05-01	86.00	86.00	86.00	86.00	59
2024-04-30	91.00	91.00	82.50	86.00	39,545
2024-04-29	82.00	94.00	82.00	91.00	94,722
2024-04-26	80.00	80.00	80.00	80.00	0
2024-04-25	80.00	80.00	80.00	80.00	3,842
2024-04-24	80.00	80.00	80.00	80.00	3,008
2024-04-23	80.00	80.00	80.00	80.00	500
2024-04-22	80.00	80.00	80.00	80.00	12
2024-04-19	80.00	80.00	80.00	80.00	0
2024-04-18	80.00	80.00	80.00	80.00	58
2024-04-17	80.00	80.00	80.00	80.00	0
2024-04-16	80.00	80.00	80.00	80.00	0
2024-04-15	80.00	80.00	80.00	80.00	0
2024-04-12	80.00	80.00	80.00	80.00	28
2024-04-11	80.00	80.00	80.00	80.00	503
2024-04-10	80.00	80.00	80.00	80.00	1,500
2024-04-09	80.00	80.00	80.00	80.00	0
2024-04-08	80.00	80.00	80.00	80.00	0
2024-04-05	80.00	80.00	80.00	80.00	524
2024-04-04	80.00	80.00	80.00	80.00	500
2024-04-03	80.00	80.00	80.00	80.00	400
2024-04-02	80.00	80.00	80.00	80.00	547
2024-04-01	80.00	80.00	80.00	80.00	0
2024-03-29	80.00	80.00	80.00	80.00	0
2024-03-28	80.00	80.00	80.00	80.00	10,000
2024-03-27	82.50	82.50	77.50	80.00	10,250
2024-03-26	85.00	85.00	77.50	77.50	5,300
2024-03-25	85.00	85.00	85.00	85.00	401
2024-03-22	85.00	85.00	85.00	85.00	0
2024-03-21	85.00	85.00	85.00	85.00	10,000
2024-03-20	85.00	85.00	85.00	85.00	1,000
2024-03-19	82.50	85.00	82.50	85.00	286
2024-03-18	80.00	82.50	80.00	82.50	17,250
2024-03-15	80.00	80.00	80.00	80.00	9,650
2024-03-14	80.00	80.00	80.00	80.00	4,300
2024-03-13	80.00	80.00	80.00	80.00	1,003
2024-03-12	80.00	80.00	80.00	80.00	0
2024-03-11	80.00	80.00	80.00	80.00	0
2024-03-08	80.00	80.00	80.00	80.00	0
2024-03-07	80.00	80.00	80.00	80.00	2,000
2024-03-06	80.00	80.00	80.00	80.00	0
2024-03-05	85.00	85.00	80.00	80.00	15,775
2024-03-04	85.00	85.00	85.00	85.00	2,000
2024-03-01	77.50	85.00	77.50	85.00	14,367
2024-02-29	77.50	77.50	77.50	77.50	4,517
2024-02-28	77.50	77.50	77.50	77.50	6,101
2024-02-27	72.50	77.50	72.50	77.50	27,474
2024-02-26	77.50	77.50	72.50	72.50	12,242
2024-02-23	79.00	79.00	77.50	77.50	2,665
2024-02-22	77.50	79.00	77.50	79.00	17,327
2024-02-21	77.50	77.50	77.50	77.50	5,060
2024-02-20	85.00	85.00	77.50	77.50	18,473
2024-02-19	60.50	92.50	61.00	85.00	245,417
2024-02-16	58.50	58.50	58.50	58.50	65
2024-02-15	58.50	58.50	58.50	58.50	1,650
2024-02-14	58.50	58.50	58.50	58.50	0
2024-02-13	58.50	58.50	58.50	58.50	0
2024-02-12	58.50	58.50	58.50	58.50	1,500
2024-02-09	58.50	58.50	58.50	58.50	0
2024-02-08	58.50	58.50	58.50	58.50	504
2024-02-07	60.00	61.00	58.50	58.50	0
2024-02-06	58.50	58.50	58.50	58.50	2,015
2024-02-05	58.50	58.50	58.50	58.50	0
2024-02-02	58.50	58.50	58.50	58.50	0
2024-02-01	58.50	58.50	58.50	58.50	0
2024-01-31	58.50	58.50	58.50	58.50	84
2024-01-30	58.50	58.50	58.50	58.50	3,018
2024-01-29	58.50	58.50	58.50	58.50	5,000
2024-01-26	58.50	58.50	58.50	58.50	5,003
2024-01-25	58.50	58.50	58.50	58.50	0
2024-01-24	60.00	61.00	58.50	58.50	0
2024-01-23	58.50	58.50	58.50	58.50	502
2024-01-22	58.50	58.50	58.50	58.50	1
2024-01-19	58.50	58.50	58.50	58.50	0
2024-01-18	58.50	58.50	58.50	58.50	533
2024-01-17	58.50	58.50	58.50	58.50	0
2024-01-16	58.50	58.50	58.50	58.50	5
2024-01-15	58.50	58.50	58.50	58.50	802
2024-01-12	58.50	58.50	58.50	58.50	1
2024-01-11	58.50	58.50	58.50	58.50	0
2024-01-10	58.50	58.50	58.50	58.50	5,000
2024-01-09	58.50	58.50	58.50	58.50	607
2024-01-08	58.50	58.50	58.50	58.50	84
2024-01-05	58.50	58.50	58.50	58.50	0
2024-01-04	58.50	58.50	58.50	58.50	0
2024-01-03	58.50	58.50	58.50	58.50	0
2024-01-02	58.50	58.50	58.50	58.50	588
2024-01-01	58.50	58.50	58.50	58.50	0
2023-12-29	58.50	58.50	58.50	58.50	0
2023-12-28	58.50	58.50	58.50	58.50	3,590
2023-12-27	60.00	60.00	58.50	58.50	7,646
2023-12-26	60.00	60.00	60.00	60.00	0
2023-12-25	60.00	60.00	60.00	60.00	0
2023-12-22	60.00	60.00	60.00	60.00	900
2023-12-21	60.00	60.00	60.00	60.00	0
2023-12-20	60.00	60.00	60.00	60.00	5
2023-12-19	60.00	60.00	60.00	60.00	3
2023-12-18	60.00	60.00	60.00	60.00	6
2023-12-15	60.00	60.00	60.00	60.00	5,400
2023-12-14	60.00	60.00	60.00	60.00	13
2023-12-13	60.00	60.00	60.00	60.00	0
2023-12-12	60.00	60.00	60.00	60.00	32
2023-12-11	61.50	61.50	60.00	60.00	0
2023-12-08	61.50	61.50	61.50	61.50	0
2023-12-07	61.50	61.50	61.50	61.50	2,500
2023-12-06	61.50	61.50	61.50	61.50	6
2023-12-05	61.50	61.50	61.50	61.50	300
2023-12-04	61.50	61.50	61.50	61.50	899
2023-12-01	61.50	61.50	61.50	61.50	18
2023-11-30	61.50	61.50	61.50	61.50	915
2023-11-29	60.00	61.50	60.00	61.50	914
2023-11-28	61.50	61.50	61.50	61.50	9,000
2023-11-27	61.50	61.50	61.50	61.50	0
2023-11-24	61.50	61.50	61.50	61.50	0
2023-11-23	61.50	61.50	61.50	61.50	15
2023-11-22	61.50	61.50	61.50	61.50	0
2023-11-21	61.50	61.50	61.50	61.50	47
2023-11-20	61.50	61.50	61.50	61.50	0
2023-11-17	61.50	61.50	61.50	61.50	3
2023-11-16	61.50	61.50	61.50	61.50	603
2023-11-15	61.50	61.50	61.50	61.50	34
2023-11-14	61.50	61.50	61.50	61.50	0
2023-11-13	61.50	61.50	61.50	61.50	4,000
2023-11-10	61.50	61.50	61.50	61.50	2,500
2023-11-09	61.50	61.50	61.50	61.50	0
2023-11-08	61.50	61.50	61.50	61.50	0
2023-11-07	61.50	61.50	61.50	61.50	0
2023-11-06	61.50	61.50	61.50	61.50	1,466
2023-11-03	61.50	61.50	61.50	61.50	0
2023-11-02	61.50	61.50	61.50	61.50	5,000
2023-11-01	61.50	61.50	61.50	61.50	100
2023-10-31	61.50	61.50	61.50	61.50	0
2023-10-30	61.50	61.50	61.50	61.50	7,812
2023-10-27	61.50	61.50	61.50	61.50	0
2023-10-26	61.50	61.50	61.50	61.50	1,000
2023-10-25	61.50	61.50	61.50	61.50	14
2023-10-24	61.50	61.50	61.50	61.50	6
2023-10-23	64.00	64.00	61.50	61.50	2,500
2023-10-20	64.00	64.00	64.00	64.00	1
2023-10-19	62.50	65.50	62.50	62.50	3,622
2023-10-18	62.50	62.50	62.50	62.50	0
2023-10-17	62.50	62.50	62.50	62.50	0
2023-10-16	62.50	62.50	62.50	62.50	0
2023-10-13	65.00	65.00	62.50	62.50	2,952
2023-10-12	67.50	67.50	65.00	65.00	1,000
2023-10-11	67.50	67.50	67.50	67.50	0
2023-10-10	67.50	67.50	67.50	67.50	12
2023-10-09	67.50	67.50	67.50	67.50	3,509
2023-10-06	71.50	71.50	67.50	67.50	12,470
2023-10-05	75.00	75.00	71.50	71.50	5,438
2023-10-04	75.00	75.00	75.00	75.00	1,000
2023-10-03	77.50	77.50	75.00	75.00	6,800
2023-10-02	82.50	82.50	77.50	77.50	5,200
2023-09-29	82.50	82.50	82.50	82.50	2
2023-09-28	82.50	82.50	82.50	82.50	418
2023-09-27	80.00	80.00	80.00	80.00	12
2023-09-26	80.00	80.00	80.00	80.00	0
2023-09-25	85.00	85.00	77.50	80.00	19,027
2023-09-22	95.00	95.00	95.00	95.00	58
2023-09-21	92.50	95.00	92.50	95.00	4,129
2023-09-20	92.50	88.50	88.50	88.50	1,037
2023-09-19	79.50	102.50	79.50	92.50	43,154
