Ukrproduct Share History

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

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

Date	Open	High	Low	Close	Volume
2024-04-26	2.48	2.48	2.24	2.24	0
2024-04-25	2.00	2.00	2.00	2.48	1,000
2024-04-24	3.00	3.00	2.49	2.49	0
2024-04-23	3.00	3.00	3.00	3.00	0
2024-04-22	3.00	3.00	3.00	3.00	0
2024-04-19	3.00	3.00	3.00	3.00	0
2024-04-18	3.00	3.00	3.00	3.00	0
2024-04-17	3.00	3.00	3.00	3.00	0
2024-04-16	3.00	3.00	3.00	3.00	0
2024-04-15	3.00	3.00	3.00	3.00	0
2024-04-12	3.00	3.00	3.00	3.00	0
2024-04-11	3.00	3.00	3.00	3.00	0
2024-04-10	3.00	3.00	3.00	3.00	0
2024-04-09	3.00	3.00	3.00	3.00	2,542
2024-04-08	3.00	3.00	3.00	3.00	0
2024-04-05	3.00	3.00	3.00	3.00	0
2024-04-04	3.00	3.00	3.00	3.00	0
2024-04-03	3.00	3.00	3.00	3.00	0
2024-04-02	3.00	3.00	3.00	3.00	0
2024-04-01	3.00	3.00	3.00	3.00	0
2024-03-29	3.00	3.00	3.00	3.00	0
2024-03-28	3.00	3.00	3.00	3.00	0
2024-03-27	3.00	3.00	3.00	3.00	0
2024-03-26	3.00	3.00	3.00	3.00	0
2024-03-25	3.00	3.00	3.00	3.00	0
2024-03-22	3.00	3.00	3.00	3.00	0
2024-03-21	2.50	3.00	2.50	3.00	0
2024-03-20	3.00	3.00	2.50	2.50	0
2024-03-19	3.00	3.00	3.00	3.00	0
2024-03-18	3.00	3.00	3.00	3.00	0
2024-03-15	3.00	3.00	3.00	3.00	0
2024-03-14	3.00	3.00	3.00	3.00	0
2024-03-13	3.00	3.00	3.00	3.00	0
2024-03-12	3.00	3.00	3.00	3.00	28
2024-03-11	3.00	3.00	3.00	3.00	0
2024-03-08	3.00	3.00	3.00	3.00	0
2024-03-07	3.00	3.00	3.00	3.00	0
2024-03-06	3.00	3.00	3.00	3.00	0
2024-03-05	3.00	3.00	3.00	3.00	0
2024-03-04	3.00	3.00	3.00	3.00	0
2024-03-01	3.00	3.00	3.00	3.00	0
2024-02-29	3.00	3.00	3.00	3.00	0
2024-02-28	3.00	3.00	3.00	3.00	0
2024-02-27	3.00	3.00	3.00	3.00	0
2024-02-26	3.00	3.00	3.00	3.00	2,944
2024-02-23	3.00	3.00	3.00	3.00	0
2024-02-22	3.00	3.00	3.00	3.00	0
2024-02-21	3.00	3.00	3.00	3.00	0
2024-02-20	3.00	3.00	3.00	3.00	0
2024-02-19	3.00	3.00	3.00	3.00	14,924
2024-02-16	3.00	3.00	3.00	3.00	0
2024-02-15	3.00	3.00	3.00	3.00	0
2024-02-14	3.00	3.00	3.00	3.00	100
2024-02-13	3.00	3.00	3.00	3.00	0
2024-02-12	3.00	3.00	3.00	3.00	0
2024-02-09	3.00	3.00	3.00	3.00	0
2024-02-08	3.00	3.00	3.00	3.00	0
2024-02-07	3.00	3.00	3.00	3.00	0
2024-02-06	3.00	3.00	3.00	3.00	0
2024-02-05	3.00	3.00	3.00	3.00	0
2024-02-02	3.00	3.00	3.00	3.00	0
2024-02-01	2.50	3.00	2.50	3.00	0
2024-01-31	2.50	2.50	2.50	2.50	0
2024-01-30	2.50	2.50	2.50	2.50	0
2024-01-29	2.50	2.50	2.50	2.50	0
2024-01-26	2.50	2.50	2.50	2.50	0
2024-01-25	2.50	2.50	2.50	2.50	0
2024-01-24	2.50	2.50	2.50	2.50	579
2024-01-23	3.00	3.00	2.50	2.50	0
2024-01-22	2.50	3.00	2.50	3.00	0
2024-01-19	3.00	3.00	2.50	2.50	0
2024-01-18	3.00	3.00	3.00	3.00	0
2024-01-17	3.00	3.00	3.00	3.00	0
2024-01-16	3.00	3.00	3.00	3.00	0
2024-01-15	3.00	3.00	3.00	3.00	0
2024-01-12	3.00	3.00	3.00	3.00	0
2024-01-11	3.00	3.00	3.00	3.00	78,000
2024-01-10	3.00	3.00	3.00	3.00	0
2024-01-09	3.00	3.00	3.00	3.00	0
2024-01-08	3.00	3.00	3.00	3.00	0
2024-01-05	3.00	3.00	3.00	3.00	0
2024-01-04	3.00	3.00	3.00	3.00	0
2024-01-03	2.50	3.00	2.50	3.00	0
2024-01-02	3.00	3.00	2.50	2.50	0
2024-01-01	3.00	3.00	3.00	3.00	0
2023-12-29	3.00	3.00	3.00	3.00	0
2023-12-28	3.00	3.00	3.00	3.00	0
2023-12-27	3.00	3.00	3.00	3.00	0
2023-12-26	3.00	3.00	3.00	3.00	0
2023-12-25	3.00	3.00	3.00	3.00	0
2023-12-22	3.00	3.00	3.00	3.00	0
2023-12-21	3.00	3.00	3.00	3.00	0
2023-12-20	3.00	3.00	3.00	3.00	0
2023-12-19	3.00	3.00	3.00	3.00	0
2023-12-18	3.00	3.00	3.00	3.00	0
2023-12-15	3.00	3.00	3.00	3.00	0
2023-12-14	3.00	3.00	3.00	3.00	0
2023-12-13	3.00	3.00	3.00	3.00	0
2023-12-12	3.00	3.00	3.00	3.00	0
2023-12-11	3.00	3.00	3.00	3.00	0
2023-12-08	3.00	3.00	3.00	3.00	0
2023-12-07	3.00	3.00	3.00	3.00	0
2023-12-06	2.50	3.00	2.50	3.00	0
2023-12-05	3.00	3.00	2.50	2.50	44,040
2023-12-04	3.00	3.00	3.00	3.00	0
2023-12-01	3.00	3.00	3.00	3.00	512
2023-11-30	3.00	3.00	3.00	3.00	0
2023-11-29	3.00	3.00	3.00	3.00	0
2023-11-28	3.00	3.00	3.00	3.00	0
2023-11-27	3.00	3.00	3.00	3.00	0
2023-11-24	3.00	3.00	3.00	3.00	0
2023-11-23	3.00	3.00	3.00	3.00	0
2023-11-22	3.00	3.00	3.00	3.00	0
2023-11-21	3.00	3.00	3.00	3.00	0
2023-11-20	3.00	3.00	3.00	3.00	0
2023-11-17	2.00	3.00	2.00	3.00	0
2023-11-16	2.00	2.00	2.00	2.00	38
2023-11-15	3.00	3.00	3.00	3.00	0
2023-11-14	3.00	3.00	3.00	3.00	0
2023-11-13	3.00	3.00	3.00	3.00	0
2023-11-10	3.00	3.00	3.00	3.00	0
2023-11-09	3.00	3.00	3.00	3.00	0
2023-11-08	3.00	3.00	3.00	3.00	0
2023-11-07	3.00	3.00	3.00	3.00	7,000
2023-11-06	3.00	3.00	3.00	3.00	0
2023-11-03	3.00	3.00	3.00	3.00	0
2023-11-02	3.00	3.00	3.00	3.00	0
2023-11-01	3.00	3.00	3.00	3.00	0
2023-10-31	3.00	3.00	3.00	3.00	0
2023-10-30	3.35	3.35	3.35	3.35	0
2023-10-27	3.35	3.35	3.35	3.35	0
2023-10-26	3.35	3.35	3.35	3.35	0
2023-10-25	3.35	3.35	3.35	3.35	0
2023-10-24	3.35	3.35	3.35	3.35	0
2023-10-23	3.00	3.35	3.00	3.35	0
2023-10-20	2.25	3.00	2.25	3.00	0
2023-10-19	2.25	2.25	2.25	2.25	100,000
2023-10-18	2.25	2.25	2.25	2.25	0
2023-10-17	2.25	2.25	2.25	2.25	0
2023-10-16	2.25	2.25	2.25	2.25	0
2023-10-13	2.25	2.25	2.25	2.25	0
2023-10-12	2.25	2.25	2.25	2.25	0
2023-10-11	2.25	2.25	2.25	2.25	0
2023-10-10	2.25	2.25	2.25	2.25	0
2023-10-09	2.25	2.25	2.25	2.25	0
2023-10-06	2.25	2.25	2.25	2.25	0
2023-10-05	2.25	2.25	2.25	2.25	0
2023-10-04	2.25	2.25	2.25	2.25	0
2023-10-03	2.25	2.25	2.25	2.25	0
2023-10-02	2.25	2.25	2.25	2.25	0
2023-09-29	2.25	2.25	2.25	2.25	0
2023-09-28	2.25	2.25	2.25	2.25	0
2023-09-27	2.25	2.25	2.25	2.25	0
2023-09-26	2.25	2.25	2.25	2.25	0
2023-09-25	2.25	2.25	2.25	2.25	0
2023-09-22	2.25	2.25	2.25	2.25	0
2023-09-21	2.25	2.25	2.25	2.25	0
2023-09-20	2.25	2.25	2.25	2.25	0
2023-09-19	2.25	2.25	2.25	2.25	0
