Tasty Share History

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

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

Date	Open	High	Low	Close	Volume
2024-04-29	1.20	1.20	1.20	1.20	0
2024-04-26	1.20	1.20	1.20	1.20	0
2024-04-25	1.20	1.20	1.20	1.20	35
2024-04-24	1.20	1.20	1.20	1.20	0
2024-04-23	1.20	1.20	1.20	1.20	186
2024-04-22	1.20	1.20	1.20	1.20	0
2024-04-19	1.20	1.20	1.20	1.20	0
2024-04-18	1.20	1.20	1.20	1.20	41,242
2024-04-17	1.20	1.20	1.20	1.20	0
2024-04-16	1.20	1.20	1.20	1.20	135
2024-04-15	1.20	1.20	1.20	1.20	0
2024-04-12	1.10	1.20	1.10	1.20	100,731
2024-04-11	1.10	1.10	1.10	1.10	100,000
2024-04-10	1.00	1.10	1.00	1.10	274,966
2024-04-09	1.05	1.05	1.00	1.00	2,543
2024-04-08	1.05	1.05	1.05	1.05	56,850
2024-04-05	1.05	1.05	1.05	1.05	209
2024-04-04	0.95	1.05	0.95	1.05	478,282
2024-04-03	0.95	0.95	0.95	0.95	420,786
2024-04-02	0.95	0.95	0.95	0.95	120,940
2024-04-01	0.95	0.95	0.95	0.95	0
2024-03-29	0.95	0.95	0.95	0.95	0
2024-03-28	0.95	0.95	0.95	0.95	32,689
2024-03-27	0.95	0.95	0.95	0.95	36,448
2024-03-26	0.95	0.95	0.95	0.95	52,506
2024-03-25	0.95	0.95	0.95	0.95	7,735
2024-03-22	1.05	1.05	0.95	0.95	40,706
2024-03-21	1.05	1.05	1.05	1.05	1,000
2024-03-20	1.05	1.05	1.05	1.05	0
2024-03-19	1.05	1.05	1.05	1.05	0
2024-03-18	1.05	1.05	1.05	1.05	1
2024-03-15	1.05	1.05	1.05	1.05	0
2024-03-14	1.05	1.05	1.05	1.05	0
2024-03-13	1.05	1.05	1.05	1.05	0
2024-03-12	1.05	1.05	1.05	1.05	2,672
2024-03-11	1.05	1.05	1.05	1.05	5,000
2024-03-08	1.05	1.05	1.05	1.05	10,222
2024-03-07	1.05	1.05	1.05	1.05	0
2024-03-06	1.05	1.05	1.05	1.05	0
2024-03-05	1.05	1.05	1.05	1.05	180,755
2024-03-04	1.05	1.05	1.05	1.05	6,500
2024-03-01	1.05	1.05	1.05	1.05	0
2024-02-29	1.10	1.10	1.05	1.05	4,208
2024-02-28	1.10	1.10	1.10	1.10	0
2024-02-27	1.10	1.10	1.10	1.10	0
2024-02-26	1.10	1.10	1.10	1.10	0
2024-02-23	1.10	1.10	1.10	1.10	0
2024-02-22	1.10	1.10	1.10	1.10	0
2024-02-21	1.10	1.10	1.10	1.10	0
2024-02-20	1.10	1.10	1.10	1.10	3,844
2024-02-19	1.10	1.10	1.10	1.10	0
2024-02-16	1.10	1.10	1.10	1.10	80,000
2024-02-15	1.10	1.10	1.10	1.10	0
2024-02-14	1.10	1.10	1.10	1.10	0
2024-02-13	1.10	1.10	1.10	1.10	16,498
2024-02-12	1.10	1.10	1.10	1.10	0
2024-02-09	1.10	1.10	1.10	1.10	108,476
2024-02-08	1.20	1.20	1.05	1.10	300,742
2024-02-07	1.20	1.20	1.20	1.20	0
2024-02-06	1.20	1.20	1.20	1.20	0
2024-02-05	1.20	1.20	1.20	1.20	0
2024-02-02	1.20	1.20	1.20	1.20	0
2024-02-01	1.20	1.20	1.20	1.20	0
2024-01-31	1.20	1.20	1.15	1.15	7,135
2024-01-30	1.20	1.20	1.15	1.15	0
2024-01-29	1.20	1.20	1.15	1.15	0
2024-01-26	1.20	1.20	1.15	1.15	575
2024-01-25	1.20	1.20	1.15	1.15	42,760
2024-01-24	1.20	1.20	1.15	1.15	0
2024-01-23	1.20	1.20	1.15	1.15	0
2024-01-22	1.20	1.20	1.20	1.20	29,971
2024-01-19	1.20	1.20	1.15	1.15	200,000
2024-01-18	1.20	1.20	1.20	1.20	14,150
2024-01-17	1.20	1.20	1.20	1.20	0
2024-01-16	1.20	1.20	1.20	1.20	6,645
2024-01-15	1.20	1.20	1.20	1.20	50,481
2024-01-12	1.20	1.20	1.20	1.20	0
2024-01-11	1.20	1.20	1.20	1.20	8,595
2024-01-10	1.20	1.20	1.20	1.20	5,059
2024-01-09	1.20	1.20	1.20	1.20	13,587
2024-01-08	1.20	1.20	1.20	1.20	8,947
2024-01-05	1.20	1.20	1.20	1.20	0
2024-01-04	1.20	1.20	1.20	1.20	41,299
2024-01-03	1.20	1.20	1.20	1.20	0
2024-01-02	1.20	1.20	1.20	1.20	0
2024-01-01	1.20	1.20	1.20	1.20	0
2023-12-29	1.20	1.20	1.20	1.20	0
2023-12-28	1.20	1.20	1.20	1.20	0
2023-12-27	1.20	1.20	1.20	1.20	1,343
2023-12-26	1.20	1.20	1.20	1.20	0
2023-12-25	1.20	1.20	1.20	1.20	0
2023-12-22	1.20	1.20	1.20	1.20	0
2023-12-21	1.20	1.20	1.20	1.20	27,846
2023-12-20	1.20	1.20	1.20	1.20	30,000
2023-12-19	1.20	1.20	1.20	1.20	50,000
2023-12-18	1.20	1.20	1.20	1.20	0
2023-12-15	1.20	1.20	1.20	1.20	0
2023-12-14	1.20	1.20	1.20	1.20	51,412
2023-12-13	1.20	1.20	1.20	1.20	0
2023-12-12	1.20	1.20	1.20	1.20	89,497
2023-12-11	1.20	1.20	1.20	1.20	165,753
2023-12-08	1.20	1.20	1.20	1.20	7,434
2023-12-07	1.20	1.20	1.20	1.20	0
2023-12-06	1.20	1.20	1.20	1.20	2,772
2023-12-05	1.20	1.20	1.20	1.20	48,765
2023-12-04	1.20	1.20	1.20	1.20	28,892
2023-12-01	1.20	1.20	1.20	1.20	33,659
2023-11-30	1.20	1.20	1.20	1.20	45,245
2023-11-29	1.20	1.20	1.20	1.20	0
2023-11-28	1.20	1.20	1.20	1.20	0
2023-11-27	1.20	1.20	1.20	1.20	10,000
2023-11-24	1.20	1.20	1.20	1.20	0
2023-11-23	1.20	1.20	1.20	1.20	0
2023-11-22	1.20	1.20	1.20	1.20	0
2023-11-21	1.20	1.20	1.20	1.20	0
2023-11-20	1.20	1.20	1.20	1.20	7,554
2023-11-17	1.20	1.20	1.20	1.20	60,227
2023-11-16	1.20	1.20	1.20	1.20	0
2023-11-15	1.20	1.20	1.20	1.20	0
2023-11-14	1.20	1.20	1.20	1.20	0
2023-11-13	1.20	1.20	1.20	1.20	14,354
2023-11-10	1.20	1.20	1.20	1.20	0
2023-11-09	1.20	1.20	1.20	1.20	5,469
2023-11-08	1.20	1.20	1.20	1.20	7,575
2023-11-07	1.20	1.20	1.20	1.20	0
2023-11-06	1.20	1.20	1.20	1.20	30,691
2023-11-03	1.20	1.20	1.20	1.20	78,666
2023-11-02	1.20	1.20	1.20	1.20	80,000
2023-11-01	1.20	1.20	1.20	1.20	23,627
2023-10-31	1.20	1.20	1.20	1.20	0
2023-10-30	1.20	1.20	1.20	1.20	0
2023-10-27	1.20	1.20	1.20	1.20	0
2023-10-26	1.20	1.20	1.20	1.20	0
2023-10-25	1.20	1.20	1.20	1.20	0
2023-10-24	1.20	1.20	1.20	1.20	0
2023-10-23	1.20	1.20	1.20	1.20	4,972
2023-10-20	1.20	1.20	1.20	1.20	50,000
2023-10-19	1.15	1.20	1.15	1.15	64,968
2023-10-18	1.15	1.15	1.15	1.15	0
2023-10-17	1.15	1.15	1.15	1.15	15,041
2023-10-16	1.15	1.15	1.15	1.15	0
2023-10-13	1.20	1.20	1.15	1.15	0
2023-10-12	1.20	1.20	1.20	1.20	20,378
2023-10-11	1.15	1.20	1.15	1.20	187,688
2023-10-10	1.05	1.15	1.05	1.15	34,727
2023-10-09	1.20	1.20	1.05	1.05	642,909
2023-10-06	1.20	1.20	1.20	1.20	261,746
2023-10-05	1.30	1.30	1.20	1.20	140,165
2023-10-04	1.40	1.40	1.35	1.35	13,435
2023-10-03	1.60	1.60	1.40	1.40	35,998
2023-10-02	1.60	1.60	1.60	1.60	0
2023-09-29	1.60	1.60	1.55	1.55	2,000
2023-09-28	1.85	1.85	1.45	1.60	524,009
2023-09-27	1.85	1.85	1.75	1.85	403,498
2023-09-26	2.35	2.35	2.35	2.35	0
2023-09-25	2.35	2.35	2.35	2.35	0
2023-09-22	2.35	2.35	2.35	2.35	2,600
2023-09-21	2.35	2.35	2.35	2.35	70,124
2023-09-20	2.35	2.35	2.35	2.35	0
2023-09-19	2.35	2.35	2.35	2.35	6,120
2023-09-18	2.35	2.35	2.35	2.35	0
2023-09-15	2.35	2.35	2.35	2.35	3,657
2023-09-14	2.35	2.35	2.35	2.35	11,312