2023-09-18	79.50	79.50	79.50	79.50	20
2023-09-15	79.50	79.50	79.50	79.50	3,601
2023-09-14	79.50	79.50	79.50	79.50	12
2023-09-13	79.50	79.50	79.50	79.50	1,400
2023-09-12	79.50	79.50	79.50	79.50	8,013
2023-09-11	79.50	79.50	79.50	79.50	6,240
2023-09-08	78.50	79.50	78.50	79.50	1,159
2023-09-07	77.50	78.50	77.50	78.50	1,905
2023-09-06	75.00	77.50	75.00	77.50	19
2023-09-05	75.00	75.00	75.00	75.00	3,191
2023-09-04	75.00	75.00	75.00	75.00	2,006
2023-09-01	75.00	75.00	75.00	75.00	2,253
2023-08-31	75.00	75.00	75.00	75.00	0
2023-08-30	75.00	75.00	75.00	75.00	0
2023-08-29	75.00	75.00	75.00	75.00	29
2023-08-28	75.00	75.00	75.00	75.00	0
2023-08-25	75.00	75.00	75.00	75.00	0
2023-08-24	75.00	75.00	75.00	75.00	0
2023-08-23	75.00	75.00	75.00	75.00	1,511
2023-08-22	75.00	75.00	75.00	75.00	11
2023-08-21	75.00	75.00	75.00	75.00	112
2023-08-18	72.50	75.00	72.50	75.00	5,054
2023-08-17	72.50	72.50	72.50	72.50	0
2023-08-16	70.50	72.50	70.50	72.50	9,936
2023-08-15	70.50	70.50	70.50	70.50	0
2023-08-14	70.50	70.50	70.50	70.50	1,500
2023-08-11	70.50	70.50	70.50	70.50	0
2023-08-10	70.50	70.50	70.50	70.50	13
2023-08-09	70.50	70.50	70.50	70.50	83
2023-08-08	70.50	70.50	70.50	70.50	0
2023-08-07	70.50	70.50	70.50	70.50	194
2023-08-04	70.50	70.50	70.50	70.50	0
2023-08-03	68.50	70.50	68.50	70.50	15,000
2023-08-02	68.50	68.50	68.50	68.50	90
2023-08-01	68.50	68.50	68.50	68.50	1,007
2023-07-31	71.50	71.50	68.50	68.50	1,750
2023-07-28	71.50	71.50	71.50	71.50	870
2023-07-27	71.50	71.50	71.50	71.50	69
2023-07-26	71.50	71.50	71.50	71.50	0
2023-07-25	71.50	71.50	71.50	71.50	107
2023-07-24	71.50	71.50	71.50	71.50	500
2023-07-21	71.50	71.50	71.50	71.50	8,600
2023-07-20	71.50	71.50	71.50	71.50	0
2023-07-19	71.50	71.50	71.50	71.50	2,500
2023-07-18	71.50	71.50	71.50	71.50	0
2023-07-17	71.50	71.50	71.50	71.50	6
2023-07-14	71.50	71.50	71.50	71.50	3,950
2023-07-13	71.50	71.50	71.50	71.50	513
2023-07-12	71.50	71.50	71.50	71.50	3
2023-07-11	71.50	71.50	71.50	71.50	2,669
2023-07-10	71.50	71.50	71.50	71.50	5,000
2023-07-07	71.50	71.50	71.50	71.50	0
2023-07-06	71.50	71.50	71.50	71.50	0
2023-07-05	71.50	71.50	71.50	71.50	0
2023-07-04	71.50	71.50	71.50	71.50	10,006
2023-07-03	72.50	72.50	71.50	71.50	5,001
2023-06-30	72.50	72.50	72.50	72.50	0
2023-06-29	72.50	72.50	72.50	72.50	0
2023-06-28	72.50	72.50	72.50	72.50	0
2023-06-27	72.50	72.50	72.50	72.50	0
2023-06-26	72.50	72.50	72.50	72.50	625
2023-06-23	72.50	72.50	72.50	72.50	0
2023-06-22	72.50	72.50	72.50	72.50	0
2023-06-21	72.50	72.50	72.50	72.50	6
2023-06-20	72.50	72.50	72.50	72.50	0
2023-06-19	72.50	72.50	72.50	72.50	16
2023-06-16	72.50	72.50	72.50	72.50	3,333
2023-06-15	72.50	72.50	72.50	72.50	64
2023-06-14	72.50	72.50	72.50	72.50	476
2023-06-13	71.50	72.50	71.50	72.50	2
2023-06-12	71.50	71.50	71.50	71.50	6,860
2023-06-09	72.50	72.50	71.50	71.50	10,172
2023-06-08	72.50	72.50	72.50	72.50	4,155
2023-06-07	80.00	80.00	72.50	72.50	1,000
2023-06-06	80.00	80.00	80.00	80.00	0
2023-06-05	80.00	80.00	80.00	80.00	1
2023-06-02	82.50	82.50	80.00	80.00	250
2023-06-01	85.00	85.00	82.50	82.50	8,702
2023-05-31	90.00	90.00	85.00	85.00	11,900
2023-05-30	100.00	100.00	90.00	90.00	23,857
2023-05-29	100.00	100.00	100.00	100.00	0
2023-05-26	92.50	100.00	92.50	100.00	14,919
2023-05-25	92.50	92.50	92.50	92.50	2,877
2023-05-24	92.50	92.50	92.50	92.50	0
2023-05-23	92.50	92.50	92.50	92.50	12,511
2023-05-22	92.50	92.50	92.50	92.50	1,379
2023-05-19	92.50	92.50	92.50	92.50	262
2023-05-18	92.50	92.50	92.50	92.50	2
2023-05-17	92.50	92.50	92.50	92.50	2
2023-05-16	92.50	92.50	92.50	92.50	404
2023-05-15	92.50	92.50	92.50	92.50	0
2023-05-12	94.00	94.00	92.50	92.50	721
2023-05-11	96.50	96.50	94.00	94.00	5,896
2023-05-10	96.50	96.50	96.50	96.50	709
2023-05-09	96.50	96.50	96.50	96.50	0
2023-05-08	96.50	96.50	96.50	96.50	0
2023-05-05	96.50	96.50	96.50	96.50	0
2023-05-04	96.50	96.50	96.50	96.50	512
2023-05-03	96.50	96.50	96.50	96.50	0
2023-05-02	97.50	97.50	96.50	96.50	10,258
2023-05-01	97.50	97.50	97.50	97.50	0
2023-04-28	99.00	99.00	97.50	97.50	7,824
2023-04-27	92.50	102.50	92.50	99.00	37,675
2023-04-26	82.00	92.50	82.00	92.50	33,206
2023-04-25	82.00	82.00	82.00	82.00	0
2023-04-24	82.00	82.00	82.00	82.00	0
2023-04-21	82.00	82.00	82.00	82.00	0
2023-04-20	82.00	82.00	82.00	82.00	10
2023-04-19	82.00	82.00	82.00	82.00	0
2023-04-18	82.00	82.00	82.00	82.00	587
2023-04-17	80.50	82.00	80.50	82.00	5,056
2023-04-14	80.50	80.50	80.50	80.50	200
2023-04-13	80.50	80.50	80.50	80.50	751
2023-04-12	80.50	80.50	80.50	80.50	0
2023-04-11	80.50	80.50	80.50	80.50	1,845
2023-04-10	80.50	80.50	80.50	80.50	0
2023-04-07	80.50	80.50	80.50	80.50	0
2023-04-06	80.50	80.50	80.50	80.50	0
2023-04-05	80.50	80.50	80.50	80.50	0
2023-04-04	80.50	80.50	80.50	80.50	0
2023-04-03	77.00	80.50	77.00	80.50	9,670
2023-03-31	80.50	80.50	77.00	77.00	6,478
2023-03-30	80.50	80.50	80.50	80.50	6,700
2023-03-29	80.50	80.50	80.50	80.50	500
2023-03-28	80.50	80.50	80.50	80.50	1,283
2023-03-27	80.50	80.50	80.50	80.50	933
2023-03-24	80.50	80.50	80.50	80.50	0
2023-03-23	81.50	81.50	80.50	80.50	30,534
2023-03-22	78.50	81.50	78.50	81.50	14,251
2023-03-21	68.50	78.50	72.00	78.50	81,215
2023-03-20	68.00	68.00	66.50	66.50	0
2023-03-17	71.00	71.00	68.00	68.00	2,500
2023-03-16	71.50	71.50	70.50	70.50	7,000
2023-03-15	71.50	71.50	71.50	71.50	0
2023-03-14	71.50	71.50	71.50	71.50	0
2023-03-13	72.00	72.00	71.50	71.50	7,557
2023-03-10	73.00	73.00	73.00	72.00	5,006
2023-03-09	74.50	74.50	74.50	74.50	3,933
2023-03-08	74.50	74.50	74.50	74.50	99
2023-03-07	74.50	74.50	74.50	74.50	0
2023-03-06	75.00	75.00	74.50	74.50	1
2023-03-03	75.00	75.00	75.00	75.00	0
2023-03-02	77.00	77.00	75.00	75.00	6,500
2023-03-01	77.00	77.00	77.00	77.00	0
2023-02-28	77.00	77.00	77.00	77.00	0
2023-02-27	80.00	80.00	77.00	77.00	1,645
2023-02-24	80.00	80.00	80.00	80.00	27
2023-02-23	80.50	80.50	80.00	80.00	2,510
2023-02-22	80.00	80.50	80.00	80.50	2,468
2023-02-21	80.00	80.00	80.00	80.00	0
2023-02-20	80.00	80.00	80.00	80.00	64
2023-02-17	80.00	80.00	80.00	80.00	25
2023-02-16	76.50	80.00	76.50	80.00	12,198
2023-02-15	73.50	76.50	73.50	76.50	11,285
2023-02-14	76.50	76.50	73.50	73.50	5,000
2023-02-13	76.50	76.50	76.50	76.50	0
2023-02-10	74.50	76.50	74.50	76.50	20,019
2023-02-09	68.00	75.50	68.00	74.50	1,384
2023-02-08	74.50	74.50	74.50	74.50	1,886
2023-02-07	74.50	74.50	74.50	74.50	474
2023-02-06	74.00	74.50	74.00	74.50	6,554
