SVE.L Share History

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

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

Date	Open	High	Low	Close	Volume
2023-11-28	11.50	11.70	11.70	11.70	105,381
2023-11-27	11.50	12.00	11.50	11.50	34,047
2023-11-24	11.50	11.50	11.00	11.50	20,000
2023-11-23	12.00	12.00	11.50	11.50	107,798
2023-11-22	12.00	12.00	12.00	12.00	102,154
2023-11-21	12.00	12.50	12.00	12.00	209,984
2023-11-20	11.50	12.00	11.50	12.00	265,427
2023-11-17	11.50	11.50	11.50	11.50	79,000
2023-11-16	10.50	11.50	10.50	11.50	230,650
2023-11-15	9.50	10.50	9.50	10.50	406,748
2023-11-14	9.00	9.50	8.50	9.50	284,217
2023-11-13	9.00	9.00	9.00	9.00	138,650
2023-11-10	9.00	9.00	9.00	9.00	188,009
2023-11-09	9.00	9.00	9.00	9.00	356,801
2023-11-08	9.00	9.00	9.00	9.00	8,000
2023-11-07	9.00	9.00	8.50	9.00	144,775
2023-11-06	9.00	8.40	8.40	8.40	36,659
2023-11-03	9.50	9.00	9.00	9.00	397,971
2023-11-02	10.00	10.00	9.00	9.50	409,895
2023-11-01	10.00	10.00	9.50	10.00	370,669
2023-10-31	9.00	10.00	9.00	10.00	1,116,476
2023-10-30	8.00	9.00	8.00	8.00	363,311
2023-10-27	5.00	8.00	5.00	8.00	1,001,678
2023-10-26	5.00	5.00	5.00	5.00	84
2023-10-25	5.00	5.00	5.00	5.00	17,000
2023-10-24	5.00	5.00	5.00	5.00	0
2023-10-23	4.50	5.00	4.50	5.00	69,000
2023-10-20	5.00	5.00	4.50	4.50	97,198
2023-10-19	4.50	5.00	4.50	4.50	20,000
2023-10-18	4.50	4.50	4.50	4.50	54,597
2023-10-17	4.50	4.50	4.50	4.50	0
2023-10-16	4.50	4.50	4.50	4.50	0
2023-10-13	4.50	4.50	4.50	4.50	90,000
2023-10-12	4.50	4.50	4.50	4.50	24,534
2023-10-11	4.50	4.50	4.50	4.50	100,000
2023-10-10	4.75	4.75	4.50	4.50	142,486
2023-10-09	5.50	5.50	5.25	5.25	195,500
2023-10-06	5.50	5.50	5.50	5.50	234,047
2023-10-05	5.50	5.50	5.50	5.50	165
2023-10-04	5.50	5.50	5.50	5.50	0
2023-10-03	5.50	5.50	5.50	5.50	0
2023-10-02	5.50	5.50	5.50	5.50	20,000
2023-09-29	5.50	5.50	5.50	5.50	42,500
2023-09-28	5.50	5.50	5.50	5.50	0
2023-09-27	5.50	5.50	5.50	5.50	0
2023-09-26	5.50	5.50	5.50	5.50	0
2023-09-25	5.50	5.50	5.50	5.50	0
2023-09-22	5.50	5.50	5.50	5.50	0
2023-09-21	5.50	5.50	5.50	5.50	30,500
2023-09-20	5.50	5.50	5.50	5.50	0
2023-09-19	5.50	5.50	5.50	5.50	0
2023-09-18	5.50	5.50	5.50	5.50	17,500
2023-09-15	5.50	5.50	5.50	5.50	128,575
2023-09-14	5.50	5.50	5.50	5.50	55,606
2023-09-13	6.50	6.50	5.50	5.50	335,956
2023-09-12	6.50	6.50	6.50	6.50	0
2023-09-11	6.50	6.50	6.50	6.50	0
2023-09-08	6.50	6.50	6.50	6.50	140
2023-09-07	6.50	6.50	6.50	6.50	37,950
2023-09-06	6.50	6.50	6.50	6.50	25,000
2023-09-05	7.00	7.00	6.50	6.50	150,000
2023-09-04	7.00	7.00	7.00	7.00	0
2023-09-01	7.50	7.50	7.00	7.00	63,000
2023-08-31	7.50	7.50	7.50	7.50	7,000
2023-08-30	7.50	7.50	7.50	7.50	0
2023-08-29	7.50	7.50	7.50	7.50	0
2023-08-28	7.50	7.50	7.50	7.50	0
2023-08-25	7.50	7.50	7.50	7.50	0
2023-08-24	7.50	7.50	7.50	7.50	0
2023-08-23	7.50	7.50	7.50	7.50	0
2023-08-22	7.50	7.50	7.50	7.50	0
2023-08-21	7.50	7.50	7.50	7.50	0
2023-08-18	7.50	7.50	7.50	7.50	0
2023-08-17	7.50	7.50	7.50	7.50	0
2023-08-16	7.50	7.50	7.50	7.50	0
2023-08-15	7.50	7.50	7.50	7.50	119
2023-08-14	7.50	7.50	7.50	7.50	0
2023-08-11	7.50	7.50	7.50	7.50	0
2023-08-10	7.50	7.50	7.50	7.50	292
2023-08-09	7.50	7.50	7.50	7.50	0
2023-08-08	7.50	7.50	7.50	7.50	0
2023-08-07	7.50	7.50	7.50	7.50	60,212
2023-08-04	7.50	7.50	7.50	7.50	20,430
2023-08-03	7.50	7.50	7.50	7.50	0
2023-08-02	7.50	7.50	7.50	7.50	0
2023-08-01	7.50	7.50	7.50	7.50	10,002
2023-07-31	7.50	7.50	7.50	7.50	0
2023-07-28	7.50	7.50	7.50	7.50	0
2023-07-27	7.50	7.50	7.50	7.50	0
2023-07-26	7.50	7.50	7.50	7.50	0
2023-07-25	7.50	7.50	7.50	7.50	0
2023-07-24	7.50	7.50	7.50	7.50	0
2023-07-21	7.50	7.50	7.50	7.50	3,006
2023-07-20	7.50	7.50	7.50	7.50	0
2023-07-19	7.50	7.50	7.50	7.50	0
2023-07-18	7.50	7.50	7.50	7.50	0
2023-07-17	7.50	7.50	7.50	7.50	0
2023-07-14	7.50	7.50	7.50	7.50	75
2023-07-13	7.50	7.50	7.50	7.50	0
2023-07-12	7.50	7.50	7.50	7.50	0
2023-07-11	7.50	7.50	7.50	7.50	0
2023-07-10	7.50	7.50	7.50	7.50	0
2023-07-07	7.50	7.50	7.50	7.50	269
2023-07-06	7.50	7.50	7.50	7.50	0
2023-07-05	7.50	7.50	7.50	7.50	6,204
2023-07-04	7.50	7.50	7.50	7.50	0
2023-07-03	7.00	7.00	7.00	7.00	506
2023-06-30	7.00	7.00	7.00	7.00	0
2023-06-29	7.00	7.00	7.00	7.00	1,433
2023-06-28	7.00	7.00	7.00	7.00	57
2023-06-27	7.00	7.00	7.00	7.00	0
2023-06-26	7.00	7.00	7.00	7.00	0
2023-06-23	7.00	7.00	7.00	7.00	2,136
2023-06-22	7.00	7.00	7.00	7.00	235
2023-06-21	7.00	7.00	7.00	7.00	0
2023-06-20	7.00	7.00	7.00	7.00	0
2023-06-19	7.00	7.00	7.00	7.00	15,027
2023-06-16	7.00	7.00	7.00	7.00	0
2023-06-15	7.00	7.00	7.00	7.00	12
2023-06-14	7.00	7.00	7.00	7.00	0
2023-06-13	7.00	7.00	7.00	7.00	0
2023-06-12	7.00	7.00	7.00	7.00	0
2023-06-09	7.00	7.00	7.00	7.00	130
2023-06-08	7.00	7.00	7.00	7.00	25
2023-06-07	7.00	7.00	7.00	7.00	0
2023-06-06	7.00	7.00	7.00	7.00	0
2023-06-05	7.00	7.00	7.00	7.00	32,981
2023-06-02	7.00	7.00	7.00	7.00	0
2023-06-01	7.00	7.00	7.00	7.00	0
2023-05-31	7.00	7.00	7.00	7.00	0
2023-05-30	7.00	7.00	7.00	7.00	967
2023-05-29	6.50	6.50	6.50	6.50	0
2023-05-26	7.00	7.00	6.50	6.50	431,940
2023-05-25	7.50	7.50	7.00	7.00	50,480
2023-05-24	7.50	7.50	7.50	7.50	0
2023-05-23	7.50	7.50	7.50	7.50	0
2023-05-22	7.50	7.50	7.50	7.50	0
2023-05-19	7.50	7.50	7.50	7.50	0
2023-05-18	7.50	7.50	7.50	7.50	0
2023-05-17	7.50	7.50	7.50	7.50	5,300
2023-05-16	7.50	7.50	7.50	7.50	0
2023-05-15	7.50	7.50	7.50	7.50	0
2023-05-12	7.50	7.50	7.50	7.50	0
2023-05-11	7.50	7.50	7.50	7.50	0
2023-05-10	7.50	7.50	7.50	7.50	0
2023-05-09	7.50	7.50	7.50	7.50	25,240
2023-05-08	7.50	7.50	7.50	7.50	0
2023-05-05	7.50	7.50	7.50	7.50	95,368
2023-05-04	7.50	7.50	7.50	7.50	0
2023-05-03	7.50	7.50	7.50	7.50	58,977
2023-05-02	7.50	7.50	7.50	7.50	0
2023-05-01	7.50	7.50	7.50	7.50	0
2023-04-28	7.50	7.50	7.50	7.50	0
2023-04-27	7.50	7.50	7.50	7.50	0
2023-04-26	7.50	7.50	7.50	7.50	9,514
2023-04-25	7.50	7.50	7.50	7.50	0
2023-04-24	7.50	7.50	7.50	7.50	0
2023-04-21	7.50	7.50	7.50	7.50	0