2023-09-13	2.35	2.35	2.35	2.35	0
2023-09-12	2.35	2.35	2.35	2.35	0
2023-09-11	2.35	2.35	2.35	2.35	0
2023-09-08	2.35	2.35	2.35	2.35	2,160
2023-09-07	2.35	2.35	2.35	2.35	0
2023-09-06	2.35	2.35	2.35	2.35	0
2023-09-05	2.35	2.35	2.35	2.35	0
2023-09-04	2.35	2.35	2.35	2.35	0
2023-09-01	2.35	2.35	2.35	2.35	67,123
2023-08-31	2.35	2.35	2.35	2.35	526
2023-08-30	2.35	2.35	2.35	2.35	0
2023-08-29	2.35	2.35	2.35	2.35	0
2023-08-28	2.35	2.35	2.35	2.35	0
2023-08-25	2.35	2.35	2.35	2.35	0
2023-08-24	2.35	2.35	2.35	2.35	0
2023-08-23	2.35	2.35	2.35	2.35	0
2023-08-22	2.35	2.35	2.35	2.35	40,041
2023-08-21	2.40	2.40	2.35	2.35	61,075
2023-08-18	2.40	2.40	2.40	2.40	82,403
2023-08-17	2.45	2.45	2.40	2.40	40,009
2023-08-16	2.45	2.45	2.45	2.45	0
2023-08-15	2.45	2.45	2.45	2.45	0
2023-08-14	2.45	2.45	2.45	2.45	0
2023-08-11	2.45	2.45	2.45	2.45	0
2023-08-10	2.45	2.45	2.45	2.45	0
2023-08-09	2.40	2.45	2.40	2.45	0
2023-08-08	2.45	2.45	2.40	2.40	367,992
2023-08-07	2.40	2.60	2.40	2.60	320,432
2023-08-04	2.55	2.55	2.40	2.40	55,000
2023-08-03	2.65	2.65	2.55	2.55	418,539
2023-08-02	2.20	3.75	2.20	2.65	4,552,919
2023-08-01	1.85	2.20	1.85	2.20	444,232
2023-07-31	1.85	1.85	1.85	1.85	101,698
2023-07-28	1.85	1.85	1.85	1.85	55,306
2023-07-27	1.85	1.85	1.85	1.85	0
2023-07-26	2.25	2.25	1.75	1.85	549,640
2023-07-25	2.25	2.25	2.25	2.25	0
2023-07-24	2.25	2.25	2.25	2.25	0
2023-07-21	2.25	2.25	2.25	2.25	0
2023-07-20	2.25	2.25	2.25	2.25	0
2023-07-19	2.25	2.25	2.25	2.25	64,901
2023-07-18	2.25	2.25	2.25	2.25	0
2023-07-17	2.25	2.25	2.25	2.25	0
2023-07-14	2.25	2.25	2.25	2.25	0
2023-07-13	2.25	2.25	2.25	2.25	11,182
2023-07-12	2.15	2.25	2.15	2.25	93,000
2023-07-11	2.15	2.15	2.15	2.15	1,811
2023-07-10	2.15	2.15	2.15	2.15	630
2023-07-07	2.25	2.25	2.15	2.15	12,223
2023-07-06	2.25	2.25	2.25	2.25	0
2023-07-05	2.25	2.25	2.25	2.25	4,210
2023-07-04	2.35	2.35	2.25	2.25	9,585
2023-07-03	2.35	2.35	2.35	2.35	340
2023-06-30	2.35	2.35	2.35	2.35	0
2023-06-29	2.45	2.45	2.35	2.35	60,728
2023-06-28	2.45	2.45	2.45	2.45	106,541
2023-06-27	2.45	2.45	2.45	2.45	3,180
2023-06-26	2.45	2.45	2.45	2.45	0
2023-06-23	2.45	2.45	2.45	2.45	0
2023-06-22	2.45	2.45	2.45	2.45	4,000
2023-06-21	2.45	2.45	2.45	2.45	0
2023-06-20	2.75	2.75	2.45	2.45	122,456
2023-06-19	2.75	2.75	2.75	2.75	2,587
2023-06-16	2.80	2.80	2.75	2.75	86,905
2023-06-15	2.80	2.80	2.80	2.80	33
2023-06-14	2.80	2.80	2.80	2.80	51,662
2023-06-13	2.80	2.80	2.80	2.80	0
2023-06-12	2.80	2.80	2.80	2.80	2,493
2023-06-09	2.80	2.80	2.80	2.80	32
2023-06-08	2.80	2.80	2.80	2.80	142,860
2023-06-07	2.80	2.80	2.80	2.80	9,290
2023-06-06	2.90	2.90	2.80	2.80	91,314
2023-06-05	2.90	2.90	2.90	2.90	19,770
2023-06-02	2.90	2.90	2.90	2.90	0
2023-06-01	3.00	3.00	2.90	2.90	100,000
2023-05-31	3.00	3.00	3.00	3.00	0
2023-05-30	3.00	3.00	3.00	3.00	0
2023-05-29	3.00	3.00	3.00	3.00	0
2023-05-26	3.00	3.00	3.00	3.00	88,634
2023-05-25	3.00	3.00	3.00	3.00	0
2023-05-24	3.00	3.00	3.00	3.00	2,232
2023-05-23	3.05	3.05	2.90	3.00	335,000
2023-05-22	3.05	3.05	3.05	3.05	1,191
2023-05-19	3.05	3.05	3.05	3.05	0
2023-05-18	3.05	3.05	3.05	3.05	17,379
2023-05-17	3.25	3.25	3.05	3.05	59,043
2023-05-16	3.25	3.25	3.25	3.25	0
2023-05-15	3.25	3.25	3.25	3.25	181,795
2023-05-12	2.75	3.25	2.75	3.25	61,000
2023-05-11	2.75	2.75	2.75	2.75	3,100
2023-05-10	2.75	2.75	2.75	2.75	62,960
2023-05-09	2.75	2.75	2.75	2.75	33
2023-05-08	2.75	2.75	2.75	2.75	0
2023-05-05	2.75	2.75	2.75	2.75	0
2023-05-04	2.75	2.75	2.75	2.75	0
2023-05-03	2.75	2.75	2.75	2.75	0
2023-05-02	2.75	2.75	2.75	2.75	47,258
2023-05-01	2.75	2.75	2.75	2.75	0
2023-04-28	2.75	2.75	2.75	2.75	11,993
2023-04-27	2.75	2.75	2.75	2.75	1,306
2023-04-26	2.75	2.75	2.75	2.75	0
2023-04-25	2.75	2.75	2.75	2.75	0
2023-04-24	2.75	2.75	2.75	2.75	37,126
2023-04-21	2.75	2.75	2.75	2.75	43,149
2023-04-20	2.25	2.75	2.25	2.75	269,501
2023-04-19	1.95	2.25	1.95	2.25	473,994
2023-04-18	1.95	1.95	1.95	1.95	9,815
2023-04-17	1.95	1.95	1.95	1.95	0
2023-04-14	1.95	1.95	1.95	1.95	3,300
2023-04-13	1.95	1.95	1.75	1.95	331,741
2023-04-12	1.95	1.95	1.95	1.95	0
2023-04-11	2.25	2.25	1.75	1.95	850,451
2023-04-10	2.25	2.25	2.25	2.25	0
2023-04-07	2.25	2.25	2.25	2.25	0
2023-04-06	2.25	2.25	2.25	2.25	59,837
2023-04-05	2.25	2.25	2.25	2.25	21,385
2023-04-04	2.25	2.25	2.25	2.25	0
2023-04-03	2.25	2.25	2.25	2.25	0
2023-03-31	2.25	2.25	2.25	2.25	16,367
2023-03-30	2.50	2.50	2.25	2.25	179,741
2023-03-29	2.75	2.75	2.60	2.60	78,188
2023-03-28	2.75	2.75	2.75	2.75	3,343
2023-03-27	2.75	2.75	2.75	2.75	0
2023-03-24	2.75	2.75	2.75	2.75	0
2023-03-23	2.75	2.75	2.75	2.75	13,421
2023-03-22	3.00	3.00	2.75	2.75	579,169
2023-03-21	3.00	3.00	3.00	3.00	0
2023-03-20	3.00	3.00	3.00	3.00	33,885
2023-03-17	3.00	3.00	3.00	3.00	7,935
2023-03-16	3.25	3.25	3.00	3.00	29,145
2023-03-15	3.25	3.25	3.25	3.25	0
2023-03-14	3.25	3.25	3.25	3.25	0
2023-03-13	3.25	3.25	3.25	3.25	388
2023-03-10	3.25	3.25	3.25	3.25	0
2023-03-09	3.25	3.25	3.25	3.25	308
2023-03-08	3.25	3.25	3.25	3.25	2,485
2023-03-07	3.25	3.25	3.25	3.25	0
2023-03-06	3.25	3.25	3.25	3.25	0
2023-03-03	3.25	3.25	3.25	3.25	43,022
2023-03-02	3.25	3.25	3.25	3.25	3,256
2023-03-01	3.25	3.25	3.25	3.25	488
2023-02-28	3.25	3.25	3.25	3.25	8,450
2023-02-27	3.25	3.25	3.25	3.25	155,566
2023-02-24	3.25	3.25	3.25	3.25	0
2023-02-23	3.25	3.25	3.25	3.25	0
2023-02-22	3.25	3.25	3.25	3.25	0
2023-02-21	3.25	3.25	3.25	3.25	0
2023-02-20	3.25	3.25	3.25	3.25	0
2023-02-17	3.25	3.25	3.25	3.25	0
2023-02-16	3.25	3.25	3.25	3.25	0
2023-02-15	3.25	3.25	3.25	3.25	0
2023-02-14	3.25	3.25	3.25	3.25	133,962
2023-02-13	3.25	3.25	3.25	3.25	0
2023-02-10	3.25	3.25	3.25	3.25	0
2023-02-09	3.25	3.25	3.25	3.25	0
2023-02-08	3.25	3.25	3.25	3.25	0
2023-02-07	3.25	3.25	3.25	3.25	0
2023-02-06	3.25	3.25	3.25	3.25	28,666
2023-02-03	3.25	3.25	3.25	3.25	0
2023-02-02	3.25	3.25	3.25	3.25	1,449
2023-02-01	3.25	3.25	3.25	3.25	16,259
2023-01-31	3.25	3.25	3.25	3.25	165,274
2023-01-30	3.50	3.50	3.25	3.25	60,000
2023-01-27	3.50	3.50	3.50	3.50	0
2023-01-26	3.50	3.50	3.50	3.50	278
2023-01-25	3.50	3.50	3.50	3.50	3,350
2023-01-24	3.50	3.50	3.50	3.50	277
2023-01-23	3.50	3.50	3.50	3.50	2,777
