Secure Prop Share History

Secure Prop Share Price history. The following table shows end-of-day data SPDI historical share prices for Secure Prop, 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.

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

Date	Open	High	Low	Close	Volume
2024-05-03	4.00	4.00	4.00	4.00	0
2024-05-02	4.00	4.00	4.00	4.00	0
2024-05-01	4.00	4.00	4.00	4.00	0
2024-04-30	4.00	4.00	4.00	4.00	0
2024-04-29	4.00	4.00	4.00	4.00	12
2024-04-26	4.00	4.00	4.00	4.00	0
2024-04-25	4.00	4.00	4.00	4.00	0
2024-04-24	4.00	4.00	4.00	4.00	0
2024-04-23	4.00	4.00	4.00	4.00	0
2024-04-22	4.00	4.00	4.00	4.00	0
2024-04-19	4.00	4.00	4.00	4.00	0
2024-04-18	4.00	4.00	4.00	4.00	0
2024-04-17	4.00	4.00	4.00	4.00	53
2024-04-16	4.00	4.00	4.00	4.00	0
2024-04-15	4.00	4.00	4.00	4.00	0
2024-04-12	4.00	4.00	4.00	4.00	0
2024-04-11	4.00	4.00	4.00	4.00	0
2024-04-10	4.00	4.00	4.00	4.00	0
2024-04-09	4.00	4.00	4.00	4.00	0
2024-04-08	4.00	4.00	4.00	4.00	0
2024-04-05	4.00	4.00	4.00	4.00	0
2024-04-04	4.00	4.00	4.00	4.00	0
2024-04-03	4.00	4.00	4.00	4.00	0
2024-04-02	4.00	4.00	4.00	4.00	0
2024-04-01	4.00	4.00	4.00	4.00	0
2024-03-29	4.00	4.00	4.00	4.00	0
2024-03-28	4.00	4.00	4.00	4.00	170
2024-03-27	4.00	4.00	4.00	4.00	0
2024-03-26	4.00	4.00	4.00	4.00	0
2024-03-25	4.00	4.00	4.00	4.00	0
2024-03-22	4.00	4.00	4.00	4.00	0
2024-03-21	4.00	4.00	4.00	4.00	0
2024-03-20	4.00	4.00	4.00	4.00	0
2024-03-19	4.00	4.00	4.00	4.00	0
2024-03-18	4.00	4.00	4.00	4.00	0
2024-03-15	4.00	4.00	4.00	4.00	0
2024-03-14	4.00	4.00	4.00	4.00	0
2024-03-13	4.00	4.00	4.00	4.00	0
2024-03-12	4.00	4.00	4.00	4.00	0
2024-03-11	4.00	4.00	4.00	4.00	0
2024-03-08	4.00	4.00	4.00	4.00	0
2024-03-07	4.00	4.00	4.00	4.00	0
2024-03-06	4.00	4.00	4.00	4.00	0
2024-03-05	4.00	4.00	4.00	4.00	0
2024-03-04	4.00	4.00	4.00	4.00	0
2024-03-01	4.00	4.00	4.00	4.00	0
2024-02-29	4.00	4.00	4.00	4.00	74
2024-02-28	4.00	4.00	4.00	4.00	352
2024-02-27	4.00	4.00	4.00	4.00	2
2024-02-26	4.00	4.00	4.00	4.00	0
2024-02-23	4.00	4.00	4.00	4.00	0
2024-02-22	4.00	4.00	4.00	4.00	0
2024-02-21	4.00	4.00	4.00	4.00	0
2024-02-20	4.00	4.00	4.00	4.00	0
2024-02-19	4.00	4.00	4.00	4.00	0
2024-02-16	4.00	4.00	4.00	4.00	0
2024-02-15	4.00	4.00	4.00	4.00	0
2024-02-14	4.00	4.00	4.00	4.00	0
2024-02-13	4.00	4.00	4.00	4.00	0
2024-02-12	4.00	4.00	4.00	4.00	0
2024-02-09	4.00	4.00	4.00	4.00	0
2024-02-08	4.00	4.00	4.00	4.00	0
2024-02-07	4.00	4.00	4.00	4.00	0
2024-02-06	4.00	4.00	4.00	4.00	0
2024-02-05	4.00	4.00	4.00	4.00	0
2024-02-02	4.00	4.00	4.00	4.00	0
2024-02-01	4.00	4.00	4.00	4.00	0
2024-01-31	4.00	4.00	3.75	3.75	0
2024-01-30	4.00	4.00	3.75	3.75	0
2024-01-29	4.00	4.00	3.75	3.75	0
2024-01-26	4.00	4.00	3.75	3.75	0
2024-01-25	4.00	4.00	3.75	3.75	0
2024-01-24	4.00	4.00	3.75	3.75	40,000
2024-01-23	4.00	4.00	3.75	3.75	0
2024-01-22	4.00	4.00	4.00	4.00	0
2024-01-19	4.00	4.00	3.75	3.75	0
2024-01-18	4.00	4.00	4.00	4.00	0
2024-01-17	4.00	4.00	4.00	4.00	0
2024-01-16	4.00	4.00	4.00	4.00	52
2024-01-15	4.00	4.00	4.00	4.00	0
2024-01-12	4.00	4.00	4.00	4.00	0
2024-01-11	4.00	4.00	4.00	4.00	0
2024-01-10	4.00	4.00	4.00	4.00	0
2024-01-09	4.00	4.00	4.00	4.00	0
2024-01-08	4.00	4.00	4.00	4.00	0
2024-01-05	4.00	4.00	4.00	4.00	0
2024-01-04	4.00	4.00	4.00	4.00	0
2024-01-03	4.00	4.00	4.00	4.00	0
2024-01-02	4.00	4.00	4.00	4.00	0
2024-01-01	4.00	4.00	4.00	4.00	0
2023-12-29	4.00	4.00	4.00	4.00	0
2023-12-28	4.00	4.00	4.00	4.00	0
2023-12-27	4.00	4.00	4.00	4.00	0
2023-12-26	4.00	4.00	4.00	4.00	0
2023-12-25	4.00	4.00	4.00	4.00	0
2023-12-22	4.00	4.00	4.00	4.00	0
2023-12-21	4.00	4.00	4.00	4.00	0
2023-12-20	4.00	4.00	4.00	4.00	0
2023-12-19	4.00	4.00	4.00	4.00	0
2023-12-18	4.00	4.00	4.00	4.00	0
2023-12-15	4.00	4.00	4.00	4.00	40,000
2023-12-14	4.00	4.00	4.00	4.00	0
2023-12-13	4.00	4.00	4.00	4.00	0
2023-12-12	4.00	4.00	4.00	4.00	0
2023-12-11	4.00	4.00	4.00	4.00	0
2023-12-08	4.00	4.00	4.00	4.00	0
2023-12-07	4.00	4.00	4.00	4.00	0
2023-12-06	4.00	4.00	4.00	4.00	0
2023-12-05	4.00	4.00	4.00	4.00	0
2023-12-04	4.00	4.00	4.00	4.00	0
2023-12-01	4.00	4.00	4.00	4.00	0
2023-11-30	4.00	4.00	4.00	4.00	0
2023-11-29	4.00	4.00	4.00	4.00	60,000
2023-11-28	4.00	4.00	4.00	4.00	0
2023-11-27	4.00	4.00	4.00	4.00	0
2023-11-24	4.00	4.00	4.00	4.00	0
2023-11-23	4.00	4.00	4.00	4.00	0
2023-11-22	4.00	4.00	4.00	4.00	0
2023-11-21	4.00	4.00	4.00	4.00	0
2023-11-20	4.00	4.00	4.00	4.00	50,000
2023-11-17	4.00	4.00	4.00	4.00	0
2023-11-16	4.00	4.00	4.00	4.00	0
2023-11-15	4.00	4.00	4.00	4.00	0
2023-11-14	4.00	4.00	4.00	4.00	0
2023-11-13	4.00	4.00	4.00	4.00	0
2023-11-10	4.00	4.00	4.00	4.00	0
2023-11-09	4.00	4.00	4.00	4.00	99,970
2023-11-08	4.00	4.00	4.00	4.00	0
2023-11-07	4.00	4.00	4.00	4.00	589
2023-11-06	4.00	4.00	4.00	4.00	0
2023-11-03	4.00	4.00	4.00	4.00	31
2023-11-02	4.00	4.00	4.00	4.00	0
2023-11-01	4.00	4.00	4.00	4.00	0
2023-10-31	4.00	4.00	4.00	4.00	0
2023-10-30	4.00	4.00	4.00	4.00	0
2023-10-27	4.50	4.50	4.00	4.00	100,000
2023-10-26	5.50	5.50	4.50	4.50	129,252
2023-10-25	5.50	5.50	5.50	5.50	0
2023-10-24	5.50	5.50	5.50	5.50	871
2023-10-23	5.50	5.50	5.50	5.50	0
2023-10-20	5.50	5.50	5.50	5.50	52
2023-10-19	5.50	5.50	5.50	5.50	0
2023-10-18	5.50	5.50	5.50	5.50	0
2023-10-17	5.50	5.50	5.50	5.50	0
2023-10-16	5.50	5.50	5.50	5.50	0
2023-10-13	5.50	5.50	5.50	5.50	0
2023-10-12	5.50	5.50	5.50	5.50	0
2023-10-11	6.00	6.00	5.50	5.50	50,018
2023-10-10	6.00	6.00	6.00	6.00	0
2023-10-09	6.00	6.00	6.00	6.00	0
2023-10-06	6.00	6.00	6.00	6.00	50,000
2023-10-05	6.00	6.00	6.00	6.00	0
2023-10-04	6.00	6.00	6.00	6.00	0
2023-10-03	6.00	6.00	6.00	6.00	0
2023-10-02	6.00	6.00	6.00	6.00	0
