VDTK.L Share History

VDTK.L Share Price history. The following table shows end-of-day data VDTK historical share prices for VDTK.L, including the Open, High, Low, Close prices, along with trading volumes. Historical prices are recorded daily from the closing price of the company once the stock market has closed.

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

Date	Open	High	Low	Close	Volume
2024-03-06	0.11	0.12	0.11	0.12	7,287,739
2024-03-05	0.11	0.11	0.11	0.11	747,591
2024-03-04	0.11	0.11	0.11	0.11	8,549,342
2024-03-01	0.12	0.12	0.11	0.11	2,684,588
2024-02-29	0.14	0.15	0.12	0.12	19,666,470
2024-02-28	0.08	0.14	0.08	0.14	30,403,432
2024-02-27	0.09	0.08	0.08	0.08	5,122,588
2024-02-26	0.09	0.08	0.08	0.08	3,705,641
2024-02-23	0.10	0.10	0.09	0.09	2,431,567
2024-02-22	0.10	0.10	0.10	0.10	2,213,960
2024-02-21	0.10	0.10	0.10	0.10	2,895,024
2024-02-20	0.09	0.10	0.09	0.10	810,006
2024-02-19	0.09	0.09	0.09	0.09	6,294,813
2024-02-16	0.09	0.09	0.09	0.09	1,276,340
2024-02-15	0.09	0.09	0.09	0.09	305,813
2024-02-14	0.09	0.09	0.09	0.09	14,750
2024-02-13	0.09	0.09	0.09	0.09	51,071
2024-02-12	0.09	0.09	0.09	0.09	1,291,567
2024-02-09	0.09	0.09	0.09	0.09	925,502
2024-02-08	0.11	0.11	0.09	0.09	3,606,315
2024-02-07	0.14	0.12	0.11	0.11	5,668,405
2024-02-06	0.14	0.15	0.15	0.15	1,007,807
2024-02-05	0.15	0.15	0.14	0.14	1,154,771
2024-02-02	0.15	0.15	0.15	0.15	408,384
2024-02-01	0.15	0.15	0.15	0.15	960,902
2024-01-31	0.15	0.15	0.15	0.15	423,062
2024-01-30	0.15	0.16	0.15	0.15	1,392,693
2024-01-29	0.13	0.15	0.13	0.15	7,195,749
2024-01-26	0.14	0.14	0.12	0.12	1,155,457
2024-01-25	0.14	0.14	0.14	0.14	441,713
2024-01-24	0.16	0.16	0.14	0.14	4,663,776
2024-01-23	0.16	0.16	0.16	0.16	517,809
2024-01-22	0.16	0.16	0.16	0.16	57,649
2024-01-19	0.16	0.16	0.16	0.16	278,733
2024-01-18	0.16	0.16	0.16	0.16	729
2024-01-17	0.16	0.16	0.16	0.16	639,122
2024-01-16	0.16	0.16	0.16	0.16	49,282
2024-01-15	0.16	0.16	0.16	0.16	17,121
2024-01-12	0.16	0.16	0.16	0.16	20,058
2024-01-11	0.16	0.16	0.16	0.16	650,746
2024-01-10	0.16	0.16	0.16	0.16	123,748
2024-01-09	0.19	0.20	0.16	0.16	4,730,724
2024-01-08	0.19	0.19	0.19	0.19	2,627,115
2024-01-05	0.19	0.20	0.19	0.19	6,533,945
2024-01-04	0.13	0.22	0.13	0.20	28,011,739
2024-01-03	0.13	0.13	0.13	0.13	914,174