2023-09-18	2.38	2.38	2.25	2.25	6,000
2023-09-15	2.50	2.50	2.38	2.38	0
2023-09-14	2.50	2.50	2.50	2.50	0
2023-09-13	2.50	2.50	2.50	2.50	0
2023-09-12	2.50	2.50	2.50	2.50	0
2023-09-11	2.50	2.50	2.50	2.50	0
2023-09-08	2.50	2.50	2.50	2.50	0
2023-09-07	2.50	2.50	2.50	2.50	1,000
2023-09-06	2.50	2.50	2.50	2.50	0
2023-09-05	2.50	2.50	2.50	2.50	0
2023-09-04	2.50	2.50	2.50	2.50	0
2023-09-01	2.25	2.50	2.25	2.50	0
2023-08-31	2.25	2.25	2.25	2.25	0
2023-08-30	1.50	1.50	1.50	2.25	110
2023-08-29	2.25	2.25	2.25	2.25	110
2023-08-28	2.25	2.25	2.25	2.25	0
2023-08-25	2.25	2.25	2.25	2.25	0
2023-08-24	2.25	2.25	2.25	2.25	0
2023-08-23	2.25	2.25	2.25	2.25	0
2023-08-22	2.25	2.25	2.25	2.25	0
2023-08-21	2.25	2.25	2.25	2.25	0
2023-08-18	2.25	2.25	2.25	2.25	0
2023-08-17	2.25	2.25	2.25	2.25	0
2023-08-16	2.00	2.25	2.00	2.25	0
2023-08-15	2.50	2.50	2.00	2.00	21,848
2023-08-14	2.50	2.50	2.50	2.50	0
2023-08-11	2.50	2.50	2.50	2.50	0
2023-08-10	2.50	2.50	2.50	2.50	0
2023-08-09	2.50	2.50	2.50	2.50	0
2023-08-08	2.50	2.50	2.50	2.50	0
2023-08-07	2.00	2.00	2.00	2.50	100,000
2023-08-04	2.50	2.50	2.50	2.50	0
2023-08-03	2.25	2.50	2.25	2.50	9,500
2023-08-02	2.25	2.25	2.25	2.25	0
2023-08-01	2.25	2.25	2.25	2.25	0
2023-07-31	1.75	2.25	1.75	2.25	100,000
2023-07-28	1.75	1.75	1.75	1.75	0
2023-07-27	1.75	1.75	1.75	1.75	0
2023-07-26	1.75	1.75	1.75	1.75	10,000
2023-07-25	1.75	1.75	1.75	1.75	0
2023-07-24	1.75	1.75	1.75	1.75	0
2023-07-21	1.75	1.75	1.75	1.75	26,648
2023-07-20	1.75	1.75	1.75	1.75	0
2023-07-19	1.75	1.75	1.75	1.75	0
2023-07-18	1.75	1.75	1.75	1.75	0
2023-07-17	1.75	1.75	1.75	1.75	0
2023-07-14	1.75	1.75	1.75	1.75	0
2023-07-13	1.75	1.75	1.75	1.75	0
2023-07-12	1.75	1.75	1.75	1.75	0
2023-07-11	1.75	1.75	1.75	1.75	0
2023-07-10	1.75	1.75	1.75	1.75	0
2023-07-07	2.50	2.50	1.75	1.75	71,368
2023-07-06	2.50	2.50	2.50	2.50	0
2023-07-05	2.50	2.50	2.50	2.50	0
2023-07-04	2.50	2.50	2.50	2.50	0
2023-07-03	2.50	2.50	2.50	2.50	0
2023-06-30	2.50	2.50	2.50	2.50	0
2023-06-29	2.50	2.50	2.50	2.50	0
2023-06-28	2.50	2.50	2.50	2.50	1,545
2023-06-27	2.50	2.50	2.50	2.50	0
2023-06-26	2.50	2.50	2.50	2.50	0
2023-06-23	2.50	2.50	2.50	2.50	0
2023-06-22	2.50	2.50	2.50	2.50	0
2023-06-21	2.50	2.50	2.50	2.50	0
2023-06-20	2.50	2.50	2.50	2.50	0
2023-06-19	2.50	2.50	2.50	2.50	0
2023-06-16	2.00	2.50	2.00	2.50	31,261
2023-06-15	2.00	2.00	2.00	2.00	500
2023-06-14	2.00	2.00	2.00	2.00	0
2023-06-13	2.00	2.00	2.00	2.00	0
2023-06-12	2.00	2.00	2.00	2.00	0
2023-06-09	2.00	2.00	2.00	2.00	0
2023-06-08	2.00	2.00	2.00	2.00	0
2023-06-07	2.00	2.00	2.00	2.00	0
2023-06-06	2.00	2.00	2.00	2.00	0
2023-06-05	2.00	2.00	2.00	2.00	0
2023-06-02	2.00	2.00	2.00	2.00	2,136
2023-06-01	2.00	2.00	2.00	2.00	0
2023-05-31	2.00	2.00	2.00	2.00	0
2023-05-30	2.00	2.00	2.00	2.00	0
2023-05-29	2.00	2.00	2.00	2.00	0
2023-05-26	2.25	2.25	2.00	2.00	0
2023-05-25	3.00	3.00	3.00	2.25	40
2023-05-24	2.25	2.25	2.25	2.25	0
2023-05-23	2.25	2.25	2.25	2.25	0
2023-05-22	3.00	3.00	3.00	2.25	3,925
2023-05-19	2.25	2.25	2.25	2.25	40,504
2023-05-18	2.25	2.25	2.25	2.25	0
2023-05-17	2.25	2.25	2.25	2.25	0
2023-05-16	2.25	2.25	2.25	2.25	0
2023-05-15	2.25	2.25	2.25	2.25	0
2023-05-12	2.25	2.25	2.25	2.25	0
2023-05-11	2.25	2.25	2.25	2.25	0
2023-05-10	2.25	2.25	2.25	2.25	0
2023-05-09	2.25	2.25	2.25	2.25	0
2023-05-08	2.25	2.25	2.25	2.25	0
2023-05-05	2.25	2.25	2.25	2.25	0
2023-05-04	2.25	2.25	2.25	2.25	0
2023-05-03	2.25	2.25	2.25	2.25	10,000
2023-05-02	2.25	2.25	2.25	2.25	0
2023-05-01	2.25	2.25	2.25	2.25	0
2023-04-28	2.25	2.25	2.25	2.25	0
2023-04-27	2.25	2.25	2.25	2.25	0
2023-04-26	2.25	2.25	2.25	2.25	0
2023-04-25	2.50	2.50	2.25	2.25	100,000
2023-04-24	2.50	2.50	2.50	2.50	0
2023-04-21	2.50	2.50	2.50	2.50	0
2023-04-20	2.50	2.50	2.50	2.50	0
2023-04-19	2.50	2.50	2.50	2.50	0
2023-04-18	2.50	2.50	2.50	2.50	0
2023-04-17	2.50	2.50	2.50	2.50	0
2023-04-14	2.50	2.50	2.50	2.50	0
2023-04-13	2.50	2.50	2.50	2.50	0
2023-04-12	2.50	2.50	2.50	2.50	0
2023-04-11	2.50	2.50	2.50	2.50	0
2023-04-10	2.50	2.50	2.50	2.50	0
2023-04-07	2.50	2.50	2.50	2.50	0
2023-04-06	3.50	3.50	3.50	2.50	21,344
2023-04-05	2.52	2.52	2.52	2.50	12,000
2023-04-04	3.25	3.25	2.50	2.50	125,120
2023-04-03	3.25	3.25	3.25	3.25	0
2023-03-31	4.50	4.50	4.50	3.25	101
2023-03-30	3.25	3.25	3.25	3.25	0
2023-03-29	3.25	3.25	3.25	3.25	0
2023-03-28	3.25	3.25	3.25	3.25	0
2023-03-27	3.25	3.25	3.25	3.25	0
2023-03-24	3.25	3.25	3.25	3.25	0
2023-03-23	3.25	3.25	3.25	3.25	0
2023-03-22	3.25	3.25	3.25	3.25	0
2023-03-21	3.25	3.25	3.25	3.25	0
2023-03-20	3.25	3.25	3.25	3.25	0
2023-03-17	2.00	3.25	2.00	3.25	0
2023-03-16	2.00	2.00	2.00	2.00	36,240
2023-03-15	3.25	3.25	3.25	3.25	0
2023-03-14	3.90	3.90	3.25	3.25	0
2023-03-13	3.25	3.90	3.25	3.90	0
2023-03-10	3.25	3.25	3.25	3.25	0
2023-03-09	3.25	3.25	3.25	3.25	0
2023-03-08	3.25	3.25	3.25	3.25	0
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	0
2023-03-02	3.25	3.25	3.25	3.25	0
2023-03-01	3.25	3.25	3.25	3.25	0
2023-02-28	3.25	3.25	3.25	3.25	0
2023-02-27	3.25	3.25	3.25	3.25	0
2023-02-24	3.25	3.25	3.25	3.25	10,307
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	0
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	4,424
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	0
2023-02-03	3.25	3.25	3.25	3.25	0
2023-02-02	3.25	3.25	3.25	3.25	0
2023-02-01	3.25	3.25	3.25	3.25	0
2023-01-31	3.25	3.25	3.25	3.25	0
2023-01-30	3.25	3.25	3.25	3.25	0
2023-01-27	3.25	3.25	3.25	3.25	316
2023-01-26	3.25	3.25	3.25	3.25	0
2023-01-25	3.25	3.25	3.25	3.25	0
2023-01-24	3.25	3.25	3.25	3.25	0
2023-01-23	3.25	3.25	3.25	3.25	0
2023-01-20	3.25	3.25	3.25	3.25	0