2023-01-20	3.50	3.50	3.50	3.50	5,500
2023-01-19	3.50	3.50	3.50	3.50	6,840
2023-01-18	3.50	3.50	3.50	3.50	2,777
2023-01-17	3.50	3.50	3.50	3.50	0
2023-01-16	3.75	3.75	3.50	3.50	278,822
2023-01-13	3.75	3.75	3.75	3.75	10,000
2023-01-12	3.75	3.75	3.75	3.75	9,763
2023-01-11	3.75	3.75	3.75	3.75	3,554
2023-01-10	3.75	3.75	3.75	3.75	152,473
2023-01-09	3.75	3.75	3.75	3.75	409
2023-01-06	3.75	3.75	3.75	3.75	25,266
2023-01-05	3.75	3.75	3.75	3.75	40,586
2023-01-04	3.75	3.75	3.75	3.75	1,917
2023-01-03	3.75	3.75	3.75	3.75	1,822
2023-01-02	3.75	3.75	3.75	3.75	0
2022-12-30	3.75	3.75	3.75	3.75	0
2022-12-29	3.75	3.75	3.75	3.75	51,843
2022-12-28	3.75	3.75	3.75	3.75	104,871
2022-12-27	3.75	3.75	3.75	3.75	0
2022-12-26	3.75	3.75	3.75	3.75	0
2022-12-23	3.75	3.75	3.75	3.75	0
2022-12-22	3.75	3.75	3.75	3.75	80,877
2022-12-21	3.75	3.75	3.75	3.75	478
2022-12-20	3.75	3.75	3.75	3.75	30,015
2022-12-19	3.50	3.75	3.50	3.75	25,000
2022-12-16	3.50	3.50	3.50	3.50	51,800
2022-12-15	3.25	3.50	3.25	3.50	80,671
2022-12-14	3.25	3.25	3.25	3.25	0
2022-12-13	3.25	3.25	3.25	3.25	0
2022-12-12	3.25	3.25	3.25	3.25	15,839
2022-12-09	3.25	3.25	3.25	3.25	85,000
2022-12-08	3.25	3.25	3.25	3.25	61,106
2022-12-07	3.25	3.25	3.25	3.25	0
2022-12-06	3.25	3.25	3.25	3.25	7,079
2022-12-05	3.25	3.25	3.25	3.25	0
2022-12-02	3.25	3.25	3.25	3.25	0
2022-12-01	3.25	3.25	3.25	3.25	0
2022-11-30	3.25	3.25	3.25	3.25	0
2022-11-29	3.25	3.25	3.25	3.25	61,537
2022-11-28	3.25	3.25	3.25	3.25	975
2022-11-25	3.50	3.50	3.25	3.25	159,841
2022-11-24	3.50	3.50	3.50	3.50	4,935
2022-11-23	3.50	3.50	3.50	3.50	83,072
2022-11-22	3.50	3.50	3.50	3.50	6,740
2022-11-21	3.50	3.50	3.50	3.50	0
2022-11-18	3.50	3.50	3.50	3.50	2,051
2022-11-17	3.50	3.50	3.50	3.50	11,029
2022-11-16	3.50	3.50	3.50	3.50	0
2022-11-15	3.50	3.50	3.50	3.50	0
2022-11-14	3.50	3.50	3.50	3.50	9,000
2022-11-11	3.50	3.50	3.50	3.50	6,740
2022-11-10	3.50	3.50	3.50	3.50	58,484
2022-11-09	3.50	3.50	3.50	3.50	0
2022-11-08	3.50	3.50	3.50	3.50	3,558
2022-11-07	3.50	3.50	3.50	3.50	0
2022-11-04	3.50	3.50	3.50	3.50	2,453
2022-11-03	3.50	3.50	3.50	3.50	0
2022-11-02	3.50	3.50	3.50	3.50	100
2022-11-01	3.75	3.75	3.50	3.50	78,592
2022-10-31	3.75	3.75	3.75	3.75	0
2022-10-28	3.75	3.75	3.75	3.75	75,188
2022-10-27	3.75	3.75	3.75	3.75	0
2022-10-26	3.75	3.75	3.75	3.75	0
2022-10-25	3.75	3.75	3.75	3.75	75,230
2022-10-24	4.00	4.00	3.75	3.75	0
2022-10-21	3.75	3.75	3.75	3.75	551
2022-10-20	3.75	3.75	3.75	3.75	0
2022-10-19	3.75	3.75	3.75	3.75	0
2022-10-18	3.75	3.75	3.75	3.75	0
2022-10-17	3.75	3.75	3.75	3.75	0
2022-10-14	3.75	3.75	3.75	3.75	103,472
2022-10-13	3.75	3.75	3.75	3.75	0
2022-10-12	3.75	3.75	3.75	3.75	53,333
2022-10-11	3.75	3.75	3.75	3.75	1,655
2022-10-10	3.75	3.75	3.75	3.75	76
2022-10-07	3.75	3.75	3.75	3.75	0
2022-10-06	3.75	3.75	3.75	3.75	5,946
2022-10-05	3.75	3.75	3.75	3.75	0
2022-10-04	3.75	3.75	3.75	3.75	15,130
2022-10-03	3.75	3.75	3.75	3.75	0
2022-09-30	3.75	3.75	3.75	3.75	0
2022-09-29	3.75	3.75	3.75	3.75	9,000
2022-09-28	3.75	3.75	3.75	3.75	0
2022-09-27	3.75	3.75	3.75	3.75	0
2022-09-26	3.75	3.75	3.75	3.75	0
2022-09-23	4.00	4.00	3.75	3.75	132,684
2022-09-22	3.75	4.00	3.75	4.00	68,558
2022-09-21	3.75	3.75	3.75	3.75	218,452
2022-09-20	4.50	4.50	3.75	3.75	240,338
2022-09-19	5.13	5.13	5.13	5.13	0
2022-09-16	5.38	5.38	5.13	5.13	148,512
2022-09-15	5.75	5.75	5.38	5.38	189,334
2022-09-14	5.75	5.75	5.75	5.75	16,508
2022-09-13	5.75	5.75	5.75	5.75	35,149
2022-09-12	5.75	5.75	5.75	5.75	0
2022-09-09	5.75	5.75	5.75	5.75	8,300
2022-09-08	5.75	5.75	5.75	5.75	33,250
2022-09-07	5.25	5.75	5.25	5.75	474,982
2022-09-06	5.25	5.25	5.25	5.25	0
2022-09-05	5.25	5.25	5.25	5.25	0
2022-09-02	5.25	5.25	5.25	5.25	0
2022-09-01	5.25	5.25	5.25	5.25	953
2022-08-31	5.25	5.25	5.25	5.25	10,000
2022-08-30	5.25	5.25	5.25	5.25	37,511
2022-08-29	5.25	5.25	5.25	5.25	0
2022-08-26	4.75	5.25	4.75	5.25	121,037
2022-08-25	4.75	4.75	4.75	4.75	0
2022-08-24	4.75	4.75	4.75	4.75	9,780
2022-08-23	4.80	4.80	4.75	4.75	10,953
2022-08-22	4.88	4.88	4.80	4.80	18,961
2022-08-19	4.88	4.88	4.88	4.88	15,000
2022-08-18	4.75	4.88	4.75	4.88	65,000
2022-08-17	4.75	4.75	4.75	4.75	16,000
2022-08-16	4.75	4.75	4.75	4.75	0
2022-08-15	4.75	4.75	4.75	4.75	11,621
2022-08-12	4.75	4.75	4.50	4.75	0
2022-08-11	4.75	4.75	4.75	4.75	52,105
2022-08-10	4.75	4.75	4.75	4.75	4,454
2022-08-09	4.75	4.75	4.75	4.75	0
2022-08-08	4.75	4.75	4.75	4.75	0
2022-08-05	4.75	4.75	4.75	4.75	0
2022-08-04	4.88	4.88	4.75	4.75	0
2022-08-03	4.88	4.88	4.88	4.88	5,077
2022-08-02	4.88	4.88	4.88	4.88	0
2022-08-01	4.88	4.88	4.50	4.88	4,238
2022-07-29	4.88	4.88	4.88	4.88	0
2022-07-28	4.88	4.88	4.88	4.88	0
2022-07-27	4.88	4.88	4.88	4.88	0
2022-07-26	4.88	4.88	4.88	4.88	0
2022-07-25	4.88	4.88	4.88	4.88	22,425
2022-07-22	4.88	4.88	4.88	4.88	0
2022-07-21	4.88	4.88	4.50	4.88	2,412
2022-07-20	4.88	4.88	4.88	4.88	0
2022-07-19	4.88	4.88	4.88	4.88	198,403
2022-07-18	4.88	4.88	4.88	4.88	2,061
2022-07-15	4.88	4.88	4.88	4.88	271,141
2022-07-14	4.88	4.88	4.88	4.88	0
2022-07-13	5.00	5.00	4.88	4.88	14,152
2022-07-12	5.00	5.00	5.00	5.00	1,981
2022-07-11	5.05	5.05	5.00	5.00	0
2022-07-08	5.05	5.05	5.05	5.05	10,614
2022-07-07	5.05	5.05	5.05	5.05	100,000
2022-07-06	5.05	5.05	5.05	5.05	27,372
2022-07-05	5.05	5.05	5.05	5.05	0
2022-07-04	5.05	5.05	5.05	5.05	1,038
2022-07-01	5.05	5.05	5.05	5.05	144,575
2022-06-30	5.00	5.05	4.60	5.05	32,327
2022-06-29	5.05	5.05	5.05	5.05	101,897
2022-06-28	5.05	5.05	5.05	5.05	69,627
2022-06-27	5.05	5.05	5.05	5.05	71,207
2022-06-24	4.25	5.25	4.25	5.05	635,804
2022-06-23	3.85	4.25	3.75	4.25	216,743
2022-06-22	3.85	3.85	3.85	3.85	0
2022-06-21	3.85	3.85	3.85	3.85	0
2022-06-20	3.85	3.85	3.85	3.85	0
2022-06-17	3.85	3.85	3.50	3.85	0
2022-06-16	3.85	3.85	3.85	3.85	1,195
2022-06-15	3.85	3.85	3.85	3.85	18,513
2022-06-14	3.85	3.85	3.85	3.85	7,990
2022-06-13	4.25	4.50	3.85	3.85	167,046
2022-06-10	4.25	4.25	4.25	4.25	20,000
2022-06-09	4.25	4.25	4.25	4.25	1,000
2022-06-08	4.25	4.25	4.25	4.25	6,069
2022-06-07	4.25	4.25	4.25	4.25	0
2022-06-06	4.25	4.25	4.25	4.25	0
2022-06-03	4.25	4.25	4.25	4.25	0