2023-04-20	7.50	7.50	7.50	7.50	63
2023-04-19	7.50	7.50	7.50	7.50	0
2023-04-18	7.50	7.50	7.50	7.50	7,000
2023-04-17	7.50	7.50	7.50	7.50	0
2023-04-14	7.50	7.50	7.50	7.50	16,411
2023-04-13	7.50	7.50	7.50	7.50	534,000
2023-04-12	7.50	7.50	7.50	7.50	0
2023-04-11	7.50	7.50	7.50	7.50	0
2023-04-10	7.50	7.50	7.50	7.50	0
2023-04-07	7.50	7.50	7.50	7.50	0
2023-04-06	7.50	7.50	7.50	7.50	0
2023-04-05	8.00	8.00	7.50	7.50	0
2023-04-04	8.00	8.00	8.00	8.00	60,000
2023-04-03	8.00	8.00	8.00	8.00	88,800
2023-03-31	8.00	8.00	8.00	8.00	0
2023-03-30	8.00	8.00	8.00	8.00	0
2023-03-29	8.00	8.00	8.00	8.00	97,402
2023-03-28	8.00	8.00	8.00	8.00	0
2023-03-27	8.00	8.00	8.00	8.00	0
2023-03-24	8.00	8.00	8.00	8.00	937
2023-03-23	8.50	8.50	8.00	8.00	25,000
2023-03-22	8.50	8.50	8.50	8.50	2,000
2023-03-21	8.50	8.50	8.50	8.50	0
2023-03-20	8.50	8.50	8.50	8.50	15,000
2023-03-17	8.50	8.50	8.50	8.50	0
2023-03-16	8.50	8.50	8.50	8.50	0
2023-03-15	8.50	8.50	8.50	8.50	0
2023-03-14	8.50	8.50	8.50	8.50	0
2023-03-13	8.50	8.50	8.50	8.50	25,000
2023-03-10	8.50	8.50	8.50	8.50	0
2023-03-09	8.50	8.50	8.50	8.50	0
2023-03-08	8.50	8.50	8.50	8.50	2,511
2023-03-07	8.50	8.50	8.50	8.50	0
2023-03-06	8.50	8.50	8.50	8.50	0
2023-03-03	8.50	8.50	8.50	8.50	0
2023-03-02	8.50	8.50	8.50	8.50	0
2023-03-01	8.50	8.50	8.50	8.50	0
2023-02-28	8.50	8.50	8.50	8.50	0
2023-02-27	8.50	8.50	8.50	8.50	9,540
2023-02-24	8.50	8.50	8.50	8.50	0
2023-02-23	8.50	8.50	8.50	8.50	0
2023-02-22	8.50	8.50	8.50	8.50	590
2023-02-21	8.50	8.50	8.50	8.50	7,303
2023-02-20	8.50	8.50	8.50	8.50	0
2023-02-17	8.50	8.50	8.50	8.50	0
2023-02-16	8.50	8.50	8.50	8.50	0
2023-02-15	8.50	8.50	8.50	8.50	0
2023-02-14	8.50	8.50	8.50	8.50	255,164
2023-02-13	8.50	8.50	8.50	8.50	25,000
2023-02-10	8.50	8.50	8.50	8.50	0
2023-02-09	8.50	8.50	8.50	8.50	0
2023-02-08	8.50	8.50	8.50	8.50	189
2023-02-07	7.50	8.50	7.50	8.50	75,756
2023-02-06	7.50	7.50	7.50	7.50	1
2023-02-03	7.50	7.50	7.50	7.50	0
2023-02-02	7.50	7.50	7.50	7.50	9,000
2023-02-01	7.50	7.50	7.50	7.50	0
2023-01-31	7.50	7.50	7.50	7.50	0
2023-01-30	7.50	7.50	7.50	7.50	0
2023-01-27	7.50	7.50	7.50	7.50	0
2023-01-26	7.50	7.50	7.50	7.50	0
2023-01-25	7.50	7.50	7.50	7.50	0
2023-01-24	7.50	7.50	7.50	7.50	0
2023-01-23	7.50	7.50	7.50	7.50	0
2023-01-20	7.50	7.50	7.50	7.50	0
2023-01-19	7.50	7.50	7.50	7.50	0
2023-01-18	7.50	7.50	7.50	7.50	0
2023-01-17	7.50	7.50	7.50	7.50	0
2023-01-16	7.50	7.50	7.50	7.50	0
2023-01-13	7.50	7.50	7.50	7.50	0
2023-01-12	7.50	7.50	7.50	7.50	23,500
2023-01-11	7.50	7.50	7.50	7.50	26,989
2023-01-10	7.50	7.50	7.50	7.50	0
2023-01-09	7.50	7.50	7.50	7.50	0
2023-01-06	7.50	7.50	7.50	7.50	0
2023-01-05	7.50	7.50	7.50	7.50	0
2023-01-04	7.50	7.50	7.50	7.50	0
2023-01-03	7.50	7.50	7.50	7.50	60,000
2023-01-02	7.50	7.50	7.50	7.50	0
2022-12-30	7.50	7.50	7.50	7.50	66,948
2022-12-29	7.50	7.50	7.50	7.50	0
2022-12-28	7.50	7.50	7.50	7.50	0
2022-12-27	7.50	7.50	7.50	7.50	0
2022-12-26	7.50	7.50	7.50	7.50	0
2022-12-23	7.50	7.50	7.50	7.50	0
2022-12-22	7.50	7.50	7.50	7.50	44,289
2022-12-21	7.50	7.50	7.50	7.50	67,339
2022-12-20	7.50	7.50	7.50	7.50	0
2022-12-19	7.50	7.50	7.50	7.50	100,000
2022-12-16	7.50	7.50	7.50	7.50	0
2022-12-15	7.50	7.50	7.50	7.50	0
2022-12-14	7.50	7.50	7.50	7.50	0
2022-12-13	7.50	7.50	7.50	7.50	0
2022-12-12	7.50	7.50	7.50	7.50	0
2022-12-09	7.50	7.50	7.50	7.50	0
2022-12-08	7.50	7.50	7.50	7.50	0
2022-12-07	7.50	7.50	7.50	7.50	0
2022-12-06	7.50	7.50	7.50	7.50	0
2022-12-05	7.50	7.50	7.50	7.50	101,058
2022-12-02	7.50	7.50	7.50	7.50	136,623
2022-12-01	7.50	7.50	7.50	7.50	0
2022-11-30	7.50	7.50	7.50	7.50	0
2022-11-29	7.50	7.50	7.50	7.50	0
2022-11-28	7.50	7.50	7.50	7.50	0
2022-11-25	7.50	7.50	7.50	7.50	7,000
2022-11-24	7.50	7.50	7.50	7.50	81,162
2022-11-23	7.50	7.50	7.50	7.50	0
2022-11-22	7.50	7.50	7.50	7.50	30,000
2022-11-21	7.50	7.50	7.50	7.50	0
2022-11-18	7.50	7.50	7.50	7.50	0
2022-11-17	7.50	7.50	7.50	7.50	0
2022-11-16	7.50	7.50	7.50	7.50	10,893
2022-11-15	7.50	7.50	7.50	7.50	192,000
2022-11-14	7.50	7.50	7.50	7.50	20,000
2022-11-11	7.50	7.50	7.50	7.50	116,529
2022-11-10	7.50	7.50	7.50	7.50	0
2022-11-09	7.50	7.50	7.50	7.50	50,688
2022-11-08	7.50	7.50	7.50	7.50	0
2022-11-07	7.50	7.50	7.50	7.50	0
2022-11-04	7.50	7.50	7.50	7.50	2,630
2022-11-03	7.50	7.50	7.50	7.50	52,500
2022-11-02	7.50	7.50	7.50	7.50	75,000
2022-11-01	7.50	7.50	7.50	7.50	0
2022-10-31	8.00	8.00	7.50	7.50	0
2022-10-28	8.00	8.00	7.50	8.00	0
2022-10-27	8.00	8.00	8.00	8.00	70,311
2022-10-26	8.00	8.00	8.00	8.00	0
2022-10-25	8.00	8.00	8.00	8.00	12,188
2022-10-24	8.00	8.00	8.00	8.00	0
2022-10-21	8.00	8.00	8.00	8.00	166,270
2022-10-20	8.00	8.00	8.00	8.00	24,575
2022-10-19	8.00	8.00	8.00	8.00	1,500
2022-10-18	8.00	8.00	8.00	8.00	0
2022-10-17	8.00	8.00	8.00	8.00	0
2022-10-14	8.00	8.00	8.00	8.00	0
2022-10-13	8.00	8.00	8.00	8.00	0
2022-10-12	8.00	8.00	8.00	8.00	0
2022-10-11	8.00	8.00	8.00	8.00	87,370
2022-10-10	8.00	8.00	8.00	8.00	0
2022-10-07	8.00	8.00	8.00	8.00	0
2022-10-06	8.00	8.00	8.00	8.00	34,950
2022-10-05	8.00	8.00	8.00	8.00	7,500
2022-10-04	8.00	8.00	8.00	8.00	14,647
2022-10-03	8.00	8.00	8.00	8.00	0
2022-09-30	8.00	8.00	8.00	8.00	55,000
2022-09-29	8.00	8.00	8.00	8.00	0
2022-09-28	8.00	8.00	8.00	8.00	0
2022-09-27	8.00	8.00	8.00	8.00	222
2022-09-26	8.00	8.00	8.00	8.00	57,827
2022-09-23	8.00	8.00	8.00	8.00	0
2022-09-22	8.00	8.00	8.00	8.00	0
2022-09-21	8.00	8.00	8.00	8.00	4,597
2022-09-20	8.00	8.00	8.00	8.00	0
2022-09-19	8.00	8.00	8.00	8.00	0
2022-09-16	8.00	8.00	8.00	8.00	214,716
2022-09-15	8.00	8.00	8.00	8.00	13,609
2022-09-14	8.00	8.00	8.00	8.00	135,700
2022-09-13	8.00	8.00	7.00	8.00	80,000
2022-09-12	7.50	8.00	7.50	8.00	72,350
2022-09-09	7.50	7.50	7.50	7.50	50,000
2022-09-08	7.50	7.50	7.50	7.50	0
2022-09-07	7.50	7.50	7.50	7.50	0
2022-09-06	7.50	7.50	7.50	7.50	0
2022-09-05	7.50	7.50	7.50	7.50	2,121
2022-09-02	7.50	7.50	7.50	7.50	0