2023-02-03	72.50	68.00	68.00	68.00	2,058
2023-02-02	72.50	72.50	72.50	72.50	0
2023-02-01	72.50	72.50	72.50	72.50	768
2023-01-31	72.50	72.50	72.50	72.50	770
2023-01-30	72.00	72.50	72.00	72.50	59
2023-01-27	69.50	72.00	69.50	72.00	10,421
2023-01-26	69.50	69.50	69.50	69.50	1,020
2023-01-25	69.50	69.50	69.00	69.50	4,437
2023-01-24	69.50	69.50	69.50	69.50	1,020
2023-01-23	67.50	69.50	67.50	69.50	9,473
2023-01-20	67.50	65.00	65.00	65.00	504
2023-01-19	67.50	67.50	67.50	67.50	19
2023-01-18	67.50	67.50	67.50	67.50	17
2023-01-17	70.50	70.50	66.00	67.50	33,318
2023-01-16	70.50	70.50	70.50	70.50	16,847
2023-01-13	70.50	70.50	70.50	70.50	2,000
2023-01-12	70.50	70.50	70.50	70.50	3
2023-01-11	70.50	70.50	70.50	70.50	680
2023-01-10	71.50	71.50	70.50	70.50	0
2023-01-09	72.00	72.00	71.50	71.50	18,218
2023-01-06	73.00	73.00	72.00	72.00	10,000
2023-01-05	74.50	74.50	73.00	73.00	20,004
2023-01-04	74.50	74.50	74.50	74.50	12,956
2023-01-03	75.50	75.50	72.50	74.50	28,254
2023-01-02	75.50	75.50	75.50	75.50	0
2022-12-30	76.50	76.50	75.50	75.50	1,600
2022-12-29	76.50	76.50	76.50	76.50	64
2022-12-28	82.50	82.50	76.50	76.50	34,121
2022-12-27	82.50	82.50	82.50	82.50	0
2022-12-26	82.50	82.50	82.50	82.50	0
2022-12-23	82.50	82.50	82.50	82.50	5,000
2022-12-22	82.50	82.50	82.50	82.50	872
2022-12-21	80.50	82.50	80.50	82.50	15,500
2022-12-20	78.00	83.00	77.50	80.50	13,000
2022-12-19	80.50	80.50	78.00	78.00	17,500
2022-12-16	80.50	80.50	80.50	80.50	0
2022-12-15	81.50	81.50	80.50	80.50	1,453
2022-12-14	81.50	81.50	81.50	81.50	0
2022-12-13	87.50	87.50	81.50	81.50	14,302
2022-12-12	92.50	92.50	87.50	87.50	6,513
2022-12-09	92.50	92.50	92.50	92.50	500
2022-12-08	92.50	92.50	92.50	92.50	2,005
2022-12-07	92.50	92.50	92.50	92.50	6
2022-12-06	92.50	92.50	92.50	92.50	0
2022-12-05	92.50	92.50	92.50	92.50	5,000
2022-12-02	92.50	92.50	92.50	92.50	5,000
2022-12-01	92.50	92.50	92.50	92.50	5
2022-11-30	92.50	92.50	92.50	92.50	0
2022-11-29	92.50	92.50	92.50	92.50	0
2022-11-28	92.50	92.50	92.50	92.50	19
2022-11-25	93.00	93.00	92.50	92.50	4,522
2022-11-24	93.00	93.00	93.00	93.00	10
2022-11-23	93.00	93.00	93.00	93.00	25
2022-11-22	93.00	93.00	93.00	93.00	2
2022-11-21	90.50	93.00	90.50	93.00	3,000
2022-11-18	90.50	90.50	90.50	90.50	4,622
2022-11-17	90.50	90.50	90.50	90.50	15
2022-11-16	90.50	90.50	90.50	90.50	0
2022-11-15	90.50	90.50	90.50	90.50	1,100
2022-11-14	90.50	90.50	90.50	90.50	300
2022-11-11	91.50	91.50	90.50	90.50	3,286
2022-11-10	87.50	91.50	87.50	91.50	4,494
2022-11-09	87.50	87.50	87.50	87.50	0
2022-11-08	87.50	87.50	87.50	87.50	2,010
2022-11-07	87.50	87.50	87.50	87.50	0
2022-11-04	87.50	87.50	87.50	87.50	1,086
2022-11-03	87.50	87.50	87.50	87.50	0
2022-11-02	87.50	87.50	87.50	87.50	588
2022-11-01	87.50	87.50	87.50	87.50	1,125
2022-10-31	87.50	87.50	87.50	87.50	0
2022-10-28	87.50	87.50	87.50	87.50	55
2022-10-27	87.50	87.50	87.50	87.50	16
2022-10-26	87.50	87.50	87.50	87.50	16
2022-10-25	87.50	87.50	87.50	87.50	6,121
2022-10-24	87.50	87.50	87.50	87.50	1,121
2022-10-21	87.50	87.50	87.50	87.50	3,492
2022-10-20	87.50	87.50	87.50	87.50	2,144
2022-10-19	87.50	87.50	87.50	87.50	2,277
2022-10-18	87.50	87.50	87.50	87.50	32
2022-10-17	87.50	87.50	87.50	87.50	508
2022-10-14	87.50	87.50	87.50	87.50	10
2022-10-13	87.50	87.50	87.50	87.50	4,500
2022-10-12	87.50	87.50	87.50	87.50	1,500
2022-10-11	87.50	87.50	87.50	87.50	1,515
2022-10-10	87.50	87.50	87.50	87.50	13,345
2022-10-07	95.00	90.00	90.00	87.50	4,500
2022-10-06	95.00	95.00	95.00	95.00	0
2022-10-05	95.00	95.00	95.00	95.00	500
2022-10-04	95.00	95.00	95.00	95.00	4
2022-10-03	95.00	95.00	95.00	95.00	500
2022-09-30	95.00	95.00	95.00	95.00	5,750
2022-09-29	95.00	95.00	95.00	95.00	9,503
2022-09-28	100.00	100.00	95.00	95.00	3,010
2022-09-27	100.00	100.00	100.00	100.00	6
2022-09-26	97.50	100.00	97.50	100.00	4,773
2022-09-23	96.00	97.50	92.00	97.50	5,000
2022-09-22	97.50	96.50	95.00	96.00	3,029
2022-09-21	97.50	97.50	97.50	97.50	0
2022-09-20	97.50	97.50	97.50	97.50	2,082
2022-09-19	97.50	97.50	97.50	97.50	0
2022-09-16	97.50	97.50	97.50	97.50	27
2022-09-15	92.50	97.50	92.50	97.50	8,495
2022-09-14	97.50	97.50	92.50	92.50	22,899
2022-09-13	97.50	97.50	95.00	97.50	0
2022-09-12	97.50	97.50	97.50	97.50	0
2022-09-09	97.50	97.50	97.50	97.50	2,000
2022-09-08	97.50	97.50	97.50	97.50	5,247
2022-09-07	97.50	97.50	97.50	97.50	2,500
2022-09-06	97.50	97.50	97.50	97.50	1,000
2022-09-05	97.50	97.50	97.50	97.50	0
2022-09-02	97.50	97.50	97.50	97.50	0
2022-09-01	97.50	97.50	97.50	97.50	2
2022-08-31	97.50	97.50	97.50	97.50	6,507
2022-08-30	102.50	102.50	97.50	97.50	700
2022-08-29	102.50	102.50	102.50	102.50	0
2022-08-26	102.50	102.50	102.50	102.50	5,108
2022-08-25	102.50	99.00	99.00	102.50	5,368
2022-08-24	102.50	102.50	102.50	102.50	1,732
2022-08-23	105.00	105.00	102.50	102.50	3,728
2022-08-22	107.50	107.50	105.00	105.00	23,151
2022-08-19	107.50	107.50	107.50	107.50	0
2022-08-18	115.00	115.00	107.50	107.50	10,739
2022-08-17	115.00	115.00	115.00	115.00	1,239
2022-08-16	112.50	115.00	112.50	115.00	2,991
2022-08-15	112.50	112.50	112.50	112.50	5,092
2022-08-12	112.50	112.50	112.50	112.50	4,664
2022-08-11	110.00	112.50	110.00	112.50	9,009
2022-08-10	105.00	110.00	105.00	110.00	2,913
2022-08-09	105.00	105.00	105.00	105.00	0
2022-08-08	105.00	105.00	105.00	105.00	201
2022-08-05	105.00	105.00	105.00	105.00	1,182
2022-08-04	105.00	105.00	105.00	105.00	179
2022-08-03	97.50	105.00	97.50	105.00	5,168
2022-08-02	97.50	97.50	97.50	97.50	0
2022-08-01	97.50	97.50	95.00	97.50	0
2022-07-29	97.50	97.50	97.50	97.50	6,352
2022-07-28	97.50	97.50	97.50	97.50	0
2022-07-27	97.50	97.50	97.50	97.50	300
2022-07-26	97.50	97.50	97.50	97.50	500
2022-07-25	97.50	97.50	97.50	97.50	2,660
2022-07-22	102.50	102.50	97.50	97.50	11,940
2022-07-21	102.50	102.50	102.50	102.50	1,623
2022-07-20	102.50	102.50	102.50	102.50	0
2022-07-19	102.50	102.50	102.50	102.50	0
2022-07-18	105.00	105.00	102.50	102.50	991
2022-07-15	105.00	105.00	105.00	105.00	0
2022-07-14	107.50	107.50	105.00	105.00	6,700
2022-07-13	107.50	107.50	107.50	107.50	1,765
2022-07-12	110.00	110.00	107.50	107.50	5,997
2022-07-11	107.50	117.50	107.50	110.00	28,644
2022-07-08	100.00	100.00	100.00	100.00	0
2022-07-07	99.00	99.00	99.00	100.00	2,001
2022-07-06	107.50	107.50	100.00	100.00	4,327
2022-07-05	110.00	110.00	107.50	107.50	6,612
2022-07-04	110.00	110.00	110.00	110.00	0
2022-07-01	110.00	110.00	110.00	110.00	0