2022-06-02	4.25	4.25	4.25	4.25	0
2022-06-01	4.25	4.50	4.25	4.25	250,230
2022-05-31	4.25	4.25	4.25	4.25	9,496
2022-05-30	4.25	4.25	4.25	4.25	471,115
2022-05-27	4.25	4.25	4.25	4.25	26,273
2022-05-26	4.25	4.25	4.25	4.25	0
2022-05-25	4.25	4.25	4.25	4.25	7,521
2022-05-24	4.25	4.25	4.25	4.25	0
2022-05-23	4.50	4.50	4.25	4.25	165,000
2022-05-20	4.50	4.50	4.50	4.50	60,000
2022-05-19	4.50	4.50	4.50	4.50	0
2022-05-18	4.50	4.50	4.50	4.50	0
2022-05-17	4.50	4.50	4.50	4.50	50,000
2022-05-16	4.50	4.50	4.50	4.50	0
2022-05-13	4.50	4.50	4.50	4.50	0
2022-05-12	4.50	4.50	4.50	4.50	24,471
2022-05-11	4.50	4.50	4.50	4.50	44,444
2022-05-10	4.50	4.50	4.50	4.50	0
2022-05-09	4.50	4.50	4.50	4.50	0
2022-05-06	4.50	4.50	4.50	4.50	1,186
2022-05-05	4.50	4.50	4.50	4.50	0
2022-05-04	4.50	4.50	4.50	4.50	0
2022-05-03	4.50	4.50	4.50	4.50	27,201
2022-05-02	4.50	4.50	4.50	4.50	0
2022-04-29	4.50	4.50	4.50	4.50	56,607
2022-04-28	4.50	4.50	4.50	4.50	0
2022-04-27	4.50	4.50	4.50	4.50	110,845
2022-04-26	4.50	4.50	4.50	4.50	0
2022-04-25	4.50	4.50	4.50	4.50	10,932
2022-04-22	4.75	4.75	4.50	4.50	80,000
2022-04-21	4.75	4.75	4.75	4.75	23,193
2022-04-20	4.75	4.75	4.75	4.75	8,773
2022-04-19	4.75	4.75	4.75	4.75	8,701
2022-04-18	4.75	4.75	4.75	4.75	0
2022-04-15	4.75	4.75	4.75	4.75	0
2022-04-14	4.75	4.75	4.75	4.75	0
2022-04-13	4.75	4.75	4.75	4.75	0
2022-04-12	4.75	4.75	4.75	4.75	0
2022-04-11	4.75	4.75	4.75	4.75	0
2022-04-08	4.75	4.75	4.75	4.75	0
2022-04-07	4.75	4.75	4.75	4.75	0
2022-04-06	4.75	4.75	4.75	4.75	0
2022-04-05	4.75	4.75	4.75	4.75	26,683
2022-04-04	4.75	4.75	4.75	4.75	103,000
2022-04-01	4.75	4.75	4.75	4.75	40,000
2022-03-31	4.75	4.75	4.75	4.75	25,960
2022-03-30	5.25	5.25	4.75	4.75	161,597
2022-03-29	5.25	5.25	5.25	5.25	0
2022-03-28	5.50	5.50	5.25	5.25	60,000
2022-03-25	5.50	5.50	5.50	5.50	52,885
2022-03-24	5.50	5.50	5.50	5.50	0
2022-03-23	5.25	5.50	5.25	5.50	158,543
2022-03-22	5.00	5.00	5.00	5.00	600
2022-03-21	5.00	5.00	5.00	5.00	0
2022-03-18	5.00	5.00	5.00	5.00	0
2022-03-17	5.00	5.00	5.00	5.00	0
2022-03-16	5.00	5.00	5.00	5.00	0
2022-03-15	5.00	5.00	5.00	5.00	0
2022-03-14	5.00	5.00	5.00	5.00	0
2022-03-11	4.75	5.00	4.75	5.00	95
2022-03-10	4.75	4.75	4.75	4.75	24,920
2022-03-09	4.75	4.75	4.75	4.75	0
2022-03-08	4.50	4.75	4.50	4.75	198,942
2022-03-07	5.38	5.38	5.00	5.00	100,000
2022-03-04	5.38	5.38	5.38	5.38	12,273
2022-03-03	5.75	5.75	5.38	5.38	13,507
2022-03-02	5.75	5.75	5.75	5.75	0
2022-03-01	5.75	5.75	5.75	5.75	31,009
2022-02-28	5.75	5.75	5.75	5.75	0
2022-02-25	5.75	5.75	5.75	5.75	0
2022-02-24	5.75	5.75	5.75	5.75	250,000
2022-02-23	5.88	5.88	5.75	5.75	70,000
2022-02-22	5.88	5.88	5.88	5.88	1,288
2022-02-21	5.88	5.88	5.88	5.88	31,125
2022-02-18	6.25	6.25	5.88	5.88	148,613
2022-02-17	6.25	6.25	6.25	6.25	35,000
2022-02-16	6.25	6.25	6.25	6.25	48,851
2022-02-15	5.40	6.25	5.40	6.25	434,480
2022-02-14	5.35	5.40	5.35	5.40	103,919
2022-02-11	5.13	5.35	5.13	5.35	152,438
2022-02-10	5.03	5.13	5.03	5.13	15,000
2022-02-09	5.03	5.03	5.03	5.03	23,847
2022-02-08	5.03	5.03	5.03	5.03	84,383
2022-02-07	5.03	5.03	5.03	5.03	3,450
2022-02-04	5.03	5.03	5.03	5.03	20,172
2022-02-03	5.03	5.03	5.03	5.03	0
2022-02-02	5.03	5.03	5.03	5.03	100,000
2022-02-01	5.25	5.25	5.03	5.03	100,000
2022-01-31	5.25	5.25	5.25	5.25	0
2022-01-28	5.25	5.25	5.25	5.25	20,660
2022-01-27	5.25	5.25	5.25	5.25	210,000
2022-01-26	5.25	5.25	5.25	5.25	0
2022-01-25	5.25	5.25	5.25	5.25	0
2022-01-24	5.25	5.25	5.25	5.25	940
2022-01-21	5.25	5.25	5.25	5.25	1,952
2022-01-20	5.25	5.25	5.25	5.25	26,712
2022-01-19	5.25	5.25	5.25	5.25	0
2022-01-18	5.25	5.25	5.25	5.25	2,346
2022-01-17	5.25	5.25	5.25	5.25	10,190
2022-01-14	5.25	5.25	5.25	5.25	51,331
2022-01-13	5.25	5.25	5.25	5.25	15,238
2022-01-12	5.25	5.25	5.25	5.25	18,733
2022-01-11	5.25	5.25	5.25	5.25	12,347
2022-01-10	5.25	5.25	5.25	5.25	5,600
2022-01-07	5.25	5.25	5.25	5.25	41,941
2022-01-06	5.25	5.25	5.25	5.25	127,094
2022-01-05	5.25	5.25	5.25	5.25	492,093
2022-01-04	4.75	5.25	4.75	5.25	623,405
2022-01-03	5.13	5.13	5.13	5.13	0
2021-12-31	4.88	5.13	4.88	5.13	62,802
2021-12-30	4.88	4.88	4.88	4.88	7,493
2021-12-29	4.88	4.88	4.88	4.88	52,760
2021-12-28	4.88	4.88	4.88	4.88	0
2021-12-27	4.88	4.88	4.88	4.88	0
2021-12-24	4.88	4.88	4.88	4.88	0
2021-12-23	4.88	4.88	4.88	4.88	9,806
2021-12-22	4.88	4.88	4.88	4.88	20,900
2021-12-21	4.88	4.88	4.88	4.88	24,692
2021-12-20	5.00	5.00	4.88	4.88	171,829
2021-12-17	5.00	5.00	5.00	5.00	387,269
2021-12-16	5.00	5.00	5.00	5.00	38,898
2021-12-15	5.25	5.50	5.00	5.00	166,674
2021-12-14	5.48	5.48	5.25	5.25	44,534
2021-12-13	5.75	5.75	5.48	5.48	44,242
2021-12-10	5.95	5.95	5.75	5.75	70,664
2021-12-09	6.20	6.20	5.95	5.95	20,000
2021-12-08	6.20	6.20	6.20	6.20	22,500
2021-12-07	6.25	6.25	6.20	6.20	20,560
2021-12-06	5.75	6.25	5.75	6.25	311,111
2021-12-03	5.75	5.75	5.75	5.75	68,250
2021-12-02	5.35	5.75	5.35	5.75	54,864
2021-12-01	5.35	5.35	5.35	5.35	20,000
2021-11-30	5.25	5.35	5.25	5.35	35,000
2021-11-29	5.25	5.25	5.25	5.25	223,129
2021-11-26	5.75	5.75	5.25	5.25	245,959
2021-11-25	5.75	5.75	5.75	5.75	2,829
2021-11-24	5.75	5.75	5.75	5.75	28,181
2021-11-23	5.75	5.75	5.75	5.75	262,412
2021-11-22	5.75	5.75	5.75	5.75	14,299
2021-11-19	6.13	6.13	5.25	5.75	194,073
2021-11-18	6.13	6.50	6.50	6.13	30,250
2021-11-17	6.13	6.13	6.13	6.13	41,999
2021-11-16	6.13	6.13	6.13	6.13	0
2021-11-15	6.13	6.13	6.13	6.13	24,762
2021-11-12	6.13	6.13	5.88	6.13	226,848
2021-11-11	6.13	6.13	6.13	6.13	10,458
2021-11-10	6.38	6.38	6.13	6.13	126,017
2021-11-09	6.38	6.38	6.38	6.38	7,500
2021-11-08	6.38	6.38	6.38	6.38	0
2021-11-05	6.38	6.38	6.38	6.38	4,128
2021-11-04	6.38	6.38	6.38	6.38	0
2021-11-03	6.50	6.50	6.38	6.38	122,657
2021-11-02	6.50	6.50	6.50	6.50	75,115
2021-11-01	6.38	6.50	6.38	6.50	31,009
2021-10-29	6.38	6.38	6.38	6.38	0
2021-10-28	6.38	6.38	6.38	6.38	3,837
2021-10-27	6.63	6.63	6.38	6.50	187,342
2021-10-26	6.65	6.65	6.63	6.63	15,293
2021-10-25	6.65	6.65	6.65	6.65	0
2021-10-22	6.63	6.65	6.63	6.65	33,088
2021-10-21	6.75	6.75	6.63	6.63	24,000
2021-10-20	6.75	6.75	6.75	6.75	87,789
2021-10-19	6.75	6.75	6.75	6.75	9,250