2023-09-29	6.00	6.00	6.00	6.00	0
2023-09-28	6.00	6.00	6.00	6.00	0
2023-09-27	6.00	6.00	6.00	6.00	0
2023-09-26	6.00	6.00	6.00	6.00	0
2023-09-25	6.00	6.00	6.00	6.00	0
2023-09-22	6.00	6.00	6.00	6.00	0
2023-09-21	6.00	6.00	6.00	6.00	0
2023-09-20	6.00	6.00	6.00	6.00	0
2023-09-19	6.00	6.00	6.00	6.00	0
2023-09-18	6.00	6.00	6.00	6.00	0
2023-09-15	6.00	6.00	6.00	6.00	0
2023-09-14	6.00	6.00	6.00	6.00	0
2023-09-13	6.00	6.00	6.00	6.00	0
2023-09-12	6.00	6.00	6.00	6.00	0
2023-09-11	6.00	6.00	6.00	6.00	0
2023-09-08	6.00	6.00	6.00	6.00	0
2023-09-07	6.00	6.00	6.00	6.00	0
2023-09-06	5.38	6.00	5.38	6.00	146,061
2023-09-05	5.38	5.38	5.38	5.38	25,000
2023-09-04	5.38	5.38	5.38	5.38	34
2023-09-01	5.38	5.38	5.38	5.38	0
2023-08-31	5.38	5.38	5.38	5.38	0
2023-08-30	5.38	5.38	5.38	5.38	0
2023-08-29	5.38	5.38	5.38	5.38	0
2023-08-28	5.38	5.38	5.38	5.38	0
2023-08-25	5.38	5.38	5.38	5.38	0
2023-08-24	5.38	5.38	5.38	5.38	0
2023-08-23	5.38	5.38	5.38	5.38	0
2023-08-22	5.38	5.38	5.38	5.38	0
2023-08-21	5.38	5.38	5.38	5.38	0
2023-08-18	5.38	5.38	5.38	5.38	0
2023-08-17	5.38	5.38	5.38	5.38	0
2023-08-16	5.38	5.38	5.38	5.38	0
2023-08-15	5.38	5.38	5.38	5.38	0
2023-08-14	5.38	5.38	5.38	5.38	0
2023-08-11	5.38	5.38	5.38	5.38	0
2023-08-10	5.38	5.38	5.38	5.38	0
2023-08-09	5.38	5.38	5.38	5.38	0
2023-08-08	5.38	5.38	5.38	5.38	217
2023-08-07	5.38	5.38	5.38	5.38	0
2023-08-04	5.38	5.38	5.38	5.38	0
2023-08-03	5.38	5.38	5.38	5.38	0
2023-08-02	5.38	5.38	5.38	5.38	0
2023-08-01	5.38	5.38	5.38	5.38	0
2023-07-31	5.38	5.38	5.38	5.38	0
2023-07-28	5.38	5.38	5.38	5.38	0
2023-07-27	5.63	5.63	5.38	5.38	20,000
2023-07-26	5.63	5.63	5.63	5.63	0
2023-07-25	5.63	5.63	5.63	5.63	871
2023-07-24	5.63	5.63	5.63	5.63	0
2023-07-21	5.63	5.63	5.63	5.63	0
2023-07-20	5.63	5.63	5.63	5.63	0
2023-07-19	5.63	5.63	5.63	5.63	0
2023-07-18	5.63	5.63	5.63	5.63	0
2023-07-17	5.63	5.63	5.63	5.63	0
2023-07-14	5.63	5.63	5.63	5.63	0
2023-07-13	5.63	5.63	5.63	5.63	0
2023-07-12	5.63	5.63	5.63	5.63	0
2023-07-11	5.63	5.63	5.63	5.63	0
2023-07-10	5.63	5.63	5.63	5.63	0
2023-07-07	5.63	5.63	5.63	5.63	0
2023-07-06	5.63	5.63	5.63	5.63	0
2023-07-05	5.63	5.63	5.63	5.63	0
2023-07-04	5.63	5.63	5.63	5.63	0
2023-07-03	5.63	5.63	5.63	5.63	0
2023-06-30	5.63	5.63	5.63	5.63	0
2023-06-29	5.63	5.63	5.63	5.63	0
2023-06-28	5.63	5.63	5.63	5.63	0
2023-06-27	5.63	5.63	5.63	5.63	0
2023-06-26	5.63	5.63	5.63	5.63	0
2023-06-23	5.63	5.63	5.63	5.63	0
2023-06-22	5.63	5.63	5.63	5.63	0
2023-06-21	5.63	5.63	5.63	5.63	0
2023-06-20	5.63	5.63	5.63	5.63	0
2023-06-19	5.63	5.63	5.63	5.63	0
2023-06-16	5.63	5.63	5.63	5.63	0
2023-06-15	5.63	5.63	5.63	5.63	0
2023-06-14	5.63	5.63	5.63	5.63	0
2023-06-13	5.63	5.63	5.63	5.63	0
2023-06-12	5.63	5.63	5.63	5.63	0
2023-06-09	5.63	5.63	5.63	5.63	0
2023-06-08	5.63	5.63	5.63	5.63	0
2023-06-07	5.63	5.63	5.63	5.63	0
2023-06-06	5.63	5.63	5.63	5.63	0
2023-06-05	5.63	5.63	5.63	5.63	0
2023-06-02	5.63	5.63	5.63	5.63	0
2023-06-01	5.63	5.63	5.63	5.63	0
2023-05-31	5.63	5.63	5.63	5.63	0
2023-05-30	5.63	5.63	5.63	5.63	0
2023-05-29	5.63	5.63	5.63	5.63	0
2023-05-26	5.63	5.63	5.63	5.63	4,539,821
2023-05-25	5.63	5.63	5.63	5.63	0
2023-05-24	5.63	5.63	5.63	5.63	0
2023-05-23	5.63	5.63	5.63	5.63	0
2023-05-22	5.63	5.63	5.63	5.63	0
2023-05-19	5.63	5.63	5.63	5.63	0
2023-05-18	5.63	5.63	5.63	5.63	0
2023-05-17	5.63	5.63	5.63	5.63	0
2023-05-16	5.63	5.63	5.63	5.63	0
2023-05-15	5.63	5.63	5.63	5.63	0
2023-05-12	5.63	5.63	5.63	5.63	0
2023-05-11	5.63	5.63	5.63	5.63	0
2023-05-10	5.63	5.63	5.63	5.63	0
2023-05-09	5.63	5.63	5.63	5.63	0
2023-05-08	5.63	5.63	5.63	5.63	0
2023-05-05	5.63	5.63	5.63	5.63	0
2023-05-04	5.63	5.63	5.63	5.63	0
2023-05-03	5.63	5.63	5.63	5.63	0
2023-05-02	5.63	5.63	5.63	5.63	0
2023-05-01	5.63	5.63	5.63	5.63	0
2023-04-28	5.63	5.63	5.63	5.63	0
2023-04-27	5.63	5.63	5.63	5.63	0
2023-04-26	5.63	5.63	5.63	5.63	0
2023-04-25	5.63	5.63	5.63	5.63	0
2023-04-24	5.63	5.63	5.63	5.63	0
2023-04-21	5.63	5.63	5.63	5.63	0
2023-04-20	5.63	5.63	5.63	5.63	0
2023-04-19	5.63	5.63	5.63	5.63	0
2023-04-18	5.63	5.63	5.63	5.63	0
2023-04-17	5.63	5.63	5.63	5.63	1,569
2023-04-14	5.63	5.63	5.63	5.63	0
2023-04-13	5.63	5.63	5.63	5.63	0
2023-04-12	5.63	5.63	5.63	5.63	0
2023-04-11	5.63	5.63	5.63	5.63	0
2023-04-10	5.63	5.63	5.63	5.63	0
2023-04-07	5.63	5.63	5.63	5.63	0
2023-04-06	5.63	5.63	5.63	5.63	0
2023-04-05	5.63	5.63	5.63	5.63	0
2023-04-04	5.63	5.63	5.63	5.63	0
2023-04-03	5.63	5.63	5.63	5.63	34
2023-03-31	5.63	5.63	5.63	5.63	0
2023-03-30	5.63	5.63	5.63	5.63	0
2023-03-29	5.63	5.63	5.63	5.63	0
2023-03-28	5.63	5.63	5.63	5.63	0
2023-03-27	5.63	5.63	5.63	5.63	0
2023-03-24	5.63	5.63	5.63	5.63	0
2023-03-23	5.63	5.63	5.63	5.63	0
2023-03-22	5.63	5.63	5.63	5.63	0
2023-03-21	5.63	5.63	5.63	5.63	0
2023-03-20	5.63	5.63	5.63	5.63	0
2023-03-17	5.63	5.63	5.63	5.63	0
2023-03-16	5.63	5.63	5.63	5.63	57
2023-03-15	5.63	5.63	5.13	5.63	20
2023-03-14	5.63	5.63	5.63	5.63	0
2023-03-13	5.63	5.63	5.63	5.63	0
2023-03-10	5.63	5.63	5.63	5.63	0
2023-03-09	5.63	5.63	5.63	5.63	0
2023-03-08	5.63	5.63	5.63	5.63	0
2023-03-07	5.63	5.63	5.63	5.63	0
2023-03-06	5.63	5.63	5.63	5.63	0
2023-03-03	5.63	5.63	5.63	5.63	0
2023-03-02	5.63	5.63	5.63	5.63	0
2023-03-01	5.63	5.63	5.63	5.63	0
2023-02-28	5.63	5.75	5.63	5.63	366
2023-02-27	5.63	5.63	5.63	5.63	61
2023-02-24	5.63	5.63	5.63	5.63	17
2023-02-23	5.63	5.63	5.63	5.63	0
2023-02-22	5.63	5.63	5.63	5.63	0
2023-02-21	5.63	5.63	5.63	5.63	17
2023-02-20	5.63	5.63	5.63	5.63	0
2023-02-17	5.63	5.63	5.63	5.63	0
2023-02-16	5.63	5.63	5.63	5.63	0
2023-02-15	5.63	5.63	5.63	5.63	17
2023-02-14	5.63	5.63	5.63	5.63	0