2024-01-02	0.14	0.14	0.13	0.13	237,000
2024-01-01	0.14	0.14	0.14	0.14	0
2023-12-29	0.18	0.18	0.14	0.14	3,253,578
2023-12-28	0.18	0.18	0.18	0.18	941,459
2023-12-27	0.18	0.18	0.16	0.18	1,224,114
2023-12-26	0.18	0.18	0.18	0.18	0
2023-12-25	0.18	0.18	0.18	0.18	0
2023-12-22	0.19	0.20	0.18	0.18	1,102,192
2023-12-21	0.20	0.20	0.19	0.19	721,771
2023-12-20	0.20	0.20	0.20	0.20	1,100,500
2023-12-19	0.20	0.20	0.20	0.20	89,059
2023-12-18	0.20	0.20	0.20	0.20	573,249
2023-12-15	0.21	0.21	0.20	0.21	481,206
2023-12-14	0.20	0.20	0.20	0.20	235,145
2023-12-13	0.20	0.20	0.20	0.20	23,233
2023-12-12	0.21	0.21	0.20	0.20	490,977
2023-12-11	0.21	0.21	0.21	0.21	335,243
2023-12-08	0.21	0.21	0.21	0.21	239,530
2023-12-07	0.21	0.22	0.21	0.21	258,927
2023-12-06	0.21	0.21	0.21	0.21	55,226
2023-12-05	0.21	0.21	0.21	0.21	292,000
2023-12-04	0.21	0.21	0.21	0.21	28,000
2023-12-01	0.20	0.21	0.20	0.21	2,542,431
2023-11-30	0.21	0.22	0.20	0.20	756,608
2023-11-29	0.32	0.32	0.18	0.21	8,246,678
2023-11-28	0.33	0.33	0.32	0.32	1,252,677
2023-11-27	0.33	0.33	0.33	0.33	774,943
2023-11-24	0.33	0.35	0.35	0.35	83,143
2023-11-23	0.33	0.33	0.33	0.33	702,759
2023-11-22	0.33	0.36	0.36	0.36	190,095
2023-11-21	0.33	0.36	0.33	0.33	204,484
2023-11-20	0.33	0.33	0.33	0.33	3,321,125
2023-11-17	0.38	0.38	0.33	0.33	1,745,525
2023-11-16	0.42	0.41	0.41	0.41	554,655
2023-11-15	0.42	0.43	0.42	0.42	51,985
2023-11-14	0.42	0.42	0.42	0.42	81,262
2023-11-13	0.42	0.42	0.42	0.42	293,964
2023-11-10	0.42	0.42	0.42	0.42	76,427
2023-11-09	0.42	0.42	0.42	0.42	120,582
2023-11-08	0.42	0.42	0.42	0.42	3,693
2023-11-07	0.42	0.43	0.42	0.42	132,912
2023-11-06	0.42	0.42	0.42	0.42	1,105,588
2023-11-03	0.42	0.44	0.44	0.44	117,935
2023-11-02	0.42	0.42	0.42	0.42	166,224
2023-11-01	0.43	0.43	0.42	0.42	284,505
2023-10-31	0.43	0.43	0.43	0.43	54,824
2023-10-30	0.43	0.45	0.43	0.43	94,848
2023-10-27	0.43	0.44	0.43	0.43	93,288
2023-10-26	0.43	0.43	0.43	0.43	127,409
2023-10-25	0.43	0.43	0.43	0.43	16,206
2023-10-24	0.43	0.43	0.43	0.43	0
2023-10-23	0.45	0.45	0.43	0.43	608,223
2023-10-20	0.45	0.45	0.45	0.45	0
2023-10-19	0.45	0.45	0.45	0.45	240,961
2023-10-18	0.45	0.45	0.45	0.45	141,948
2023-10-17	0.45	0.45	0.45	0.45	517,897
2023-10-16	0.44	0.46	0.45	0.45	291,431