2022-09-01	7.50	7.50	7.50	7.50	0
2022-08-31	8.50	8.50	7.50	7.50	77,655
2022-08-30	9.00	9.00	8.50	8.50	173,430
2022-08-29	9.00	9.00	9.00	9.00	0
2022-08-26	9.00	9.00	9.00	9.00	0
2022-08-25	9.50	9.50	9.00	9.00	25,292
2022-08-24	9.50	9.50	9.50	9.50	0
2022-08-23	9.50	9.50	9.50	9.50	0
2022-08-22	10.00	10.00	10.00	10.00	2,344
2022-08-19	10.50	10.50	10.00	10.00	31,132
2022-08-18	10.50	10.50	10.50	10.50	0
2022-08-17	11.50	11.50	10.50	10.50	66,843
2022-08-16	11.50	11.50	11.50	11.50	0
2022-08-15	11.50	11.50	11.50	11.50	0
2022-08-12	11.50	11.50	10.00	11.50	0
2022-08-11	11.50	11.50	11.50	11.50	0
2022-08-10	11.50	11.50	11.50	11.50	10,400
2022-08-09	11.50	11.50	11.50	11.50	7,743
2022-08-08	12.00	12.00	11.50	11.50	12,000
2022-08-05	12.00	12.00	12.00	12.00	0
2022-08-04	12.00	12.00	12.00	12.00	14,000
2022-08-03	12.00	12.00	12.00	12.00	0
2022-08-02	12.00	12.00	12.00	12.00	27,622
2022-08-01	12.00	12.00	11.00	12.00	7,000
2022-07-29	12.00	12.00	12.00	12.00	10,800
2022-07-28	10.50	12.00	10.50	12.00	65,383
2022-07-27	10.50	10.50	10.50	10.50	100,000
2022-07-26	10.50	10.50	10.50	10.50	0
2022-07-25	10.50	10.50	10.50	10.50	88,541
2022-07-22	10.50	10.50	10.50	10.50	34,000
2022-07-21	10.50	10.50	10.50	10.50	12,222
2022-07-20	10.50	10.50	10.50	10.50	15,500
2022-07-19	10.50	10.50	10.50	10.50	2,619
2022-07-18	10.50	10.50	10.50	10.50	16,260
2022-07-15	10.50	10.50	10.50	10.50	16,217
2022-07-14	10.50	10.50	10.50	10.50	0
2022-07-13	10.50	10.50	10.50	10.50	114,136
2022-07-12	10.50	10.50	10.50	10.50	0
2022-07-11	10.50	10.50	10.50	10.50	21,665
2022-07-08	10.50	10.50	10.50	10.50	0
2022-07-07	10.50	10.50	10.50	10.50	0
2022-07-06	10.50	10.50	10.50	10.50	0
2022-07-05	10.50	10.50	10.50	10.50	0
2022-07-04	10.50	10.50	10.50	10.50	0
2022-07-01	10.50	10.50	10.50	10.50	7,500
2022-06-30	10.50	10.50	10.50	10.50	5,814
2022-06-29	10.50	10.50	10.50	10.50	0
2022-06-28	10.50	10.50	10.50	10.50	0
2022-06-27	10.50	10.50	10.50	10.50	2,322
2022-06-24	10.50	10.50	10.50	10.50	15,615
2022-06-23	10.50	10.50	10.50	10.50	0
2022-06-22	10.50	10.50	10.50	10.50	0
2022-06-21	11.00	11.00	10.50	10.50	44,743
2022-06-20	11.00	11.00	11.00	11.00	0
2022-06-17	10.50	11.00	10.00	11.00	0
2022-06-16	11.00	11.00	11.00	11.00	3,961
2022-06-15	11.00	11.00	11.00	11.00	48
2022-06-14	11.00	11.00	11.00	11.00	82,532
2022-06-13	11.00	11.00	11.00	11.00	8,888
2022-06-10	11.00	11.00	11.00	11.00	0
2022-06-09	11.00	11.00	11.00	11.00	0
2022-06-08	11.00	11.00	11.00	11.00	20,750
2022-06-07	10.50	11.00	10.50	11.00	42,500
2022-06-06	10.50	10.50	10.50	10.50	10,000
2022-06-03	10.50	10.50	10.50	10.50	0
2022-06-02	10.50	10.50	10.50	10.50	0
2022-06-01	10.50	10.50	10.50	10.50	0
2022-05-31	10.50	10.50	10.50	10.50	0
2022-05-30	11.50	11.50	10.50	10.50	80,822
2022-05-27	11.50	11.50	11.50	11.50	2,500
2022-05-26	11.50	11.50	11.50	11.50	85,737
2022-05-25	11.50	11.50	11.50	11.50	0
2022-05-24	11.50	11.50	11.50	11.50	0
2022-05-23	11.50	11.50	11.50	11.50	0
2022-05-20	11.50	11.50	11.50	11.50	10,000
2022-05-19	11.50	11.50	11.50	11.50	231,507
2022-05-18	11.50	11.50	11.50	11.50	492
2022-05-17	11.50	11.50	11.50	11.50	0
2022-05-16	11.50	11.50	11.50	11.50	0
2022-05-13	11.50	11.50	11.50	11.50	973
2022-05-12	12.00	12.00	11.50	11.50	0
2022-05-11	12.50	12.50	12.00	12.00	134,811
2022-05-10	12.50	12.50	12.50	12.50	10,000
2022-05-09	12.50	12.50	12.00	12.50	23,363
2022-05-06	12.50	12.50	12.50	12.50	0
2022-05-05	12.50	12.50	12.50	12.50	0
2022-05-04	12.50	12.50	12.50	12.50	50,000
2022-05-03	12.50	12.50	12.50	12.50	0
2022-05-02	12.50	12.50	12.50	12.50	0
2022-04-29	12.50	12.50	12.50	12.50	0
2022-04-28	12.50	12.50	12.50	12.50	26,567
2022-04-27	12.50	12.50	12.50	12.50	20,000
2022-04-26	12.50	12.50	12.50	12.50	58,607
2022-04-25	12.50	12.50	12.50	12.50	647
2022-04-22	12.50	12.50	12.50	12.50	53,750
2022-04-21	12.50	12.50	12.50	12.50	0
2022-04-20	12.50	13.60	13.60	12.50	700
2022-04-19	12.50	12.50	12.50	12.50	27,522
2022-04-18	12.50	12.50	12.50	12.50	0
2022-04-15	12.50	12.50	12.50	12.50	0
2022-04-14	12.50	12.50	12.50	12.50	15,961
2022-04-13	12.50	12.50	12.50	12.50	0
2022-04-12	12.50	12.50	12.50	12.50	30,000
2022-04-11	12.50	12.50	12.50	12.50	362,482
2022-04-08	12.50	12.50	12.50	12.50	0
2022-04-07	13.00	13.00	12.50	12.50	10,500
2022-04-06	13.50	13.50	13.00	13.00	60,000
2022-04-05	13.50	13.50	13.50	13.50	0
2022-04-04	13.50	13.50	13.50	13.50	0
2022-04-01	13.50	13.50	13.50	13.50	228,389
2022-03-31	13.50	13.50	13.50	13.50	0
2022-03-30	13.50	13.50	13.50	13.50	0
2022-03-29	13.50	13.50	13.50	13.50	7,000
2022-03-28	13.50	13.50	13.50	13.50	57,000
2022-03-25	13.50	13.50	13.50	13.50	2,460
2022-03-24	13.50	13.50	13.50	13.50	28,317
2022-03-23	13.50	13.50	13.50	13.50	0
2022-03-22	13.50	13.50	13.50	13.50	46,122
2022-03-21	13.50	13.50	13.50	13.50	24,439
2022-03-18	13.50	13.50	13.50	13.50	0
2022-03-17	13.50	13.50	13.50	13.50	40,000
2022-03-16	13.50	13.50	13.50	13.50	1,617
2022-03-15	13.50	13.50	13.50	13.50	57
2022-03-14	13.50	13.50	13.50	13.50	169
2022-03-11	13.50	13.50	13.50	13.50	169
2022-03-10	13.50	13.50	13.50	13.50	7,500
2022-03-09	13.50	13.50	13.50	13.50	46,379
2022-03-08	13.00	13.50	13.00	13.50	124,279
2022-03-07	13.00	13.00	13.00	13.00	134,840
2022-03-04	13.50	13.50	13.00	13.00	57,539
2022-03-03	12.00	13.50	12.00	13.50	132,686
2022-03-02	12.00	12.00	12.00	12.00	0
2022-03-01	12.00	12.00	12.00	12.00	2,021
2022-02-28	12.00	12.00	11.50	12.00	35,500
2022-02-25	12.00	12.00	12.00	12.00	40,000
2022-02-24	13.00	13.00	12.00	12.00	215,724
2022-02-23	13.50	13.50	13.50	13.50	75,000
2022-02-22	13.50	13.50	13.50	13.50	157,464
2022-02-21	13.50	13.50	13.50	13.50	0
2022-02-18	13.50	13.50	13.50	13.50	20,000
2022-02-17	14.00	14.00	13.50	13.50	50,000
2022-02-16	14.00	14.00	14.00	14.00	5,000
2022-02-15	14.00	14.00	14.00	14.00	21,451
2022-02-14	14.00	14.00	14.00	14.00	10,574
2022-02-11	14.00	14.00	14.00	14.00	17
2022-02-10	14.00	14.00	14.00	14.00	0