2023-01-19	3.25	3.25	3.25	3.25	0
2023-01-18	3.25	3.25	3.25	3.25	5,000
2023-01-17	3.25	3.25	3.25	3.25	0
2023-01-16	3.25	3.25	3.25	3.25	0
2023-01-13	3.25	3.25	3.25	3.25	0
2023-01-12	3.25	3.25	3.25	3.25	0
2023-01-11	3.25	3.25	3.25	3.25	0
2023-01-10	3.25	3.25	3.25	3.25	0
2023-01-09	3.25	3.25	3.25	3.25	0
2023-01-06	3.25	3.25	3.25	3.25	0
2023-01-05	3.25	3.25	3.25	3.25	0
2023-01-04	3.25	3.25	3.25	3.25	0
2023-01-03	3.25	3.25	3.25	3.25	0
2023-01-02	3.25	3.25	3.25	3.25	0
2022-12-30	3.25	3.25	3.25	3.25	0
2022-12-29	3.25	3.25	3.25	3.25	0
2022-12-28	3.25	3.25	3.25	3.25	0
2022-12-27	3.25	3.25	3.25	3.25	0
2022-12-26	3.25	3.25	3.25	3.25	0
2022-12-23	3.25	3.25	3.25	3.25	0
2022-12-22	3.25	3.25	3.25	3.25	0
2022-12-21	3.25	3.25	3.25	3.25	0
2022-12-20	3.25	3.25	3.25	3.25	43
2022-12-19	3.25	3.25	3.25	3.25	0
2022-12-16	3.25	3.25	3.25	3.25	0
2022-12-15	3.25	3.25	3.25	3.25	0
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	0
2022-12-09	3.25	3.25	3.25	3.25	1,592
2022-12-08	3.25	3.25	3.25	3.25	0
2022-12-07	3.25	3.25	3.25	3.25	0
2022-12-06	3.25	3.25	3.25	3.25	0
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	0
2022-11-28	3.25	3.25	3.25	3.25	0
2022-11-25	3.25	3.25	3.25	3.25	0
2022-11-24	3.25	3.25	3.25	3.25	0
2022-11-23	3.25	3.25	3.25	3.25	0
2022-11-22	3.25	3.25	3.25	3.25	64,629
2022-11-21	3.25	3.25	3.25	3.25	0
2022-11-18	3.25	3.25	3.25	3.25	400
2022-11-17	3.25	3.25	3.25	3.25	0
2022-11-16	3.25	3.25	3.25	3.25	0
2022-11-15	3.25	3.25	3.25	3.25	0
2022-11-14	3.25	3.25	3.25	3.25	0
2022-11-11	3.25	3.25	3.25	3.25	0
2022-11-10	3.25	3.25	3.25	3.25	2,088
2022-11-09	3.25	3.25	3.25	3.25	3,200
2022-11-08	3.25	3.25	3.25	3.25	0
2022-11-07	3.25	3.25	3.25	3.25	0
2022-11-04	3.25	3.25	3.25	3.25	0
2022-11-03	3.25	3.25	3.25	3.25	3,200
2022-11-02	3.25	3.25	3.25	3.25	2,311
2022-11-01	3.25	3.25	3.25	3.25	0
2022-10-31	3.25	3.25	3.25	3.25	0
2022-10-28	2.75	3.25	2.75	3.25	5,000
2022-10-27	2.75	2.75	2.75	2.75	0
2022-10-26	4.00	4.00	4.00	2.75	41,326
2022-10-25	4.00	4.00	4.00	2.75	1,280
2022-10-24	2.75	2.75	2.75	2.75	7,401
2022-10-21	2.75	2.75	2.75	2.75	0
2022-10-20	2.75	2.75	2.75	2.75	0
2022-10-19	2.75	2.75	2.75	2.75	0
2022-10-18	2.75	2.75	2.75	2.75	0
2022-10-17	2.75	2.75	2.75	2.75	0
2022-10-14	2.75	2.75	2.75	2.75	0
2022-10-13	2.75	2.75	2.75	2.75	0
2022-10-12	3.00	3.00	3.00	2.75	19,920
2022-10-11	2.25	2.25	2.25	2.25	0
2022-10-10	2.25	2.25	2.25	2.25	0
2022-10-07	1.75	2.25	1.75	2.25	0
2022-10-06	1.75	1.75	1.75	1.75	6,000
2022-10-05	1.75	1.75	1.75	1.75	0
2022-10-04	1.75	1.75	1.75	1.75	0
2022-10-03	1.50	1.50	1.50	1.75	5,319
2022-09-30	1.75	1.75	1.75	1.75	23,442
2022-09-29	1.94	1.94	1.94	1.75	84,417
2022-09-28	3.00	3.00	3.00	3.00	0
2022-09-27	3.00	3.00	3.00	3.00	0
2022-09-26	3.00	3.00	3.00	3.00	0
2022-09-23	3.00	3.00	3.00	3.00	0
2022-09-22	3.00	3.00	3.00	3.00	0
2022-09-21	3.00	3.00	3.00	3.00	0
2022-09-20	3.00	3.00	3.00	3.00	0
2022-09-19	3.00	3.00	3.00	3.00	0
2022-09-16	3.00	3.00	3.00	3.00	0
2022-09-15	3.00	3.00	3.00	3.00	0
2022-09-14	3.00	3.00	3.00	3.00	0
2022-09-13	3.00	3.00	3.00	3.00	0
2022-09-12	3.00	3.00	3.00	3.00	0
2022-09-09	3.00	3.00	3.00	3.00	0
2022-09-08	3.00	3.00	3.00	3.00	0
2022-09-07	3.00	3.00	3.00	3.00	0
2022-09-06	3.00	3.00	3.00	3.00	0
2022-09-05	3.00	3.00	3.00	3.00	0
2022-09-02	3.00	3.00	3.00	3.00	0
2022-09-01	3.00	3.00	3.00	3.00	0
2022-08-31	3.00	3.00	3.00	3.00	0
2022-08-30	3.00	3.00	3.00	3.00	0
2022-08-29	3.00	3.00	3.00	3.00	0
2022-08-26	3.00	3.00	3.00	3.00	0
2022-08-25	3.00	3.00	3.00	3.00	0
2022-08-24	3.00	3.00	3.00	3.00	0
2022-08-23	3.00	3.00	3.00	3.00	0
2022-08-22	3.00	3.00	3.00	3.00	0
2022-08-19	3.00	3.00	3.00	3.00	0
2022-08-18	3.00	3.00	3.00	3.00	0
2022-08-17	3.00	3.00	3.00	3.00	0
2022-08-16	3.00	3.00	3.00	3.00	0
2022-08-15	3.00	3.00	3.00	3.00	0
2022-08-12	3.00	3.00	3.00	3.00	0
2022-08-11	3.00	3.00	3.00	3.00	0
2022-08-10	3.00	3.00	3.00	3.00	0
2022-08-09	3.00	3.00	3.00	3.00	0
2022-08-08	3.00	3.00	3.00	3.00	0
2022-08-05	3.00	3.00	3.00	3.00	0
2022-08-04	3.00	3.00	3.00	3.00	0
2022-08-03	3.00	3.00	3.00	3.00	0
2022-08-02	3.00	3.00	3.00	3.00	0
2022-08-01	3.00	3.00	3.00	3.00	0
2022-07-29	3.00	3.00	3.00	3.00	0
2022-07-28	3.00	3.00	3.00	3.00	0
2022-07-27	3.00	3.00	3.00	3.00	0
2022-07-26	3.00	3.00	3.00	3.00	0
2022-07-25	3.00	3.00	3.00	3.00	0
2022-07-22	3.00	3.00	3.00	3.00	0
2022-07-21	3.00	3.00	3.00	3.00	0
2022-07-20	3.00	3.00	3.00	3.00	0
2022-07-19	3.00	3.00	3.00	3.00	0
2022-07-18	3.00	3.00	3.00	3.00	0
2022-07-15	3.00	3.00	3.00	3.00	0
2022-07-14	3.00	3.00	3.00	3.00	0
2022-07-13	3.00	3.00	3.00	3.00	0
2022-07-12	3.00	3.00	3.00	3.00	0
2022-07-11	3.00	3.00	3.00	3.00	0
2022-07-08	3.00	3.00	3.00	3.00	0
2022-07-07	3.00	3.00	3.00	3.00	0
2022-07-06	3.00	3.00	3.00	3.00	0
2022-07-05	3.00	3.00	3.00	3.00	0
2022-07-04	3.00	3.00	3.00	3.00	0
2022-07-01	2.01	2.01	2.01	2.01	0
2022-06-30	2.01	2.01	2.01	2.01	0
2022-06-29	2.01	2.01	2.01	2.01	0
2022-06-28	2.01	2.01	2.01	2.01	0
2022-06-27	2.01	2.01	2.01	2.01	0
2022-06-24	2.01	2.01	2.01	2.01	0
2022-06-23	2.01	2.01	2.01	2.01	0
2022-06-22	2.00	2.01	2.00	2.01	0
2022-06-21	3.00	3.00	3.00	2.00	1,000
2022-06-20	2.00	2.00	2.00	2.00	0
2022-06-17	2.00	2.00	2.00	2.00	0
2022-06-16	2.00	2.00	2.00	2.00	0
2022-06-15	2.00	2.00	2.00	2.00	0
2022-06-14	2.00	2.00	2.00	2.00	0
2022-06-13	2.00	2.00	2.00	2.00	0
2022-06-10	2.00	2.00	2.00	2.00	0
2022-06-09	2.00	2.00	2.00	2.00	0
2022-06-08	2.00	2.00	2.00	2.00	0
2022-06-07	2.75	2.75	2.00	2.00	25
2022-06-06	2.75	2.75	2.75	2.75	0
2022-06-03	2.75	2.75	2.75	2.75	0
2022-06-02	2.75	2.75	2.75	2.75	0
2022-06-01	2.75	2.75	2.75	2.75	0
2022-05-31	2.75	2.75	2.75	2.75	0