2021-10-18	6.75	6.75	6.75	6.75	896
2021-10-15	6.75	6.75	6.75	6.75	0
2021-10-14	6.75	6.75	6.75	6.75	0
2021-10-13	6.75	6.75	6.75	6.75	0
2021-10-12	6.75	6.75	6.75	6.75	73,800
2021-10-11	6.75	6.75	6.75	6.75	260,266
2021-10-08	7.13	7.13	6.75	6.75	144,502
2021-10-07	7.13	7.13	7.13	7.13	1,458
2021-10-06	7.13	7.13	7.13	7.13	2,618
2021-10-05	7.13	7.13	7.13	7.13	0
2021-10-04	7.13	7.13	7.13	7.13	4,352
2021-10-01	7.13	7.13	7.13	7.13	29,848
2021-09-30	7.13	7.13	7.13	7.13	5,835
2021-09-29	7.50	7.50	7.13	7.13	393,878
2021-09-28	7.35	8.25	7.35	7.50	1,011,690
2021-09-27	7.10	7.35	7.10	7.35	390,955
2021-09-24	5.88	7.03	5.88	6.98	606,129
2021-09-23	5.88	5.88	5.88	5.88	0
2021-09-22	5.88	5.88	5.88	5.88	0
2021-09-21	5.85	5.88	5.85	5.88	187,759
2021-09-20	5.63	5.85	5.63	5.85	97,600
2021-09-17	5.63	5.63	5.63	5.63	10,000
2021-09-16	5.63	5.63	5.63	5.63	10,000
2021-09-15	5.63	5.63	5.63	5.63	0
2021-09-14	5.63	5.63	5.63	5.63	6,708
2021-09-13	5.63	5.63	5.63	5.63	182,362
2021-09-10	5.00	5.63	5.00	5.63	225,733
2021-09-09	5.00	5.00	5.00	5.00	0
2021-09-08	5.00	5.00	5.00	5.00	9,271
2021-09-07	4.88	5.00	4.88	5.00	262,587
2021-09-06	5.00	5.00	4.88	4.88	17,017
2021-09-03	5.00	5.00	5.00	5.00	0
2021-09-02	5.00	5.00	5.00	5.00	151,454
2021-09-01	4.88	5.00	4.88	5.00	97,795
2021-08-31	4.88	4.88	4.88	4.88	217,977
2021-08-30	4.88	4.88	4.88	4.88	0
2021-08-27	4.88	4.88	4.88	4.88	0
2021-08-26	4.88	4.88	4.88	4.88	26,056
2021-08-25	4.88	4.88	4.88	4.88	5,012
2021-08-24	4.88	4.88	4.88	4.88	0
2021-08-23	4.88	4.88	4.88	4.88	6,239
2021-08-20	4.88	4.88	4.88	4.88	20,527
2021-08-19	4.75	4.88	4.75	4.88	28,474
2021-08-18	4.88	4.88	4.75	4.75	11,228
2021-08-17	4.88	4.88	4.88	4.88	33,522
2021-08-16	4.88	4.88	4.88	4.88	27,672
2021-08-13	4.88	4.88	4.88	4.88	27,672
2021-08-12	4.88	4.88	4.88	4.88	3,000
2021-08-11	4.88	4.88	4.88	4.88	2,969
2021-08-10	5.05	5.05	4.75	4.88	138,244
2021-08-09	5.25	5.05	4.60	5.05	15,931
2021-08-06	5.25	5.25	5.25	5.25	126,293
2021-08-05	5.25	5.25	5.25	5.25	19,024
2021-08-04	5.25	5.25	5.25	5.25	0
2021-08-03	5.25	5.25	5.25	5.25	9,389
2021-08-02	5.25	5.25	5.25	5.25	29,426
2021-07-30	5.25	5.25	5.25	5.25	19,330
2021-07-29	5.63	5.63	5.25	5.25	60,986
2021-07-28	5.63	5.63	5.63	5.63	5,593
2021-07-27	5.63	5.63	5.63	5.63	0
2021-07-26	5.63	5.63	5.63	5.63	0
2021-07-23	5.63	5.63	5.63	5.63	0
2021-07-22	5.63	5.63	5.63	5.63	0
2021-07-21	5.63	5.63	5.63	5.63	18,756
2021-07-20	5.63	5.63	5.63	5.63	825,428
2021-07-19	5.63	5.63	5.63	5.63	322,909
2021-07-16	5.63	5.63	5.63	5.63	4,467
2021-07-15	5.63	5.63	5.63	5.63	28,409
2021-07-14	6.25	6.25	5.63	5.63	412,378
2021-07-13	6.25	6.25	6.25	6.25	1,574
2021-07-12	6.25	6.25	6.25	6.25	41,645
2021-07-09	6.25	6.25	6.25	6.25	11,379
2021-07-08	6.25	6.25	6.25	6.25	0
2021-07-07	6.25	6.25	6.25	6.25	136,109
2021-07-06	6.25	6.25	6.25	6.25	0
2021-07-05	6.25	6.25	6.25	6.25	2,467
2021-07-02	6.25	6.25	6.25	6.25	4,387
2021-07-01	6.25	6.25	6.25	6.25	700
2021-06-30	6.00	6.25	6.00	6.25	103,200
2021-06-29	6.00	6.00	6.00	6.00	31,647
2021-06-28	5.75	6.00	5.75	6.00	62,714
2021-06-25	5.75	5.75	5.75	5.75	1,515
2021-06-24	5.75	5.75	5.75	5.75	2,829
2021-06-23	5.75	5.75	5.75	5.75	300
2021-06-22	5.75	5.75	5.75	5.75	9,127
2021-06-21	5.88	5.88	5.75	5.75	0
2021-06-18	5.88	5.88	5.88	5.88	22,414
2021-06-17	5.88	5.88	5.88	5.88	82,274
2021-06-16	5.88	5.88	5.88	5.88	53,502
2021-06-15	5.88	5.88	5.88	5.88	3,073,437
2021-06-14	5.75	5.88	5.75	5.88	123,704
2021-06-11	6.25	6.25	5.75	5.75	491,165
2021-06-10	6.25	6.25	6.25	6.25	12,586
2021-06-09	6.25	6.25	6.25	6.25	35,000
2021-06-08	6.25	6.25	6.25	6.25	20,956
2021-06-07	6.25	6.25	6.25	6.25	278
2021-06-04	6.25	6.25	6.25	6.25	9,412
2021-06-03	6.25	6.25	6.25	6.25	128,029
2021-06-02	6.50	6.50	6.00	6.25	5,589
2021-06-01	6.25	6.25	6.25	6.25	25,000
2021-05-28	6.25	6.25	6.25	6.25	0
2021-05-27	6.75	6.75	6.25	6.25	297,446
2021-05-26	6.75	6.75	6.75	6.75	10,000
2021-05-25	7.00	7.00	6.75	6.75	47,895
2021-05-24	7.00	7.00	7.00	7.00	6,102
2021-05-21	7.13	7.13	7.00	7.00	66,432
2021-05-20	7.13	7.13	7.13	7.13	70,597
2021-05-19	7.25	7.25	7.13	7.13	19,138
2021-05-18	7.63	7.63	7.00	7.00	239,897
2021-05-17	7.88	7.88	7.63	7.63	47,421
2021-05-14	7.88	7.88	7.88	7.88	308,138
2021-05-13	7.88	7.88	7.88	7.88	190,439
2021-05-12	7.25	7.88	7.25	7.88	406,144
2021-05-11	7.25	7.25	7.25	7.25	254,271
2021-05-10	7.18	7.25	7.18	7.25	134,746
2021-05-07	7.25	7.25	7.18	7.18	203,106
2021-05-06	7.25	7.25	7.25	7.25	64,180
2021-05-05	7.25	7.25	7.25	7.25	139,697
2021-05-04	7.25	7.25	7.25	7.25	168,110
2021-04-30	7.25	7.25	7.25	7.25	20,000
2021-04-29	7.25	7.25	7.25	7.25	48,156
2021-04-28	7.25	7.25	7.25	7.25	110,612
2021-04-27	7.25	7.25	7.25	7.25	1,000
2021-04-26	7.25	7.25	7.25	7.25	550
2021-04-23	7.25	7.25	7.25	7.25	2,605
2021-04-22	7.25	7.25	7.25	7.25	5,000
2021-04-21	7.25	7.25	7.25	7.25	0
2021-04-20	7.25	7.25	7.25	7.25	70,080
2021-04-19	7.25	7.25	7.25	7.25	86,054
2021-04-16	7.25	7.25	7.25	7.25	126,697
2021-04-15	7.25	7.25	7.25	7.25	86,959
2021-04-14	7.25	7.25	7.25	7.25	36,722
2021-04-13	7.25	7.25	7.25	7.25	100,768
2021-04-12	6.75	7.25	6.75	7.25	486,081
2021-04-09	6.50	6.75	6.50	6.75	447,146
2021-04-08	6.50	6.50	6.50	6.50	130,131
2021-04-07	4.75	6.50	4.75	6.50	937,097
2021-04-06	6.00	6.00	6.00	6.00	129,107
2021-04-01	6.00	6.00	6.00	6.00	16,491
2021-03-31	5.75	6.00	5.75	6.00	134,787
2021-03-30	5.75	5.75	5.75	5.75	98,059
2021-03-29	6.00	6.00	5.75	5.75	233,046
2021-03-26	6.00	6.00	6.00	6.00	11,534
2021-03-25	6.50	6.50	6.00	6.00	117,907
2021-03-24	6.50	6.50	6.50	6.50	18,023
2021-03-23	6.75	6.75	6.50	6.50	118,941
2021-03-22	6.75	6.75	6.75	6.75	155,257
2021-03-19	6.63	6.75	6.63	6.75	163,086
2021-03-18	6.63	6.63	6.63	6.63	61,336
2021-03-17	6.75	6.75	6.63	6.63	62,400
2021-03-16	7.25	7.25	6.75	6.75	171,079
2021-03-15	7.25	7.25	7.25	7.25	154,088
2021-03-12	7.25	7.25	7.25	7.25	200,652
2021-03-11	7.00	7.25	7.00	7.25	270,473
2021-03-10	7.00	7.00	7.00	7.00	28,526
2021-03-09	7.00	7.25	7.00	7.00	229,033
2021-03-08	6.38	7.00	6.38	7.00	298,226
2021-03-05	6.25	6.50	6.25	6.38	502,883
2021-03-04	5.85	6.63	5.85	6.25	577,055