2022-02-09	14.00	14.00	14.00	14.00	0
2022-02-08	14.00	14.00	14.00	14.00	0
2022-02-07	14.00	14.00	14.00	14.00	15,861
2022-02-04	14.00	14.00	14.00	14.00	10,038
2022-02-03	14.00	14.00	14.00	14.00	7,000
2022-02-02	14.00	14.00	14.00	14.00	0
2022-02-01	13.50	14.00	13.50	14.00	10,293
2022-01-31	13.50	13.50	13.50	13.50	20,865
2022-01-28	13.00	13.50	13.00	13.50	100,900
2022-01-27	13.50	13.50	13.00	13.00	50,000
2022-01-26	13.50	13.50	13.50	13.50	16,000
2022-01-25	13.50	13.50	13.50	13.50	0
2022-01-24	14.00	14.00	13.50	13.50	35,618
2022-01-21	14.00	14.00	14.00	14.00	67,123
2022-01-20	14.00	14.00	14.00	14.00	558
2022-01-19	14.00	14.00	14.00	14.00	1,200
2022-01-18	14.00	14.00	14.00	14.00	10,932
2022-01-17	14.00	14.00	14.00	14.00	101,473
2022-01-14	15.00	15.00	14.00	14.00	7,000
2022-01-13	15.00	15.00	15.00	15.00	15
2022-01-12	15.00	15.00	15.00	15.00	6,455
2022-01-11	15.00	15.00	15.00	15.00	36
2022-01-10	15.00	15.00	15.00	15.00	2,106
2022-01-07	15.00	15.00	15.00	15.00	0
2022-01-06	15.00	15.00	15.00	15.00	24,870
2022-01-05	15.50	15.50	15.00	15.00	101,425
2022-01-04	15.50	15.50	15.50	15.50	30,576
2022-01-03	15.50	15.50	15.50	15.50	0
2021-12-31	15.50	15.50	15.50	15.50	0
2021-12-30	15.50	15.50	15.50	15.50	0
2021-12-29	15.50	15.50	15.50	15.50	41,104
2021-12-28	15.50	15.50	15.50	15.50	0
2021-12-27	15.50	15.50	15.50	15.50	0
2021-12-24	15.50	15.50	15.50	15.50	427
2021-12-23	14.00	16.00	14.00	15.50	151,553
2021-12-22	14.00	14.00	14.00	14.00	23,359
2021-12-21	12.50	14.00	12.50	14.00	299,385
2021-12-20	12.50	12.50	12.50	12.50	0
2021-12-17	12.50	12.50	12.50	12.50	0
2021-12-16	12.50	12.50	12.50	12.50	0
2021-12-15	13.00	13.00	12.50	12.50	38,759
2021-12-14	13.00	13.00	13.00	13.00	20,174
2021-12-13	13.00	13.00	13.00	13.00	0
2021-12-10	12.75	13.00	12.75	13.00	19,370
2021-12-09	13.50	13.50	12.75	12.75	80,740
2021-12-08	13.50	13.50	13.50	13.50	14,497
2021-12-07	13.50	13.50	13.50	13.50	0
2021-12-06	13.50	13.50	13.50	13.50	133
2021-12-03	13.50	13.50	13.50	13.50	9,089
2021-12-02	13.50	13.50	13.50	13.50	0
2021-12-01	13.50	13.50	13.50	13.50	0
2021-11-30	13.50	13.50	13.50	13.50	50,000
2021-11-29	13.50	13.50	13.50	13.50	135,790
2021-11-26	13.50	13.50	13.50	13.50	10,000
2021-11-25	14.00	14.00	13.50	13.50	35,961
2021-11-24	14.00	14.00	14.00	14.00	36,421
2021-11-23	15.50	15.50	14.00	14.00	257,144
2021-11-22	16.00	16.00	15.50	15.50	53,078
2021-11-19	16.50	16.50	16.00	16.00	55,477
2021-11-18	16.50	16.50	16.50	16.50	47
2021-11-17	16.50	16.50	16.50	16.50	2,000
2021-11-16	16.50	16.50	16.50	16.50	5,000
2021-11-15	16.50	16.50	16.50	16.50	20,000
2021-11-12	16.50	16.50	16.50	16.50	0
2021-11-11	16.50	16.50	16.50	16.50	0
2021-11-10	16.50	16.50	16.50	16.50	6,142
2021-11-09	16.50	16.50	16.50	16.50	8,950
2021-11-08	16.50	16.50	16.50	16.50	10,448
2021-11-05	16.50	16.50	16.50	16.50	32
2021-11-04	16.50	16.50	16.50	16.50	107
2021-11-03	16.50	16.50	16.50	16.50	25,000
2021-11-02	16.50	16.50	16.50	16.50	14,000
2021-11-01	16.50	16.50	16.50	16.50	15,561
2021-10-29	16.50	16.50	16.50	16.50	3,900
2021-10-28	16.50	16.50	16.50	16.50	0
2021-10-27	15.50	16.50	15.50	16.50	79,321
2021-10-26	15.50	15.50	15.50	15.50	2,063
2021-10-25	15.50	15.50	15.50	15.50	0
2021-10-22	15.50	15.50	15.50	15.50	14,565
2021-10-21	15.50	15.50	15.50	15.50	32,719
2021-10-20	15.50	15.50	15.50	15.50	4,675
2021-10-19	16.50	16.50	15.00	15.50	74,000
2021-10-18	16.50	16.50	16.50	16.50	101,548
2021-10-15	16.50	16.50	15.00	16.50	21,014
2021-10-14	16.50	16.50	16.50	16.50	2,091
2021-10-13	16.50	16.50	16.50	16.50	21,948
2021-10-12	17.50	17.50	16.50	16.50	67,766
2021-10-11	17.50	17.50	17.50	17.50	39,920
2021-10-08	17.00	18.00	17.00	17.50	158,604
2021-10-07	15.00	17.00	15.00	17.00	308,046
2021-10-06	16.00	16.00	14.00	15.00	33,314
2021-10-05	16.00	16.00	16.00	16.00	0
2021-10-04	16.00	16.00	16.00	16.00	120
2021-10-01	16.00	16.00	16.00	16.00	0
2021-09-30	16.00	16.00	16.00	16.00	16,471
2021-09-29	16.00	16.00	16.00	16.00	0
2021-09-28	16.50	16.50	15.00	16.00	167,818
2021-09-27	16.50	16.50	16.50	16.50	28,990
2021-09-24	16.25	16.25	16.25	16.25	75,000
2021-09-23	16.25	16.25	16.25	16.25	63,792
2021-09-22	16.25	16.25	16.25	16.25	57,231
2021-09-21	16.50	16.50	16.25	16.25	7,300
2021-09-20	16.50	16.50	16.50	16.50	67,404
2021-09-17	16.50	16.50	16.50	16.50	6,000
2021-09-16	16.50	16.50	16.50	16.50	53,058
2021-09-15	16.50	16.50	16.50	16.50	2,794
2021-09-14	16.50	16.50	16.50	16.50	0
2021-09-13	16.50	16.50	16.50	16.50	40,801
2021-09-10	16.50	16.50	16.50	16.50	1,202
2021-09-09	16.50	16.50	16.50	16.50	940
2021-09-08	16.50	16.50	16.50	16.50	6,032
2021-09-07	16.50	16.50	16.50	16.50	62,452
2021-09-06	15.50	16.50	15.50	16.50	62,953
2021-09-03	15.50	15.50	15.50	15.50	0
2021-09-02	15.50	15.50	15.50	15.50	0
2021-09-01	15.50	15.50	15.50	15.50	0
2021-08-31	15.50	15.50	14.00	15.50	33,779
2021-08-30	15.50	15.50	15.50	15.50	0
2021-08-27	15.50	15.50	15.50	15.50	90,361
2021-08-26	15.00	15.50	15.00	15.50	50,000
2021-08-25	15.00	15.00	15.00	15.00	1,562
2021-08-24	14.50	15.00	14.50	15.00	79,574
2021-08-23	14.50	14.50	14.50	14.50	34,043
2021-08-20	15.50	15.50	14.50	14.50	59,011
2021-08-19	15.50	15.50	15.50	15.50	1,058
2021-08-18	15.50	15.50	15.50	15.50	6,608
2021-08-17	15.00	15.50	15.00	15.50	47,968
2021-08-16	15.50	15.50	15.00	15.00	36,000
2021-08-13	15.50	15.50	15.50	15.50	2,025
2021-08-12	16.00	16.00	15.50	15.50	21,150
2021-08-11	16.00	16.00	16.00	16.00	66,857
2021-08-10	16.00	16.00	16.00	16.00	28,618
2021-08-09	16.50	16.50	15.00	16.00	28,121
2021-08-06	16.50	16.50	16.50	16.50	15
2021-08-05	16.50	16.50	16.50	16.50	1,043
2021-08-04	16.50	16.50	16.50	16.50	115
2021-08-03	16.50	16.50	16.50	16.50	0
2021-08-02	16.50	16.50	16.50	16.50	3,116
2021-07-30	16.50	16.50	16.50	16.50	41,963
2021-07-29	16.50	16.50	16.50	16.50	10,837
2021-07-28	16.50	17.00	16.50	16.50	70,737
2021-07-27	16.50	16.50	16.50	16.50	882