2023-02-13	5.63	5.63	5.63	5.63	0
2023-02-10	5.63	5.63	5.63	5.63	0
2023-02-09	5.63	5.63	5.63	5.63	0
2023-02-08	5.63	5.63	5.63	5.63	0
2023-02-07	5.63	5.63	5.63	5.63	0
2023-02-06	5.63	5.63	5.63	5.63	0
2023-02-03	5.63	5.63	5.63	5.63	0
2023-02-02	5.63	5.63	5.63	5.63	69
2023-02-01	5.63	5.63	5.63	5.63	30
2023-01-31	5.63	5.63	5.63	5.63	0
2023-01-30	5.63	5.63	5.63	5.63	0
2023-01-27	5.63	5.63	5.63	5.63	0
2023-01-26	5.63	5.63	5.63	5.63	0
2023-01-25	5.63	5.63	5.63	5.63	0
2023-01-24	5.63	5.63	5.63	5.63	0
2023-01-23	5.63	5.63	5.63	5.63	0
2023-01-20	5.63	5.63	5.63	5.63	0
2023-01-19	5.63	5.63	5.63	5.63	0
2023-01-18	5.63	5.63	5.63	5.63	0
2023-01-17	5.63	5.75	5.75	5.75	500
2023-01-16	5.63	5.63	5.63	5.63	0
2023-01-13	5.63	5.63	5.63	5.63	0
2023-01-12	5.63	5.63	5.63	5.63	0
2023-01-11	5.63	5.63	5.63	5.63	0
2023-01-10	5.63	5.63	5.63	5.63	48
2023-01-09	5.63	5.63	5.50	5.63	4,991
2023-01-06	5.75	5.75	5.63	5.63	116,662
2023-01-05	5.75	5.75	5.75	5.75	0
2023-01-04	5.75	5.75	5.75	5.75	0
2023-01-03	5.75	5.75	5.75	5.75	0
2023-01-02	5.75	5.75	5.75	5.75	0
2022-12-30	5.75	5.75	5.75	5.75	0
2022-12-29	5.75	5.75	5.75	5.75	0
2022-12-28	5.75	5.75	5.75	5.75	0
2022-12-27	5.75	5.75	5.75	5.75	0
2022-12-26	5.75	5.75	5.75	5.75	0
2022-12-23	5.75	5.75	5.75	5.75	0
2022-12-22	5.75	5.75	5.75	5.75	0
2022-12-21	5.75	5.75	5.75	5.75	0
2022-12-20	5.75	5.75	5.75	5.75	0
2022-12-19	5.75	5.75	5.75	5.75	0
2022-12-16	5.75	5.75	5.75	5.75	218
2022-12-15	5.75	5.75	5.75	5.75	0
2022-12-14	5.75	5.75	5.75	5.75	0
2022-12-13	5.75	5.75	5.75	5.75	0
2022-12-12	5.75	5.75	5.75	5.75	0
2022-12-09	5.75	5.75	5.75	5.75	0
2022-12-08	5.75	5.75	5.75	5.75	0
2022-12-07	5.75	5.75	5.75	5.75	0
2022-12-06	5.75	5.75	5.75	5.75	0
2022-12-05	5.75	5.75	5.75	5.75	0
2022-12-02	5.75	5.75	5.75	5.75	93
2022-12-01	5.75	5.75	5.75	5.75	0
2022-11-30	5.75	5.75	5.75	5.75	0
2022-11-29	5.75	5.75	5.75	5.75	0
2022-11-28	5.75	5.75	5.75	5.75	0
2022-11-25	5.75	5.75	5.75	5.75	0
2022-11-24	5.75	5.75	5.75	5.75	0
2022-11-23	5.75	5.75	5.75	5.75	1,000
2022-11-22	5.75	5.75	5.75	5.75	2
2022-11-21	5.75	5.75	5.75	5.75	0
2022-11-18	5.75	5.75	5.75	5.75	0
2022-11-17	5.75	5.75	5.75	5.75	0
2022-11-16	5.75	5.75	5.75	5.75	0
2022-11-15	5.75	5.75	5.75	5.75	166
2022-11-14	5.75	5.75	5.75	5.75	0
2022-11-11	5.75	5.75	5.75	5.75	0
2022-11-10	5.75	5.75	5.75	5.75	0
2022-11-09	5.75	5.75	5.75	5.75	0
2022-11-08	5.75	5.75	5.75	5.75	16
2022-11-07	5.75	5.75	5.75	5.75	0
2022-11-04	5.75	5.75	5.75	5.75	0
2022-11-03	5.75	5.75	5.75	5.75	0
2022-11-02	5.75	5.75	5.75	5.75	0
2022-11-01	5.75	5.75	5.75	5.75	0
2022-10-31	5.75	5.75	5.75	5.75	0
2022-10-28	5.75	5.75	5.75	5.75	0
2022-10-27	5.75	5.75	5.75	5.75	0
2022-10-26	5.75	5.75	5.75	5.75	0
2022-10-25	5.75	5.75	5.75	5.75	0
2022-10-24	5.75	5.75	5.75	5.75	0
2022-10-21	5.75	5.75	5.75	5.75	9,098
2022-10-20	5.75	5.75	5.75	5.75	0
2022-10-19	5.75	5.75	5.75	5.75	0
2022-10-18	5.75	5.75	5.75	5.75	0
2022-10-17	5.75	5.75	5.75	5.75	0
2022-10-14	5.75	5.75	5.75	5.75	0
2022-10-13	5.75	5.75	5.75	5.75	28
2022-10-12	5.75	5.75	5.75	5.75	0
2022-10-11	5.75	5.75	5.75	5.75	0
2022-10-10	5.75	5.75	5.75	5.75	0
2022-10-07	5.75	5.75	5.75	5.75	0
2022-10-06	5.75	5.75	5.75	5.75	0
2022-10-05	5.75	5.75	5.75	5.75	0
2022-10-04	5.75	5.75	5.75	5.75	30
2022-10-03	5.75	5.75	5.75	5.75	16
2022-09-30	5.75	5.75	5.75	5.75	0
2022-09-29	5.60	6.00	5.60	5.75	865
2022-09-28	5.75	5.75	5.75	5.75	0
2022-09-27	5.75	5.75	5.75	5.75	40
2022-09-26	6.25	6.25	5.75	5.75	5,000
2022-09-23	6.25	6.25	6.25	6.25	15
2022-09-22	6.25	6.25	6.25	6.25	0
2022-09-21	6.25	6.25	6.25	6.25	0
2022-09-20	6.25	6.25	6.25	6.25	0
2022-09-19	6.25	6.25	6.25	6.25	0
2022-09-16	6.25	6.25	6.25	6.25	0
2022-09-15	6.25	6.25	6.25	6.25	0
2022-09-14	6.25	6.25	6.25	6.25	0
2022-09-13	6.00	6.25	6.00	6.25	0
2022-09-12	6.25	6.25	6.25	6.25	0
2022-09-09	6.25	6.25	6.25	6.25	0
2022-09-08	6.25	6.25	6.25	6.25	0
2022-09-07	6.25	6.25	6.25	6.25	0
2022-09-06	6.25	6.25	6.25	6.25	0
2022-09-05	6.25	6.25	6.25	6.25	0
2022-09-02	6.25	6.25	6.25	6.25	0
2022-09-01	6.25	6.25	6.25	6.25	22
2022-08-31	6.25	6.25	6.25	6.25	0
2022-08-30	6.25	6.25	6.25	6.25	0
2022-08-29	6.25	6.25	6.25	6.25	0
2022-08-26	6.25	6.25	6.25	6.25	61,510
2022-08-25	6.25	6.25	6.25	6.25	0
2022-08-24	6.25	6.25	6.25	6.25	100
2022-08-23	6.25	6.25	6.25	6.25	0
2022-08-22	6.25	6.25	6.25	6.25	0
2022-08-19	6.25	6.25	6.25	6.25	0
2022-08-18	6.25	6.25	6.25	6.25	0
2022-08-17	6.25	6.25	6.25	6.25	0
2022-08-16	6.25	6.25	6.25	6.25	3,745
2022-08-15	6.25	6.25	6.25	6.25	40
2022-08-12	6.25	6.25	6.25	6.25	0
2022-08-11	6.25	6.25	6.25	6.25	0
2022-08-10	6.25	6.25	6.25	6.25	0
2022-08-09	6.25	6.25	6.25	6.25	0
2022-08-08	6.25	6.25	6.25	6.25	0
2022-08-05	6.25	6.25	6.25	6.25	0
2022-08-04	6.25	6.25	6.25	6.25	0
2022-08-03	6.25	6.25	6.25	6.25	0
2022-08-02	6.25	6.25	6.25	6.25	0
2022-08-01	6.25	6.25	6.00	6.25	16
2022-07-29	6.25	6.25	6.25	6.25	0
2022-07-28	6.25	6.25	6.25	6.25	0
2022-07-27	6.25	6.25	6.25	6.25	0
2022-07-26	6.25	6.25	6.25	6.25	0
2022-07-25	6.25	6.25	6.25	6.25	0
2022-07-22	6.25	6.25	6.25	6.25	0
2022-07-21	6.25	6.25	6.25	6.25	0
2022-07-20	6.25	6.25	6.25	6.25	0
2022-07-19	6.25	6.25	6.25	6.25	0
2022-07-18	6.25	6.25	6.25	6.25	0
2022-07-15	6.25	6.25	6.25	6.25	0
2022-07-14	6.25	6.25	6.25	6.25	0
2022-07-13	6.25	6.25	6.25	6.25	0
2022-07-12	6.25	6.25	6.25	6.25	0
2022-07-11	6.25	6.25	6.25	6.25	0
2022-07-08	6.25	6.25	6.25	6.25	0
2022-07-07	6.25	6.25	6.25	6.25	0
2022-07-06	6.25	6.25	6.25	6.25	0
2022-07-05	6.25	6.25	6.25	6.25	0
2022-07-04	6.25	6.25	6.25	6.25	0
2022-07-01	6.25	6.25	6.25	6.25	0
2022-06-30	6.25	6.25	6.25	6.25	0