2022-05-30	2.75	2.75	2.75	2.75	0
2022-05-27	2.75	2.75	2.75	2.75	0
2022-05-26	2.75	2.75	2.75	2.75	0
2022-05-25	2.75	2.75	2.75	2.75	0
2022-05-24	2.75	2.75	2.75	2.75	0
2022-05-23	2.75	2.75	2.75	2.75	0
2022-05-20	2.75	2.75	2.75	2.75	0
2022-05-19	2.75	2.75	2.75	2.75	0
2022-05-18	2.75	2.75	2.75	2.75	0
2022-05-17	2.75	2.75	2.75	2.75	0
2022-05-16	2.75	2.75	2.75	2.75	0
2022-05-13	2.75	2.75	2.75	2.75	0
2022-05-12	2.75	2.75	2.75	2.75	0
2022-05-11	2.75	2.75	2.75	2.75	1,250
2022-05-10	2.75	2.75	2.75	2.75	0
2022-05-09	2.75	2.75	2.75	2.75	331
2022-05-06	2.75	2.75	2.75	2.75	0
2022-05-05	2.75	2.75	2.75	2.75	0
2022-05-04	2.75	2.75	2.75	2.75	0
2022-05-03	2.75	2.75	2.75	2.75	0
2022-05-02	2.75	2.75	2.75	2.75	0
2022-04-29	2.75	2.75	2.75	2.75	0
2022-04-28	2.75	2.75	2.75	2.75	0
2022-04-27	2.75	2.75	2.75	2.75	0
2022-04-26	2.75	2.75	2.75	2.75	0
2022-04-25	2.75	2.75	2.75	2.75	0
2022-04-22	2.75	2.75	2.75	2.75	0
2022-04-21	2.75	2.75	2.75	2.75	81
2022-04-20	2.75	2.75	2.75	2.75	0
2022-04-19	2.75	2.75	2.75	2.75	0
2022-04-18	2.75	2.75	2.75	2.75	0
2022-04-15	2.75	2.75	2.75	2.75	0
2022-04-14	3.00	3.00	2.75	2.75	0
2022-04-13	3.50	3.50	3.50	3.00	50,000
2022-04-12	3.37	3.48	3.37	3.48	0
2022-04-11	3.17	3.37	3.17	3.37	0
2022-04-08	2.75	3.17	2.75	3.17	612
2022-04-07	2.75	2.75	2.75	2.75	0
2022-04-06	2.75	2.75	2.75	2.75	0
2022-04-05	2.75	2.75	2.75	2.75	33,333
2022-04-04	2.75	2.75	2.75	2.75	0
2022-04-01	2.75	2.75	2.75	2.75	0
2022-03-31	3.00	3.00	2.75	2.75	0
2022-03-30	3.00	3.00	3.00	3.00	5,372
2022-03-29	3.00	3.00	3.00	3.00	0
2022-03-28	3.10	3.10	3.00	3.00	0
2022-03-25	3.10	3.10	3.10	3.10	0
2022-03-24	3.10	3.10	3.10	3.10	0
2022-03-23	3.17	3.17	3.10	3.10	14,064
2022-03-22	2.75	3.17	2.75	3.17	0
2022-03-21	2.75	2.75	2.75	2.75	0
2022-03-18	2.75	2.75	2.75	2.75	0
2022-03-17	3.50	3.50	3.50	2.75	1,400
2022-03-16	3.20	3.50	3.20	2.75	69,635
2022-03-15	2.85	2.85	2.60	2.60	0
2022-03-14	2.60	2.85	2.60	2.85	0
2022-03-11	2.60	2.60	2.60	2.60	0
2022-03-10	2.60	2.60	2.60	2.60	0
2022-03-09	2.60	2.60	2.60	2.60	10,765
2022-03-08	2.60	2.60	2.60	2.60	0
2022-03-07	2.60	2.60	2.60	2.60	4,545
2022-03-04	2.60	2.60	2.60	2.60	0
2022-03-03	2.60	2.60	2.60	2.60	8,327
2022-03-02	2.60	2.60	2.60	2.60	2,835
2022-03-01	3.50	3.50	3.50	2.60	93,889
2022-02-28	3.65	3.65	3.50	3.50	0
2022-02-25	3.65	3.65	3.65	3.65	0
2022-02-24	3.65	3.65	3.65	3.65	107
2022-02-23	3.65	3.65	3.65	3.65	0
2022-02-22	3.30	3.30	3.30	3.65	85,000
2022-02-21	3.65	3.65	3.65	3.65	0
2022-02-18	3.50	3.65	3.50	3.65	0
2022-02-17	3.50	3.50	3.50	3.50	0
2022-02-16	3.50	3.50	3.50	3.50	0
2022-02-15	3.50	3.50	3.50	3.50	0
2022-02-14	3.50	3.50	3.50	3.50	168,975
2022-02-11	4.25	4.25	4.25	4.25	0
2022-02-10	4.25	4.25	4.25	4.25	0
2022-02-09	4.25	4.25	4.25	4.25	0
2022-02-08	4.25	4.25	4.25	4.25	0
2022-02-07	4.25	4.25	4.25	4.25	0
2022-02-04	4.25	4.25	4.25	4.25	0
2022-02-03	4.25	4.25	4.25	4.25	0
2022-02-02	4.25	4.25	4.25	4.25	0
2022-02-01	4.00	4.25	4.00	4.25	0
2022-01-31	4.25	4.25	4.00	4.00	0
2022-01-28	4.25	4.25	4.25	4.25	0
2022-01-27	4.25	4.25	4.25	4.25	0
2022-01-26	3.50	3.50	3.50	4.25	107,796
2022-01-25	4.50	4.50	4.50	4.50	0
2022-01-24	4.50	4.50	4.50	4.50	5,370
2022-01-21	4.50	4.50	4.50	4.50	0
2022-01-20	4.50	4.50	4.50	4.50	0
2022-01-19	4.50	4.50	4.50	4.50	0
2022-01-18	4.50	4.50	4.50	4.50	0
2022-01-17	4.50	4.50	4.50	4.50	0
2022-01-14	4.50	4.50	4.50	4.50	0
2022-01-13	4.50	4.50	4.50	4.50	0
2022-01-12	4.50	4.50	4.50	4.50	0
2022-01-11	4.50	4.50	4.50	4.50	0
2022-01-10	4.50	4.50	4.50	4.50	0
2022-01-07	4.50	4.50	4.50	4.50	0
2022-01-06	4.50	4.50	4.50	4.50	0
2022-01-05	4.50	4.50	4.50	4.50	0
2022-01-04	4.50	4.50	4.50	4.50	0
2022-01-03	4.50	4.50	4.50	4.50	0
2021-12-31	4.50	4.50	4.50	4.50	0
2021-12-30	4.50	4.50	4.50	4.50	0
2021-12-29	4.50	4.50	4.50	4.50	0
2021-12-28	4.50	4.50	4.50	4.50	0
2021-12-27	4.50	4.50	4.50	4.50	0
2021-12-24	4.50	4.50	4.50	4.50	0
2021-12-23	4.50	4.50	4.50	4.50	50,000
2021-12-22	4.50	4.50	4.50	4.50	0
2021-12-21	4.50	4.50	4.50	4.50	0
2021-12-20	4.50	4.50	4.50	4.50	0
2021-12-17	4.50	4.50	4.50	4.50	0
2021-12-16	4.50	4.50	4.50	4.50	0
2021-12-15	4.50	4.50	4.50	4.50	0
2021-12-14	4.50	4.50	4.50	4.50	0
2021-12-13	4.50	4.50	4.50	4.50	0
2021-12-10	4.50	4.50	4.50	4.50	0
2021-12-09	4.50	4.50	4.50	4.50	0
2021-12-08	4.50	4.50	4.50	4.50	5,211
2021-12-07	4.50	4.50	4.50	4.50	2,299
2021-12-06	4.50	4.50	4.50	4.50	0
2021-12-03	4.50	4.50	4.50	4.50	0
2021-12-02	4.50	4.50	4.50	4.50	0
2021-12-01	4.50	4.50	4.50	4.50	0
2021-11-30	4.50	4.50	4.50	4.50	0
2021-11-29	4.50	4.50	4.50	4.50	0
2021-11-26	4.50	4.50	4.50	4.50	0
2021-11-25	4.50	4.50	4.50	4.50	1,367
2021-11-24	4.50	4.50	4.50	4.50	0
2021-11-23	4.50	4.50	4.50	4.50	0
2021-11-22	4.50	4.50	4.50	4.50	0
2021-11-19	4.50	4.50	4.50	4.50	0
2021-11-18	4.50	4.50	4.50	4.50	0
2021-11-17	4.50	4.50	4.50	4.50	0
2021-11-16	4.50	4.50	4.50	4.50	0
2021-11-15	4.50	4.50	4.50	4.50	0
2021-11-12	4.50	4.50	4.50	4.50	0
2021-11-11	4.50	4.50	4.50	4.50	0
2021-11-10	4.50	4.50	4.50	4.50	0
2021-11-09	4.50	4.50	4.50	4.50	0
2021-11-08	4.50	4.50	4.50	4.50	0
2021-11-05	4.50	4.50	4.50	4.50	0
2021-11-04	4.50	4.50	4.50	4.50	0
2021-11-03	4.50	4.50	4.50	4.50	0
2021-11-02	4.50	4.50	4.50	4.50	0
2021-11-01	4.50	4.50	4.50	4.50	0
2021-10-29	4.50	4.50	4.50	4.50	0
2021-10-28	4.50	4.50	4.50	4.50	0
2021-10-27	4.50	4.50	4.50	4.50	0
2021-10-26	4.50	4.50	4.50	4.50	0
2021-10-25	4.75	4.75	4.50	4.50	4,938
2021-10-22	4.75	4.75	4.75	4.75	0
2021-10-21	4.75	4.75	4.75	4.75	0
2021-10-20	4.75	4.75	4.75	4.75	0
2021-10-19	4.75	4.75	4.75	4.75	0
2021-10-18	4.75	4.75	4.75	4.75	0
2021-10-15	4.75	4.75	4.75	4.75	0