2021-07-26	16.50	16.50	16.50	16.50	5,511
2021-07-23	16.50	16.50	16.50	16.50	7,616
2021-07-22	16.00	16.50	16.00	16.50	0
2021-07-21	16.00	16.00	16.00	16.00	34,072
2021-07-20	16.00	16.00	16.00	16.00	40,933
2021-07-19	16.00	16.00	16.00	16.00	28,437
2021-07-16	16.00	16.00	16.00	16.00	0
2021-07-15	16.00	16.00	16.00	16.00	0
2021-07-14	16.00	16.00	16.00	16.00	0
2021-07-13	16.50	16.50	16.50	16.50	30,000
2021-07-12	16.50	16.50	16.50	16.50	0
2021-07-09	16.50	16.50	16.50	16.50	4,390
2021-07-08	16.50	16.50	16.50	16.50	135,000
2021-07-07	16.00	16.50	16.00	16.50	175,615
2021-07-06	15.75	16.00	15.75	16.00	66,725
2021-07-05	16.50	16.75	16.50	16.75	64,836
2021-07-02	16.50	16.50	16.50	16.50	21,073
2021-07-01	16.50	16.50	16.50	16.50	9,561
2021-06-30	16.50	16.50	16.50	16.50	114,472
2021-06-29	16.50	16.50	16.50	16.50	20,000
2021-06-28	16.50	16.50	16.50	16.50	6,066
2021-06-25	16.50	16.50	16.50	16.50	65,291
2021-06-24	17.00	17.00	16.50	16.50	108,422
2021-06-23	17.50	17.50	17.50	17.50	3,529
2021-06-22	18.00	18.00	17.50	17.50	87,595
2021-06-21	18.50	18.50	18.50	18.50	31,394
2021-06-18	18.50	18.50	18.50	18.50	133,912
2021-06-17	18.50	18.50	18.50	18.50	0
2021-06-16	18.50	18.50	18.50	18.50	164
2021-06-15	18.50	18.50	18.50	18.50	28,950
2021-06-14	18.50	18.50	18.50	18.50	0
2021-06-11	18.50	18.50	18.50	18.50	5,000
2021-06-10	18.50	18.50	18.50	18.50	989
2021-06-09	18.50	18.50	18.50	18.50	18,908
2021-06-08	18.50	18.50	18.50	18.50	4,957
2021-06-07	18.50	18.50	18.50	18.50	128,560
2021-06-04	18.50	18.50	18.50	18.50	65,375
2021-06-03	18.50	18.50	18.50	18.50	65,000
2021-06-02	18.50	18.50	17.00	18.50	88,535
2021-06-01	18.50	18.50	18.50	18.50	56,009
2021-05-28	18.50	18.50	18.50	18.50	10,834
2021-05-27	18.50	18.50	18.50	18.50	15,000
2021-05-26	18.50	18.50	18.50	18.50	74,609
2021-05-25	18.50	18.50	18.50	18.50	9,030
2021-05-24	18.50	18.50	18.50	18.50	181,173
2021-05-21	18.50	18.50	18.50	18.50	2,024
2021-05-20	18.50	18.50	18.50	18.50	25,035
2021-05-19	18.50	18.50	18.50	18.50	103,098
2021-05-18	18.50	18.50	18.50	18.50	8,249
2021-05-17	18.50	18.50	18.50	18.50	52,360
2021-05-14	18.50	18.50	18.50	18.50	0
2021-05-13	18.50	18.50	18.50	18.50	15,000
2021-05-12	18.50	18.50	18.50	18.50	35,538
2021-05-11	18.50	18.50	18.50	18.50	0
2021-05-10	18.50	18.50	18.50	18.50	70,451
2021-05-07	18.50	18.50	18.50	18.50	144,444
2021-05-06	18.50	18.50	18.50	18.50	29,443
2021-05-05	18.50	18.50	18.50	18.50	23,072
2021-05-04	18.50	18.50	18.50	18.50	29,698
2021-04-30	18.50	18.50	18.50	18.50	40,366
2021-04-29	18.50	18.50	18.50	18.50	5,000
2021-04-28	18.50	18.50	18.50	18.50	186,266
2021-04-27	18.50	18.50	18.50	18.50	7,631
2021-04-26	18.50	18.50	18.50	18.50	49,550
2021-04-23	18.50	18.50	18.50	18.50	94,846
2021-04-22	18.50	18.50	18.50	18.50	49,254
2021-04-21	18.50	18.50	18.50	18.50	12,582
2021-04-20	18.50	18.50	18.50	18.50	1,390
2021-04-19	18.50	18.50	18.50	18.50	102,392
2021-04-16	18.00	18.50	18.00	18.50	89,575
2021-04-15	18.00	18.00	18.00	18.00	166,319
2021-04-14	18.50	18.50	18.00	18.00	209,380
2021-04-13	17.00	18.50	17.00	18.50	330,755
2021-04-12	17.00	17.00	16.00	17.00	102,149
2021-04-09	17.00	17.00	17.00	17.00	1,572
2021-04-08	17.00	17.00	17.00	17.00	57,844
2021-04-07	17.00	17.00	17.00	17.00	29,632
2021-04-06	17.00	17.00	17.00	17.00	109,082
2021-04-01	17.50	17.50	17.00	17.00	329,163
2021-03-31	17.50	17.50	17.50	17.50	61,000
2021-03-30	17.50	17.50	17.50	17.50	0
2021-03-29	17.50	17.50	17.50	17.50	43,486
2021-03-26	17.50	17.50	17.50	17.50	18,156
2021-03-25	17.50	17.50	17.50	17.50	60,655
2021-03-24	18.00	18.00	17.50	17.50	100,341
2021-03-23	19.00	19.00	18.00	18.00	185,919
2021-03-22	20.00	20.00	19.00	19.00	215,596
2021-03-19	20.00	20.00	20.00	20.00	94,861
2021-03-18	20.00	20.00	20.00	20.00	33,342
2021-03-17	19.50	20.50	19.50	20.00	35,376
2021-03-16	19.50	19.50	19.50	19.50	43,325
2021-03-15	20.50	20.50	19.50	19.50	122,978
2021-03-12	21.00	21.00	20.50	20.50	78,416
2021-03-11	19.50	21.50	19.50	21.00	183,246
2021-03-10	19.50	19.50	19.50	19.50	4,000
2021-03-09	19.00	19.50	19.00	19.50	53,427
2021-03-08	19.00	19.00	19.00	19.00	96,591
2021-03-05	19.00	19.00	19.00	19.00	27
2021-03-04	18.50	19.00	18.50	19.00	42,102
2021-03-03	18.50	18.50	18.50	18.50	85,893
2021-03-02	18.00	18.50	18.00	18.50	65,494
2021-03-01	18.50	18.50	17.50	18.00	159,449
2021-02-26	19.00	19.00	18.50	18.50	319,289
2021-02-25	19.00	19.00	19.00	19.00	6,723
2021-02-24	19.00	19.00	19.00	19.00	94,401
2021-02-23	19.00	19.50	19.00	19.00	72,876
2021-02-22	20.00	20.00	18.50	19.00	138,689
2021-02-19	20.50	20.00	20.00	20.00	84,925
2021-02-18	21.50	21.50	20.50	20.50	81,170
2021-02-17	19.50	22.00	19.50	21.50	655,704
2021-02-16	21.50	21.50	19.50	19.50	505,832
2021-02-15	21.50	21.50	21.50	21.50	38,832
2021-02-12	21.50	21.80	21.50	21.50	48,948
2021-02-11	21.00	21.50	21.00	21.50	114,658
2021-02-10	21.00	21.00	21.00	21.00	93,455
2021-02-09	22.50	22.50	21.00	21.00	60,645
2021-02-08	22.50	22.50	22.50	22.50	99,851
2021-02-05	22.50	22.50	22.50	22.50	80,674
2021-02-04	23.00	23.00	23.00	23.00	84,350
2021-02-03	22.00	23.50	22.00	23.00	170,760
2021-02-02	20.50	22.00	20.50	22.00	588,262
2021-02-01	21.00	21.00	20.50	20.50	325,340
2021-01-29	22.50	22.50	20.50	21.00	384,525
2021-01-28	22.50	23.50	22.00	22.50	199,987
2021-01-27	23.50	23.50	22.50	22.50	0
2021-01-26	22.50	23.50	22.50	23.50	68,767
2021-01-25	25.00	25.00	22.50	22.50	361,744
2021-01-22	26.00	26.00	25.00	25.00	94,463
2021-01-21	26.00	26.00	26.00	26.00	268,505
2021-01-20	29.50	29.50	22.00	26.00	625,615
2021-01-19	29.50	29.50	29.50	29.50	97,330
2021-01-18	28.50	29.50	28.50	29.50	115,349
2021-01-15	30.50	30.50	28.50	28.50	143,616
2021-01-14	32.50	32.50	30.50	30.50	180,746
2021-01-13	28.50	33.00	28.50	32.50	369,002
2021-01-12	28.50	28.50	28.50	28.50	29,417
2021-01-11	28.50	29.50	28.50	28.50	269,414
2021-01-08	29.50	29.50	28.50	28.50	53,982