2022-06-29	6.25	6.25	6.25	6.25	0
2022-06-28	6.25	6.25	6.25	6.25	0
2022-06-27	6.25	6.25	6.25	6.25	0
2022-06-24	6.25	6.25	6.25	6.25	507,290
2022-06-23	6.25	6.25	6.25	6.25	0
2022-06-22	6.25	6.25	6.25	6.25	0
2022-06-21	6.25	6.25	6.25	6.25	0
2022-06-20	6.25	6.25	6.25	6.25	2,098
2022-06-17	6.25	6.25	6.25	6.25	0
2022-06-16	6.25	6.25	6.25	6.25	0
2022-06-15	6.25	6.25	6.25	6.25	0
2022-06-14	6.25	6.25	6.25	6.25	0
2022-06-13	6.25	6.25	6.25	6.25	0
2022-06-10	6.25	6.25	6.25	6.25	0
2022-06-09	6.25	6.25	6.25	6.25	0
2022-06-08	6.25	6.25	6.25	6.25	0
2022-06-07	6.25	6.25	6.25	6.25	0
2022-06-06	6.25	6.25	6.25	6.25	0
2022-06-03	6.25	6.25	6.25	6.25	0
2022-06-02	6.25	6.25	6.25	6.25	0
2022-06-01	6.25	6.25	6.25	6.25	0
2022-05-31	6.25	6.25	6.25	6.25	0
2022-05-30	6.25	6.25	6.25	6.25	0
2022-05-27	6.25	6.25	6.25	6.25	0
2022-05-26	6.25	6.25	6.25	6.25	0
2022-05-25	6.25	6.25	6.25	6.25	0
2022-05-24	6.25	6.25	6.25	6.25	475
2022-05-23	6.25	6.25	6.25	6.25	0
2022-05-20	6.25	6.25	6.25	6.25	0
2022-05-19	6.25	6.25	6.25	6.25	0
2022-05-18	6.25	6.25	6.25	6.25	0
2022-05-17	6.25	6.25	6.25	6.25	0
2022-05-16	6.25	6.25	6.25	6.25	46,900
2022-05-13	6.25	6.25	6.25	6.25	0
2022-05-12	6.25	6.25	6.25	6.25	0
2022-05-11	6.25	6.25	6.25	6.25	0
2022-05-10	6.25	6.25	6.25	6.25	0
2022-05-09	6.25	6.25	6.25	6.25	0
2022-05-06	6.25	6.25	6.25	6.25	0
2022-05-05	6.25	6.25	6.25	6.25	0
2022-05-04	6.25	6.25	6.25	6.25	0
2022-05-03	6.25	6.25	6.25	6.25	0
2022-05-02	6.25	6.25	6.25	6.25	0
2022-04-29	6.25	6.25	6.25	6.25	0
2022-04-28	6.25	6.25	6.25	6.25	0
2022-04-27	6.25	6.25	6.25	6.25	0
2022-04-26	6.25	6.25	6.25	6.25	0
2022-04-25	6.25	6.25	6.25	6.25	0
2022-04-22	6.25	6.25	6.25	6.25	1,000
2022-04-21	6.25	6.25	6.25	6.25	0
2022-04-20	6.25	6.25	6.25	6.25	0
2022-04-19	6.25	6.25	6.25	6.25	0
2022-04-18	6.25	6.25	6.25	6.25	0
2022-04-15	6.25	6.25	6.25	6.25	0
2022-04-14	6.25	6.25	6.25	6.25	0
2022-04-13	6.25	6.25	6.25	6.25	0
2022-04-12	6.25	6.25	6.25	6.25	0
2022-04-11	6.25	6.25	6.25	6.25	0
2022-04-08	6.25	6.25	6.25	6.25	0
2022-04-07	6.25	6.25	6.25	6.25	0
2022-04-06	6.25	6.25	6.25	6.25	0
2022-04-05	6.25	6.25	6.25	6.25	11,336
2022-04-04	6.25	6.25	6.25	6.25	0
2022-04-01	6.25	6.25	6.25	6.25	0
2022-03-31	6.25	6.25	6.25	6.25	0
2022-03-30	6.50	6.50	6.25	6.25	0
2022-03-29	6.50	6.50	6.50	6.50	0
2022-03-28	6.50	6.50	6.50	6.50	0
2022-03-25	6.50	6.50	6.50	6.50	0
2022-03-24	6.50	6.50	6.50	6.50	0
2022-03-23	6.50	6.50	6.50	6.50	0
2022-03-22	6.50	6.50	6.50	6.50	0
2022-03-21	6.50	6.50	6.50	6.50	0
2022-03-18	6.50	6.50	6.50	6.50	0
2022-03-17	6.50	6.50	6.50	6.50	0
2022-03-16	6.50	6.50	6.50	6.50	0
2022-03-15	6.50	6.50	6.50	6.50	0
2022-03-14	6.50	6.50	6.50	6.50	0
2022-03-11	6.50	6.50	6.50	6.50	0
2022-03-10	6.50	6.50	6.50	6.50	0
2022-03-09	6.50	6.50	6.50	6.50	0
2022-03-08	6.50	6.50	6.50	6.50	0
2022-03-07	6.50	6.70	6.70	6.50	1
2022-03-04	7.00	7.00	6.50	6.50	0
2022-03-03	7.00	7.00	7.00	7.00	0
2022-03-02	7.00	7.00	7.00	7.00	100
2022-03-01	7.00	7.00	7.00	7.00	0
2022-02-28	7.00	7.00	7.00	7.00	0
2022-02-25	7.00	7.00	7.00	7.00	0
2022-02-24	7.25	7.45	7.45	7.00	11,430
2022-02-23	7.25	7.25	7.25	7.25	0
2022-02-22	7.25	7.25	7.25	7.25	0
2022-02-21	7.25	7.25	7.25	7.25	0
2022-02-18	7.25	7.25	7.25	7.25	0
2022-02-17	7.25	7.25	7.25	7.25	0
2022-02-16	7.25	7.25	7.25	7.25	0
2022-02-15	7.25	7.25	7.25	7.25	0
2022-02-14	7.25	7.25	7.25	7.25	0
2022-02-11	7.25	7.25	7.25	7.25	0
2022-02-10	7.25	7.25	7.25	7.25	0
2022-02-09	7.25	7.25	7.25	7.25	0
2022-02-08	7.25	7.25	7.25	7.25	0
2022-02-07	7.25	7.25	7.25	7.25	0
2022-02-04	7.25	7.25	7.25	7.25	0
2022-02-03	7.25	7.05	7.05	7.05	13,944
2022-02-02	7.25	7.25	7.25	7.25	0
2022-02-01	7.25	7.25	7.25	7.25	0
2022-01-31	7.25	7.25	7.25	7.25	1,000
2022-01-28	7.25	7.25	7.25	7.25	0
2022-01-27	7.25	7.25	7.25	7.25	0
2022-01-26	7.25	7.25	7.25	7.25	0
2022-01-25	7.25	7.25	7.25	7.25	0
2022-01-24	7.25	7.25	7.25	7.25	0
2022-01-21	7.25	7.25	7.25	7.25	0
2022-01-20	7.25	7.25	7.25	7.25	0
2022-01-19	7.25	7.25	7.25	7.25	0
2022-01-18	7.25	7.25	7.25	7.25	0
2022-01-17	7.25	7.25	7.25	7.25	0
2022-01-14	7.25	7.25	7.25	7.25	0
2022-01-13	7.25	7.25	7.25	7.25	0
2022-01-12	7.25	7.25	7.25	7.25	0
2022-01-11	7.25	7.25	7.25	7.25	0
2022-01-10	7.25	7.25	7.25	7.25	0
2022-01-07	7.25	7.25	7.25	7.25	0
2022-01-06	7.25	7.25	7.25	7.25	0
2022-01-05	7.25	7.25	7.25	7.25	0
2022-01-04	7.25	7.25	7.25	7.25	0
2022-01-03	7.25	7.25	7.25	7.25	0
2021-12-31	7.25	7.25	7.25	7.25	0
2021-12-30	7.25	7.25	7.25	7.25	0
2021-12-29	7.25	7.25	7.25	7.25	7,966
2021-12-28	7.25	7.25	7.25	7.25	0
2021-12-27	7.25	7.25	7.25	7.25	0
2021-12-24	7.25	7.25	7.25	7.25	0
2021-12-23	7.25	7.25	7.25	7.25	0
2021-12-22	7.25	7.25	7.25	7.25	0
2021-12-21	7.25	7.25	7.25	7.25	0
2021-12-20	7.25	7.25	7.25	7.25	0
2021-12-17	7.25	7.25	7.25	7.25	0
2021-12-16	7.25	7.25	7.25	7.25	0
2021-12-15	7.25	7.25	7.25	7.25	0
2021-12-14	7.25	7.25	7.25	7.25	0
2021-12-13	7.25	7.25	7.25	7.25	0
2021-12-10	7.25	7.25	7.25	7.25	0
2021-12-09	7.25	7.25	7.25	7.25	0
2021-12-08	7.25	7.25	7.25	7.25	11,319
2021-12-07	7.25	7.25	7.25	7.25	0
2021-12-06	7.25	7.25	7.25	7.25	0
2021-12-03	7.25	7.25	7.25	7.25	0
2021-12-02	7.25	7.25	7.25	7.25	0
2021-12-01	7.25	7.25	7.25	7.25	0
2021-11-30	7.25	7.25	7.25	7.25	0
2021-11-29	7.25	7.25	7.25	7.25	0
2021-11-26	7.25	7.25	7.25	7.25	0
2021-11-25	7.25	7.25	7.25	7.25	0
2021-11-24	7.25	7.25	7.25	7.25	0
2021-11-23	7.25	7.25	7.25	7.25	0
2021-11-22	7.25	7.05	7.05	7.05	80
2021-11-19	7.25	7.25	7.25	7.25	198
2021-11-18	7.25	7.25	7.25	7.25	0
2021-11-17	7.25	7.25	7.25	7.25	0
2021-11-16	7.25	7.25	7.25	7.25	0
2021-11-15	7.25	7.25	7.25	7.25	0
2021-11-12	7.25	7.25	7.25	7.25	0