2022-06-30	112.50	112.50	110.00	110.00	3,900
2022-06-29	115.00	115.00	112.50	112.50	991
2022-06-28	115.00	115.00	115.00	115.00	198
2022-06-27	115.00	115.00	115.00	115.00	998
2022-06-24	116.00	116.00	115.00	115.00	900
2022-06-23	117.50	117.50	116.00	116.00	500
2022-06-22	118.50	118.50	117.50	117.50	3,706
2022-06-21	125.00	125.00	121.00	121.00	12,900
2022-06-20	122.50	125.00	122.50	125.00	4,668
2022-06-17	127.50	127.50	122.50	122.50	22,596
2022-06-16	127.50	127.50	127.50	127.50	4,990
2022-06-15	135.00	135.00	127.50	127.50	14,072
2022-06-14	138.38	138.38	138.38	135.00	3,356
2022-06-13	137.50	137.50	135.00	135.00	4,028
2022-06-10	14.75	14.75	14.75	14.75	0
2022-06-09	14.75	14.75	14.75	14.75	0
2022-06-08	14.00	14.25	14.00	14.00	50,137
2022-06-07	14.00	14.20	14.20	14.00	64,275
2022-06-06	14.00	14.00	14.00	14.00	12,248
2022-06-03	14.00	14.00	14.00	14.00	0
2022-06-02	14.00	14.00	14.00	14.00	0
2022-06-01	14.00	14.00	14.00	14.00	24,647
2022-05-31	14.00	14.00	14.00	14.00	85,990
2022-05-30	14.00	14.00	14.00	14.00	2,066
2022-05-27	13.50	14.00	13.50	14.00	76,284
2022-05-26	13.00	13.50	13.00	13.50	55,249
2022-05-25	13.00	13.00	13.00	13.00	17,093
2022-05-24	13.00	13.00	13.00	13.00	21,151
2022-05-23	13.00	13.00	13.00	13.00	0
2022-05-20	13.00	13.00	13.00	13.00	1,250
2022-05-19	13.50	13.50	13.00	13.00	30,000
2022-05-18	13.50	13.75	13.50	13.50	166,750
2022-05-17	13.50	13.50	13.50	13.50	8,500
2022-05-16	13.25	13.50	13.25	13.50	23,550
2022-05-13	13.25	13.25	13.25	13.25	17,262
2022-05-12	14.00	14.00	13.25	13.25	39,000
2022-05-11	14.00	14.00	14.00	14.00	92
2022-05-10	14.75	14.00	14.00	14.00	50,823
2022-05-09	15.00	15.00	14.75	14.75	16,253
2022-05-06	15.00	15.00	15.00	15.00	38,944
2022-05-05	15.00	15.00	15.00	15.00	9,269
2022-05-04	15.00	15.00	15.00	15.00	682
2022-05-03	15.00	15.00	15.00	15.00	27,426
2022-05-02	15.00	15.00	15.00	15.00	0
2022-04-29	14.00	15.75	14.00	15.00	575,279
2022-04-28	13.75	14.00	13.50	14.00	31,294
2022-04-27	13.75	13.75	13.75	13.75	125,390
2022-04-26	14.25	14.25	13.75	13.75	315,788
2022-04-25	14.50	15.25	14.25	14.25	555,438
2022-04-22	14.00	14.50	14.00	14.50	48,648
2022-04-21	12.75	14.25	12.75	14.00	173,878
2022-04-20	12.75	12.75	12.75	12.75	1,600
2022-04-19	13.00	13.25	13.00	13.25	73,963
2022-04-18	13.00	13.00	13.00	13.00	0
2022-04-15	13.00	13.00	13.00	13.00	0
2022-04-14	13.00	13.00	13.00	13.00	209,922
2022-04-13	13.00	13.00	13.00	13.00	5,000
2022-04-12	12.75	13.25	12.75	13.00	61,435
2022-04-11	12.75	12.75	12.75	12.75	389,106
2022-04-08	12.75	12.75	12.75	12.75	339,031
2022-04-07	12.80	12.80	12.80	12.75	43,410
2022-04-06	12.25	12.75	12.25	12.75	100,734
2022-04-05	12.50	12.50	12.25	12.25	49,868
2022-04-04	12.50	12.50	12.50	12.50	9,875
2022-04-01	12.25	12.50	12.25	12.50	196,113
2022-03-31	12.50	12.50	12.25	12.25	61,947
2022-03-30	12.75	12.75	12.50	12.50	56,984
2022-03-29	12.50	12.75	12.50	12.75	28,262
2022-03-28	12.25	12.50	12.25	12.50	105,664
2022-03-25	12.50	12.50	12.25	12.25	20,000
2022-03-24	13.25	13.25	12.50	12.50	22,176
2022-03-23	13.25	13.25	13.25	13.25	36,843
2022-03-22	13.25	13.25	13.25	13.25	41,017
2022-03-21	13.25	13.25	13.25	13.25	13,678
2022-03-18	13.00	13.25	13.00	13.25	97,114
2022-03-17	13.00	13.00	13.00	13.00	206,134
2022-03-16	13.25	13.25	13.00	13.00	35,731
2022-03-15	13.25	12.80	12.80	13.25	12,444
2022-03-14	13.50	13.50	13.25	13.25	112,130
2022-03-11	13.50	13.50	13.50	13.50	20,940
2022-03-10	13.50	13.50	13.50	13.50	9,145
2022-03-09	13.50	13.50	13.50	13.50	17,500
2022-03-08	13.50	13.50	13.50	13.50	30,000
2022-03-07	13.50	13.50	13.50	13.50	38,994
2022-03-04	14.00	14.00	13.75	13.75	54,366
2022-03-03	14.00	14.00	14.00	14.00	5,771
2022-03-02	13.50	15.00	13.25	14.00	171,815
2022-03-01	13.50	13.50	13.50	13.50	213,632
2022-02-28	13.50	13.50	13.50	13.50	127,223
2022-02-25	13.50	13.50	13.50	13.50	3,465
2022-02-24	13.25	13.50	13.25	13.50	175,744
2022-02-23	14.00	14.00	14.00	14.00	31,373
2022-02-22	14.50	14.50	13.25	14.00	485,441
2022-02-21	13.50	14.40	14.40	14.50	298,035
2022-02-18	13.00	13.50	13.00	13.50	373,439
2022-02-17	12.75	13.00	12.75	13.00	45,529
2022-02-16	12.50	12.75	12.50	12.75	89,197
2022-02-15	13.50	13.50	12.50	12.50	122,338
2022-02-14	13.75	13.75	13.50	13.50	66,499
2022-02-11	14.00	14.00	13.75	13.75	190,606
2022-02-10	13.50	14.00	13.10	14.00	144,150
2022-02-09	14.25	14.25	13.00	13.50	471,984
2022-02-08	13.25	15.25	12.50	13.80	1,597,473
2022-02-07	9.75	13.80	13.00	13.80	1,997,958
2022-02-04	9.75	9.50	9.50	9.25	1,407,791
2022-02-03	14.50	10.00	10.00	10.00	1,240,382
2022-02-02	15.00	15.00	14.50	14.50	89,455
2022-02-01	15.00	15.00	15.00	15.00	30,000
2022-01-31	15.00	15.00	15.00	15.00	8,014
2022-01-28	15.00	15.00	15.00	15.00	18,445
2022-01-27	15.00	15.10	15.10	15.10	1,549
2022-01-26	14.50	15.50	14.50	15.50	37,792
2022-01-25	14.50	14.50	14.25	14.50	30,338
2022-01-24	15.00	15.00	14.50	14.50	72,034
2022-01-21	15.00	15.00	15.00	15.00	18,629
2022-01-20	14.00	15.10	15.10	15.10	236,144
2022-01-19	14.00	14.00	14.00	14.00	86,373
2022-01-18	14.50	14.50	14.00	14.00	114,038
2022-01-17	12.75	14.60	14.60	14.60	219,414
2022-01-14	13.00	13.00	12.75	12.75	74,043
2022-01-13	12.50	13.00	12.40	13.00	42,624
2022-01-12	11.75	11.50	11.50	12.50	74,486
2022-01-11	10.75	11.75	10.75	11.75	94,759
2022-01-10	10.75	10.50	10.50	10.75	110,392
2022-01-07	10.75	10.75	10.75	10.75	94,314
2022-01-06	10.75	10.75	10.75	10.75	12,500
2022-01-05	10.75	10.75	10.75	10.75	60,045
2022-01-04	10.75	10.75	10.75	10.75	237,835
2022-01-03	10.75	10.75	10.75	10.75	0
2021-12-31	10.50	10.75	10.50	10.75	22,500
2021-12-30	10.50	10.50	10.50	10.50	15,742
2021-12-29	10.50	10.50	10.50	10.50	4,900
2021-12-28	10.50	10.50	10.50	10.50	0
2021-12-27	10.50	10.50	10.50	10.50	0
2021-12-24	10.50	10.50	10.50	10.50	9,900
2021-12-23	11.00	11.00	10.50	10.50	11,250
2021-12-22	11.00	11.00	11.00	11.00	0
2021-12-21	11.00	11.00	11.00	11.00	51,135
2021-12-20	11.00	11.00	11.00	11.00	10,000
2021-12-17	11.50	11.50	11.00	11.00	7,351
2021-12-16	11.50	11.50	11.50	11.50	0
2021-12-15	11.50	11.50	11.50	11.50	2,348
2021-12-14	11.50	11.50	11.50	11.50	0
2021-12-13	11.50	11.50	11.50	11.50	0
2021-12-10	11.50	11.50	11.50	11.50	0
2021-12-09	11.50	11.50	11.50	11.50	0
2021-12-08	11.50	11.50	11.50	11.50	883,064
2021-12-07	11.50	11.50	11.50	11.50	0
2021-12-06	11.50	11.50	11.50	11.50	4,400
2021-12-03	11.50	11.50	11.50	11.50	3,900
2021-12-02	11.50	11.50	11.50	11.50	0