2021-01-07	30.50	30.50	29.50	29.50	60,221
2021-01-06	32.00	32.00	30.50	30.50	137,523
2021-01-05	32.50	32.50	32.00	32.00	140,503
2021-01-04	31.00	32.50	31.00	32.00	247,364
2020-12-31	31.00	31.00	31.00	31.00	51,493
2020-12-30	31.00	31.00	31.00	31.00	42,099
2020-12-29	29.00	31.00	29.00	31.00	323,521
2020-12-24	28.50	29.00	28.50	29.00	192,819
2020-12-23	27.00	28.50	27.00	28.50	48,605
2020-12-22	25.50	27.00	25.50	27.00	320,668
2020-12-21	27.00	27.00	25.00	25.50	310,355
2020-12-18	26.00	27.00	26.00	27.00	260,800
2020-12-17	24.00	26.00	24.00	26.00	270,215
2020-12-16	24.00	24.00	24.00	24.00	12,987
2020-12-15	24.00	24.00	24.00	24.00	152,215
2020-12-14	23.00	24.00	23.00	24.00	160,649
2020-12-11	24.00	24.00	22.50	23.00	295,907
2020-12-10	25.00	25.00	24.00	24.00	176,735
2020-12-09	25.00	24.00	24.00	25.00	100,129
2020-12-08	25.00	25.00	25.00	25.00	171,016
2020-12-07	25.00	25.50	25.00	25.00	313,490
2020-12-04	25.00	25.00	24.00	25.00	585,287
2020-12-03	23.00	25.00	23.00	25.00	351,263
2020-12-02	20.50	23.00	20.50	23.00	407,212
2020-12-01	20.50	20.50	20.50	20.50	259,261
2020-11-30	19.50	21.00	19.50	20.50	707,974
2020-11-27	17.00	20.00	17.00	19.50	404,072
2020-11-26	17.00	17.00	17.00	17.00	41,500
2020-11-25	17.00	17.00	17.00	17.00	72,869
2020-11-24	17.25	17.25	17.00	17.00	21,000
2020-11-23	17.25	17.25	17.25	17.25	85,727
2020-11-20	17.25	17.25	17.25	17.25	163,020
2020-11-19	16.75	17.25	16.00	17.25	282,532
2020-11-18	16.75	16.75	16.75	16.75	33,466
2020-11-17	16.75	16.75	16.75	16.75	100,142
2020-11-16	16.75	16.75	16.75	16.75	37,226
2020-11-13	16.50	16.75	15.50	16.75	61,788
2020-11-12	16.50	16.75	16.25	16.50	100,491
2020-11-11	16.75	16.75	16.50	16.50	362,104
2020-11-10	17.75	17.75	16.75	16.75	187,409
2020-11-09	17.75	17.75	17.75	17.75	149,187
2020-11-06	17.75	17.75	17.75	17.75	13,591
2020-11-05	17.75	17.75	17.75	17.75	72,973
2020-11-04	17.75	17.75	17.75	17.75	60,161
2020-11-03	17.75	17.75	17.75	17.75	101,347
2020-11-02	17.75	17.75	17.75	17.75	63,682
2020-10-30	19.00	19.50	17.75	17.75	275,505
2020-10-29	18.25	20.00	18.25	19.50	471,740
2020-10-28	18.50	19.00	18.25	18.25	125,654
2020-10-27	19.00	19.00	18.50	18.50	121,500
2020-10-26	19.00	19.00	19.00	19.00	132,834
2020-10-23	19.00	19.00	19.00	19.00	10,000
2020-10-22	19.00	19.00	19.00	19.00	5,562
2020-10-21	19.00	19.00	19.00	19.00	52,363
2020-10-20	19.00	19.00	19.00	19.00	179,553
2020-10-16	18.25	19.00	18.25	19.00	140,691
2020-10-15	18.50	18.50	18.25	18.25	188,796
2020-10-14	19.25	19.25	18.50	18.50	143,852
2020-10-13	19.25	19.25	19.25	19.25	122,582
2020-10-12	19.25	19.25	19.25	19.25	104,870
2020-10-09	18.50	19.25	18.50	19.25	414,435
2020-10-08	18.50	18.50	18.50	18.50	113,823
2020-10-07	18.75	18.75	18.50	18.50	234,378
2020-10-06	18.75	18.75	18.50	18.75	156,885
2020-10-05	19.00	19.25	18.75	18.75	436,244
2020-10-02	18.00	19.00	18.00	19.00	548,749
2020-10-01	18.00	17.00	17.00	17.00	285,173
2020-09-30	18.00	18.00	18.00	18.00	125,000
2020-09-29	18.00	18.00	18.00	18.00	113,998
2020-09-28	18.00	18.00	18.00	18.00	102,861
2020-09-25	18.00	18.00	18.00	18.00	120,694
2020-09-24	20.00	20.00	17.50	18.00	638,946
2020-09-23	20.00	20.00	20.00	20.00	188,952
2020-09-22	20.50	21.00	19.50	20.00	448,573
2020-09-21	19.10	22.50	19.10	20.50	1,176,432
2020-09-18	19.50	19.50	18.50	18.85	790,708
2020-09-17	20.50	20.50	19.50	19.50	350,399
2020-09-16	19.50	20.50	19.25	20.50	1,160,187
2020-09-15	20.25	21.50	19.50	19.50	1,301,675
2020-09-14	16.25	20.50	16.25	20.25	961,378
2020-09-11	14.75	16.50	14.75	16.25	600,170
2020-09-10	14.00	14.75	14.00	14.00	232,503
2020-09-09	14.00	14.00	14.00	14.00	22,616
2020-09-08	13.50	14.25	13.50	14.00	195,605
2020-09-07	13.50	13.50	13.00	13.50	28,500
2020-09-04	14.25	14.25	13.50	13.50	429,517
2020-09-03	14.25	14.25	14.25	14.25	207,000
2020-09-02	13.00	14.25	13.00	14.25	387,514
2020-09-01	12.00	13.00	11.50	13.00	481,185
2020-08-28	12.00	12.00	12.00	12.00	229,584
2020-08-27	12.00	12.00	12.00	12.00	201,053
2020-08-26	12.00	12.00	12.00	12.00	82,236
2020-08-25	12.00	12.00	12.00	12.00	74,921
2020-08-24	12.00	12.00	11.75	12.00	285,710
2020-08-21	12.00	12.00	12.00	12.00	10,489
2020-08-20	12.00	12.00	12.00	12.00	4,417
2020-08-19	11.75	12.00	11.75	12.00	149,345
2020-08-18	12.25	12.25	11.75	11.75	183,053
2020-08-17	12.50	12.50	12.25	12.25	105,837
2020-08-14	12.75	12.75	12.25	12.50	300,000
2020-08-13	12.75	12.75	12.75	12.75	84,528
2020-08-12	13.00	13.00	12.75	12.75	260,100
2020-08-11	13.50	13.50	13.00	13.00	391,639
2020-08-10	13.50	13.50	13.50	13.50	75,978
2020-08-07	13.50	13.50	13.50	13.50	20,916
2020-08-06	13.50	13.50	13.50	13.50	52,000
2020-08-05	13.50	13.50	13.50	13.50	52,892
2020-08-04	13.50	13.50	13.50	13.50	21,948
2020-08-03	13.25	13.50	13.25	13.50	87,296
2020-07-31	13.50	13.50	13.25	13.25	100,285
2020-07-30	13.50	13.50	13.50	13.50	46,228
2020-07-29	13.50	13.50	13.50	13.50	55,461
2020-07-28	13.50	13.50	13.50	13.50	210,221
2020-07-27	13.50	13.50	13.50	13.50	273,916
2020-07-24	13.50	13.50	13.50	13.50	180,554
2020-07-23	13.50	14.00	13.50	13.50	188,038
2020-07-22	12.00	13.25	12.00	13.25	343,657
2020-07-21	11.50	12.00	11.50	12.00	126,453
2020-07-20	11.75	11.75	11.50	11.75	146,361
2020-07-17	11.75	11.75	11.75	11.75	32,679
2020-07-16	11.50	11.75	11.50	11.75	49,944
2020-07-15	11.50	11.50	11.50	11.50	26,225
2020-07-14	11.50	11.50	11.50	11.50	16,068
2020-07-13	11.50	11.50	11.50	11.50	136,352
2020-07-10	12.00	12.00	11.50	11.50	334,235
2020-07-09	12.00	12.00	12.00	12.00	191,571
2020-07-08	12.00	12.00	12.00	12.00	625,655
2020-07-07	12.00	12.00	12.00	12.00	323,714
2020-07-06	12.00	12.00	12.00	12.00	26,233
2020-07-03	12.00	12.00	12.00	12.00	51,762
2020-07-02	11.75	12.00	11.75	12.00	110,869
2020-07-01	11.75	12.00	11.75	11.75	214,414
2020-06-30	11.75	11.75	11.75	11.75	222,397
2020-06-29	12.00	12.00	11.75	12.00	70,672
2020-06-26	12.50	12.50	12.00	12.50	84,040