2023-10-13	0.46	0.46	0.44	0.44	1,211,960
2023-10-12	0.46	0.46	0.46	0.46	24,479
2023-10-11	0.46	0.48	0.46	0.46	197,543
2023-10-10	0.46	0.46	0.46	0.46	355,070
2023-10-09	0.46	0.46	0.46	0.46	80,761
2023-10-06	0.48	0.48	0.46	0.46	696,835
2023-10-05	0.48	0.48	0.48	0.48	50,533
2023-10-04	0.48	0.48	0.48	0.48	610
2023-10-03	0.48	0.48	0.45	0.48	1,236,526
2023-10-02	0.45	0.48	0.45	0.48	157,481
2023-09-29	0.48	0.50	0.48	0.48	174,512
2023-09-28	0.47	0.48	0.47	0.48	375,869
2023-09-27	0.47	0.47	0.47	0.47	65,946
2023-09-26	0.47	0.47	0.47	0.47	43,426
2023-09-25	0.47	0.47	0.47	0.47	493,970
2023-09-22	0.47	0.47	0.46	0.47	292,055
2023-09-21	0.48	0.49	0.47	0.47	317,108
2023-09-20	0.48	0.49	0.48	0.49	459,568
2023-09-19	0.52	0.52	0.48	0.48	1,050,680
2023-09-18	0.49	0.50	0.48	0.48	699,515
2023-09-15	0.49	0.48	0.48	0.48	281,500
2023-09-14	0.49	0.49	0.48	0.49	630,016
2023-09-13	0.49	0.49	0.49	0.49	399,434
2023-09-12	0.49	0.49	0.49	0.49	738,908
2023-09-11	0.49	0.49	0.49	0.49	683,778
2023-09-08	0.51	0.51	0.49	0.49	1,429,342
2023-09-07	0.48	0.51	0.48	0.51	2,747,828
2023-09-06	0.48	0.51	0.48	0.48	1,073,930
2023-09-05	0.48	0.48	0.48	0.48	1,172,854
2023-09-04	0.48	0.50	0.50	0.50	3,008,775
2023-09-01	0.53	0.55	0.50	0.50	24,947,288
2023-08-31	0.83	0.82	0.75	0.75	1,527,747
2023-08-30	0.85	0.85	0.78	0.83	3,672,756
2023-08-29	0.85	0.85	0.85	0.85	970,145
2023-08-28	0.85	0.85	0.85	0.85	0
2023-08-25	0.70	0.85	0.65	0.85	4,136,925
2023-08-24	0.70	0.70	0.70	0.70	1,381,692
2023-08-23	0.85	0.85	0.70	0.70	2,881,357
2023-08-22	0.93	0.93	0.78	0.78	4,718,960
2023-08-21	1.05	1.02	1.02	1.02	4,659,584
2023-08-18	1.05	1.05	1.00	1.05	65,130
2023-08-17	1.10	1.10	0.99	1.05	472,858
2023-08-16	1.20	1.20	1.10	1.10	809,890
2023-08-15	1.13	1.30	1.13	1.20	7,038,184
2023-08-14	0.95	1.00	0.95	1.00	1,087,334
2023-08-11	0.95	0.95	0.95	0.95	795,259
2023-08-10	0.95	0.95	0.95	0.95	597,869
2023-08-09	0.95	0.95	0.95	0.95	125,889
2023-08-08	0.95	0.95	0.95	0.95	219,719
2023-08-07	0.95	0.95	0.95	0.95	51,404
2023-08-04	0.95	0.95	0.95	0.95	106,090
2023-08-03	0.95	0.95	0.95	0.95	671,404
2023-08-02	0.95	1.00	1.00	1.00	78,370
2023-08-01	0.98	0.99	0.99	0.99	964,763
2023-07-31	1.03	1.03	0.98	0.98	1,024,666
2023-07-28	1.10	1.10	1.03	1.03	1,597,756
2023-07-27	1.10	1.10	1.10	1.10	1,004,884