2021-03-03	5.25	5.85	5.25	5.85	398,769
2021-03-02	5.25	5.25	5.25	5.25	67,329
2021-03-01	5.40	5.40	5.00	5.25	172,488
2021-02-26	5.40	5.40	5.20	5.25	190,823
2021-02-25	5.40	5.40	5.40	5.40	23,642
2021-02-24	5.65	5.65	5.40	5.40	369,639
2021-02-23	5.75	5.75	5.70	5.70	148,000
2021-02-22	5.75	5.75	5.75	5.75	137,304
2021-02-19	5.75	5.75	5.75	5.75	190,885
2021-02-18	6.38	6.38	5.75	5.75	476,302
2021-02-17	6.38	6.53	6.38	6.38	293,037
2021-02-16	6.13	6.38	6.13	6.38	245,721
2021-02-15	5.75	6.13	5.75	6.13	364,836
2021-02-12	6.38	6.38	5.63	5.75	790,937
2021-02-11	6.75	7.25	6.38	6.38	1,366,085
2021-02-10	5.75	7.75	5.75	6.75	2,390,454
2021-02-09	4.75	6.75	4.75	5.75	3,876,557
2021-02-08	3.85	4.90	3.85	4.75	1,299,412
2021-02-05	3.75	3.85	3.75	3.85	219,721
2021-02-04	3.75	3.75	3.75	3.75	0
2021-02-03	3.75	3.75	3.75	3.75	50
2021-02-02	3.75	3.75	3.75	3.75	12,659
2021-02-01	3.75	3.90	3.75	3.75	149,850
2021-01-29	3.75	3.75	3.75	3.75	51,958
2021-01-28	3.70	3.75	3.65	3.75	83,778
2021-01-27	3.60	3.70	3.60	3.70	110,037
2021-01-26	3.60	3.60	3.60	3.60	52,888
2021-01-25	3.45	3.60	3.45	3.60	120,314
2021-01-22	3.35	3.45	3.35	3.45	9,900
2021-01-21	3.25	3.35	3.25	3.35	109,140
2021-01-20	3.00	3.25	3.00	3.25	396,654
2021-01-19	2.85	3.00	2.85	3.00	809,360
2021-01-18	2.85	2.85	2.85	2.85	0
2021-01-15	3.00	3.00	2.85	2.85	0
2021-01-14	3.00	3.00	3.00	3.00	0
2021-01-13	3.00	3.00	3.00	3.00	0
2021-01-12	3.00	3.00	3.00	3.00	733
2021-01-11	3.05	3.05	3.00	3.00	94,660
2021-01-08	3.15	3.15	3.05	3.05	109,444
2021-01-07	3.15	3.15	3.15	3.15	2,339
2021-01-06	3.15	3.15	3.15	3.15	88,568
2021-01-05	3.15	3.15	3.15	3.15	101,000
2021-01-04	3.15	3.15	3.15	3.15	13,783
2020-12-31	3.15	3.15	3.15	3.15	0
2020-12-30	3.15	3.15	3.15	3.15	0
2020-12-29	3.30	3.30	3.15	3.15	32,628
2020-12-24	3.30	3.30	3.30	3.30	0
2020-12-23	3.30	3.30	3.10	3.30	67,885
2020-12-22	3.30	3.30	3.30	3.30	275,757
2020-12-21	3.30	3.30	3.30	3.30	558,542
2020-12-18	3.30	3.30	3.30	3.30	0
2020-12-17	3.30	3.30	3.30	3.30	40,077
2020-12-16	3.20	3.30	3.20	3.30	300,000
2020-12-15	3.20	3.20	3.20	3.20	61,666
2020-12-14	3.20	3.20	3.20	3.20	33,157
2020-12-11	3.20	3.20	3.20	3.20	0
2020-12-10	2.80	3.20	2.80	3.20	189,571
2020-12-09	2.80	2.80	2.80	2.80	0
2020-12-08	2.80	2.80	2.80	2.80	67,050
2020-12-07	3.40	3.40	2.80	2.80	450,273
2020-12-04	3.40	3.40	3.40	3.40	302,981
2020-12-03	3.40	3.40	3.40	3.40	21,010
2020-12-02	3.40	3.40	3.40	3.40	0
2020-12-01	3.40	3.40	3.40	3.40	164,973
2020-11-30	3.40	3.40	3.40	3.40	51,100
2020-11-27	3.40	3.40	3.40	3.40	30,489
2020-11-26	3.40	3.40	3.40	3.40	169,264
2020-11-25	3.25	3.40	3.25	3.40	164,078
2020-11-24	3.15	3.25	3.15	3.25	68,898
2020-11-23	3.15	3.15	3.15	3.15	0
2020-11-20	3.15	3.15	3.15	3.15	58,405
2020-11-19	3.15	3.15	3.15	3.15	0
2020-11-18	3.15	3.15	3.15	3.15	28,611
2020-11-17	3.15	3.15	3.15	3.15	217,465
2020-11-16	2.70	3.15	2.70	3.15	737,772
2020-11-13	2.35	2.70	2.20	2.70	400,032
2020-11-12	2.20	2.35	2.20	2.35	279,440
2020-11-11	1.90	2.20	1.90	2.20	276,720
2020-11-10	1.45	1.90	1.45	1.90	1,281,000
2020-11-09	1.25	1.45	1.20	1.45	959,057
2020-11-06	1.35	1.35	1.23	1.25	254,526
2020-11-05	1.35	1.35	1.35	1.35	0
2020-11-04	1.35	1.35	1.35	1.35	12,673
2020-11-03	1.35	1.35	1.35	1.35	108,193
2020-11-02	1.35	1.35	1.35	1.35	164,968
2020-10-30	1.30	1.35	1.30	1.35	409,020
2020-10-29	1.50	1.50	1.50	1.50	0
2020-10-28	1.50	1.50	1.50	1.50	60,000
2020-10-27	1.65	1.65	1.50	1.50	123,956
2020-10-26	1.70	1.70	1.65	1.65	57,039
2020-10-23	1.70	1.70	1.70	1.70	0
2020-10-22	1.70	1.70	1.70	1.70	21,177
2020-10-21	1.70	1.70	1.70	1.70	0
2020-10-20	1.70	1.70	1.70	1.70	0
2020-10-16	1.70	1.70	1.70	1.70	6,286
2020-10-15	1.85	1.85	1.70	1.70	373,641
2020-10-14	1.85	1.85	1.85	1.85	1,110
2020-10-13	1.85	1.85	1.85	1.85	27,755
2020-10-12	1.85	1.85	1.85	1.85	141,635
2020-10-09	1.85	1.85	1.85	1.85	135,000
2020-10-08	1.90	1.90	1.85	1.85	50,000
2020-10-07	1.90	1.90	1.90	1.90	0
2020-10-06	1.90	1.90	1.90	1.90	0
2020-10-05	1.95	1.95	1.90	1.90	242,519
2020-10-02	1.95	1.95	1.95	1.95	0
2020-10-01	2.00	2.00	1.95	1.95	0
2020-09-30	1.85	2.05	1.85	2.00	1,021,780
2020-09-29	1.75	1.85	1.75	1.85	42,364
2020-09-28	1.75	1.75	1.75	1.75	38,273
2020-09-25	1.75	1.75	1.75	1.75	0
2020-09-24	1.85	1.85	1.70	1.75	334,263
2020-09-23	2.15	2.15	1.85	1.85	438,898
2020-09-22	2.15	2.15	2.15	2.15	1,783
2020-09-21	2.15	2.15	2.15	2.15	1,000
2020-09-18	2.15	2.15	2.15	2.15	91,533
2020-09-17	2.15	2.15	2.15	2.15	0
2020-09-16	2.20	2.20	2.15	2.15	7,453
2020-09-15	2.30	2.30	2.20	2.20	350,000
2020-09-14	2.30	2.30	2.30	2.30	0
2020-09-11	2.30	2.30	2.30	2.30	0
2020-09-10	2.30	2.30	2.30	2.30	0
2020-09-09	2.30	2.30	2.30	2.30	0
2020-09-08	2.30	2.30	2.30	2.30	0
2020-09-07	2.35	2.35	2.10	2.30	9,571
2020-09-04	2.30	2.30	2.30	2.30	42,923
2020-09-03	2.30	2.30	2.30	2.30	20,375
2020-09-02	2.30	2.30	2.30	2.30	16,200
2020-09-01	2.30	2.30	2.30	2.30	17,147
2020-08-28	2.30	2.30	2.30	2.30	0
2020-08-27	2.30	2.30	2.10	2.30	366,801
2020-08-26	2.30	2.30	2.30	2.30	42,671
2020-08-25	2.30	2.30	2.30	2.30	13,958
2020-08-24	2.30	2.30	2.30	2.30	0
2020-08-21	2.30	2.30	2.30	2.30	66,678
2020-08-20	2.25	2.30	2.25	2.30	17,035
2020-08-19	2.35	2.35	2.25	2.25	433,504
2020-08-18	2.10	2.35	2.10	2.35	325,856
2020-08-17	2.30	2.30	2.30	2.30	0
2020-08-14	2.30	2.30	2.30	2.30	70,000
2020-08-13	2.45	2.45	2.30	2.30	143,038
2020-08-12	2.35	2.45	2.35	2.45	232,090
2020-08-11	2.40	2.40	2.25	2.35	74,979
2020-08-10	2.60	2.60	2.40	2.40	41,631
2020-08-07	2.60	2.60	2.60	2.60	119,449
2020-08-06	2.60	2.60	2.60	2.60	4,750
2020-08-05	2.60	2.60	2.60	2.60	0
2020-08-04	2.60	2.60	2.60	2.60	176,124
2020-08-03	2.70	2.70	2.60	2.60	0
2020-07-31	2.60	2.70	2.60	2.70	304,830
2020-07-30	2.70	2.70	2.60	2.70	0
2020-07-29	2.65	2.70	2.55	2.70	37,272
2020-07-28	2.75	2.85	2.65	2.65	443,935
2020-07-27	2.75	2.75	2.75	2.75	16,750
2020-07-24	2.75	2.75	2.75	2.75	3,606
2020-07-23	2.75	2.75	2.75	2.75	35,432
2020-07-22	2.35	2.75	2.35	2.75	89,644
2020-07-21	2.35	2.35	2.35	2.35	3,000
2020-07-20	2.35	2.35	2.35	2.35	0
2020-07-17	2.35	2.35	2.35	2.35	0
2020-07-16	2.35	2.35	2.35	2.35	40,000