2021-11-11	7.25	7.25	7.25	7.25	0
2021-11-10	7.25	7.25	7.25	7.25	0
2021-11-09	7.25	7.25	7.25	7.25	0
2021-11-08	7.25	7.25	7.25	7.25	0
2021-11-05	7.25	7.25	7.25	7.25	71,395
2021-11-04	7.25	7.25	7.25	7.25	0
2021-11-03	7.25	7.25	7.25	7.25	0
2021-11-02	7.25	7.25	7.25	7.25	0
2021-11-01	7.25	7.25	7.25	7.25	0
2021-10-29	7.25	7.25	7.25	7.25	0
2021-10-28	7.25	7.25	7.25	7.25	0
2021-10-27	7.25	7.25	7.25	7.25	0
2021-10-26	7.25	7.25	7.25	7.25	0
2021-10-25	7.25	7.25	7.25	7.25	120,000
2021-10-22	7.25	7.25	7.25	7.25	0
2021-10-21	7.25	7.25	7.25	7.25	0
2021-10-20	7.25	7.25	7.25	7.25	0
2021-10-19	7.25	7.25	7.25	7.25	0
2021-10-18	7.25	7.25	7.25	7.25	0
2021-10-15	7.25	7.25	7.25	7.25	0
2021-10-14	7.25	7.25	7.25	7.25	0
2021-10-13	7.25	7.25	7.25	7.25	0
2021-10-12	7.25	7.25	7.25	7.25	0
2021-10-11	7.25	7.25	7.25	7.25	0
2021-10-08	7.50	7.50	7.25	7.25	0
2021-10-07	7.50	7.50	7.50	7.50	0
2021-10-06	7.50	7.50	7.50	7.50	0
2021-10-05	7.50	7.50	7.50	7.50	0
2021-10-04	7.10	7.50	7.10	7.50	11,702
2021-10-01	7.50	7.30	7.30	7.30	106,010
2021-09-30	7.00	7.20	7.20	7.50	17,000
2021-09-29	7.00	7.00	7.00	7.00	0
2021-09-28	7.00	7.00	6.50	7.00	0
2021-09-27	7.00	7.00	7.00	7.00	0
2021-09-24	6.75	6.75	6.70	6.70	70,000
2021-09-23	6.75	6.75	6.75	6.75	0
2021-09-22	6.75	6.75	6.75	6.75	0
2021-09-21	6.75	6.75	6.75	6.75	0
2021-09-20	6.75	6.75	6.75	6.75	0
2021-09-17	6.75	6.75	6.75	6.75	0
2021-09-16	6.75	6.75	6.75	6.75	0
2021-09-15	6.75	6.75	6.75	6.75	0
2021-09-14	6.75	6.75	6.75	6.75	0
2021-09-13	6.75	6.75	6.75	6.75	0
2021-09-10	6.75	6.75	6.75	6.75	0
2021-09-09	7.00	7.00	6.75	6.75	14
2021-09-08	7.00	7.00	7.00	7.00	25,474
2021-09-07	7.00	7.00	7.00	7.00	0
2021-09-06	7.00	7.00	7.00	7.00	2,625
2021-09-03	7.00	7.00	7.00	7.00	0
2021-09-02	7.00	7.00	7.00	7.00	0
2021-09-01	7.00	7.00	7.00	7.00	0
2021-08-31	7.00	7.00	7.00	7.00	10
2021-08-30	7.00	7.00	7.00	7.00	0
2021-08-27	7.00	7.00	7.00	7.00	0
2021-08-26	7.00	7.20	7.20	7.00	16,613
2021-08-25	6.50	7.00	6.50	7.00	350,000
2021-08-24	6.35	6.50	6.35	6.50	150,000
2021-08-23	6.35	6.35	6.35	6.35	0
2021-08-20	6.35	6.35	6.35	6.35	0
2021-08-19	6.35	6.35	6.35	6.35	0
2021-08-18	6.35	6.35	6.35	6.35	0
2021-08-17	6.35	6.35	6.35	6.35	0
2021-08-16	6.35	6.35	6.35	6.35	0
2021-08-13	6.35	6.35	6.35	6.35	0
2021-08-12	6.35	6.35	6.35	6.35	0
2021-08-11	6.35	6.35	6.35	6.35	0
2021-08-10	6.35	6.35	6.35	6.35	0
2021-08-09	6.35	6.45	6.20	6.35	0
2021-08-06	6.35	6.35	6.35	6.35	0
2021-08-05	6.35	6.35	6.35	6.35	0
2021-08-04	6.35	6.35	6.35	6.35	0
2021-08-03	6.35	6.35	6.35	6.35	0
2021-08-02	6.35	6.35	6.35	6.35	0
2021-07-30	6.35	6.35	6.35	6.35	0
2021-07-29	6.35	6.35	6.35	6.35	0
2021-07-28	6.35	6.35	6.35	6.35	0
2021-07-27	6.35	6.35	6.35	6.35	0
2021-07-26	6.35	6.35	6.35	6.35	0
2021-07-23	6.35	6.35	6.35	6.35	0
2021-07-22	6.35	6.35	6.35	6.35	0
2021-07-21	6.35	6.35	6.35	6.35	0
2021-07-20	6.35	6.35	6.35	6.35	0
2021-07-19	6.35	6.35	6.35	6.35	0
2021-07-16	6.35	6.35	6.35	6.35	0
2021-07-15	6.35	6.35	6.35	6.35	0
2021-07-14	6.35	6.35	6.35	6.35	0
2021-07-13	6.35	6.35	6.35	6.35	0
2021-07-12	6.35	6.35	6.35	6.35	0
2021-07-09	6.35	6.35	6.35	6.35	0
2021-07-08	6.35	6.35	6.35	6.35	0
2021-07-07	6.35	6.35	6.35	6.35	0
2021-07-06	6.35	6.35	6.35	6.35	0
2021-07-05	6.35	6.35	6.35	6.35	0
2021-07-02	6.35	6.35	6.35	6.35	30,000
2021-07-01	6.35	6.35	6.35	6.35	0
2021-06-30	6.45	6.45	6.35	6.35	0
2021-06-29	6.30	6.50	6.50	6.30	10
2021-06-28	6.30	6.30	6.30	6.30	0
2021-06-25	6.30	6.30	6.30	6.30	0
2021-06-24	6.35	6.35	6.30	6.30	0
2021-06-23	6.35	6.35	6.35	6.35	0
2021-06-22	6.35	6.35	6.35	6.35	0
2021-06-21	6.35	6.35	6.35	6.35	0
2021-06-18	6.35	6.35	6.35	6.35	3,064
2021-06-17	6.35	6.35	6.35	6.35	0
2021-06-16	6.40	6.40	6.35	6.35	0
2021-06-15	6.40	6.40	6.40	6.40	0
2021-06-14	6.45	6.45	6.40	6.40	20,000
2021-06-11	6.35	6.35	6.35	6.35	0
2021-06-10	6.35	6.35	6.35	6.35	0
2021-06-09	6.23	6.35	6.23	6.35	150,000
2021-06-08	6.08	6.23	6.08	6.23	5,000
2021-06-07	6.10	6.10	6.10	6.10	350,000
2021-06-04	5.88	6.13	5.88	6.10	640,000
2021-06-03	5.88	5.88	5.88	5.88	0
2021-06-02	5.88	5.88	5.88	5.88	10,000
2021-06-01	5.88	5.88	5.88	5.88	0
2021-05-28	5.88	5.88	5.88	5.88	0
2021-05-27	6.00	6.00	5.88	5.88	263,932
2021-05-26	5.75	6.00	5.75	6.00	0
2021-05-25	5.50	5.75	5.50	5.75	24,000
2021-05-24	5.50	5.50	5.50	5.50	0
2021-05-21	5.50	5.50	5.50	5.50	0
2021-05-20	5.50	5.50	5.50	5.50	5,120
2021-05-19	5.50	5.50	5.50	5.50	0
2021-05-18	5.50	5.50	5.50	5.50	0
2021-05-17	5.50	5.50	5.50	5.50	0
2021-05-14	5.50	5.50	5.50	5.50	0
2021-05-13	5.50	5.50	5.50	5.50	0
2021-05-12	5.50	5.50	5.50	5.50	0
2021-05-11	5.50	5.50	5.50	5.50	0
2021-05-10	5.25	5.50	5.25	5.50	528,420
2021-05-07	5.25	5.25	5.25	5.25	0
2021-05-06	5.25	5.25	5.25	5.25	0
2021-05-05	5.25	5.25	5.25	5.25	0
2021-05-04	5.25	5.25	5.25	5.25	0
2021-04-30	5.25	5.25	5.25	5.25	0
2021-04-29	5.00	5.00	5.00	5.25	10
2021-04-28	5.25	5.25	5.25	5.25	0
2021-04-27	5.25	5.25	5.25	5.25	0
2021-04-26	5.25	5.25	5.25	5.25	0
2021-04-23	5.25	5.25	5.25	5.25	0
2021-04-22	5.25	5.25	5.25	5.25	0
2021-04-21	5.25	5.25	5.25	5.25	0
2021-04-20	5.25	5.25	5.25	5.25	0
2021-04-19	5.25	5.25	5.25	5.25	0
2021-04-16	5.25	5.25	5.25	5.25	0
2021-04-15	5.25	5.25	5.25	5.25	0
2021-04-14	5.25	5.25	5.25	5.25	0
2021-04-13	5.25	5.25	5.25	5.25	0
2021-04-12	5.25	5.00	5.00	5.00	20
2021-04-09	5.25	5.25	5.25	5.25	75,000
2021-04-08	5.25	5.25	5.25	5.25	0
2021-04-07	5.25	5.25	5.25	5.25	0
2021-04-06	5.25	5.25	5.25	5.25	0
2021-04-01	5.25	5.25	5.25	5.25	0
2021-03-31	5.25	5.25	5.25	5.25	0
2021-03-30	5.25	5.25	5.25	5.25	0
2021-03-29	5.25	5.25	5.25	5.25	0
2021-03-26	5.25	5.25	5.25	5.25	0