2021-10-14	4.75	4.75	4.75	4.75	0
2021-10-13	4.75	4.75	4.75	4.75	0
2021-10-12	4.75	4.75	4.75	4.75	0
2021-10-11	4.75	4.75	4.75	4.75	0
2021-10-08	4.75	4.75	4.75	4.75	0
2021-10-07	4.75	4.75	4.75	4.75	0
2021-10-06	4.75	4.75	4.75	4.75	0
2021-10-05	4.75	4.75	4.75	4.75	0
2021-10-04	4.75	4.75	4.75	4.75	4,266
2021-10-01	4.75	4.75	4.75	4.75	0
2021-09-30	4.75	4.75	4.75	4.75	0
2021-09-29	4.75	4.75	4.75	4.75	0
2021-09-28	4.75	4.75	4.75	4.75	66,679
2021-09-27	4.50	4.50	4.50	4.75	84,000
2021-09-24	5.25	5.25	5.25	5.25	0
2021-09-23	5.25	5.25	5.25	5.25	0
2021-09-22	5.25	5.25	5.25	5.25	0
2021-09-21	5.25	5.25	5.25	5.25	0
2021-09-20	5.25	5.25	5.25	5.25	0
2021-09-17	5.25	5.25	5.25	5.25	0
2021-09-16	5.25	5.25	5.25	5.25	0
2021-09-15	5.25	5.25	5.25	5.25	0
2021-09-14	5.25	5.25	5.25	5.25	0
2021-09-13	5.25	5.25	5.25	5.25	1,723
2021-09-10	5.25	5.25	5.25	5.25	0
2021-09-09	5.25	5.25	5.25	5.25	0
2021-09-08	5.25	5.25	5.25	5.25	0
2021-09-07	5.25	5.25	5.25	5.25	0
2021-09-06	5.25	5.25	5.25	5.25	0
2021-09-03	5.25	5.25	5.25	5.25	0
2021-09-02	5.25	5.25	5.25	5.25	0
2021-09-01	5.25	5.25	5.25	5.25	0
2021-08-31	5.25	5.25	5.25	5.25	0
2021-08-30	5.25	5.25	5.25	5.25	0
2021-08-27	5.25	5.25	5.25	5.25	0
2021-08-26	5.25	5.25	5.25	5.25	0
2021-08-25	5.25	5.25	5.25	5.25	0
2021-08-24	5.25	5.25	5.25	5.25	0
2021-08-23	5.25	5.25	5.25	5.25	0
2021-08-20	5.25	5.25	5.25	5.25	0
2021-08-19	5.25	5.25	5.25	5.25	6,000
2021-08-18	5.25	5.25	5.25	5.25	0
2021-08-17	5.25	5.25	5.25	5.25	0
2021-08-16	5.25	5.25	5.25	5.25	0
2021-08-13	5.25	5.25	5.25	5.25	0
2021-08-12	5.25	5.25	5.25	5.25	0
2021-08-11	5.25	5.25	5.25	5.25	0
2021-08-10	5.25	5.25	5.25	5.25	2,884
2021-08-09	5.25	5.25	5.25	5.25	0
2021-08-06	5.25	5.25	5.25	5.25	0
2021-08-05	5.25	5.25	5.25	5.25	0
2021-08-04	5.25	5.25	5.25	5.25	0
2021-08-03	5.25	5.25	5.25	5.25	0
2021-08-02	5.25	5.25	5.25	5.25	0
2021-07-30	5.25	5.25	5.25	5.25	0
2021-07-29	5.25	5.25	5.25	5.25	0
2021-07-28	5.25	5.25	5.25	5.25	0
2021-07-27	5.25	5.25	5.25	5.25	0
2021-07-26	5.25	5.25	5.25	5.25	0
2021-07-23	5.25	5.25	5.25	5.25	0
2021-07-22	5.25	5.25	5.25	5.25	0
2021-07-21	5.50	5.50	5.25	5.25	0
2021-07-20	5.00	5.50	5.00	5.50	0
2021-07-19	5.75	5.75	5.00	5.00	85,253
2021-07-16	5.75	5.75	5.75	5.75	0
2021-07-15	5.75	5.75	5.75	5.75	0
2021-07-14	5.75	5.75	5.75	5.75	0
2021-07-13	6.50	6.50	6.50	5.75	18
2021-07-12	6.50	6.50	6.50	5.75	10
2021-07-09	5.75	5.75	5.75	5.38	4,084
2021-07-08	5.38	5.38	5.38	5.38	0
2021-07-07	5.38	5.38	5.38	5.38	0
2021-07-06	5.38	5.38	5.38	5.38	4,000
2021-07-05	5.38	5.38	5.38	5.38	0
2021-07-02	5.38	5.38	5.38	5.38	0
2021-07-01	5.38	5.38	5.38	5.38	0
2021-06-30	5.38	5.38	5.38	5.38	0
2021-06-29	5.38	5.38	5.38	5.38	0
2021-06-28	5.38	5.38	5.38	5.38	0
2021-06-25	5.38	5.38	5.38	5.38	47,079
2021-06-24	5.38	5.38	5.38	5.38	0
2021-06-23	5.38	5.38	5.38	5.38	0
2021-06-22	5.38	5.38	5.38	5.38	0
2021-06-21	5.38	5.38	5.38	5.38	0
2021-06-18	5.75	5.75	5.38	5.38	0
2021-06-17	5.75	5.75	5.75	5.75	253
2021-06-16	5.75	5.75	5.75	5.75	0
2021-06-15	5.75	5.75	5.75	5.75	0
2021-06-14	5.83	5.83	5.75	5.75	0
2021-06-11	5.83	5.83	5.83	5.83	0
2021-06-10	5.75	5.83	5.75	5.83	3,735
2021-06-09	5.75	5.75	5.75	5.75	0
2021-06-08	5.75	5.75	5.75	5.75	0
2021-06-07	5.75	5.75	5.75	5.75	0
2021-06-04	5.75	5.75	5.75	5.75	0
2021-06-03	5.75	5.75	5.75	5.75	0
2021-06-02	5.75	5.75	5.75	5.75	0
2021-06-01	5.75	5.75	5.75	5.75	0
2021-05-28	5.75	5.75	5.75	5.75	1,723
2021-05-27	5.75	5.75	5.75	5.75	0
2021-05-26	5.75	5.75	5.75	5.75	0
2021-05-25	5.75	5.75	5.75	5.75	0
2021-05-24	5.75	5.75	5.75	5.75	0
2021-05-21	5.75	5.75	5.75	5.75	0
2021-05-20	5.75	5.75	5.75	5.75	150,000
2021-05-19	5.75	5.75	5.75	5.75	0
2021-05-18	5.53	5.75	5.53	5.75	0
2021-05-17	5.50	5.53	5.50	5.53	0
2021-05-14	5.50	5.50	5.50	5.50	0
2021-05-13	5.50	5.50	5.50	5.50	5,000
2021-05-12	5.50	5.50	5.50	5.50	0
2021-05-11	4.50	4.50	4.50	5.50	1
2021-05-10	5.50	5.50	5.50	5.50	1,265
2021-05-07	5.50	5.50	5.50	5.50	0
2021-05-06	5.50	5.50	5.50	5.50	0
2021-05-05	5.50	5.50	5.50	5.50	0
2021-05-04	5.50	5.50	5.50	5.50	8,996
2021-04-30	5.50	5.50	5.50	5.50	2,693
2021-04-29	5.50	5.50	5.50	5.50	775
2021-04-28	5.50	5.50	5.50	5.50	0
2021-04-27	5.50	5.50	5.50	5.50	2,045
2021-04-26	5.50	5.50	5.50	5.50	0
2021-04-23	5.50	5.50	5.50	5.50	0
2021-04-22	5.50	5.50	5.50	5.50	0
2021-04-21	5.50	5.50	5.50	5.50	0
2021-04-20	5.50	5.50	5.50	5.50	0
2021-04-19	5.50	5.50	5.50	5.50	0
2021-04-16	5.50	5.50	5.50	5.50	0
2021-04-15	5.50	5.50	5.50	5.50	0
2021-04-14	5.50	5.50	5.50	5.50	0
2021-04-13	6.45	6.45	6.45	5.50	19,107
2021-04-12	5.50	6.00	5.50	6.00	0
2021-04-09	5.50	5.50	5.50	5.50	0
2021-04-08	6.50	6.50	6.50	5.50	975
2021-04-07	5.50	6.15	5.50	6.15	0
2021-04-06	5.50	5.50	5.50	5.50	1,687
2021-04-01	5.50	5.50	5.50	5.50	1,669
2021-03-31	5.50	5.50	5.50	5.50	0
2021-03-30	5.50	5.50	5.50	5.50	0
2021-03-29	5.50	5.50	5.50	5.50	0
2021-03-26	5.50	5.50	5.50	5.50	0
2021-03-25	5.50	5.50	5.50	5.50	82
2021-03-24	5.50	5.50	5.50	5.50	0
2021-03-23	5.50	5.50	5.50	5.50	0
2021-03-22	5.50	5.50	5.50	5.50	0
2021-03-19	5.40	5.50	5.40	5.50	2,000
2021-03-18	5.50	5.50	5.40	5.40	13,912
2021-03-17	5.50	5.50	5.50	5.50	0
2021-03-16	5.50	5.50	5.50	5.50	0
2021-03-15	5.50	5.50	5.50	5.50	0
2021-03-12	5.50	5.50	5.50	5.50	0
2021-03-11	5.50	5.50	5.50	5.50	0
2021-03-10	5.50	5.50	5.50	5.50	0
2021-03-09	5.50	5.50	5.50	5.50	0
2021-03-08	5.50	5.50	5.50	5.50	0
2021-03-05	5.50	5.50	5.50	5.50	0
2021-03-04	5.50	5.50	5.50	5.50	0
2021-03-03	5.48	5.50	5.48	5.50	0
2021-03-02	5.80	5.80	5.80	5.48	5,300
2021-03-01	5.50	5.50	5.50	5.50	0
2021-02-26	5.48	5.50	5.48	5.50	10,000
2021-02-25	5.80	5.80	5.80	5.48	10,150