2020-06-25	12.50	12.50	12.50	12.50	30,030
2020-06-24	12.25	12.50	12.25	12.25	174,150
2020-06-23	12.25	12.25	11.75	12.25	293,358
2020-06-22	11.75	12.25	11.50	12.25	660,484
2020-06-19	11.75	12.50	12.50	11.75	28,831
2020-06-18	12.50	12.50	11.75	11.75	112,566
2020-06-17	13.00	14.00	12.50	13.00	289,992
2020-06-16	13.75	14.00	13.00	13.00	719,215
2020-06-15	13.50	13.75	13.50	13.75	268,227
2020-06-12	14.00	14.00	13.50	13.50	142,637
2020-06-11	12.50	14.25	12.50	14.00	502,528
2020-06-10	12.50	12.50	12.50	12.50	167,772
2020-06-09	12.75	12.75	12.50	12.50	143,174
2020-06-08	12.75	12.75	12.75	12.75	556,356
2020-06-05	12.25	13.00	13.00	12.75	761,633
2020-06-04	11.50	12.25	11.50	12.25	396,957
2020-06-03	11.50	11.40	11.40	11.50	294,716
2020-06-02	10.50	11.50	10.50	11.50	477,774
2020-06-01	9.00	10.50	9.00	10.50	753,354
2020-05-29	9.00	9.00	9.00	9.00	263,953
2020-05-28	9.00	9.00	9.00	9.00	229,451
2020-05-27	9.00	9.00	9.00	9.00	143,904
2020-05-26	8.50	9.00	8.50	9.00	387,377
2020-05-22	8.50	8.50	8.50	8.50	60,146
2020-05-21	8.50	8.50	8.50	8.50	0
2020-05-20	8.50	8.50	8.50	8.50	767,414
2020-05-19	8.50	8.50	8.50	8.50	143,077
2020-05-18	8.00	8.25	8.00	8.25	426,790
2020-05-15	7.50	8.00	7.50	8.00	85,699
2020-05-14	7.50	7.50	7.50	7.50	10,004
2020-05-13	7.00	7.75	7.00	7.50	353,243
2020-05-12	7.00	7.00	6.75	7.00	270,713
2020-05-11	7.00	7.00	7.00	7.00	49,695
2020-05-07	7.25	7.25	7.00	7.00	146,658
2020-05-06	7.25	7.25	7.25	7.25	116,538
2020-05-05	7.13	7.50	7.13	7.25	122,842
2020-05-04	7.25	7.50	7.13	7.13	576,080
2020-05-01	7.75	7.75	7.25	7.25	266,660
2020-04-30	8.00	8.00	7.75	8.00	547,973
2020-04-29	8.00	8.00	8.00	8.00	436,870
2020-04-28	8.00	8.00	8.00	8.25	194,515
2020-04-27	7.50	8.25	7.50	8.25	753,159
2020-04-24	7.75	8.00	7.50	7.50	653,834
2020-04-23	7.10	7.75	7.10	7.75	1,416,987
2020-04-22	7.35	7.35	7.10	7.35	228,337
2020-04-21	7.25	7.35	7.25	7.35	555,661
2020-04-20	6.50	8.00	6.50	7.25	1,852,903
2020-04-17	6.25	7.00	6.25	6.75	494,084
2020-04-16	6.25	6.25	6.25	6.25	21,245
2020-04-15	6.75	6.75	6.25	6.25	219,435
2020-04-14	6.00	6.75	6.00	6.00	545,138
2020-04-09	6.00	6.00	6.00	6.00	46,433
2020-04-08	6.00	6.25	6.00	6.00	164,575
2020-04-07	4.50	6.25	4.50	4.50	845,618
2020-04-06	4.25	4.25	4.25	4.25	57,222
2020-04-03	4.25	4.25	4.00	4.25	45,454
2020-04-03	4.25	4.25	4.00	4.25	181,131
2020-04-02	4.25	4.25	4.25	4.25	5,596
2020-04-02	4.25	4.25	4.00	4.25	0
2020-04-01	4.25	4.25	4.25	4.25	91,421
2020-04-01	4.25	4.25	4.25	4.25	90,421
2020-03-31	4.00	4.25	4.00	4.00	110,182
2020-03-30	4.00	4.00	4.00	4.00	4,273
2020-03-27	4.00	4.00	4.00	4.00	0
2020-03-26	4.00	4.00	4.00	4.00	12,641
2020-03-25	3.75	3.75	3.75	3.75	391,191
2020-03-24	3.75	3.75	3.75	3.75	13,071
2020-03-23	3.75	3.75	3.75	3.75	0
2020-03-20	3.50	3.75	3.50	3.25	54,818
2020-03-19	3.25	3.25	3.25	3.25	4,670
2020-03-18	3.25	3.25	3.25	3.25	14,100
2020-03-17	4.25	4.25	3.25	4.25	173,613
2020-03-16	4.50	4.50	4.00	4.50	100,000
2020-03-13	4.50	4.50	4.50	4.50	10,000
2020-03-12	4.75	4.75	4.50	4.75	56,926
2020-03-11	4.50	4.75	4.50	4.50	143,261
2020-03-10	4.50	4.50	4.00	4.50	185,541
2020-03-09	4.50	4.50	4.50	4.50	0
2020-03-06	4.50	4.50	4.50	4.50	139,076
2020-03-05	4.50	4.50	4.50	4.50	0
2020-03-04	4.50	4.50	4.50	4.50	21,245
2020-03-03	4.25	4.50	4.25	4.25	0
2020-03-02	4.25	4.25	4.00	4.25	214,803
2020-02-28	4.75	4.75	4.50	4.75	183,691
2020-02-27	5.00	5.00	4.25	5.00	316,605
2020-02-26	5.00	5.00	5.00	5.00	73,609
2020-02-25	5.00	5.00	4.50	5.00	511,079
2020-02-24	4.75	5.00	4.75	4.75	113,874
2020-02-21	4.75	4.75	4.75	4.75	268,427
2020-02-20	4.75	4.75	4.75	4.75	30,000
2020-02-19	5.00	5.00	4.75	4.75	210,996
2020-02-18	5.00	5.00	5.00	5.00	92,093
2020-02-17	5.00	5.00	4.75	5.00	380,630
2020-02-14	5.00	5.00	5.00	5.00	50,094
2020-02-13	5.75	5.75	5.00	5.00	509,286
2020-02-12	6.60	6.60	5.63	5.75	952,603
2020-02-11	6.25	7.63	6.00	6.60	3,345,290
2020-02-10	4.75	6.25	4.50	6.25	2,585,529
2020-02-07	3.25	5.25	3.00	4.75	4,659,781
2020-02-06	3.25	3.25	3.00	3.25	254,079
2020-02-05	3.25	3.25	3.00	3.25	168,030
2020-02-04	3.25	3.25	3.00	3.25	359,772
2020-02-03	3.25	3.25	3.00	3.25	164,539
2020-01-31	3.35	3.35	3.20	3.35	41,938
2020-01-30	2.90	3.35	2.90	3.35	1,533,592
2020-01-29	2.90	2.90	2.90	2.90	8,000
2020-01-28	3.25	3.35	2.90	2.90	280,227
2020-01-27	2.85	3.25	2.85	3.25	954,577
2020-01-24	2.85	2.85	2.85	2.85	107,255
2020-01-23	2.95	2.70	2.70	2.85	217,800
2020-01-22	2.75	2.95	2.75	2.95	393,558
2020-01-21	2.70	2.75	2.70	2.75	45,000
2020-01-20	2.70	2.70	2.60	2.70	110,000
2020-01-17	2.65	2.65	2.65	2.65	30,000
2020-01-16	2.65	2.65	2.65	2.65	135,000
2020-01-15	2.45	2.65	2.45	2.65	30,000
2020-01-14	2.35	2.45	2.35	2.45	0
2020-01-13	2.25	2.35	2.00	2.35	84,304
2020-01-10	2.25	2.25	2.25	2.25	28,752
2020-01-09	2.25	2.25	2.25	2.25	0
2020-01-08	2.25	2.25	2.25	2.25	65,000
2020-01-07	2.25	2.25	2.00	2.25	75,000
2020-01-06	2.05	2.20	2.05	2.20	196,666
2020-01-03	2.05	2.05	1.80	2.05	0
2020-01-02	2.05	2.05	2.05	2.05	31,730
2019-12-31	2.05	2.05	2.05	2.05	69,094
2019-12-30	2.05	2.05	2.05	2.05	0
2019-12-27	1.75	2.05	1.70	2.05	100,000
2019-12-24	1.75	1.85	1.70	1.85	0
2019-12-23	1.90	2.00	1.70	1.85	0
2019-12-20	1.75	1.85	1.70	1.85	0
2019-12-19	1.75	1.85	1.70	1.85	0
2019-12-18	1.75	1.85	1.70	1.85	0
2019-12-17	1.85	1.85	1.85	1.85	0
2019-12-16	1.85	1.85	1.85	1.85	47,202
2019-12-13	1.75	1.85	1.70	1.85	50,000
2019-12-12	1.75	1.85	1.70	1.85	37,500
2019-12-11	1.85	1.85	1.85	1.85	75,264
2019-12-10	1.85	1.85	1.85	1.85	28,647
2019-12-09	1.75	1.85	1.70	1.85	0
2019-12-06	1.85	1.85	1.85	1.85	0
2019-12-05	1.85	1.85	1.85	1.85	1,022
2019-12-04	1.85	1.85	1.85	1.85	1,750
2019-12-03	1.75	1.85	1.70	1.85	40,000
2019-12-02	1.85	1.85	1.85	1.85	134,987
2019-11-29	1.85	1.85	1.85	1.85	0
2019-11-28	2.00	2.00	1.70	1.85	0
2019-11-27	1.75	1.85	1.70	1.85	0
2019-11-26	1.85	1.85	1.85	1.85	0
2019-11-25	1.85	1.85	1.85	1.85	26,457