2021-03-25	5.25	5.25	5.25	5.25	0
2021-03-24	5.25	5.25	5.25	5.25	2
2021-03-23	5.25	5.25	5.25	5.25	0
2021-03-22	5.25	5.25	5.25	5.25	0
2021-03-19	5.25	5.25	5.25	5.25	43,017
2021-03-18	5.25	5.25	5.25	5.25	0
2021-03-17	5.25	5.25	5.25	5.25	0
2021-03-16	5.25	5.25	5.25	5.25	35,000
2021-03-15	5.25	5.25	5.25	5.25	146,000
2021-03-12	5.25	5.25	5.25	5.25	0
2021-03-11	5.25	5.25	5.25	5.25	0
2021-03-10	5.25	5.25	5.25	5.25	40,000
2021-03-09	5.25	5.25	5.25	5.25	0
2021-03-08	5.25	5.25	5.25	5.25	13,500
2021-03-05	5.25	5.25	5.25	5.25	6,269
2021-03-04	5.25	5.25	5.25	5.25	0
2021-03-03	5.50	5.50	5.25	5.25	0
2021-03-02	5.50	5.50	5.50	5.50	0
2021-03-01	5.50	5.50	5.00	5.50	0
2021-02-26	5.50	5.50	5.50	5.50	0
2021-02-25	5.50	5.50	5.50	5.50	0
2021-02-24	5.50	5.50	5.50	5.50	0
2021-02-23	5.50	5.50	5.50	5.50	0
2021-02-22	5.50	5.50	5.50	5.50	53,700
2021-02-19	5.75	5.75	5.50	5.50	87,266
2021-02-18	5.75	5.75	5.75	5.75	0
2021-02-17	5.75	5.75	5.75	5.75	0
2021-02-16	6.00	6.00	5.75	5.75	65,000
2021-02-15	6.00	6.00	6.00	6.00	0
2021-02-12	6.00	6.00	6.00	6.00	20,833
2021-02-11	6.00	6.00	6.00	6.00	0
2021-02-10	6.00	6.00	6.00	6.00	0
2021-02-09	6.00	6.00	6.00	6.00	0
2021-02-08	6.00	6.00	6.00	6.00	0
2021-02-05	6.00	6.00	6.00	6.00	0
2021-02-04	6.00	6.00	6.00	6.00	0
2021-02-03	6.00	6.00	6.00	6.00	0
2021-02-02	6.00	6.00	6.00	6.00	0
2021-02-01	6.00	6.00	6.00	6.00	3,064
2021-01-29	6.00	6.00	6.00	6.00	0
2021-01-28	6.00	6.00	6.00	6.00	0
2021-01-27	6.00	6.00	6.00	6.00	0
2021-01-26	6.50	6.50	6.00	6.00	0
2021-01-25	6.50	6.50	6.50	6.50	0
2021-01-22	6.50	6.50	6.50	6.50	0
2021-01-21	6.50	6.50	6.50	6.50	0
2021-01-20	6.50	6.50	6.50	6.50	0
2021-01-19	6.50	6.50	6.50	6.50	0
2021-01-18	6.50	6.50	6.50	6.50	0
2021-01-15	6.50	6.50	6.50	6.50	0
2021-01-14	6.50	6.50	6.50	6.50	0
2021-01-13	6.50	6.50	6.50	6.50	0
2021-01-12	6.50	6.50	6.50	6.50	0
2021-01-11	6.50	6.50	6.50	6.50	0
2021-01-08	6.50	6.50	6.50	6.50	0
2021-01-07	6.50	6.50	6.50	6.50	0
2021-01-06	6.50	6.50	6.50	6.50	0
2021-01-05	6.50	6.50	6.50	6.50	0
2021-01-04	6.50	6.50	6.50	6.50	0
2020-12-31	6.50	6.50	6.50	6.50	0
2020-12-30	6.50	6.50	6.50	6.50	0
2020-12-29	6.50	6.50	6.50	6.50	0
2020-12-24	6.50	6.50	6.50	6.50	0
2020-12-23	6.50	6.50	6.50	6.50	0
2020-12-22	6.50	6.50	6.50	6.50	0
2020-12-21	6.50	6.50	6.50	6.50	0
2020-12-18	6.50	6.50	6.50	6.50	0
2020-12-17	6.50	6.50	6.50	6.50	0
2020-12-16	6.50	6.50	6.50	6.50	0
2020-12-15	6.50	6.50	6.50	6.50	0
2020-12-14	6.50	6.50	6.50	6.50	0
2020-12-11	6.50	6.50	6.50	6.50	0
2020-12-10	6.50	6.50	6.50	6.50	0
2020-12-09	6.50	6.50	6.50	6.50	0
2020-12-08	6.50	6.50	6.50	6.50	20,000
2020-12-07	6.50	6.50	6.50	6.50	0
2020-12-04	6.50	6.50	6.50	6.50	0
2020-12-03	6.50	6.50	6.50	6.50	0
2020-12-02	6.50	6.50	6.50	6.50	0
2020-12-01	6.50	6.50	6.50	6.50	0
2020-11-30	6.50	6.50	6.50	6.50	0
2020-11-27	6.50	6.50	6.50	6.50	0
2020-11-26	6.50	6.50	6.50	6.50	0
2020-11-25	6.50	6.50	6.50	6.50	0
2020-11-24	6.50	6.50	6.50	6.50	0
2020-11-23	6.50	6.50	6.50	6.50	0
2020-11-20	6.50	6.50	6.50	6.50	0
2020-11-19	6.50	6.50	6.50	6.50	0
2020-11-18	6.50	6.50	6.50	6.50	0
2020-11-17	6.50	6.50	6.50	6.50	0
2020-11-16	6.50	6.50	6.50	6.50	0
2020-11-13	6.50	6.50	5.50	6.50	0
2020-11-12	6.50	6.50	6.50	6.50	0
2020-11-11	6.50	6.50	6.50	6.50	0
2020-11-10	6.50	6.50	6.50	6.50	341
2020-11-09	6.50	6.50	6.50	6.50	0
2020-11-06	6.50	6.50	6.50	6.50	0
2020-11-05	6.50	6.50	6.50	6.50	0
2020-11-04	6.50	6.50	6.50	6.50	0
2020-11-03	6.50	6.50	6.50	6.50	0
2020-11-02	6.50	6.50	6.50	6.50	0
2020-10-30	6.50	6.50	6.50	6.50	0
2020-10-29	6.50	6.50	6.50	6.50	0
2020-10-28	6.50	6.50	6.50	6.50	0
2020-10-27	6.50	6.50	6.50	6.50	0
2020-10-26	6.50	6.50	6.50	6.50	0
2020-10-23	6.50	6.50	6.50	6.50	0
2020-10-22	6.50	6.50	6.50	6.50	0
2020-10-21	6.50	6.50	6.50	6.50	0
2020-10-20	6.50	6.50	6.50	6.50	0
2020-10-16	6.50	6.50	6.50	6.50	0
2020-10-15	6.50	6.50	6.50	6.50	0
2020-10-14	6.50	6.50	6.50	6.50	0
2020-10-13	6.50	6.50	6.50	6.50	0
2020-10-12	6.50	6.50	6.50	6.50	0
2020-10-09	6.50	6.50	6.50	6.50	0
2020-10-08	6.50	6.50	6.50	6.50	0
2020-10-07	6.50	6.50	6.50	6.50	0
2020-10-06	6.50	6.50	6.50	6.50	0
2020-10-05	6.50	6.50	6.50	6.50	0
2020-10-02	6.50	6.50	6.50	6.50	0
2020-10-01	6.50	6.50	6.50	6.50	0
2020-09-30	6.50	6.50	6.50	6.50	0
2020-09-29	6.50	6.50	6.50	6.50	0
2020-09-28	6.50	6.50	6.50	6.50	0
2020-09-25	6.50	6.50	6.50	6.50	0
2020-09-24	6.50	6.50	6.50	6.50	0
2020-09-23	6.50	6.50	6.50	6.50	0
2020-09-22	6.50	6.50	6.50	6.50	0
2020-09-21	6.50	6.50	6.50	6.50	0
2020-09-18	6.50	6.50	6.50	6.50	0
2020-09-17	6.50	6.50	6.50	6.50	0
2020-09-16	6.50	6.50	6.50	6.50	0
2020-09-15	6.50	6.50	6.50	6.50	0
2020-09-14	6.50	6.50	6.50	6.50	0
2020-09-11	6.50	6.50	6.50	6.50	0
2020-09-10	6.50	6.50	6.50	6.50	0
2020-09-09	6.50	6.50	6.50	6.50	0
2020-09-08	6.50	6.50	6.50	6.50	0
2020-09-07	6.50	6.50	6.50	6.50	0
2020-09-04	6.50	6.50	6.50	6.50	0
2020-09-03	6.50	6.50	6.50	6.50	0
2020-09-02	6.50	6.50	6.50	6.50	0
2020-09-01	6.50	6.50	6.50	6.50	0
2020-08-28	6.50	6.50	6.50	6.50	0
2020-08-27	6.50	6.50	6.50	6.50	0
2020-08-26	6.50	6.50	6.50	6.50	0
2020-08-25	6.50	6.50	6.50	6.50	149
2020-08-24	6.50	6.50	6.50	6.50	0
2020-08-21	6.50	6.50	6.50	6.50	0
2020-08-20	6.50	6.50	6.50	6.50	0
2020-08-19	6.50	6.50	6.50	6.50	0
2020-08-18	6.50	6.50	6.50	6.50	0
2020-08-17	6.50	6.50	6.50	6.50	0
2020-08-14	6.50	6.50	6.50	6.50	0
2020-08-13	6.50	6.50	6.50	6.50	0
2020-08-12	6.50	6.50	6.50	6.50	0
2020-08-11	6.50	6.50	6.50	6.50	0
2020-08-10	6.50	6.50	6.50	6.50	0
2020-08-07	6.50	6.50	6.50	6.50	0
2020-08-06	6.50	6.50	6.50	6.50	0
2020-08-05	6.50	6.50	6.50	6.50	0
2020-08-04	6.50	6.50	6.50	6.50	0
2020-08-03	6.50	6.50	6.50	6.50	0