2020-07-15	2.35	2.35	2.35	2.35	0
2020-07-14	2.55	2.55	2.25	2.35	152,351
2020-07-13	2.75	2.75	2.55	2.55	95,000
2020-07-10	2.75	2.75	2.75	2.75	17,478
2020-07-09	2.80	2.80	2.75	2.75	265,000
2020-07-08	2.75	3.10	2.75	2.80	983,704
2020-07-07	2.75	2.75	2.75	2.75	1,252
2020-07-06	2.75	2.75	2.75	2.75	45,783
2020-07-03	2.85	2.85	2.75	2.75	38,447
2020-07-02	2.85	2.85	2.85	2.85	0
2020-07-01	2.85	2.85	2.85	2.85	0
2020-06-30	2.85	2.85	2.85	2.85	0
2020-06-29	2.85	2.85	2.75	2.85	242,908
2020-06-26	2.50	2.85	2.50	2.25	615,529
2020-06-25	2.25	2.25	2.25	2.25	0
2020-06-24	2.50	2.50	2.00	2.25	30,000
2020-06-23	2.25	2.25	2.25	2.25	0
2020-06-22	2.25	2.25	2.25	2.25	0
2020-06-19	2.25	2.25	2.25	2.25	114,879
2020-06-18	2.25	2.25	2.25	2.25	5,226
2020-06-17	2.25	2.25	2.25	2.25	64,344
2020-06-16	2.25	2.25	2.25	2.25	1,000
2020-06-15	2.25	2.25	2.25	2.25	9,032
2020-06-12	2.25	2.25	2.25	2.25	4,874
2020-06-11	2.25	2.25	2.25	2.25	60,698
2020-06-10	2.25	2.25	2.25	2.25	79,800
2020-06-09	2.25	2.25	2.25	2.25	138,500
2020-06-08	2.25	2.25	2.25	2.25	55,000
2020-06-05	2.13	2.25	2.13	2.25	100,000
2020-06-04	2.25	2.25	2.13	2.13	67,388
2020-06-03	2.25	2.25	2.25	2.25	154,339
2020-06-02	2.13	2.25	2.13	2.25	30,000
2020-06-01	2.13	2.13	2.13	2.13	391
2020-05-29	2.13	2.13	2.13	2.13	10,641
2020-05-28	2.13	2.13	2.13	2.13	0
2020-05-27	2.13	2.13	2.13	2.13	54,028
2020-05-26	2.13	2.13	2.13	2.13	102,617
2020-05-22	2.13	2.13	2.13	2.13	3,828
2020-05-21	2.13	2.13	2.13	2.13	0
2020-05-20	2.13	2.13	2.13	2.13	0
2020-05-19	2.13	2.13	2.13	2.13	66,424
2020-05-18	2.13	2.13	2.13	2.13	20,768
2020-05-15	2.13	2.13	2.13	2.13	4,275
2020-05-14	2.13	2.13	2.13	2.13	70,754
2020-05-13	2.13	2.13	2.13	2.13	1,657
2020-05-12	2.25	2.25	2.00	2.13	206,303
2020-05-11	2.25	2.25	2.25	2.25	400
2020-05-07	2.25	2.25	2.25	2.25	130,333
2020-05-06	2.35	2.35	2.25	2.25	62,053
2020-05-05	2.35	2.35	2.30	2.35	2,690,274
2020-05-04	2.40	2.40	2.35	2.35	778,197
2020-05-01	2.25	2.40	2.25	2.40	1,047,355
2020-04-30	2.25	2.25	2.25	2.25	154,006
2020-04-29	1.75	2.25	1.75	2.25	175,000
2020-04-28	1.85	1.85	1.75	1.75	211,513
2020-04-27	1.75	1.75	1.75	1.75	62,827
2020-04-24	2.15	2.15	1.75	1.75	130,000
2020-04-23	2.15	2.15	2.15	2.15	76,147
2020-04-22	2.15	2.15	2.15	2.15	10,000
2020-04-21	2.15	2.15	2.15	2.15	51,748
2020-04-20	2.15	2.15	2.15	2.15	0
2020-04-17	2.15	2.15	2.15	2.15	250,000
2020-04-16	2.05	2.15	2.05	2.15	70,760
2020-04-15	2.05	2.05	2.05	2.05	151,500
2020-04-14	2.05	2.05	2.05	2.05	8,655
2020-04-09	2.05	2.05	2.05	2.05	0
2020-04-08	1.75	2.15	1.75	2.05	537,280
2020-04-07	1.65	2.13	1.65	1.65	1,198,183
2020-04-06	1.65	1.65	1.65	1.65	0
2020-04-03	1.75	1.75	1.50	1.75	0
2020-04-03	1.75	1.75	1.50	1.65	214,982
2020-04-02	1.75	1.75	1.75	1.75	0
2020-04-02	1.75	1.75	1.50	1.75	0
2020-04-01	1.75	1.75	1.75	1.75	44,729
2020-04-01	1.75	1.75	1.75	1.75	42,147
2020-03-31	1.75	1.75	1.75	1.75	0
2020-03-30	1.75	1.75	1.75	1.75	0
2020-03-27	1.75	1.75	1.75	1.75	89,838
2020-03-26	1.75	1.75	1.75	1.75	65,933
2020-03-25	1.75	1.75	1.75	1.75	31,000
2020-03-24	1.25	1.50	1.25	1.25	20,687
2020-03-23	1.40	1.40	1.25	1.85	100,104
2020-03-20	1.85	1.85	1.85	1.85	50,000
2020-03-19	1.85	1.85	1.85	1.85	0
2020-03-18	2.05	2.05	2.05	2.05	0
2020-03-17	2.25	2.40	2.05	2.75	95,000
2020-03-16	2.75	2.75	2.50	2.75	1,028
2020-03-13	2.75	2.75	2.75	2.75	3,036
2020-03-12	3.00	3.00	2.75	3.00	0
2020-03-11	3.00	3.00	3.00	3.00	0
2020-03-10	3.00	3.00	2.80	3.00	0
2020-03-09	3.15	3.15	3.00	3.25	11,046
2020-03-06	3.25	3.25	3.25	3.25	2,051
2020-03-05	3.35	3.35	3.25	3.35	69,835
2020-03-04	3.35	3.35	3.35	3.35	0
2020-03-03	3.45	3.45	3.35	3.45	0
2020-03-02	3.45	3.45	3.20	3.45	13,091
2020-02-28	3.45	3.45	3.45	3.50	32,996
2020-02-27	3.55	3.55	3.50	3.55	0
2020-02-26	3.55	3.55	3.55	3.55	0
2020-02-25	3.55	3.55	3.30	3.55	510
2020-02-24	3.55	3.55	3.55	3.55	1,600
2020-02-21	3.65	3.65	3.55	3.55	2,000
2020-02-20	3.65	3.65	3.65	3.65	0
2020-02-19	3.65	3.65	3.65	3.65	2,435
2020-02-18	3.65	3.65	3.65	3.65	0
2020-02-17	3.65	3.65	3.65	3.65	0
2020-02-14	3.65	3.65	3.65	3.65	0
2020-02-13	3.80	3.80	3.65	3.65	4,200
2020-02-12	3.80	3.80	3.80	3.80	2,374
2020-02-11	3.85	3.85	3.60	3.80	6,500
2020-02-10	3.85	3.85	3.60	3.80	0
2020-02-07	3.85	3.85	3.60	3.80	0
2020-02-06	3.85	3.85	3.60	3.80	352,646
2020-02-05	3.80	4.05	3.75	3.85	50,000
2020-02-04	3.80	4.05	3.80	4.05	0
2020-02-03	4.10	4.10	4.00	4.05	65,553
2020-01-31	4.10	4.10	4.00	4.10	2,471
2020-01-30	4.10	4.10	4.10	4.10	0
2020-01-29	4.10	4.10	4.10	4.10	0
2020-01-28	4.10	4.10	4.00	4.10	0
2020-01-27	4.10	4.10	4.10	4.10	916
2020-01-24	4.35	4.35	4.10	4.10	122,050
2020-01-23	4.35	4.35	4.20	4.35	12,047
2020-01-22	4.35	4.35	4.35	4.35	24,193
2020-01-21	4.35	4.35	4.35	4.35	4,626
2020-01-20	4.35	4.35	4.20	4.35	28,818
2020-01-17	4.35	4.35	4.35	4.35	1,000
2020-01-16	4.35	4.35	4.35	4.35	0
2020-01-15	4.35	4.35	4.35	4.35	321,459
2020-01-14	4.35	4.35	4.35	4.35	30,000
2020-01-13	4.50	4.50	4.20	4.35	4,225
2020-01-10	4.50	4.50	4.50	4.50	22,521
2020-01-09	4.50	4.50	4.50	4.50	278,929
2020-01-08	4.50	4.50	4.50	4.50	350,000
2020-01-07	4.25	4.50	4.00	4.50	1,152,203
2020-01-06	4.35	4.60	4.25	4.25	876,316
2020-01-03	3.85	4.35	3.50	4.35	680,326
2020-01-02	3.05	3.85	3.05	3.85	1,465,132
2019-12-31	2.73	2.73	2.73	2.73	346,979
2019-12-30	2.85	2.85	2.70	2.73	21,513
2019-12-27	2.73	2.73	2.70	2.73	0
2019-12-24	2.73	2.73	2.70	2.73	3,656
2019-12-23	2.73	2.73	2.70	2.73	3,333
2019-12-20	2.73	2.73	2.70	2.73	1,036,422
2019-12-19	2.73	2.73	2.70	2.73	188,388
2019-12-18	2.72	2.72	2.70	2.72	96,033
2019-12-17	2.72	2.72	2.72	2.72	1,101,205
2019-12-16	2.72	2.72	2.72	2.72	0
2019-12-13	2.72	2.72	2.70	2.72	113,902
2019-12-12	2.72	2.72	2.70	2.72	10,000
2019-12-11	2.72	2.72	2.72	2.72	12,476
2019-12-10	2.72	2.72	2.72	2.72	2,200
2019-12-09	2.72	2.72	2.70	2.72	2,000
2019-12-06	2.72	2.72	2.72	2.72	0
2019-12-05	2.72	2.72	2.72	2.72	0
2019-12-04	2.72	2.72	2.72	2.72	12,774
2019-12-03	2.72	2.72	2.70	2.72	22,906
2019-12-02	2.72	2.72	2.72	2.72	10,324
2019-11-29	2.72	2.72	2.72	2.72	0
2019-11-28	2.72	2.72	2.70	2.72	100,151
2019-11-27	2.72	2.72	2.70	2.72	170,945