2023-07-26	1.10	1.10	1.10	1.10	1,224,728
2023-07-25	1.25	1.25	1.10	1.10	2,565,589
2023-07-24	1.30	1.30	1.25	1.25	399,280
2023-07-21	1.30	1.30	1.30	1.30	14,918
2023-07-20	1.30	1.30	1.30	1.30	3,288
2023-07-19	1.30	1.30	1.30	1.30	78,499
2023-07-18	1.30	1.30	1.30	1.30	85,133
2023-07-17	1.30	1.40	1.40	1.40	47,459
2023-07-14	1.30	1.30	1.30	1.30	700,722
2023-07-13	1.30	1.30	1.30	1.30	49,034
2023-07-12	1.25	1.14	1.14	1.30	297,801
2023-07-11	1.25	1.25	1.25	1.25	44,588
2023-07-10	1.14	1.25	1.14	1.25	665,413
2023-07-07	1.25	1.25	1.25	1.25	62,333
2023-07-06	1.40	1.40	1.25	1.25	1,594,806
2023-07-05	1.40	1.30	1.30	1.30	79,962
2023-07-04	1.40	1.40	1.30	1.40	102,908
2023-07-03	1.35	1.40	1.28	1.28	89,669
2023-06-30	1.35	1.35	1.35	1.35	17,616
2023-06-29	1.25	1.35	1.25	1.35	199,756
2023-06-28	1.40	1.45	1.28	1.45	1,216,319
2023-06-27	1.40	1.40	1.30	1.40	1,805,075
2023-06-26	1.40	1.40	1.40	1.40	6,438
2023-06-23	1.40	1.40	1.40	1.40	144,034
2023-06-22	1.40	1.40	1.40	1.40	8,999
2023-06-21	1.40	1.40	1.40	1.40	66,348
2023-06-20	1.40	1.40	1.40	1.40	250,742
2023-06-19	1.40	1.40	1.40	1.40	7,887
2023-06-16	1.40	1.40	1.40	1.40	125,934
2023-06-15	1.40	1.40	1.40	1.40	263,667
2023-06-14	1.45	1.48	1.40	1.40	781,432
2023-06-13	1.28	1.45	1.25	1.45	3,234,311
2023-06-12	1.30	1.30	1.28	1.28	161,250
2023-06-09	1.40	1.40	1.33	1.33	873,172
2023-06-08	1.55	1.58	1.33	1.33	357,305
2023-06-07	1.73	1.73	1.55	1.55	1,793,004
2023-06-06	1.73	1.73	1.73	1.73	108,146
2023-06-05	1.73	1.73	1.73	1.73	42,524
2023-06-02	1.73	1.73	1.73	1.73	115,298
2023-06-01	1.73	1.73	1.73	1.73	81,733
2023-05-31	1.73	1.73	1.73	1.73	529,981
2023-05-30	1.70	1.84	1.73	1.73	325,510
2023-05-29	1.70	1.70	1.70	1.70	0
2023-05-26	1.70	1.70	1.70	1.70	91,573
2023-05-25	1.70	1.70	1.70	1.70	49,491
2023-05-24	1.70	1.70	1.70	1.70	302,525
2023-05-23	1.70	1.70	1.55	1.70	588,053
2023-05-22	1.70	1.70	1.70	1.70	16,005
2023-05-19	1.70	1.70	1.60	1.70	65,647
2023-05-18	1.70	1.70	1.70	1.70	753,268
2023-05-17	1.70	1.90	1.90	1.90	446,646
2023-05-16	1.90	1.90	1.70	1.90	1,459,821
2023-05-15	1.70	1.75	1.60	1.75	154,177
2023-05-12	1.70	1.80	1.70	1.70	53,574
2023-05-11	1.70	1.70	1.70	1.70	449,091
2023-05-10	1.70	1.70	1.70	1.70	183,557
2023-05-09	1.80	1.80	1.70	1.70	1,543,238