2021-12-01	11.50	11.50	11.50	11.50	0
2021-11-30	11.50	11.50	11.50	11.50	0
2021-11-29	12.00	12.00	11.50	11.50	66,547
2021-11-26	12.50	12.50	12.00	12.00	15,000
2021-11-25	12.00	12.50	12.00	12.50	43,872
2021-11-24	12.00	12.00	12.00	12.00	20,000
2021-11-23	12.00	12.00	12.00	12.00	3,060
2021-11-22	12.00	12.00	12.00	12.00	7,446
2021-11-19	12.00	12.00	12.00	12.00	40,120
2021-11-18	12.00	12.00	12.00	12.00	0
2021-11-17	12.00	12.00	12.00	12.00	0
2021-11-16	12.00	12.00	12.00	12.00	13,000
2021-11-15	12.00	12.30	12.20	12.30	97,232
2021-11-12	10.50	13.00	11.50	12.00	484,188
2021-11-11	9.50	10.75	10.30	10.50	190,149
2021-11-10	9.50	9.50	9.50	9.50	0
2021-11-09	9.50	9.50	9.50	9.50	2,501
2021-11-08	9.50	9.50	9.50	9.50	75,000
2021-11-05	9.25	9.50	9.25	9.50	65,030
2021-11-04	9.50	9.50	9.25	9.25	41,312
2021-11-03	9.50	9.50	9.50	9.50	165,000
2021-11-02	9.50	9.50	9.50	9.50	0
2021-11-01	9.50	9.50	9.50	9.50	10,794
2021-10-29	9.50	9.50	9.50	9.50	0
2021-10-28	9.50	9.60	9.60	9.50	14,693
2021-10-27	9.50	9.50	9.50	9.50	11,450
2021-10-26	9.50	9.50	9.50	9.50	0
2021-10-25	9.50	9.50	9.50	9.50	35,000
2021-10-22	9.50	9.50	9.50	9.50	27,852
2021-10-21	9.50	9.50	9.50	9.50	0
2021-10-20	9.50	9.50	9.50	9.50	0
2021-10-19	9.50	9.50	9.50	9.50	0
2021-10-18	9.50	9.50	9.50	9.50	5,000
2021-10-15	9.50	9.50	9.50	9.50	5,000
2021-10-14	9.50	9.50	9.50	9.50	2,940
2021-10-13	9.50	9.50	9.50	9.50	0
2021-10-12	9.50	9.50	9.50	9.50	5,905
2021-10-11	9.50	9.25	9.25	9.25	18,522
2021-10-08	9.50	9.50	9.50	9.50	17,000
2021-10-07	9.50	9.50	9.50	9.50	0
2021-10-06	9.50	9.50	9.50	9.50	0
2021-10-05	9.50	9.40	9.40	9.40	15,573
2021-10-04	9.50	9.50	9.50	9.50	28,000
2021-10-01	9.50	9.50	9.50	9.50	0
2021-09-30	9.50	9.70	9.70	9.50	35,754
2021-09-29	9.50	9.75	9.75	9.50	491,119
2021-09-28	9.50	9.50	9.00	9.50	0
2021-09-27	9.75	9.75	9.50	9.50	90,680
2021-09-24	9.50	9.50	9.25	9.25	58,724
2021-09-23	9.50	9.50	9.50	9.50	16,295
2021-09-22	9.25	9.50	9.25	9.50	14,049
2021-09-21	9.25	9.25	9.25	9.25	4,436
2021-09-20	9.50	9.50	9.25	9.25	77,620
2021-09-17	9.50	9.50	9.50	9.50	0
2021-09-16	9.75	9.75	9.50	9.50	10,755
2021-09-15	10.00	10.00	9.75	9.75	36,691
2021-09-14	10.50	10.50	10.00	10.00	186,904
2021-09-13	10.50	10.50	10.50	10.50	74,549
2021-09-10	10.50	10.50	10.50	10.50	0
2021-09-09	10.50	10.50	10.50	10.50	0
2021-09-08	10.50	10.50	10.50	10.50	0
2021-09-07	10.50	10.50	10.50	10.50	0
2021-09-06	10.50	10.50	10.50	10.50	4,436
2021-09-03	10.50	10.50	10.50	10.50	0
2021-09-02	10.50	10.50	10.50	10.50	0
2021-09-01	10.50	10.50	10.50	10.50	0
2021-08-31	11.00	11.00	10.40	10.50	18,568
2021-08-30	11.00	11.00	11.00	11.00	0
2021-08-27	11.00	11.00	11.00	11.00	0
2021-08-26	11.00	11.00	11.00	11.00	0
2021-08-25	11.00	11.00	11.00	11.00	24,295
2021-08-24	11.00	11.00	11.00	11.00	0
2021-08-23	11.00	11.00	11.00	11.00	0
2021-08-20	11.00	11.00	11.00	11.00	0
2021-08-19	11.00	11.00	11.00	11.00	13,333
2021-08-18	11.00	11.00	11.00	11.00	14
2021-08-17	11.00	11.00	11.00	11.00	18,275
2021-08-16	10.50	11.00	10.50	11.00	187,669
2021-08-13	12.00	12.00	10.25	10.50	121,243
2021-08-12	12.00	12.00	12.00	12.00	0
2021-08-11	12.25	12.25	11.50	12.00	19,500
2021-08-10	12.25	12.25	12.25	12.25	31,151
2021-08-09	10.25	12.25	10.25	12.25	216,113
2021-08-06	10.25	10.25	10.25	10.25	2,281
2021-08-05	10.25	10.25	10.25	10.25	0
2021-08-04	10.25	10.25	10.25	10.25	0
2021-08-03	10.25	10.25	10.25	10.25	0
2021-08-02	10.25	10.25	10.25	10.25	9,270
2021-07-30	10.25	10.25	10.25	10.25	78
2021-07-29	10.25	10.25	10.25	10.25	0
2021-07-28	10.25	10.25	10.25	10.25	0
2021-07-27	10.25	10.25	10.25	10.25	0
2021-07-26	10.25	10.25	10.25	10.25	0
2021-07-23	10.25	10.25	10.25	10.25	0
2021-07-22	10.25	10.25	10.00	10.25	58,582
2021-07-21	11.25	11.25	10.25	10.25	211,949
2021-07-20	11.75	11.75	11.25	11.25	50,000
2021-07-19	12.35	12.35	11.75	11.75	39,599
2021-07-16	12.35	12.35	12.35	12.35	0
2021-07-15	12.85	12.85	12.35	12.35	11,963
2021-07-14	12.85	12.85	12.85	12.85	0
2021-07-13	12.85	12.85	12.85	12.85	0
2021-07-12	12.85	12.85	12.85	12.85	0
2021-07-09	12.85	12.85	12.85	12.85	0
2021-07-08	12.85	12.85	12.85	12.85	0
2021-07-07	12.85	12.85	12.85	12.85	7,000
2021-07-06	12.85	12.85	12.85	12.85	0
2021-07-05	12.75	12.85	12.75	12.85	40,772
2021-07-02	12.75	12.75	12.75	12.75	0
2021-07-01	12.75	12.75	12.75	12.75	0
2021-06-30	12.50	12.75	12.50	12.75	12,924
2021-06-29	12.50	12.50	12.50	12.50	0
2021-06-28	12.50	12.50	12.50	12.50	22,007
2021-06-25	12.50	12.50	12.50	12.50	50,000
2021-06-24	12.25	12.50	12.25	12.50	33,359
2021-06-23	12.25	12.25	12.25	12.25	0
2021-06-22	12.25	12.25	12.25	12.25	15,000
2021-06-21	12.50	12.50	12.25	12.25	30,151
2021-06-18	12.50	12.50	12.50	12.50	0
2021-06-17	12.50	12.50	12.50	12.50	0
2021-06-16	12.50	12.50	12.50	12.50	0
2021-06-15	12.50	12.50	12.50	12.50	12,500
2021-06-14	13.00	13.00	12.50	12.50	88,477
2021-06-11	13.50	13.50	13.00	13.00	40,000
2021-06-10	13.50	13.50	13.50	13.50	22,238
2021-06-09	13.50	13.50	13.50	13.50	20,000
2021-06-08	13.50	13.50	13.50	13.50	0
2021-06-07	13.50	14.00	14.00	13.50	85,730
2021-06-04	13.50	13.75	13.50	13.50	137,915
2021-06-03	15.50	15.50	14.25	14.25	109,903
2021-06-02	15.75	15.75	15.00	15.50	112,000
2021-06-01	15.75	15.75	15.50	15.50	54,511
2021-05-28	15.75	15.75	15.75	15.75	0
2021-05-27	15.75	15.75	15.75	15.75	12,869
2021-05-26	15.75	15.00	15.00	15.75	100
2021-05-25	15.75	15.75	15.75	15.75	17,040
2021-05-24	15.75	15.75	15.75	15.75	7,090
2021-05-21	15.75	16.50	16.50	16.50	11,946
2021-05-20	15.25	16.00	15.50	15.75	60,030
2021-05-19	15.25	15.25	15.25	15.25	4,802
2021-05-18	15.25	15.25	15.25	15.25	621
2021-05-17	15.25	15.00	15.00	15.25	45,499
2021-05-14	15.50	16.30	16.30	16.30	15,368
2021-05-13	15.50	15.50	15.50	15.50	8,000
2021-05-12	15.50	15.50	15.50	15.50	4,321
2021-05-11	16.25	16.00	15.20	15.20	115,757
2021-05-10	14.25	16.75	14.00	16.25	209,249
2021-05-07	13.50	14.25	13.10	14.25	160,413
2021-05-06	12.25	13.50	12.50	13.50	287,302
2021-05-05	12.25	12.25	12.25	12.25	122,086
2021-05-04	11.50	12.60	11.50	12.25	26,424
2021-04-30	10.75	12.25	11.30	12.25	620,708
2021-04-29	10.75	11.10	11.10	11.10	75,308
2021-04-28	11.10	11.10	11.10	10.75	750
2021-04-27	10.75	10.20	10.20	10.75	6,676
2021-04-26	10.25	10.75	10.25	10.75	304,778
2021-04-23	10.25	10.25	10.25	10.25	18,232
2021-04-22	10.25	10.25	10.25	10.25	0
2021-04-21	10.25	10.25	10.25	10.25	36,352
2021-04-20	10.25	10.25	10.25	10.25	0
2021-04-19	10.25	10.25	10.25	10.25	3,274
2021-04-16	10.25	10.25	10.25	10.25	0