2019-11-22	1.85	1.85	1.85	1.85	14,000
2019-11-21	1.85	1.85	1.85	1.85	500
2019-11-20	1.75	1.85	1.70	1.85	123,909
2019-11-19	1.75	1.85	1.70	1.85	0
2019-11-18	1.75	1.85	1.70	1.85	0
2019-11-15	1.85	1.85	1.85	1.85	23,015
2019-11-14	1.85	1.85	1.85	1.85	25,000
2019-11-13	2.00	2.00	1.70	1.85	0
2019-11-12	1.85	1.85	1.85	1.85	0
2019-11-11	1.85	1.85	1.85	1.85	0
2019-11-08	1.75	1.85	1.70	1.85	0
2019-11-07	1.85	1.85	1.85	1.85	0
2019-11-06	1.85	1.85	1.85	1.85	7,000
2019-11-05	1.85	1.85	1.70	1.85	0
2019-11-04	1.85	1.85	1.85	1.85	0
2019-11-01	1.75	1.85	1.70	1.85	0
2019-10-31	1.85	1.85	1.85	1.85	0
2019-10-30	1.85	1.85	1.85	1.85	35,611
2019-10-29	1.85	1.85	1.85	1.85	0
2019-10-28	1.75	1.85	1.75	1.85	1,292,515
2019-10-25	1.75	1.75	1.50	1.75	64,927
2019-10-24	1.75	1.75	1.75	1.75	65,452
2019-10-23	1.75	1.75	1.75	1.75	10,000
2019-10-22	1.75	1.75	1.75	1.75	103,333
2019-10-21	1.75	1.75	1.75	1.75	0
2019-10-18	1.75	1.75	1.75	1.75	0
2019-10-17	1.75	1.75	1.50	1.75	0
2019-10-16	1.90	1.90	1.75	1.75	88,526
2019-10-15	1.90	1.90	1.90	1.90	515,710
2019-10-14	1.90	1.90	1.90	1.90	0
2019-10-11	1.90	1.90	1.80	1.90	100,000
2019-10-10	1.90	1.90	1.90	1.90	6,000
2019-10-09	1.90	1.90	1.80	1.90	100,000
2019-10-08	1.90	1.90	1.90	1.90	0
2019-10-07	2.05	2.05	1.80	1.90	150,000
2019-10-04	2.05	2.05	2.05	2.05	0
2019-10-03	2.25	2.25	1.90	2.05	171,900
2019-10-02	2.25	2.25	2.25	2.25	100,000
2019-10-01	2.25	2.25	2.25	2.25	5,313
2019-09-30	2.25	2.25	2.00	2.25	0
2019-09-27	2.25	2.25	2.00	2.25	3,810
2019-09-26	2.25	2.25	2.00	2.25	0
2019-09-25	2.25	2.25	2.25	2.25	0
2019-09-24	2.25	2.25	2.00	2.25	0
2019-09-23	2.25	2.25	2.25	2.25	0
2019-09-20	2.25	2.25	2.25	2.25	16,375
2019-09-19	2.25	2.25	2.25	2.25	44,502
2019-09-18	2.25	2.25	2.25	2.25	0
2019-09-17	2.25	2.25	2.25	2.25	23,408
2019-09-16	2.25	2.25	2.00	2.25	0
2019-09-13	2.25	2.25	2.00	2.25	0
2019-09-12	2.25	2.25	2.25	2.25	0
2019-09-11	2.25	2.25	2.25	2.25	0
2019-09-10	2.25	2.25	2.25	2.25	58,977
2019-09-09	2.25	2.25	2.25	2.25	0
2019-09-06	2.25	2.25	2.25	2.25	0
2019-09-05	2.25	2.25	2.25	2.25	0
2019-09-04	2.00	2.25	1.80	2.25	250,132
2019-09-03	2.25	2.25	2.00	2.00	885,000
2019-09-02	2.25	2.25	2.00	2.25	100,000
2019-08-30	2.25	2.25	2.00	2.25	0
2019-08-29	2.25	2.25	2.00	2.25	0
2019-08-28	2.25	2.25	2.00	2.25	1,977
2019-08-27	2.25	2.25	2.00	2.25	0
2019-08-23	2.25	2.25	2.00	2.25	10,000
2019-08-22	2.25	2.25	2.00	2.25	0
2019-08-21	2.25	2.25	2.00	2.25	0
2019-08-20	2.25	2.25	2.00	2.25	0
2019-08-19	2.25	2.25	2.00	2.25	0
2019-08-16	2.30	2.30	2.25	2.25	0
2019-08-15	2.30	2.30	2.30	2.30	36,631
2019-08-14	2.30	2.30	2.30	2.30	300,000
2019-08-13	2.25	2.30	2.25	2.30	250,000
2019-08-12	2.00	2.25	2.00	2.25	415,000
2019-08-09	2.00	2.00	2.00	2.00	0
2019-08-08	2.00	2.00	2.00	2.00	60,000
2019-08-07	2.15	2.15	2.00	2.00	100,000
2019-08-06	2.10	2.15	2.10	2.15	115,000
2019-08-05	2.10	2.10	2.10	2.10	73,529
2019-08-02	2.10	2.10	2.10	2.10	820
2019-08-01	2.10	2.10	2.00	2.10	0
2019-07-31	2.00	2.10	1.80	2.10	25,000
2019-07-30	2.00	2.00	2.00	2.00	13,153
2019-07-29	2.00	2.00	2.00	2.00	0
2019-07-26	2.00	2.00	2.00	2.00	48,000
2019-07-25	2.00	2.00	2.00	2.00	45,000
2019-07-24	2.00	2.00	1.80	2.00	10,000
2019-07-23	1.90	2.00	1.80	2.00	210,000
2019-07-22	1.90	1.90	1.80	1.90	215,000
2019-07-19	2.05	2.15	1.85	1.90	687,713
2019-07-18	2.05	2.15	2.00	2.15	0
2019-07-17	2.05	2.15	2.00	2.15	0
2019-07-16	2.15	2.15	2.15	2.15	0
2019-07-15	2.05	2.15	2.00	2.15	0
2019-07-12	2.15	2.15	2.15	2.15	20,518
2019-07-11	2.15	2.15	2.15	2.15	0
2019-07-10	2.05	2.15	2.00	2.15	0
2019-07-09	2.15	2.15	2.15	2.15	26,500
2019-07-08	2.15	2.15	2.15	2.15	42,955
2019-07-05	2.15	2.15	2.15	2.15	20,043
2019-07-04	2.15	2.15	2.15	2.15	0
2019-07-03	2.15	2.15	2.15	2.15	0
2019-07-02	2.15	2.15	2.00	2.15	0
2019-07-01	2.15	2.15	2.15	2.15	67,250
2019-06-28	2.15	2.15	2.15	2.15	0
2019-06-27	2.05	2.15	2.00	2.15	100,000
2019-06-26	2.15	2.15	2.15	2.15	25,000
2019-06-25	2.15	2.15	2.15	2.15	0
2019-06-24	1.90	2.15	1.90	2.15	300,000
2019-06-21	1.85	1.90	1.85	1.85	225,000
2019-06-20	1.85	1.85	1.85	1.85	0
2019-06-19	1.85	1.85	1.85	1.85	25,000
2019-06-18	1.85	1.85	1.85	1.85	136,243
2019-06-17	1.85	1.90	1.70	1.85	484,574
2019-06-14	1.85	1.85	1.70	1.85	0
2019-06-13	1.85	1.85	1.70	1.85	0
2019-06-12	1.85	1.85	1.70	1.85	100,000
2019-06-11	1.85	1.85	1.85	1.85	19,884
2019-06-10	1.85	1.85	1.70	1.85	50
2019-06-07	1.85	1.85	1.85	1.85	0
2019-06-06	1.85	1.85	1.85	1.85	0
2019-06-05	1.85	1.85	1.70	1.85	0
2019-06-04	1.95	1.95	1.70	1.85	116,279
2019-06-03	1.90	1.90	1.90	1.90	0
2019-05-31	1.90	1.90	1.90	1.90	104,000
2019-05-30	1.90	1.90	1.90	1.90	0
2019-05-29	1.90	1.90	1.90	1.90	57,142
2019-05-28	1.90	1.90	1.90	1.90	2,226
2019-05-24	1.90	1.90	1.90	1.90	2,500
2019-05-23	1.90	1.90	1.90	1.90	0
2019-05-22	1.95	1.95	1.70	1.90	7,000
2019-05-21	1.95	1.95	1.70	1.90	0
2019-05-20	1.95	1.95	1.70	1.90	0
2019-05-17	1.95	1.95	1.70	1.90	0
2019-05-16	1.90	1.90	1.90	1.90	0
2019-05-15	1.90	1.90	1.90	1.90	0
2019-05-14	1.95	1.95	1.70	1.90	0
2019-05-13	1.95	1.95	1.70	1.90	0
2019-05-10	1.95	1.95	1.70	1.90	0
2019-05-09	1.90	1.90	1.90	1.90	0
2019-05-08	1.90	1.90	1.90	1.90	100,000
2019-05-07	1.90	1.90	1.90	1.90	7,000
2019-05-03	1.95	1.95	1.70	1.90	0
2019-05-02	1.90	1.90	1.90	1.90	1,750
2019-05-01	1.95	1.95	1.70	1.90	0
2019-04-30	2.10	2.10	1.90	1.90	65,000
2019-04-29	2.10	2.10	2.00	2.05	0

Share	Price	Change
C4x Discry Hdgs (C4XD)	12.00	27.32%
Oracle Power (ORCP)	0.032	26.98%
Dillistone (DSG)	11.50	21.05%
Proteome (PRM)	4.15	18.23%
Darktrace (DARK)	602.00	16.44%

Share	Price	Change
Indus Gas (INDI)	7.50	-36.71%
R&Q Insurance (RQIH)	2.26	-11.95%
Redx Pharma (REDX)	9.00	-10%
Aukett Swanke (AUK)	1.40	-9.68%
Ukrproduct (UKR)	2.24	-9.68%

Share	Price	Volume
Cap-xx (CPX)	0.0855	396,386,385
88 Energy (88E)	0.1675	322,859,061
Mosman Oil Gas (MSMN)	0.018	270,486,300
Lloyds (LLOY)	52.30	196,219,976
Beacon Energy. (BCE)	0.0575	196,198,150