2021-02-24	5.50	5.50	5.50	5.50	0
2021-02-23	5.50	5.50	5.50	5.50	0
2021-02-22	5.50	5.50	5.50	5.50	0
2021-02-19	5.50	5.50	5.50	5.50	0
2021-02-18	5.57	5.57	5.50	5.50	0
2021-02-17	5.57	5.57	5.57	5.57	0
2021-02-16	5.57	5.57	5.57	5.57	0
2021-02-15	5.57	5.57	5.57	5.57	19,513
2021-02-12	5.57	5.57	5.57	5.57	0
2021-02-11	5.57	5.57	5.57	5.57	0
2021-02-10	5.57	5.57	5.57	5.57	0
2021-02-09	5.65	5.65	5.57	5.57	2,185
2021-02-08	5.65	5.65	5.65	5.65	0
2021-02-05	5.65	5.65	5.65	5.65	0
2021-02-04	5.50	5.65	5.50	5.65	0
2021-02-03	5.65	5.65	5.50	5.50	300
2021-02-02	5.50	5.65	5.50	5.65	0
2021-02-01	5.50	5.50	5.50	5.50	0
2021-01-29	5.50	5.50	5.50	5.50	0
2021-01-28	5.50	5.50	5.50	5.50	0
2021-01-27	5.50	5.50	5.50	5.50	0
2021-01-26	5.50	5.50	5.50	5.50	0
2021-01-25	5.50	5.50	5.50	5.50	0
2021-01-22	5.50	5.50	5.50	5.50	17,362
2021-01-21	5.50	5.50	5.50	5.50	0
2021-01-20	5.50	5.50	5.50	5.50	0
2021-01-19	5.50	5.50	5.50	5.50	0
2021-01-18	5.50	5.50	5.50	5.50	0
2021-01-15	5.50	5.50	5.50	5.50	0
2021-01-14	5.50	5.50	5.50	5.50	0
2021-01-13	5.50	5.50	5.50	5.50	0
2021-01-12	5.50	5.50	5.50	5.50	0
2021-01-11	5.50	5.50	5.50	5.50	1,500
2021-01-08	5.50	5.50	5.50	5.50	0
2021-01-07	5.50	5.50	5.50	5.50	0
2021-01-06	5.50	5.50	5.50	5.50	0
2021-01-05	5.50	5.50	5.50	5.50	0
2021-01-04	5.40	5.50	5.40	5.50	1,274
2020-12-31	5.50	5.50	5.40	5.40	4,929
2020-12-30	5.38	5.50	5.38	5.50	0
2020-12-29	5.40	5.40	5.38	5.38	79,979
2020-12-24	5.50	5.50	5.40	5.40	0
2020-12-23	5.50	5.50	5.50	5.50	0
2020-12-22	5.50	5.50	5.50	5.50	0
2020-12-21	5.50	5.50	5.50	5.50	0
2020-12-18	5.50	5.50	5.50	5.50	0
2020-12-17	5.50	5.50	5.50	5.50	0
2020-12-16	5.50	5.50	5.50	5.50	0
2020-12-15	5.40	5.50	5.40	5.50	0
2020-12-14	5.50	5.50	5.40	5.40	10,000
2020-12-11	5.50	5.50	5.50	5.50	0
2020-12-10	5.50	5.50	5.50	5.50	0
2020-12-09	5.50	5.50	5.50	5.50	0
2020-12-08	5.50	5.50	5.50	5.50	0
2020-12-07	5.50	5.50	5.50	5.50	0
2020-12-04	5.50	5.50	5.50	5.50	3,955
2020-12-03	5.50	5.50	5.50	5.50	0
2020-12-02	5.50	5.50	5.50	5.50	0
2020-12-01	5.50	5.50	5.50	5.50	0
2020-11-30	5.50	5.50	5.50	5.50	5,134
2020-11-27	5.50	5.50	5.50	5.50	0
2020-11-26	5.50	5.50	5.50	5.50	0
2020-11-25	5.50	5.50	5.50	5.50	0
2020-11-24	5.50	5.50	5.50	5.50	0
2020-11-23	5.50	5.50	5.50	5.50	0
2020-11-20	5.50	5.50	5.50	5.50	5,000
2020-11-19	5.50	5.50	5.50	5.50	0
2020-11-18	5.50	5.50	5.50	5.50	0
2020-11-17	5.50	5.50	5.50	5.50	0
2020-11-16	5.50	5.50	5.50	5.50	0
2020-11-13	5.50	5.50	5.50	5.50	0
2020-11-12	5.50	5.50	5.50	5.50	0
2020-11-11	5.50	5.50	5.50	5.50	0
2020-11-10	5.50	5.50	5.50	5.50	0
2020-11-09	5.50	5.50	5.50	5.50	0
2020-11-06	5.50	5.50	5.50	5.50	0
2020-11-05	5.50	5.50	5.50	5.50	0
2020-11-04	5.50	5.50	5.50	5.50	0
2020-11-03	5.50	5.50	5.50	5.50	0
2020-11-02	5.50	5.50	5.50	5.50	2,589
2020-10-30	5.50	5.50	5.50	5.50	0
2020-10-29	5.50	5.50	5.50	5.50	0
2020-10-28	5.50	5.50	5.50	5.50	0
2020-10-27	5.50	5.50	5.50	5.50	0
2020-10-26	5.50	5.50	5.50	5.50	1,831
2020-10-23	4.50	4.50	4.50	5.50	1,760
2020-10-22	5.50	5.50	5.50	5.50	0
2020-10-21	5.50	5.50	5.50	5.50	0
2020-10-20	5.50	5.50	5.50	5.50	0
2020-10-16	5.50	5.50	5.50	5.50	0
2020-10-15	4.50	4.50	4.50	5.50	721
2020-10-14	5.50	5.50	5.50	5.50	0
2020-10-13	5.50	5.50	5.50	5.50	0
2020-10-12	5.50	5.50	5.50	5.50	0
2020-10-09	5.50	5.50	5.50	5.50	0
2020-10-08	5.50	5.50	5.50	5.50	0
2020-10-07	4.50	4.50	4.50	5.50	2,300
2020-10-06	5.50	5.50	5.50	5.50	0
2020-10-05	5.50	5.50	5.50	5.50	6,383
2020-10-02	5.50	5.50	5.50	5.50	0
2020-10-01	5.50	5.50	5.50	5.50	0
2020-09-30	5.50	5.50	5.50	5.50	0
2020-09-29	5.50	5.50	5.50	5.50	0
2020-09-28	5.50	5.50	5.50	5.50	0
2020-09-25	5.50	5.50	5.50	5.50	0
2020-09-24	5.50	5.50	5.50	5.50	0
2020-09-23	5.50	5.50	5.50	5.50	0
2020-09-22	5.50	5.50	5.50	5.50	0
2020-09-21	5.50	5.50	5.50	5.50	0
2020-09-18	5.50	5.50	5.50	5.50	0
2020-09-17	5.50	5.50	5.50	5.50	0
2020-09-16	5.50	5.50	5.50	5.50	0
2020-09-15	5.50	5.50	5.50	5.50	0
2020-09-14	5.50	5.50	5.50	5.50	0
2020-09-11	5.50	5.50	5.50	5.50	11,594
2020-09-10	5.50	5.50	5.50	5.50	0
2020-09-09	5.00	5.50	5.00	5.50	95,000
2020-09-08	5.50	5.50	5.00	5.00	0
2020-09-07	5.50	5.50	5.50	5.50	0
2020-09-04	5.05	5.50	5.05	5.50	0
2020-09-03	5.00	5.05	5.00	5.05	0
2020-09-02	5.00	5.00	5.00	5.00	0
2020-09-01	5.50	5.50	5.00	5.00	912
2020-08-28	5.50	5.50	5.50	5.50	0
2020-08-27	5.50	5.50	5.50	5.50	0
2020-08-26	5.50	5.50	5.50	5.50	0
2020-08-25	5.50	5.50	5.50	5.50	0
2020-08-24	5.50	5.50	5.50	5.50	0
2020-08-21	5.50	5.50	5.50	5.50	6,558
2020-08-20	5.50	5.50	5.50	5.50	0
2020-08-19	5.50	5.50	5.50	5.50	0
2020-08-18	4.80	4.80	4.80	5.50	78,249
2020-08-17	5.30	5.30	5.28	5.28	0
2020-08-14	5.33	5.33	5.30	5.30	0
2020-08-13	5.38	5.38	5.33	5.33	909
2020-08-12	5.48	5.48	5.38	5.38	1,397
2020-08-11	6.45	6.45	6.45	5.48	1
2020-08-10	5.88	5.88	5.88	5.88	0
2020-08-07	5.90	5.90	5.88	5.88	0
2020-08-06	5.95	5.95	5.90	5.90	558
2020-08-05	6.00	6.00	5.95	5.95	0
2020-08-04	5.48	6.00	5.48	6.00	0
2020-08-03	5.20	5.20	5.20	5.48	34,610
2020-07-31	6.05	6.08	6.05	6.08	0
2020-07-30	6.00	6.00	6.00	6.00	0
2020-07-29	6.00	6.00	6.00	6.00	0
2020-07-28	6.00	6.00	6.00	6.00	0
2020-07-27	5.75	6.00	5.75	6.00	0
2020-07-24	5.75	5.75	5.75	5.75	0
2020-07-23	6.50	6.50	6.50	5.75	1
2020-07-22	5.25	5.51	5.25	5.51	0
2020-07-21	5.75	5.75	5.25	5.25	125,000
2020-07-20	6.00	6.00	6.00	6.00	0
2020-07-17	6.00	6.00	6.00	6.00	0
2020-07-16	6.45	6.45	6.45	6.00	38,699
2020-07-15	5.98	5.98	5.98	5.98	0
2020-07-14	5.50	6.30	5.50	5.98	11,041
2020-07-13	5.98	5.98	5.98	5.98	0
2020-07-10	5.98	5.98	5.98	5.98	0
2020-07-09	6.45	6.45	6.45	5.98	910
2020-07-08	5.98	5.98	5.98	5.98	0
2020-07-07	5.98	5.98	5.98	5.98	0