2020-07-31	6.50	6.50	6.50	6.50	0
2020-07-30	6.50	6.50	6.50	6.50	0
2020-07-29	6.50	6.50	6.50	6.50	0
2020-07-28	6.50	6.50	6.50	6.50	0
2020-07-27	6.50	6.50	6.50	6.50	0
2020-07-24	6.50	6.50	6.50	6.50	0
2020-07-23	6.50	6.50	6.50	6.50	10,000
2020-07-22	6.50	6.50	6.50	6.50	0
2020-07-21	6.50	6.50	6.50	6.50	0
2020-07-20	6.50	6.50	6.50	6.50	0
2020-07-17	6.50	6.50	6.50	6.50	0
2020-07-16	6.50	6.50	6.50	6.50	0
2020-07-15	6.50	6.50	6.50	6.50	0
2020-07-14	6.50	6.50	6.50	6.50	0
2020-07-13	6.50	6.50	6.50	6.50	0
2020-07-10	6.50	6.50	6.50	6.50	0
2020-07-09	6.50	6.50	6.50	6.50	0
2020-07-08	6.50	6.50	6.50	6.50	0
2020-07-07	6.00	6.50	6.00	6.50	0
2020-07-06	6.00	6.00	6.00	6.00	0
2020-07-03	6.00	6.00	6.00	6.00	0
2020-07-02	6.00	6.00	6.00	6.00	0
2020-07-01	6.00	6.00	6.00	6.00	0
2020-06-30	6.00	6.00	6.00	6.00	0
2020-06-29	6.00	6.00	6.00	6.00	0
2020-06-26	6.00	6.00	6.00	6.00	0
2020-06-25	6.00	6.00	6.00	6.00	0
2020-06-24	6.00	6.00	6.00	6.00	0
2020-06-23	6.00	6.00	6.00	6.00	0
2020-06-22	6.00	6.00	6.00	6.00	0
2020-06-19	6.00	6.00	6.00	6.00	0
2020-06-18	6.00	6.00	6.00	6.00	0
2020-06-17	6.00	6.00	6.00	6.00	0
2020-06-16	6.00	6.00	6.00	6.00	0
2020-06-15	6.00	6.00	6.00	6.00	0
2020-06-12	6.00	6.00	6.00	6.00	15,307
2020-06-11	6.00	6.00	5.75	6.00	15,000
2020-06-10	5.75	5.75	5.75	5.75	0
2020-06-09	5.75	5.75	5.75	5.75	0
2020-06-08	5.75	5.75	5.75	5.75	0
2020-06-05	5.75	5.75	5.75	5.75	0
2020-06-04	5.75	5.75	5.75	5.75	0
2020-06-03	5.75	5.75	5.75	5.75	0
2020-06-02	5.75	5.75	5.75	5.75	0
2020-06-01	5.75	5.75	5.75	5.75	0
2020-05-29	5.75	5.75	5.75	5.75	0
2020-05-28	5.75	5.75	5.75	5.75	0
2020-05-27	5.75	5.75	5.75	5.75	0
2020-05-26	5.75	5.75	5.75	5.75	0
2020-05-22	5.75	5.75	5.75	5.75	0
2020-05-21	5.75	5.75	5.75	5.75	0
2020-05-20	5.75	5.75	5.75	5.75	0
2020-05-19	5.75	5.75	5.75	5.75	0
2020-05-18	5.75	5.75	5.75	5.75	0
2020-05-15	5.75	5.75	5.75	5.75	0
2020-05-14	5.75	5.75	5.75	5.75	0
2020-05-13	5.75	5.75	5.75	5.75	0
2020-05-12	5.75	5.75	5.75	5.75	0
2020-05-11	5.75	5.75	5.75	5.75	0
2020-05-07	5.75	5.75	5.75	5.75	0
2020-05-06	5.75	5.75	5.75	5.75	0
2020-05-05	5.75	5.75	5.75	5.75	0
2020-05-04	5.75	5.75	5.75	5.75	0
2020-05-01	5.75	5.75	5.75	5.75	0
2020-04-30	5.75	5.75	5.75	5.75	0
2020-04-29	5.75	5.75	5.75	5.75	0
2020-04-28	5.75	5.75	5.75	5.75	0
2020-04-27	5.75	5.75	5.75	5.75	0
2020-04-24	5.75	5.75	5.75	5.75	0
2020-04-23	5.75	5.75	5.75	5.75	0
2020-04-22	5.75	5.75	5.75	5.75	0
2020-04-21	5.75	5.75	5.75	5.75	0
2020-04-20	5.75	5.75	5.75	5.75	0
2020-04-17	5.75	5.75	5.75	5.75	0
2020-04-16	5.75	5.75	5.75	5.75	0
2020-04-15	5.75	5.75	5.75	5.75	0
2020-04-14	5.75	5.75	5.75	5.75	15,000
2020-04-09	5.75	5.75	5.75	5.75	0
2020-04-08	5.75	5.75	5.75	5.75	0
2020-04-07	5.75	5.75	5.75	5.75	0
2020-04-06	5.75	5.75	5.75	5.75	0
2020-04-03	5.75	5.75	5.75	5.75	0
2020-04-03	5.75	5.75	5.75	5.75	0
2020-04-02	5.75	5.75	5.75	5.75	0
2020-04-02	5.75	5.75	5.75	5.75	0
2020-04-01	5.75	5.75	5.75	5.75	0
2020-04-01	5.75	5.75	5.75	5.75	0
2020-03-31	6.50	6.50	5.75	6.50	41,250
2020-03-30	6.50	6.50	6.50	6.50	0
2020-03-27	6.50	6.50	6.50	6.50	0
2020-03-26	6.50	6.50	6.50	6.50	0
2020-03-25	6.50	6.50	6.50	6.50	0
2020-03-24	6.50	6.50	6.50	6.50	0
2020-03-23	7.50	7.50	7.50	7.50	0
2020-03-20	7.50	7.50	7.50	7.50	0
2020-03-19	7.50	7.50	7.50	7.50	0
2020-03-18	7.50	7.50	7.50	7.50	0
2020-03-17	7.50	7.50	7.50	7.50	0
2020-03-16	7.50	7.50	7.50	7.50	0
2020-03-13	7.50	7.50	7.50	7.50	0
2020-03-12	7.50	7.50	7.50	7.50	0
2020-03-11	7.50	7.50	7.50	7.50	0
2020-03-10	7.50	7.50	7.50	7.50	0
2020-03-09	7.50	7.50	7.50	7.50	0
2020-03-06	7.63	7.63	7.50	7.50	0
2020-03-05	7.63	7.63	7.63	7.63	244
2020-03-04	7.63	7.63	7.63	7.63	0
2020-03-03	7.63	7.63	7.63	7.63	0
2020-03-02	7.63	7.63	7.63	7.63	0
2020-02-28	8.13	8.13	7.63	8.13	5,000
2020-02-27	8.13	8.13	8.13	8.13	0
2020-02-26	8.13	8.13	8.13	8.13	0
2020-02-25	8.13	8.13	8.13	8.13	0
2020-02-24	8.13	8.13	8.13	8.13	0
2020-02-21	8.13	8.13	8.13	8.13	0
2020-02-20	8.13	8.13	8.13	8.13	0
2020-02-19	8.13	8.13	8.13	8.13	0
2020-02-18	8.13	8.13	8.13	8.13	0
2020-02-17	8.13	8.13	8.13	8.13	50,000
2020-02-14	8.13	8.13	8.13	8.13	55,531
2020-02-13	8.13	8.13	8.13	8.13	0
2020-02-12	8.13	8.13	8.13	8.13	0
2020-02-11	8.13	8.13	8.13	8.13	0
2020-02-10	8.13	8.13	8.13	8.13	0
2020-02-07	8.13	8.13	8.13	8.13	0
2020-02-06	8.13	8.13	8.13	8.13	0
2020-02-05	8.13	8.13	8.13	8.13	0
2020-02-04	8.13	8.13	8.13	8.13	30,000
2020-02-03	8.13	8.13	8.13	8.13	0
2020-01-31	8.13	8.13	8.13	8.13	30,000
2020-01-30	8.25	8.25	8.13	8.13	60,000
2020-01-29	8.25	8.25	8.25	8.25	0
2020-01-28	8.25	8.25	8.25	8.25	0
2020-01-27	8.25	8.25	8.25	8.25	0
2020-01-24	8.25	8.25	8.25	8.25	0
2020-01-23	8.50	8.50	8.25	8.25	0
2020-01-22	8.50	8.50	8.50	8.50	0
2020-01-21	8.50	8.50	8.50	8.50	0
2020-01-20	8.50	8.50	8.50	8.50	0
2020-01-17	8.50	8.50	8.50	8.50	0
2020-01-16	8.50	8.50	8.50	8.50	0
2020-01-15	8.25	8.50	8.25	8.50	100,000
2020-01-14	8.75	8.75	8.25	8.25	184,371
2020-01-13	8.50	8.75	8.50	8.75	149,371
2020-01-10	8.50	8.50	8.50	8.50	0
2020-01-09	8.50	8.50	8.50	8.50	0
2020-01-08	8.50	8.50	8.50	8.50	0
2020-01-07	8.50	8.50	8.50	8.50	0
2020-01-06	8.50	8.50	8.50	8.50	25,000
2020-01-03	8.50	8.50	8.50	8.50	40,000
2020-01-02	8.50	8.50	8.50	8.50	0
2019-12-31	8.50	8.50	8.50	8.50	0
2019-12-30	8.50	8.50	8.50	8.50	40,000
2019-12-27	8.75	8.75	8.50	8.50	0
2019-12-24	8.75	8.75	8.75	8.75	0
2019-12-23	8.75	8.75	8.75	8.75	0
2019-12-20	8.75	8.75	8.75	8.75	0
2019-12-19	8.75	8.75	8.75	8.75	0
2019-12-18	8.75	8.75	8.75	8.75	0
2019-12-17	8.75	8.75	8.75	8.75	0
2019-12-16	8.75	8.75	8.75	8.75	0
2019-12-13	8.75	8.75	8.75	8.75	0