2021-04-15	10.25	10.25	10.25	10.25	20,000
2021-04-14	10.25	10.25	10.25	10.25	1,381
2021-04-13	10.25	10.25	10.25	10.25	0
2021-04-12	10.25	10.25	10.25	10.25	0
2021-04-09	10.50	10.50	10.25	10.25	10,000
2021-04-08	10.00	10.50	9.50	10.50	97,827
2021-04-07	10.00	10.00	10.00	10.00	0
2021-04-06	10.00	10.00	10.00	10.00	0
2021-04-01	10.00	10.00	10.00	10.00	0
2021-03-31	10.00	10.00	10.00	10.00	0
2021-03-30	10.00	9.50	9.50	10.00	10
2021-03-29	10.00	10.00	10.00	10.00	0
2021-03-26	9.25	10.00	9.75	10.00	154,879
2021-03-25	6.00	9.25	6.00	9.25	118,006
2021-03-24	9.50	10.00	9.50	10.00	19,730
2021-03-23	9.50	10.00	10.00	9.50	90,050
2021-03-22	9.25	9.50	9.25	9.50	56,151
2021-03-19	9.50	9.50	9.25	9.25	11,000
2021-03-18	9.50	9.50	9.50	9.50	111,533
2021-03-17	8.75	9.50	8.75	9.50	311,195
2021-03-16	8.75	8.75	8.75	8.75	29,863
2021-03-15	9.00	9.00	8.75	8.75	25,034
2021-03-12	9.00	8.55	8.55	8.55	13,754
2021-03-11	8.75	9.00	8.75	9.00	21,891
2021-03-10	9.13	9.00	8.75	8.75	44,365
2021-03-09	9.25	9.25	9.13	9.13	24,746
2021-03-08	9.25	9.25	9.25	9.25	4,586
2021-03-05	9.25	9.25	9.25	9.25	38,634
2021-03-04	9.25	9.25	9.25	9.25	64,317
2021-03-03	10.00	10.00	9.25	9.25	42,409
2021-03-02	10.00	10.00	10.00	10.00	5,868
2021-03-01	10.00	10.30	9.50	10.00	13,054
2021-02-26	11.00	11.00	9.75	10.00	172,823
2021-02-25	11.00	11.00	11.00	11.00	17,300
2021-02-24	10.50	11.00	10.50	11.00	155,936
2021-02-23	10.00	10.50	10.00	10.50	365,256
2021-02-22	10.00	10.00	9.50	10.00	277,779
2021-02-19	10.50	10.50	10.00	10.00	5,000
2021-02-18	10.50	10.50	10.50	10.50	15,360
2021-02-17	10.50	10.50	10.50	10.50	4,148
2021-02-16	10.50	10.90	10.90	10.50	2,171
2021-02-15	10.10	10.75	10.10	10.50	179,836
2021-02-12	9.80	10.50	9.80	10.50	165,684
2021-02-11	10.25	10.50	10.50	10.25	61,161
2021-02-10	10.25	10.40	10.00	10.40	58,534
2021-02-09	10.25	10.25	10.25	10.25	0
2021-02-08	10.25	10.50	10.25	10.25	68,208
2021-02-05	9.50	10.25	9.50	10.25	281,327
2021-02-04	9.50	10.00	9.50	9.50	104,696
2021-02-03	9.25	9.50	9.25	9.50	159,919
2021-02-02	8.60	10.00	8.60	9.25	492,864
2021-02-01	8.75	9.00	8.50	9.00	150,364
2021-01-29	8.25	9.00	8.20	8.20	279,820
2021-01-28	8.13	8.25	8.13	8.25	62,548
2021-01-27	8.13	8.13	8.13	8.13	6,122
2021-01-26	8.25	8.25	8.13	8.13	99,659
2021-01-25	8.25	8.25	8.25	8.25	0
2021-01-22	8.25	8.25	8.25	8.25	186,122
2021-01-21	8.25	8.25	8.25	8.25	45,000
2021-01-20	8.25	8.25	8.25	8.25	0
2021-01-19	7.35	8.13	7.35	8.13	260,093
2021-01-18	7.75	7.75	7.75	7.75	0
2021-01-15	7.50	7.50	7.50	7.75	50,828
2021-01-14	7.75	7.75	7.75	7.75	79,078
2021-01-13	7.75	7.75	7.75	7.75	5,697
2021-01-12	7.75	7.30	7.30	7.30	140,158
2021-01-11	7.75	7.35	7.35	7.35	21,000
2021-01-08	7.35	7.35	7.35	7.75	16,129
2021-01-07	7.50	7.75	7.50	7.75	17,082
2021-01-06	7.38	7.38	7.38	7.38	6,558
2021-01-05	7.38	7.38	7.38	7.38	361
2021-01-04	7.38	7.10	7.10	7.38	260,000
2020-12-31	7.38	7.38	7.38	7.38	20,000
2020-12-30	7.10	7.50	7.10	7.38	297,287
2020-12-29	7.50	7.50	7.50	7.50	68,342
2020-12-24	7.50	7.50	7.50	7.50	19,878
2020-12-23	7.50	7.50	7.50	7.50	31,554
2020-12-22	7.50	7.50	7.50	7.50	44,317
2020-12-21	8.00	8.25	7.50	7.50	64,832
2020-12-18	8.00	8.00	8.00	8.00	7,304
2020-12-17	8.00	8.00	8.00	8.00	6,082
2020-12-16	8.50	8.50	8.00	8.00	104,527
2020-12-15	8.50	8.75	8.50	8.50	150,407
2020-12-14	7.75	7.75	7.75	7.75	3,492
2020-12-11	7.75	7.75	7.75	7.75	3,744
2020-12-10	7.50	7.50	7.50	7.75	260
2020-12-09	7.50	7.50	7.50	7.50	653
2020-12-08	8.00	8.00	7.50	7.75	213,771
2020-12-07	8.00	8.00	7.60	7.60	90,759
2020-12-04	8.70	9.00	8.05	8.05	65,825
2020-12-03	13.00	12.00	9.20	9.20	1,129,788
2020-12-02	4.25	13.00	7.70	13.00	4,802,405
2020-12-01	4.25	4.25	4.25	4.25	17,146
2020-11-30	4.25	4.25	4.25	4.25	10,845
2020-11-27	4.25	4.25	4.25	4.25	1,956
2020-11-26	4.25	4.25	4.25	4.25	0
2020-11-25	4.25	4.25	4.25	4.25	22,623
2020-11-24	4.25	4.25	4.25	4.25	1,973
2020-11-23	4.25	4.25	4.25	4.25	0
2020-11-20	4.25	4.25	4.25	4.25	6,000
2020-11-19	4.25	4.25	4.25	4.25	0
2020-11-18	4.25	4.25	4.25	4.25	0
2020-11-17	4.25	4.25	4.25	4.25	0
2020-11-16	4.25	4.25	4.25	4.25	0
2020-11-13	4.25	4.25	4.00	4.25	0
2020-11-12	4.25	4.25	4.25	4.25	0
2020-11-11	4.25	4.25	4.25	4.25	0
2020-11-10	4.25	4.25	4.25	4.25	0
2020-11-09	4.25	4.25	4.25	4.25	896
2020-11-06	4.25	4.25	4.25	4.25	0
2020-11-05	4.25	4.25	4.25	4.25	7,500
2020-11-04	4.10	4.25	4.00	4.25	0
2020-11-03	4.25	4.25	4.25	4.25	0
2020-11-02	4.25	4.25	4.25	4.25	2,260
2020-10-30	4.25	4.25	4.25	4.25	0
2020-10-29	4.25	4.25	4.25	4.25	0
2020-10-28	4.10	4.25	4.10	4.25	10,000
2020-10-27	4.25	4.25	4.10	4.10	5,000
2020-10-26	4.25	4.25	4.25	4.25	0
2020-10-23	4.25	4.25	4.25	4.25	0
2020-10-22	4.25	4.25	4.25	4.25	0
2020-10-21	4.25	4.25	4.25	4.25	0
2020-10-20	4.25	4.25	4.25	4.25	0
2020-10-16	3.50	4.10	3.50	4.10	81,571
2020-10-15	4.65	4.65	4.65	4.65	0
2020-10-14	4.50	4.65	4.50	4.65	0
2020-10-13	5.25	5.25	4.75	4.75	64,964
2020-10-12	5.25	5.25	5.25	5.25	0
2020-10-09	5.25	5.25	5.25	5.25	5,586
2020-10-08	5.25	5.25	5.25	5.25	0
2020-10-07	5.25	5.25	5.25	5.25	0
2020-10-06	5.25	5.25	5.25	5.25	0
2020-10-05	5.25	5.25	5.25	5.25	0
2020-10-02	5.30	5.30	5.30	5.25	5,000
2020-10-01	5.25	5.25	5.25	5.25	0
2020-09-30	5.25	5.25	5.25	5.25	0
2020-09-29	5.25	5.25	5.25	5.25	0
2020-09-28	5.25	5.25	5.25	5.25	0
2020-09-25	5.25	5.25	5.25	5.25	0
2020-09-24	5.25	5.25	5.25	5.25	287,732
2020-09-23	5.50	5.50	5.50	5.50	0
2020-09-22	5.50	5.50	5.50	5.50	0
2020-09-21	5.50	5.50	5.50	5.50	500
2020-09-18	5.50	5.50	5.50	5.50	0
2020-09-17	5.50	5.50	5.50	5.50	272
2020-09-16	5.25	5.30	5.30	5.30	25,000
2020-09-15	5.25	5.25	5.25	5.25	0
2020-09-14	5.25	5.25	5.25	5.25	0
2020-09-11	5.25	5.25	5.25	5.25	45,000
2020-09-10	5.25	5.25	5.25	5.25	0
2020-09-09	5.25	5.25	5.25	5.25	19,000
2020-09-08	5.25	5.25	5.25	5.25	0
2020-09-07	5.25	5.25	5.25	5.25	0
2020-09-04	5.25	5.25	5.25	5.25	20,000
2020-09-03	5.25	5.25	5.25	5.25	0
2020-09-02	5.25	5.25	5.25	5.25	25,000
2020-09-01	5.25	5.25	5.25	5.25	0
2020-08-28	5.25	5.25	5.25	5.25	0
2020-08-27	5.25	5.25	5.25	5.25	0
2020-08-26	5.25	5.25	5.25	5.25	1,000
2020-08-25	5.25	5.25	5.25	5.25	0
2020-08-24	5.25	5.25	5.25	5.25	0
2020-08-21	5.25	5.25	5.25	5.25	0
2020-08-20	5.25	5.25	5.25	5.25	0
2020-08-19	5.25	5.25	5.25	5.25	2,000
2020-08-18	5.25	5.25	5.25	5.25	802
2020-08-17	5.25	5.25	5.25	5.25	1,482
2020-08-14	5.25	5.30	5.30	5.25	4,363
2020-08-13	5.25	5.25	5.25	5.25	0
2020-08-12	5.25	5.25	5.25	5.25	0
2020-08-11	5.25	5.25	5.25	5.25	0