2020-07-06	6.50	6.50	6.45	5.98	32,490
2020-07-03	5.98	6.28	5.98	6.28	0
2020-07-02	5.98	5.98	5.98	5.98	0
2020-07-01	5.98	5.98	5.98	5.98	0
2020-06-30	5.98	5.98	5.98	5.98	0
2020-06-29	6.00	6.00	6.00	5.73	2,800
2020-06-26	5.73	5.73	5.73	5.73	0
2020-06-25	5.73	5.73	5.73	5.73	14,000
2020-06-24	6.15	6.15	6.15	5.38	3,859
2020-06-23	5.48	5.48	5.38	5.38	25,198
2020-06-22	6.50	6.50	6.50	5.48	1,005
2020-06-19	5.26	5.26	5.26	5.26	5,750
2020-06-18	5.26	5.26	5.26	5.26	52,796
2020-06-17	5.23	5.23	5.23	5.23	22,995
2020-06-16	5.20	5.23	5.20	5.23	0
2020-06-15	5.15	5.20	5.15	5.20	4,209
2020-06-12	5.05	5.05	5.05	5.15	44,958
2020-06-11	5.45	5.45	5.43	5.43	0
2020-06-10	5.78	5.78	5.45	5.45	0
2020-06-09	5.73	5.78	5.73	5.78	0
2020-06-08	5.65	5.73	5.65	5.73	0
2020-06-05	5.55	5.55	5.50	5.65	268,568
2020-06-04	7.00	7.00	7.00	6.48	21,839
2020-06-03	6.10	6.28	6.10	6.28	11,207
2020-06-02	6.08	6.10	6.08	6.10	14,400
2020-06-01	6.03	6.08	6.03	6.08	6,761
2020-05-29	5.75	5.75	5.75	5.75	0
2020-05-28	6.40	6.40	6.40	5.75	83,814
2020-05-27	5.53	5.53	5.53	5.53	108,418
2020-05-26	5.25	5.53	5.25	5.53	8,250
2020-05-22	5.25	5.25	5.25	5.25	6,267
2020-05-21	5.60	5.60	5.60	5.25	194,015
2020-05-20	5.50	5.50	5.50	5.05	12,484
2020-05-19	5.00	5.00	5.00	4.50	32,076
2020-05-18	4.50	4.50	4.50	4.50	1,382
2020-05-15	4.50	4.50	4.50	4.50	0
2020-05-14	4.50	4.50	4.50	4.50	2,347
2020-05-13	3.75	4.50	3.75	4.50	1,637
2020-05-12	4.50	4.50	3.75	3.75	0
2020-05-11	4.50	4.50	4.50	4.50	14,892
2020-05-07	4.50	4.50	4.50	4.50	0
2020-05-06	3.75	4.50	3.75	4.50	0
2020-05-05	3.75	3.75	3.75	3.75	4,800
2020-05-04	4.50	4.50	3.75	3.75	0
2020-05-01	4.50	4.50	4.50	4.50	0
2020-04-30	3.75	3.75	3.75	3.75	6
2020-04-29	3.75	3.75	3.75	3.75	0
2020-04-28	3.75	3.75	3.75	3.75	0
2020-04-27	3.76	3.76	3.75	3.75	0
2020-04-24	3.76	3.76	3.76	3.76	0
2020-04-23	3.76	3.76	3.76	3.76	0
2020-04-22	4.00	4.00	4.00	4.67	51,111
2020-04-21	4.51	4.67	4.51	4.67	0
2020-04-20	4.01	4.51	4.01	4.51	0
2020-04-17	4.51	4.51	4.01	4.01	44,355
2020-04-16	4.01	4.51	4.01	4.51	0
2020-04-15	4.51	4.51	4.01	4.01	39,185
2020-04-14	3.76	3.76	3.76	3.76	93,636
2020-04-09	3.85	3.85	3.76	3.76	0
2020-04-08	4.00	4.00	4.00	3.85	124,436
2020-04-07	4.35	4.35	4.35	4.35	75,000
2020-04-06	4.11	4.11	4.11	4.11	0
2020-04-03	4.11	4.11	4.11	4.11	0
2020-04-03	4.11	4.11	4.11	4.11	301
2020-04-02	4.11	4.11	4.11	4.11	0
2020-04-02	4.11	4.11	4.11	4.11	0
2020-04-01	4.10	4.11	4.11	4.11	49,381
2020-04-01	4.10	4.10	4.10	4.10	49,381
2020-03-31	4.10	4.10	4.10	4.10	0
2020-03-30	3.75	3.75	3.75	3.75	0
2020-03-27	3.75	3.75	3.75	3.75	0
2020-03-26	3.75	3.75	3.75	3.75	0
2020-03-25	4.00	4.00	4.00	4.00	4,500
2020-03-24	4.00	4.00	4.00	4.75	78,636
2020-03-23	5.00	5.00	5.00	5.00	0
2020-03-20	4.75	4.75	4.75	4.75	95,602
2020-03-19	4.00	4.00	4.00	3.49	170,721
2020-03-18	3.16	3.16	3.16	3.16	0
2020-03-17	2.70	2.70	2.70	2.80	85,000
2020-03-16	2.70	2.70	2.70	2.79	35,000
2020-03-13	2.69	2.69	2.69	2.69	0
2020-03-12	2.69	2.69	2.69	2.69	0
2020-03-11	2.69	2.69	2.69	2.69	0
2020-03-10	2.69	2.69	2.69	2.69	0
2020-03-09	2.69	2.69	2.69	2.69	0
2020-03-06	2.75	2.75	2.69	2.69	0
2020-03-05	2.75	2.75	2.75	2.75	0
2020-03-04	2.69	2.69	2.69	2.69	0
2020-03-03	2.75	2.75	2.75	2.75	0
2020-03-02	2.85	2.85	2.85	2.85	0
2020-02-28	2.85	2.85	2.85	2.85	0
2020-02-27	2.80	2.80	2.80	2.85	300,000
2020-02-26	2.85	2.85	2.85	2.85	0
2020-02-25	2.69	2.69	2.69	2.69	0
2020-02-24	2.69	2.69	2.69	2.69	0
2020-02-21	2.69	2.69	2.69	2.69	0
2020-02-20	2.69	2.69	2.69	2.69	225,000
2020-02-19	2.69	2.69	2.69	2.69	0
2020-02-18	2.44	2.69	2.44	2.69	295,000
2020-02-17	2.47	2.47	2.44	2.44	0
2020-02-14	2.47	2.47	2.47	2.47	0
2020-02-13	2.72	2.72	2.47	2.47	95,000
2020-02-12	2.47	2.72	2.47	2.72	19,474
2020-02-11	2.47	2.47	2.47	2.47	0
2020-02-10	2.47	2.47	2.47	2.47	0
2020-02-07	2.48	2.48	2.47	2.47	9,000
2020-02-06	2.48	2.48	2.48	2.48	0
2020-02-05	2.47	2.48	2.47	2.48	0
2020-02-04	2.47	2.47	2.47	2.47	0
2020-02-03	2.47	2.47	2.47	2.47	0
2020-01-31	2.48	2.48	2.48	2.48	0
2020-01-30	2.47	2.48	2.47	2.48	0
2020-01-29	2.47	2.47	2.47	2.47	0
2020-01-28	2.47	2.47	2.47	2.47	0
2020-01-27	2.95	2.95	2.47	2.47	0
2020-01-24	2.95	2.95	2.95	2.95	0
2020-01-23	2.95	2.95	2.95	2.95	0
2020-01-22	2.95	2.95	2.95	2.95	0
2020-01-21	2.95	2.95	2.95	2.95	0
2020-01-20	2.95	2.95	2.95	2.95	0
2020-01-17	2.95	2.95	2.95	2.95	0
2020-01-16	2.95	2.95	2.95	2.95	9,000
2020-01-15	2.95	2.95	2.95	2.95	0
2020-01-14	2.95	2.95	2.95	2.95	0
2020-01-13	2.74	2.95	2.74	2.95	0
2020-01-10	2.00	2.36	2.00	2.74	178,769
2020-01-09	2.99	2.99	2.43	2.43	0
2020-01-08	2.41	2.99	2.41	2.99	0
2020-01-07	2.99	2.99	2.41	2.41	0
2020-01-06	2.99	2.99	2.99	2.99	0
2020-01-03	2.99	2.99	2.99	2.99	0
2020-01-02	2.99	2.99	2.99	2.99	0
2019-12-31	2.99	2.99	2.99	2.99	0
2019-12-30	2.99	2.99	2.99	2.99	0
2019-12-27	2.99	2.99	2.99	2.99	0
2019-12-24	2.99	2.99	2.99	2.99	0
2019-12-23	2.99	2.99	2.99	2.99	0
2019-12-20	2.99	2.99	2.99	2.99	0
2019-12-19	2.99	2.99	2.99	2.99	0
2019-12-18	2.99	2.99	2.99	2.99	0
2019-12-17	2.99	2.99	2.99	2.99	0
2019-12-16	2.99	2.99	2.99	2.99	0
2019-12-13	2.99	2.99	2.99	2.99	0
2019-12-12	2.99	2.99	2.99	2.99	0
2019-12-11	2.99	2.99	2.99	2.99	0
2019-12-10	2.99	2.99	2.99	2.99	0
2019-12-09	3.46	3.46	2.99	2.99	0
2019-12-06	3.46	3.46	3.46	3.46	0
2019-12-05	3.46	3.46	3.46	3.46	0
2019-12-04	3.46	3.46	3.46	3.46	0
2019-12-03	3.21	3.46	3.21	3.46	0
2019-12-02	2.99	3.21	2.99	3.21	0
2019-11-29	2.99	2.99	2.99	2.99	0
2019-11-28	2.99	2.99	2.99	2.99	0
2019-11-27	2.99	2.99	2.99	2.99	0
2019-11-26	2.99	2.99	2.99	2.99	0
2019-11-25	3.39	3.39	2.99	2.99	0