2019-11-26	2.75	2.75	2.72	2.72	0
2019-11-25	2.75	2.75	2.75	2.75	0
2019-11-22	2.85	2.85	2.75	2.75	500,000
2019-11-21	2.85	2.85	2.85	2.85	0
2019-11-20	2.85	2.85	2.70	2.85	2,675
2019-11-19	2.85	2.85	2.70	2.85	0
2019-11-18	2.85	2.85	2.70	2.85	18,816
2019-11-15	2.85	2.85	2.85	2.85	9,785
2019-11-14	2.85	2.85	2.85	2.85	0
2019-11-13	2.85	2.85	2.85	2.85	400
2019-11-12	2.85	2.85	2.85	2.85	10,000
2019-11-11	2.95	2.95	2.95	2.95	0
2019-11-08	2.85	2.95	2.70	2.95	0
2019-11-07	2.95	2.95	2.95	2.95	209,188
2019-11-06	3.00	3.00	2.95	2.95	0
2019-11-05	3.00	3.00	2.90	3.00	0
2019-11-04	3.05	3.05	3.00	3.00	18,902
2019-11-01	3.05	3.05	3.00	3.05	103,000
2019-10-31	3.05	3.05	3.05	3.05	0
2019-10-30	3.05	3.05	3.05	3.05	44,384
2019-10-29	3.05	3.05	3.05	3.05	0
2019-10-28	3.05	3.05	3.05	3.05	0
2019-10-25	3.05	3.05	3.00	3.05	102,375
2019-10-24	3.25	3.25	3.05	3.05	78,500
2019-10-23	3.25	3.25	3.25	3.25	0
2019-10-22	3.25	3.25	3.25	3.25	205,010
2019-10-21	3.25	3.25	3.25	3.25	33,816
2019-10-18	3.25	3.25	3.25	3.25	0
2019-10-17	3.15	3.25	3.15	3.25	0
2019-10-16	3.25	3.25	3.25	3.25	284,567
2019-10-15	3.25	3.25	3.25	3.25	100,000
2019-10-14	3.25	3.25	3.25	3.25	0
2019-10-11	3.15	3.25	3.15	3.25	100,250
2019-10-10	3.25	3.25	3.25	3.25	0
2019-10-09	3.15	3.25	3.15	3.25	0
2019-10-08	3.30	3.30	3.30	3.30	60,606
2019-10-07	3.20	3.30	3.20	3.30	0
2019-10-04	3.30	3.30	3.30	3.30	2,175
2019-10-03	3.30	3.30	3.30	3.30	365,603
2019-10-02	3.30	3.30	3.30	3.30	7,818
2019-10-01	3.30	3.35	3.25	3.30	56,000
2019-09-30	3.30	3.30	3.20	3.30	0
2019-09-27	3.30	3.30	3.20	3.30	60,606
2019-09-26	3.35	3.35	3.20	3.30	154,538
2019-09-25	3.30	3.45	3.30	3.45	33,789
2019-09-24	3.25	3.30	3.00	3.30	470,541
2019-09-23	3.85	3.85	3.70	3.80	35,000
2019-09-20	3.85	3.85	3.85	3.85	1,417
2019-09-19	3.85	3.85	3.85	3.85	6,352
2019-09-18	3.85	3.85	3.85	3.85	50,602
2019-09-17	3.90	3.90	3.85	3.85	2,500
2019-09-16	3.90	3.90	3.80	3.90	28,110
2019-09-13	3.90	3.90	3.80	3.90	0
2019-09-12	3.90	3.90	3.90	3.90	0
2019-09-11	3.90	3.90	3.90	3.90	878
2019-09-10	3.90	3.90	3.90	3.90	0
2019-09-09	3.85	3.90	3.70	3.90	20,000
2019-09-06	3.85	3.85	3.85	3.85	1,263
2019-09-05	3.85	3.85	3.85	3.85	30,618
2019-09-04	3.85	3.85	3.70	3.85	0
2019-09-03	3.85	3.85	3.85	3.85	0
2019-09-02	3.85	3.85	3.70	3.85	0
2019-08-30	3.85	3.85	3.70	3.85	804,403
2019-08-29	3.85	3.85	3.70	3.85	0
2019-08-28	3.85	3.85	3.70	3.85	60,000
2019-08-27	4.00	4.00	3.80	3.85	22,000
2019-08-23	4.00	4.00	3.80	4.00	0
2019-08-22	4.10	4.10	4.00	4.00	9,374
2019-08-21	4.10	4.10	4.00	4.10	0
2019-08-20	4.10	4.10	4.00	4.10	0
2019-08-19	4.10	4.10	4.00	4.10	1,497
2019-08-16	4.10	4.10	4.10	4.10	2,791
2019-08-15	4.10	4.10	4.00	4.10	0
2019-08-14	4.10	4.10	4.10	4.10	1,203
2019-08-13	4.10	4.10	4.10	4.10	5,862
2019-08-12	4.10	4.10	4.10	4.10	2,417
2019-08-09	4.20	4.20	4.10	4.10	29,279
2019-08-08	4.25	4.25	4.20	4.20	0
2019-08-07	4.25	4.25	4.25	4.25	667
2019-08-06	4.35	4.35	4.25	4.25	151,666
2019-08-05	4.35	4.35	4.35	4.35	0
2019-08-02	4.35	4.35	4.35	4.35	2,125
2019-08-01	4.30	4.35	4.20	4.35	0
2019-07-31	4.30	4.35	4.20	4.35	2,910
2019-07-30	4.35	4.35	4.35	4.35	0
2019-07-29	4.36	4.36	4.35	4.35	0
2019-07-26	4.36	4.36	4.36	4.36	0
2019-07-25	4.60	4.60	4.36	4.36	58,857
2019-07-24	4.60	4.60	4.50	4.60	5,000
2019-07-23	4.60	4.65	4.60	4.60	33,545
2019-07-22	4.60	4.65	4.60	4.65	0
2019-07-19	4.60	4.65	4.60	4.65	70,561
2019-07-18	4.90	4.90	4.70	4.90	129,986
2019-07-17	4.90	4.90	4.70	4.90	182,297
2019-07-16	4.90	4.90	4.90	4.90	0
2019-07-15	4.90	4.90	4.70	4.90	8,500
2019-07-12	4.90	4.90	4.90	4.90	0
2019-07-11	4.95	4.95	4.70	4.90	0
2019-07-10	5.15	5.15	4.95	4.95	194,792
2019-07-09	5.15	5.15	5.15	5.15	0
2019-07-08	5.15	5.15	5.15	5.15	15,549
2019-07-05	5.15	5.15	5.15	5.15	2,915
2019-07-04	5.15	5.15	5.15	5.15	0
2019-07-03	5.15	5.15	5.15	5.15	10,978
2019-07-02	5.15	5.15	5.00	5.15	59,230
2019-07-01	5.15	5.15	5.15	5.15	0
2019-06-28	5.25	5.25	5.00	5.15	0
2019-06-27	5.25	5.25	5.00	5.15	0
2019-06-26	5.25	5.25	5.25	5.25	41,535
2019-06-25	5.30	5.30	5.30	5.30	97,951
2019-06-24	5.30	5.30	5.30	5.30	1,154
2019-06-21	5.30	5.30	5.30	5.30	116,532
2019-06-20	5.85	5.85	5.30	5.30	166,466
2019-06-19	5.85	5.85	5.85	5.85	2,643
2019-06-18	5.85	5.85	5.85	5.85	42,283
2019-06-17	5.85	5.85	5.50	5.85	4,820
2019-06-14	5.85	5.85	5.50	5.85	0
2019-06-13	6.05	6.05	5.60	5.85	118,832
2019-06-12	6.05	6.05	5.60	6.05	0
2019-06-11	6.05	6.05	6.05	6.05	4,794
2019-06-10	6.05	6.05	5.60	6.05	0
2019-06-07	6.15	6.15	6.05	6.05	170,432
2019-06-06	6.15	6.15	6.15	6.15	21,364
2019-06-05	6.00	6.25	5.50	6.15	375,078
2019-06-04	6.00	6.00	5.50	6.00	126,963
2019-06-03	5.15	6.00	5.15	6.00	412,446
2019-05-31	4.75	5.15	4.75	4.75	253,666
2019-05-30	4.60	4.75	4.60	4.75	259,378
2019-05-29	4.60	4.60	4.60	4.60	17,155
2019-05-28	4.50	4.55	4.50	4.55	50,000
2019-05-24	4.45	4.50	4.45	4.50	38,909
2019-05-23	4.45	4.45	4.20	4.45	5
2019-05-22	4.45	4.45	4.20	4.45	140,000
2019-05-21	4.35	4.45	4.20	4.45	390,326
2019-05-20	4.35	4.35	4.20	4.35	8,155
2019-05-17	4.35	4.35	4.20	4.35	108,229
2019-05-16	4.30	4.35	4.25	4.35	177,493
2019-05-15	4.30	4.30	4.30	4.30	0
2019-05-14	4.30	4.30	4.20	4.30	47,976
2019-05-13	4.30	4.30	4.20	4.30	0
2019-05-10	4.30	4.30	4.20	4.30	7,958
2019-05-09	4.30	4.30	4.30	4.30	47,197
2019-05-08	4.30	4.30	4.30	4.30	545,668
2019-05-07	4.20	4.30	4.20	4.30	311,406
2019-05-03	4.30	4.30	4.20	4.20	619,998
2019-05-02	4.40	4.40	4.30	4.30	139,161
2019-05-01	4.85	4.85	4.30	4.40	591,105
2019-04-30	4.95	4.95	4.80	4.85	60,000

Share	Price	Change
Global Petroleum (GBP)	0.145	93.33%
Cropper (J) (CRPR)	345.00	30.19%
Design Group (IGR)	157.50	29.63%
Redx Pharma (REDX)	14.50	27.19%
Cleantech Lithium (CTL)	22.00	22.22%

Share	Price	Change
Churchill Mining Plc (CHL)	5.00	-75.96%
Deltic Energy (DELT)	20.50	-46.75%
Cloudcoco (CLCO)	0.425	-43.33%
Limitless Earth (LME)	1.60	-28.89%
Essensys (ESYS)	13.50	-26.03%

Share	Price	Volume
Supply@me Cap (SYME)	0.0245	1,167,816,513
Tower Resources (TRP)	0.0235	1,128,561,272
Echo Energy (ECHO)	0.0036	248,609,139
Global Petroleum (GBP)	0.145	246,248,760
Mosman Oil Gas (MSMN)	0.019	226,977,937