2019-12-12	8.75	8.75	8.75	8.75	0
2019-12-11	8.75	8.75	8.75	8.75	0
2019-12-10	8.75	8.75	8.75	8.75	40,000
2019-12-09	8.75	8.75	8.75	8.75	0
2019-12-06	8.75	8.75	8.75	8.75	0
2019-12-05	8.75	8.75	8.75	8.75	0
2019-12-04	8.75	8.75	8.75	8.75	0
2019-12-03	8.75	8.75	8.75	8.75	0
2019-12-02	8.75	8.75	8.75	8.75	0
2019-11-29	8.75	8.75	8.75	8.75	0
2019-11-28	8.75	8.75	8.75	8.75	0
2019-11-27	8.75	8.75	8.75	8.75	0
2019-11-26	8.50	8.75	8.50	8.75	40,000
2019-11-25	8.50	8.50	8.50	8.50	0
2019-11-22	8.50	8.50	8.50	8.50	40,000
2019-11-21	8.50	8.50	8.50	8.50	0
2019-11-20	8.50	8.50	8.50	8.50	0
2019-11-19	9.00	9.00	8.50	8.50	88,500
2019-11-18	9.00	9.00	9.00	9.00	0
2019-11-15	8.50	9.00	8.50	9.00	5,000
2019-11-14	8.50	8.50	8.50	8.50	0
2019-11-13	8.50	8.50	8.50	8.50	0
2019-11-12	8.50	8.50	8.50	8.50	100
2019-11-11	8.50	8.50	8.50	8.50	0
2019-11-08	8.50	8.50	8.50	8.50	0
2019-11-07	8.50	8.50	8.50	8.50	0
2019-11-06	8.00	8.50	8.00	8.50	30,000
2019-11-05	8.00	8.00	7.00	8.00	0
2019-11-04	8.00	8.00	8.00	8.00	0
2019-11-01	8.00	8.00	8.00	8.00	0
2019-10-31	8.00	8.00	8.00	8.00	0
2019-10-30	8.00	8.00	8.00	8.00	0
2019-10-29	8.00	8.00	8.00	8.00	0
2019-10-28	8.00	8.00	8.00	8.00	0
2019-10-25	8.00	8.00	8.00	8.00	0
2019-10-24	8.00	8.00	8.00	8.00	0
2019-10-23	8.00	8.00	8.00	8.00	0
2019-10-22	8.00	8.00	8.00	8.00	0
2019-10-21	8.00	8.00	8.00	8.00	0
2019-10-18	8.00	8.00	8.00	8.00	0
2019-10-17	8.00	8.00	8.00	8.00	0
2019-10-16	8.00	8.00	8.00	8.00	0
2019-10-15	8.00	8.00	8.00	8.00	3,898
2019-10-14	8.00	8.00	8.00	8.00	0
2019-10-11	8.00	8.00	8.00	8.00	0
2019-10-10	8.00	8.00	8.00	8.00	0
2019-10-09	8.00	8.00	8.00	8.00	25,000
2019-10-08	7.50	8.00	7.50	8.00	50,000
2019-10-07	7.50	7.50	7.50	7.50	0
2019-10-04	7.50	7.50	7.50	7.50	0
2019-10-03	7.50	7.50	7.50	7.50	0
2019-10-02	7.50	7.50	7.50	7.50	50,000
2019-10-01	7.00	7.50	7.00	7.50	0
2019-09-30	7.00	7.00	7.00	7.00	0
2019-09-27	7.00	7.00	7.00	7.00	0
2019-09-26	7.00	7.00	7.00	7.00	0
2019-09-25	7.00	7.00	7.00	7.00	0
2019-09-24	7.00	7.00	7.00	7.00	0
2019-09-23	7.00	7.00	7.00	7.00	0
2019-09-20	7.00	7.00	7.00	7.00	0
2019-09-19	7.00	7.00	7.00	7.00	0
2019-09-18	7.00	7.00	7.00	7.00	0
2019-09-17	7.00	7.00	7.00	7.00	0
2019-09-16	7.00	7.00	7.00	7.00	0
2019-09-13	7.00	7.00	7.00	7.00	0
2019-09-12	7.00	7.00	7.00	7.00	0
2019-09-11	7.00	7.00	7.00	7.00	0
2019-09-10	7.00	7.00	7.00	7.00	0
2019-09-09	7.00	7.00	7.00	7.00	0
2019-09-06	7.00	7.00	7.00	7.00	0
2019-09-05	6.50	7.00	6.50	7.00	50,000
2019-09-04	6.50	6.50	6.50	6.50	0
2019-09-03	6.50	6.50	6.50	6.50	0
2019-09-02	6.50	6.50	6.50	6.50	0
2019-08-30	6.50	6.50	6.50	6.50	0
2019-08-29	6.50	6.50	6.50	6.50	0
2019-08-28	6.50	6.50	6.50	6.50	0
2019-08-27	6.50	6.50	6.50	6.50	0
2019-08-23	6.50	6.50	6.50	6.50	1,250,000
2019-08-22	6.50	6.50	6.50	6.50	0
2019-08-21	6.50	6.50	6.50	6.50	0
2019-08-20	6.50	6.50	6.50	6.50	0
2019-08-19	6.50	6.50	6.50	6.50	650,000
2019-08-16	6.50	6.50	6.50	6.50	100,000
2019-08-15	7.25	7.25	6.50	6.50	566,084
2019-08-14	7.50	7.50	7.25	7.25	31,000
2019-08-13	7.50	7.50	7.50	7.50	0
2019-08-12	7.50	7.50	7.50	7.50	0
2019-08-09	7.50	7.50	7.50	7.50	516,000
2019-08-08	8.00	8.00	7.50	7.50	454,000
2019-08-07	9.00	9.00	8.00	8.00	69,786
2019-08-06	9.00	9.00	9.00	9.00	0
2019-08-05	9.00	9.00	9.00	9.00	0
2019-08-02	9.00	9.00	9.00	9.00	0
2019-08-01	9.00	9.00	9.00	9.00	0
2019-07-31	9.00	9.00	9.00	9.00	0
2019-07-30	9.00	9.00	9.00	9.00	0
2019-07-29	9.00	9.00	9.00	9.00	0
2019-07-26	9.00	9.00	9.00	9.00	0
2019-07-25	9.00	9.00	9.00	9.00	0
2019-07-24	9.00	9.00	9.00	9.00	0
2019-07-23	9.00	9.00	9.00	9.00	0
2019-07-22	9.00	9.00	9.00	9.00	0
2019-07-19	9.00	9.00	9.00	9.00	0
2019-07-18	9.00	9.00	9.00	9.00	0
2019-07-17	9.00	9.00	9.00	9.00	0
2019-07-16	9.00	9.00	9.00	9.00	0
2019-07-15	9.00	9.00	9.00	9.00	0
2019-07-12	9.00	9.00	9.00	9.00	0
2019-07-11	9.00	9.00	9.00	9.00	0
2019-07-10	9.00	9.00	9.00	9.00	0
2019-07-09	9.00	9.00	9.00	9.00	0
2019-07-08	9.00	9.00	9.00	9.00	149
2019-07-05	9.00	9.00	9.00	9.00	112
2019-07-04	9.00	9.00	9.00	9.00	65,000
2019-07-03	9.00	9.00	9.00	9.00	0
2019-07-02	9.00	9.00	8.00	9.00	0
2019-07-01	9.00	9.00	9.00	9.00	0
2019-06-28	9.00	9.00	9.00	9.00	0
2019-06-27	9.00	9.00	9.00	9.00	0
2019-06-26	9.00	9.00	9.00	9.00	0
2019-06-25	9.00	9.00	9.00	9.00	0
2019-06-24	9.00	9.00	9.00	9.00	0
2019-06-21	9.00	9.00	9.00	9.00	0
2019-06-20	9.00	9.00	9.00	9.00	13,000
2019-06-19	9.00	9.00	9.00	9.00	0
2019-06-18	9.00	9.00	9.00	9.00	0
2019-06-17	9.00	9.00	9.00	9.00	0
2019-06-14	9.00	9.00	9.00	9.00	0
2019-06-13	9.00	9.00	9.00	9.00	0
2019-06-12	9.00	9.00	9.00	9.00	91,000
2019-06-11	9.00	9.00	9.00	9.00	0
2019-06-10	9.00	9.00	9.00	9.00	0
2019-06-07	9.00	9.00	9.00	9.00	131,590
2019-06-06	9.00	9.00	9.00	9.00	0
2019-06-05	9.00	9.00	9.00	9.00	0
2019-06-04	9.00	9.00	9.00	9.00	0
2019-06-03	9.00	9.00	9.00	9.00	0
2019-05-31	9.00	9.00	9.00	9.00	0
2019-05-30	9.00	9.00	9.00	9.00	0
2019-05-29	9.00	9.00	9.00	9.00	0
2019-05-28	9.00	9.00	9.00	9.00	4,107
2019-05-24	9.00	9.00	9.00	9.00	156,286
2019-05-23	8.00	8.00	8.00	8.00	0
2019-05-22	8.00	8.00	8.00	8.00	0
2019-05-21	8.00	8.00	8.00	8.00	411,377
2019-05-20	8.00	8.00	8.00	8.00	0
2019-05-17	8.00	8.00	8.00	8.00	0
2019-05-16	8.00	8.00	8.00	8.00	0
2019-05-15	8.00	8.00	8.00	8.00	0
2019-05-14	8.00	8.00	8.00	8.00	0
2019-05-13	8.00	8.00	8.00	8.00	0
2019-05-10	8.00	8.00	8.00	8.00	0
2019-05-09	8.50	8.50	7.50	8.00	50,000
2019-05-08	9.00	9.00	8.50	8.50	10,000
2019-05-07	9.00	9.00	9.00	9.00	0

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

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

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