2020-08-10	5.25	5.25	5.25	5.25	0
2020-08-07	5.25	5.25	5.25	5.25	272
2020-08-06	5.25	5.25	5.25	5.25	0
2020-08-05	5.25	5.25	5.25	5.25	0
2020-08-04	5.25	5.25	5.25	5.25	0
2020-08-03	5.25	5.25	5.25	5.25	0
2020-07-31	5.25	5.25	5.25	5.25	0
2020-07-30	5.25	5.25	5.00	5.25	0
2020-07-29	5.25	5.25	5.25	5.25	0
2020-07-28	5.25	5.25	5.25	5.25	0
2020-07-27	5.25	5.25	5.25	5.25	0
2020-07-24	5.25	5.25	5.25	5.25	8,712
2020-07-23	5.25	5.25	5.25	5.25	0
2020-07-22	5.25	5.25	5.25	5.25	0
2020-07-21	5.25	5.25	5.25	5.25	0
2020-07-20	5.25	5.25	5.25	5.25	0
2020-07-17	5.25	5.25	5.25	5.25	0
2020-07-16	5.60	5.60	5.10	5.25	40,643
2020-07-15	6.75	6.75	5.60	5.60	135,000
2020-07-14	6.75	6.75	6.75	6.75	0
2020-07-13	6.75	6.75	6.75	6.75	0
2020-07-10	6.75	6.75	6.75	6.75	0
2020-07-09	6.75	6.75	6.75	6.75	0
2020-07-08	6.75	6.75	6.75	6.75	0
2020-07-07	6.75	6.75	6.75	6.75	0
2020-07-06	6.75	6.75	6.75	6.75	1,449
2020-07-03	6.75	6.75	6.75	6.75	0
2020-07-02	6.75	6.75	6.75	6.75	0
2020-07-01	6.75	6.75	6.75	6.75	100,000
2020-06-30	6.75	6.75	6.75	6.75	0
2020-06-29	6.75	6.75	6.75	7.00	50,000
2020-06-26	7.00	7.00	7.00	7.00	0
2020-06-25	7.00	7.00	7.00	7.00	0
2020-06-24	7.00	7.00	7.00	7.00	0
2020-06-23	7.00	7.00	7.00	7.00	0
2020-06-22	7.00	7.00	7.00	7.00	0
2020-06-19	7.00	7.00	7.00	7.00	0
2020-06-18	7.00	7.00	7.00	7.00	0
2020-06-17	7.00	7.00	7.00	7.00	0
2020-06-16	7.00	7.00	7.00	7.00	0
2020-06-15	7.00	7.00	7.00	7.00	0
2020-06-12	7.00	7.00	7.00	7.00	0
2020-06-11	7.00	7.00	7.00	7.00	11,033
2020-06-10	6.50	7.00	6.50	7.00	20,000
2020-06-09	6.50	6.50	6.50	6.50	0
2020-06-08	6.50	6.50	6.50	6.50	0
2020-06-05	6.50	6.50	6.50	6.50	0
2020-06-04	6.50	6.50	6.50	6.50	7,573
2020-06-03	6.50	6.50	6.50	6.50	0
2020-06-02	6.50	6.50	6.50	6.50	0
2020-06-01	6.50	6.50	6.50	6.50	0
2020-05-29	6.50	6.50	6.50	6.50	261
2020-05-28	6.50	6.50	6.50	6.50	11,581
2020-05-27	6.50	6.50	6.50	6.50	0
2020-05-26	6.50	6.50	6.50	6.50	0
2020-05-22	6.50	6.50	6.50	6.50	0
2020-05-21	6.75	6.75	6.50	6.50	15,479
2020-05-20	6.75	6.75	6.75	6.75	0
2020-05-19	6.75	6.75	6.75	6.75	0
2020-05-18	6.75	6.75	6.75	6.75	5,000
2020-05-15	6.75	6.75	6.75	6.75	13,867
2020-05-14	6.75	6.75	6.75	6.75	0
2020-05-13	6.75	6.75	6.75	6.75	0
2020-05-12	7.50	7.50	6.75	6.75	30,272
2020-05-11	7.50	7.50	7.50	7.50	0
2020-05-07	7.50	7.50	7.50	7.50	22,000
2020-05-06	7.50	7.50	7.50	7.50	0
2020-05-05	7.50	7.50	7.50	7.50	2,881
2020-05-04	7.50	7.50	7.50	7.50	50,000
2020-05-01	5.75	7.50	7.50	7.50	47,278
2020-04-30	5.25	5.75	5.25	5.25	50,010
2020-04-29	5.00	5.25	4.50	5.25	0
2020-04-28	5.25	5.25	5.25	5.25	0
2020-04-27	5.25	5.25	5.25	5.25	0
2020-04-24	5.25	5.25	5.25	5.25	0
2020-04-23	5.25	5.25	5.25	5.25	0
2020-04-22	5.25	5.25	5.25	5.25	0
2020-04-21	5.25	5.25	5.25	5.25	0
2020-04-20	5.25	5.25	5.25	5.25	0
2020-04-17	5.25	5.25	5.25	5.25	0
2020-04-16	5.25	5.25	5.25	5.25	0
2020-04-15	5.25	5.25	5.25	5.25	0
2020-04-14	5.25	5.25	5.25	5.25	10,000
2020-04-09	5.25	5.25	5.25	5.25	0
2020-04-08	5.25	5.25	5.25	5.25	0
2020-04-07	5.25	5.25	5.25	5.25	0
2020-04-06	5.25	5.25	5.25	5.25	0
2020-04-03	5.25	5.25	5.25	5.25	0
2020-04-03	5.25	5.25	5.25	5.25	0
2020-04-02	5.25	5.25	5.25	5.25	0
2020-04-02	5.25	5.25	5.25	5.25	0
2020-04-01	5.25	5.25	5.25	5.25	0
2020-04-01	5.25	5.25	5.25	5.25	0
2020-03-31	5.25	5.25	5.25	5.25	0
2020-03-30	5.25	4.80	4.80	5.25	15,166
2020-03-27	5.25	5.25	5.25	4.75	0
2020-03-26	4.75	4.75	4.75	4.75	20,000
2020-03-25	4.75	4.75	4.75	4.75	0
2020-03-24	4.75	4.75	4.75	4.75	0
2020-03-23	4.75	4.75	4.75	4.75	0
2020-03-20	5.50	5.50	4.75	5.50	3,000
2020-03-19	5.50	5.50	5.50	7.00	0
2020-03-18	8.00	8.00	7.00	8.00	0
2020-03-17	8.00	8.00	8.00	8.00	0
2020-03-16	8.00	8.00	8.00	8.00	0
2020-03-13	8.50	8.50	8.00	8.50	11,710
2020-03-12	9.00	9.00	8.00	9.00	0
2020-03-11	9.00	9.00	9.00	9.00	0
2020-03-10	9.00	9.00	8.00	9.00	0
2020-03-09	9.00	9.00	9.00	9.50	0
2020-03-06	9.50	9.50	9.50	9.50	0
2020-03-05	9.50	9.50	9.50	9.50	0
2020-03-04	9.50	9.50	9.50	9.50	200
2020-03-03	9.50	9.50	9.50	9.50	0
2020-03-02	9.00	9.50	9.00	9.50	0
2020-02-28	9.50	9.50	9.50	10.25	30,000
2020-02-27	10.25	10.25	10.25	10.25	0
2020-02-26	10.25	10.25	10.25	10.25	100
2020-02-25	10.25	10.25	9.00	10.25	0
2020-02-24	9.75	10.25	9.75	9.75	0
2020-02-21	9.75	9.75	9.75	9.75	0
2020-02-20	9.75	9.75	9.75	9.75	50,000
2020-02-19	9.75	9.75	9.75	9.75	0
2020-02-18	9.75	9.75	9.75	9.75	27,838
2020-02-17	9.75	9.75	9.75	9.75	0
2020-02-14	9.75	9.75	9.75	9.75	0
2020-02-13	10.50	10.50	9.50	9.75	153,835
2020-02-12	10.50	10.50	10.50	10.50	25,000
2020-02-11	10.75	10.75	10.00	10.75	0
2020-02-10	10.75	10.75	10.00	10.75	3,260
2020-02-07	10.75	10.60	10.60	10.75	6,800
2020-02-06	11.25	11.00	11.00	10.75	46,581
2020-02-05	11.25	11.25	11.00	11.25	12,946
2020-02-04	11.00	11.25	11.00	11.25	6,400
2020-02-03	11.25	11.25	11.00	11.25	55,000
2020-01-31	12.00	12.00	11.00	12.00	0
2020-01-30	12.00	12.00	12.00	12.00	15,454
2020-01-29	12.00	12.00	12.00	12.00	0
2020-01-28	12.00	12.00	11.00	12.00	6,371
2020-01-27	12.00	12.00	12.00	12.00	0
2020-01-24	12.00	12.00	12.00	12.00	0
2020-01-23	12.00	12.00	11.00	12.00	0
2020-01-22	12.00	12.00	12.00	12.00	0
2020-01-21	12.00	12.00	12.00	12.00	1,325
2020-01-20	12.00	12.00	11.00	12.00	700
2020-01-17	12.00	12.00	12.00	12.00	2,000
2020-01-16	12.00	12.00	12.00	12.00	0
2020-01-15	12.00	12.00	12.00	12.00	0
2020-01-14	12.00	12.00	12.00	12.00	0
2020-01-13	12.00	12.00	11.00	12.00	8,369
2020-01-10	12.00	12.00	12.00	12.00	0
2020-01-09	12.00	12.00	12.00	12.00	11,538
2020-01-08	12.00	12.00	12.00	12.00	0
2020-01-07	12.00	12.00	11.00	12.00	14,700
2020-01-06	12.00	12.00	12.00	12.00	0
2020-01-03	12.00	12.00	11.00	12.00	0
2020-01-02	12.00	12.00	12.00	12.00	0
2019-12-31	12.00	12.00	12.00	12.00	0
2019-12-30	12.00	12.00	11.00	12.00	0
2019-12-27	12.00	12.00	11.00	12.00	0
2019-12-24	12.00	12.00	11.00	12.00	9,173
2019-12-23	12.00	12.00	11.00	12.00	15,344
2019-12-20	12.00	12.00	11.00	12.00	0
2019-12-19	12.00	12.00	11.00	12.00	0
2019-12-18	12.00	12.00	11.00	12.00	200
2019-12-17	12.00	12.00	12.00	12.00	10,000
2019-12-16	12.00	12.00	12.00	12.00	0
2019-12-13	12.00	12.00	11.00	12.00	0
2019-12-12	12.00	12.00	11.00	12.00	0
2019-12-11	12.00	12.00	12.00	12.00	0
2019-12-10	12.00	12.00	12.00	12.00	0
2019-12-09	12.00	12.00	11.00	12.00	0
2019-12-06	12.00	12.00	12.00	12.00	20,000
2019-12-05	12.00	12.00	12.00	12.00	0
2019-12-04	12.00	12.00	12.00	12.00	0
2019-12-03	12.00	12.00	11.00	12.00	0
2019-12-02	12.00	12.00	12.00	12.00	0