2023-05-08	1.75	1.75	1.75	1.75	0
2023-05-05	1.70	1.75	1.60	1.75	1,378,817
2023-05-04	1.37	1.65	1.37	1.60	1,307,426
2023-05-03	1.50	1.63	1.35	1.50	3,964,826
2023-05-02	1.50	1.60	1.50	1.50	703,489
2023-05-01	1.50	1.50	1.50	1.50	0
2023-04-28	1.50	1.50	1.45	1.50	795,372
2023-04-27	1.50	1.50	1.50	1.50	305,890
2023-04-26	1.60	1.60	1.43	1.43	357,567
2023-04-25	1.60	1.70	1.60	1.60	226,346
2023-04-24	1.60	1.60	1.56	1.56	387,221
2023-04-21	1.60	1.70	1.60	1.60	1,561,915
2023-04-20	1.70	1.70	1.60	1.60	583,804
2023-04-19	1.35	1.60	1.40	1.60	4,183,121
2023-04-18	1.25	1.30	1.30	1.30	2,266,580
2023-04-17	1.05	1.25	1.05	1.25	1,766,935
2023-04-14	1.05	1.05	1.05	1.05	4,213,808
2023-04-13	1.05	1.05	1.05	1.05	12,964
2023-04-12	1.05	1.05	1.05	1.05	274,503
2023-04-11	1.05	1.05	1.05	1.05	830,887
2023-04-10	1.05	1.05	1.05	1.05	0
2023-04-07	1.05	1.05	1.05	1.05	0
2023-04-06	1.05	1.05	1.05	1.05	683,377
2023-04-05	1.05	1.05	1.05	1.05	233,938
2023-04-04	1.15	1.15	1.05	1.05	2,909,654
2023-04-03	1.15	1.15	1.15	1.15	752,529
2023-03-31	1.15	1.15	1.15	1.15	1,526,807
2023-03-30	1.25	1.25	1.15	1.15	1,970,916
2023-03-29	1.30	1.28	1.25	1.25	2,606,722
2023-03-28	0.90	1.45	0.90	1.30	8,508,990
2023-03-27	0.90	0.90	0.88	0.88	2,396,010
2023-03-24	0.90	0.83	0.83	0.83	1,416,175
2023-03-23	0.88	0.93	0.88	0.90	1,756,186
2023-03-22	0.93	0.93	0.88	0.88	606,227
2023-03-21	0.88	0.93	0.85	0.93	2,239,600
2023-03-20	0.93	0.93	0.88	0.88	2,123,400
2023-03-17	0.70	0.98	0.70	0.93	7,900,381
2023-03-16	0.68	0.68	0.68	0.68	449,685
2023-03-15	0.55	0.85	0.55	0.68	9,093,025
2023-03-14	0.55	0.55	0.55	0.55	189,489
2023-03-13	0.53	0.55	0.53	0.55	1,150,895
2023-03-10	0.50	0.53	0.45	0.53	874,490
2023-03-09	0.55	0.60	0.55	0.60	656,815
2023-03-08	0.55	0.55	0.55	0.55	10,080
2023-03-07	0.55	0.55	0.55	0.55	198,552
2023-03-06	0.55	0.55	0.55	0.55	102,384
2023-03-03	0.55	0.55	0.55	0.55	238,559
2023-03-02	0.60	0.60	0.60	0.60	345,237
2023-03-01	0.60	0.60	0.60	0.60	262,245
2023-02-28	0.60	0.60	0.60	0.60	120,008
2023-02-27	0.60	0.60	0.60	0.60	680,138
2023-02-24	0.60	0.60	0.60	0.60	83,449
2023-02-23	0.60	0.60	0.60	0.60	59,969
2023-02-22	0.60	0.60	0.60	0.60	211,427
2023-02-21	0.60	0.60	0.60	0.60	237,833
2023-02-20	0.60	0.60	0.50	0.60	3,248,678
2023-02-17	0.73	0.73	0.73	0.73	229,203