2019-11-22	3.39	3.39	3.39	3.39	0
2019-11-21	3.39	3.39	3.39	3.39	0
2019-11-20	2.99	3.39	2.99	3.39	0
2019-11-19	2.99	2.99	2.99	2.99	0
2019-11-18	3.39	3.39	2.99	2.99	0
2019-11-15	3.39	3.39	3.39	3.39	0
2019-11-14	3.39	3.39	3.39	3.39	0
2019-11-13	3.39	3.39	3.39	3.39	0
2019-11-12	3.39	3.39	3.39	3.39	0
2019-11-11	3.39	3.39	3.39	3.39	0
2019-11-08	3.39	3.39	3.39	3.39	0
2019-11-07	3.39	3.39	3.39	3.39	0
2019-11-06	2.99	3.39	2.99	3.39	0
2019-11-05	2.99	2.99	2.99	2.99	0
2019-11-04	3.39	3.39	2.99	2.99	0
2019-11-01	3.19	3.39	3.19	3.39	0
2019-10-31	3.19	3.39	3.19	3.39	0
2019-10-30	2.99	3.19	2.99	3.19	0
2019-10-29	2.99	2.99	2.99	2.99	0
2019-10-28	2.99	2.99	2.99	2.99	0
2019-10-25	2.99	2.99	2.99	2.99	0
2019-10-24	2.99	2.99	2.99	2.99	0
2019-10-23	2.99	2.99	2.99	2.99	0
2019-10-22	2.99	2.99	2.99	2.99	0
2019-10-21	2.99	2.99	2.99	2.99	0
2019-10-18	2.99	2.99	2.99	2.99	0
2019-10-17	2.99	2.99	2.99	2.99	0
2019-10-16	2.99	2.99	2.99	2.99	200
2019-10-15	3.24	3.24	2.99	2.99	0
2019-10-14	2.99	3.24	2.99	3.24	0
2019-10-11	2.99	2.99	2.99	2.99	0
2019-10-10	2.99	2.99	2.99	2.99	0
2019-10-09	3.24	3.24	2.99	2.99	0
2019-10-08	3.24	3.24	3.24	3.24	0
2019-10-07	2.99	3.24	2.99	3.24	18,500
2019-10-04	2.99	2.99	2.99	2.99	0
2019-10-03	2.99	2.99	2.99	2.99	0
2019-10-02	2.99	2.99	2.99	2.99	0
2019-10-01	2.49	2.99	2.49	2.99	0
2019-09-30	3.00	3.00	2.49	2.49	0
2019-09-27	3.00	3.00	3.00	3.00	0
2019-09-26	3.00	3.00	3.00	3.00	0
2019-09-25	3.00	3.00	3.00	3.00	0
2019-09-24	2.60	2.60	2.60	3.00	101,201
2019-09-23	3.00	3.29	3.00	3.29	0
2019-09-20	3.00	3.00	3.00	3.00	0
2019-09-19	3.00	3.00	3.00	3.00	0
2019-09-18	2.50	3.00	2.50	3.00	0
2019-09-17	2.68	2.68	2.68	2.50	20,000
2019-09-16	3.25	3.25	2.34	2.34	1,467,000
2019-09-13	3.25	3.25	3.25	3.25	0
2019-09-12	3.61	3.61	3.25	3.25	0
2019-09-11	3.25	3.61	3.25	3.61	0
2019-09-10	3.25	3.25	3.25	3.25	0
2019-09-09	3.25	3.25	3.25	3.25	30,303
2019-09-06	2.99	3.25	2.99	3.25	0
2019-09-05	2.99	2.99	2.99	2.99	0
2019-09-04	3.10	3.10	3.10	2.99	400,000
2019-09-03	3.30	3.30	3.30	3.24	300,000
2019-09-02	3.24	3.49	3.24	3.49	0
2019-08-30	3.24	3.24	3.24	3.24	0
2019-08-29	3.24	3.24	3.24	3.24	0
2019-08-28	3.24	3.24	3.24	3.24	0
2019-08-27	3.25	3.25	3.24	3.24	0
2019-08-23	3.49	3.49	3.49	3.49	0
2019-08-22	3.49	3.49	3.49	3.49	0
2019-08-21	3.49	3.49	3.49	3.49	0
2019-08-20	3.49	3.49	3.49	3.49	0
2019-08-19	3.49	3.49	3.49	3.49	0
2019-08-16	3.25	3.49	3.25	3.49	0
2019-08-15	3.25	3.25	3.25	3.25	0
2019-08-14	3.25	3.25	3.25	3.25	0
2019-08-13	3.24	3.25	3.24	3.25	0
2019-08-12	3.24	3.24	3.24	3.24	0
2019-08-09	3.24	3.24	3.24	3.24	0
2019-08-08	3.24	3.24	3.24	3.24	0
2019-08-07	3.24	3.24	3.24	3.24	0
2019-08-06	3.25	3.25	3.24	3.24	0
2019-08-05	3.25	3.25	3.25	3.25	0
2019-08-02	3.24	3.25	3.24	3.25	0
2019-08-01	3.24	3.24	3.24	3.24	0
2019-07-31	3.24	3.24	3.24	3.24	0
2019-07-30	3.24	3.24	3.24	3.24	0
2019-07-29	3.24	3.24	3.24	3.24	0
2019-07-26	3.24	3.24	3.24	3.24	0
2019-07-25	3.24	3.24	3.24	3.24	0
2019-07-24	3.24	3.24	3.24	3.24	0
2019-07-23	3.24	3.24	3.24	3.24	0
2019-07-22	3.24	3.24	3.24	3.24	0
2019-07-19	3.24	3.24	3.24	3.24	0
2019-07-18	3.24	3.24	3.24	3.24	0
2019-07-17	3.25	3.25	3.24	3.24	0
2019-07-16	3.24	3.25	3.24	3.25	0
2019-07-15	3.24	3.24	3.24	3.24	0
2019-07-12	3.24	3.24	3.24	3.24	0
2019-07-11	3.24	3.24	3.24	3.24	0
2019-07-10	3.24	3.24	3.24	3.24	0
2019-07-09	3.25	3.25	3.24	3.24	0
2019-07-08	3.24	3.25	3.24	3.25	0
2019-07-05	3.25	3.25	3.24	3.24	0
2019-07-04	3.24	3.25	3.24	3.25	0
2019-07-03	3.24	3.24	3.24	3.24	0
2019-07-02	3.24	3.24	3.24	3.24	0
2019-07-01	3.24	3.24	3.24	3.24	0
2019-06-28	3.25	3.25	3.24	3.24	0
2019-06-27	3.24	3.24	3.24	3.24	0
2019-06-26	3.24	3.24	3.24	3.24	0
2019-06-25	2.90	2.90	2.90	3.24	150,000
2019-06-24	2.99	2.99	2.99	2.99	0
2019-06-21	2.99	2.99	2.99	2.99	0
2019-06-20	2.99	2.99	2.99	2.99	0
2019-06-19	3.54	3.54	2.99	2.99	0
2019-06-18	3.54	3.54	3.54	3.54	26
2019-06-17	3.54	3.54	3.54	3.54	0
2019-06-14	3.54	3.54	3.54	3.54	0
2019-06-13	2.99	3.54	2.99	3.54	0
2019-06-12	2.99	2.99	2.99	2.99	0
2019-06-11	2.99	2.99	2.99	2.99	0
2019-06-10	2.99	2.99	2.99	2.99	0
2019-06-07	2.99	2.99	2.99	2.99	0
2019-06-06	2.99	2.99	2.99	2.99	0
2019-06-05	2.99	2.99	2.99	2.99	0
2019-06-04	2.99	2.99	2.99	2.99	0
2019-06-03	3.50	3.50	2.99	2.99	0
2019-05-31	3.49	3.49	3.49	3.49	0
2019-05-30	3.49	3.49	3.49	3.49	0
2019-05-29	3.49	3.49	3.49	3.49	0
2019-05-28	3.00	3.00	3.00	3.49	29,000
2019-05-24	2.99	2.99	2.99	2.99	0
2019-05-23	2.99	2.99	2.99	2.99	0
2019-05-22	2.99	2.99	2.99	2.99	0
2019-05-21	2.99	2.99	2.99	2.99	0
2019-05-20	2.99	2.99	2.99	2.99	0
2019-05-17	3.00	3.00	2.99	2.99	0
2019-05-16	2.99	3.00	2.99	3.00	0
2019-05-15	3.46	3.46	2.99	2.99	0
2019-05-14	3.46	3.46	3.46	3.46	0
2019-05-13	3.14	3.46	3.14	3.46	0
2019-05-10	3.46	3.46	3.14	3.14	0
2019-05-09	2.99	3.46	2.99	3.46	0
2019-05-08	3.00	3.00	3.00	2.99	50,000
2019-05-07	3.49	3.49	3.10	3.10	75,000
2019-05-03	3.49	3.49	3.49	3.49	0
2019-05-02	3.50	3.50	3.49	3.49	50,000
2019-05-01	3.49	3.50	3.49	3.50	0
2019-04-30	3.49	3.49	3.49	3.49	0
2019-04-29	3.49	3.49	3.49	3.49	0

Share	Price	Change
Gunsynd (GUN)	0.17	41.67%
Global Petroleum (GBP)	0.075	30.43%
Redx Pharma (REDX)	11.25	26.67%
Strip Tinning (STG)	47.50	21.79%
Zenova Grp (ZED)	2.15	21.05%

Share	Price	Change
Petrofac (PFC)	14.70	-34.08%
Byotrol (BYOT)	0.10	-20%
Uk Oil & Gas (UKOG)	0.028	-20%
Europa Metals (EUZ)	1.15	-17.86%
Biome Tech (BIOM)	82.50	-17.5%

Share	Price	Volume
Mosman Oil Gas (MSMN)	0.02	1,425,592,032
Tower Resources (TRP)	0.0195	393,097,550
Cap-xx (CPX)	0.0825	288,155,539
Beacon Energy. (BCE)	0.055	216,414,131
Echo Energy (ECHO)	0.0039	194,604,735