2019-11-29	12.00	12.00	12.00	12.00	10,544
2019-11-28	12.00	12.00	11.00	12.00	23,474
2019-11-27	12.00	12.00	11.00	12.00	1,038
2019-11-26	12.00	12.00	12.00	12.00	0
2019-11-25	12.00	12.00	12.00	12.00	0
2019-11-22	12.00	12.00	12.00	12.00	544
2019-11-21	12.00	12.00	12.00	12.00	10,000
2019-11-20	12.00	12.00	11.00	12.00	0
2019-11-19	12.00	12.00	11.00	12.00	1,000
2019-11-18	12.00	12.00	11.00	12.00	775
2019-11-15	12.00	12.00	12.00	12.00	0
2019-11-14	12.00	12.00	12.00	12.00	0
2019-11-13	12.00	12.00	12.00	12.00	0
2019-11-12	12.00	12.00	12.00	12.00	0
2019-11-11	12.00	12.00	12.00	12.00	0
2019-11-08	12.00	12.00	11.00	12.00	0
2019-11-07	12.00	12.00	12.00	12.00	0
2019-11-06	12.00	12.00	12.00	12.00	0
2019-11-05	12.00	12.50	11.00	12.00	0
2019-11-04	12.00	12.00	12.00	12.00	1,000
2019-11-01	12.00	12.00	11.00	12.00	0
2019-10-31	12.00	12.00	12.00	12.00	0
2019-10-30	12.00	12.00	12.00	12.00	0
2019-10-29	12.00	12.00	12.00	12.00	14,234
2019-10-28	11.00	11.00	11.00	12.00	66,046
2019-10-25	11.00	11.00	10.00	11.00	0
2019-10-24	11.00	11.00	11.00	11.00	0
2019-10-23	11.00	11.00	11.00	11.00	0
2019-10-22	11.00	11.00	11.00	11.00	42,590
2019-10-21	11.00	11.00	11.00	11.00	54,500
2019-10-18	11.00	11.00	11.00	11.00	0
2019-10-17	11.00	11.00	11.00	11.00	3,067
2019-10-16	11.50	11.50	11.00	11.00	0
2019-10-15	11.50	11.50	11.50	11.50	100,000
2019-10-14	11.50	11.50	11.50	11.50	0
2019-10-11	11.50	11.00	11.00	11.50	5,733
2019-10-10	11.50	11.50	11.50	11.50	0
2019-10-09	11.50	11.50	11.00	11.50	0
2019-10-08	11.50	11.50	11.50	11.50	3,138
2019-10-07	11.50	11.50	11.00	11.50	0
2019-10-04	11.50	11.50	11.50	11.50	1,000
2019-10-03	12.00	12.00	12.00	12.00	30,000
2019-10-02	13.00	13.00	12.00	12.00	25,000
2019-10-01	13.50	13.50	12.50	13.00	6,181
2019-09-30	13.50	13.50	13.00	13.50	5,000
2019-09-27	14.00	14.00	13.00	14.00	29,500
2019-09-26	14.00	14.00	13.00	14.00	0
2019-09-25	14.00	14.00	14.00	14.00	0
2019-09-24	14.00	13.10	13.10	14.00	25,000
2019-09-23	14.00	14.00	13.00	14.00	0
2019-09-20	14.00	14.00	14.00	14.00	0
2019-09-19	14.00	14.00	14.00	14.00	3,000
2019-09-18	14.00	14.00	14.00	14.00	0
2019-09-17	14.00	14.00	14.00	14.00	0
2019-09-16	14.00	14.00	13.00	14.00	0
2019-09-13	14.00	14.00	13.00	14.00	0
2019-09-12	14.00	14.00	14.00	14.00	50,000
2019-09-11	14.00	14.00	14.00	14.00	0
2019-09-10	14.00	13.50	13.50	14.00	18,000
2019-09-09	14.00	14.00	14.00	14.00	4,337
2019-09-06	14.00	14.00	14.00	14.00	0
2019-09-05	14.00	13.50	13.50	14.00	7,000
2019-09-04	14.00	14.00	13.00	14.00	0
2019-09-03	14.00	14.00	14.00	14.00	25,000
2019-09-02	14.00	14.00	13.00	14.00	0
2019-08-30	14.00	14.00	13.00	14.00	0
2019-08-29	14.00	14.00	13.00	14.00	0
2019-08-28	14.00	14.00	13.00	14.00	9,724
2019-08-27	14.00	14.00	13.00	14.00	0
2019-08-23	14.00	14.00	13.00	14.00	0
2019-08-22	14.00	14.00	13.00	14.00	0
2019-08-21	14.00	14.00	13.00	14.00	12,141
2019-08-20	14.00	14.00	13.00	14.00	11,000
2019-08-19	14.00	14.00	13.00	14.00	720
2019-08-16	14.00	14.00	14.00	14.00	0
2019-08-15	14.00	14.00	14.00	14.00	0
2019-08-14	14.00	14.00	14.00	14.00	0
2019-08-13	14.00	14.00	14.00	14.00	0
2019-08-12	14.00	14.00	14.00	14.00	0
2019-08-09	14.00	14.00	14.00	14.00	0
2019-08-08	14.00	14.00	14.00	14.00	0
2019-08-07	14.00	14.00	14.00	14.00	0
2019-08-06	14.00	14.00	14.00	14.00	0
2019-08-05	14.00	14.00	14.00	14.00	22,500
2019-08-02	14.00	14.00	14.00	14.00	8,741
2019-08-01	14.00	14.00	13.00	14.00	13,000
2019-07-31	14.50	14.50	13.00	14.00	8,109
2019-07-30	14.50	14.50	14.50	14.50	0
2019-07-29	14.50	14.50	14.50	14.50	0
2019-07-26	14.50	14.50	14.50	14.50	0
2019-07-25	14.50	14.50	14.50	14.50	9,356
2019-07-24	14.50	14.50	13.00	14.50	0
2019-07-23	14.50	14.50	13.00	14.50	0
2019-07-22	14.50	14.50	13.00	14.50	0
2019-07-19	14.50	14.50	13.00	14.50	200
2019-07-18	14.50	14.50	13.00	14.50	2,500
2019-07-17	14.50	14.50	13.00	14.50	25,000
2019-07-16	14.50	14.50	14.50	14.50	0
2019-07-15	14.50	14.50	13.00	14.50	0
2019-07-12	14.50	14.50	14.50	14.50	0
2019-07-11	14.00	14.50	14.00	14.50	27,059
2019-07-10	14.00	14.00	13.00	14.00	0
2019-07-09	13.00	14.00	14.00	14.00	134,431
2019-07-08	13.00	13.00	13.00	13.00	0
2019-07-05	13.00	13.00	13.00	13.00	0
2019-07-04	12.00	13.00	12.00	13.00	20,971
2019-07-03	12.00	12.00	12.00	12.00	0
2019-07-02	12.00	12.00	11.00	12.00	5,150
2019-07-01	12.00	12.00	12.00	12.00	26,067
2019-06-28	12.00	12.00	12.00	12.00	775
2019-06-27	12.00	12.00	11.00	12.00	0
2019-06-26	12.00	12.00	12.00	12.00	50,000
2019-06-25	12.00	12.00	12.00	12.00	0
2019-06-24	12.00	12.00	12.00	12.00	0
2019-06-21	12.00	12.00	12.00	12.00	7,850
2019-06-20	12.00	12.00	12.00	12.00	0
2019-06-19	12.00	12.00	12.00	12.00	0
2019-06-18	12.00	12.00	12.00	12.00	0
2019-06-17	12.00	12.00	11.00	12.00	1,147
2019-06-14	13.00	13.00	12.00	12.00	22,872
2019-06-13	13.00	13.00	12.00	13.00	0
2019-06-12	13.00	13.00	12.00	13.00	0
2019-06-11	13.00	13.00	13.00	13.00	0
2019-06-10	13.00	13.00	12.00	13.00	0
2019-06-07	13.00	13.00	13.00	13.00	2,195
2019-06-06	13.00	13.00	13.00	13.00	0
2019-06-05	13.00	13.00	12.00	13.00	37,989
2019-06-04	13.00	13.00	12.00	13.00	0
2019-06-03	13.00	13.00	13.00	13.00	0
2019-05-31	13.00	13.00	13.00	13.00	0
2019-05-30	13.00	13.00	13.00	13.00	48,000
2019-05-29	13.00	13.00	13.00	13.00	0
2019-05-28	13.00	13.00	13.00	13.00	0
2019-05-24	13.00	13.00	13.00	13.00	12,500
2019-05-23	13.00	13.00	12.00	13.00	0
2019-05-22	13.00	13.00	12.00	13.00	12,500
2019-05-21	13.00	13.00	12.00	13.00	0
2019-05-20	13.00	13.00	12.00	13.00	98
2019-05-17	13.00	13.00	12.00	13.00	4,702
2019-05-16	13.00	13.00	13.00	13.00	0
2019-05-15	13.00	13.00	13.00	13.00	2,500
2019-05-14	13.00	13.00	12.00	13.00	500
2019-05-13	13.00	13.00	12.00	13.00	1,480
2019-05-10	12.50	13.00	11.00	13.00	38,685
2019-05-09	12.50	12.50	12.50	12.50	0
2019-05-08	12.50	12.50	12.50	12.50	850
2019-05-07	12.50	12.50	12.50	12.50	5,750
2019-05-03	12.50	12.50	11.00	12.50	0

Share	Price	Change
Ondine Biomed (OBI)	6.50	26.83%
Fletcher King (FLK)	43.50	24.29%
Angle (AGL)	17.00	23.64%
Ceps (CEPS)	21.50	22.86%
Helix Exploration (HEX)	15.65	20.38%

Share	Price	Change
Mirriad Advertising (MIRI)	1.325	-39.08%
Indus Gas (INDI)	9.00	-25%
Gfinity (GFIN)	0.0275	-21.43%
R&Q Insurance (RQIH)	1.80	-17.24%
Regtech Open (RTOP)	2.55	-14.93%

Share	Price	Volume
Beacon Energy. (BCE)	0.06	183,667,031
Tower Resources (TRP)	0.0215	146,887,308
Red Rock Resources (RRR)	0.0525	124,453,117
Baron Oil (BOIL)	0.0675	122,185,392
Supply@me Cap (SYME)	0.025	110,416,056