2023-02-16	0.73	0.73	0.73	0.73	68,912
2023-02-15	0.73	0.73	0.73	0.73	140,991
2023-02-14	0.73	0.73	0.73	0.73	83,978
2023-02-13	0.73	0.73	0.73	0.73	623,546
2023-02-10	0.73	0.73	0.73	0.73	401,803
2023-02-09	0.73	0.73	0.73	0.73	126,306
2023-02-08	0.73	0.73	0.73	0.73	27,968
2023-02-07	0.73	0.73	0.68	0.73	540,649
2023-02-06	0.73	0.77	0.77	0.77	317,838
2023-02-03	0.73	0.73	0.73	0.73	975,451
2023-02-02	0.73	0.73	0.73	0.73	100,439
2023-02-01	0.73	0.73	0.73	0.73	144,954
2023-01-31	0.73	0.73	0.73	0.73	80,898
2023-01-30	0.73	0.73	0.73	0.73	92,705
2023-01-27	0.73	0.73	0.73	0.73	82,130
2023-01-26	0.70	0.73	0.70	0.73	850,414
2023-01-25	0.70	0.70	0.70	0.70	588,936
2023-01-24	0.70	0.78	0.70	0.70	114,152
2023-01-23	0.83	0.83	0.78	0.78	1,182,404
2023-01-20	0.93	0.93	0.83	0.83	1,617,578
2023-01-19	0.78	0.93	0.78	0.93	1,567,603
2023-01-18	0.78	0.78	0.78	0.78	2,489,997
2023-01-17	0.65	0.80	0.80	0.80	1,320,127
2023-01-16	0.70	0.70	0.65	0.65	329,414
2023-01-13	0.65	0.65	0.65	0.65	773,920
2023-01-12	0.65	0.65	0.65	0.65	175,595
2023-01-11	0.60	0.66	0.63	0.65	593,857
2023-01-10	0.55	0.58	0.55	0.58	462,170
2023-01-09	0.55	0.55	0.55	0.55	147,407
2023-01-06	0.55	0.55	0.55	0.55	20,308
2023-01-05	0.55	0.55	0.55	0.55	215,061
2023-01-04	0.55	0.55	0.55	0.55	49,989
2023-01-03	0.55	0.55	0.55	0.55	476,476
2023-01-02	0.55	0.55	0.55	0.55	0
2022-12-30	0.55	0.55	0.55	0.55	53,814
2022-12-29	0.55	0.55	0.55	0.55	617,592
2022-12-28	0.55	0.55	0.55	0.55	176,835
2022-12-27	0.55	0.55	0.55	0.55	0
2022-12-26	0.55	0.55	0.55	0.55	0
2022-12-23	0.55	0.55	0.55	0.55	89,231
2022-12-22	0.60	0.60	0.55	0.55	336,010
2022-12-21	0.60	0.60	0.60	0.60	316,874
2022-12-20	0.63	0.63	0.60	0.60	29,207
2022-12-19	0.63	0.63	0.63	0.63	776,856
2022-12-16	0.65	0.65	0.63	0.63	129,641
2022-12-15	0.65	0.68	0.65	0.65	28,132
2022-12-14	0.69	0.69	0.65	0.65	355,853
2022-12-13	0.70	0.70	0.69	0.69	317,395
2022-12-12	0.70	0.70	0.70	0.70	116,367
2022-12-09	0.70	0.70	0.70	0.70	21,828
2022-12-08	0.70	0.70	0.70	0.70	102,826
2022-12-07	0.70	0.70	0.70	0.70	76,594
2022-12-06	0.75	0.75	0.70	0.70	254,220
2022-12-05	0.75	0.75	0.75	0.75	198,912
2022-12-02	0.75	0.75	0.75	0.75	25,647
2022-12-01	0.75	0.75	0.75	0.75	14,960
2022-11-30	0.75	0.75	0.75	0.75	13,071
2022-11-29	0.75	0.75	0.75	0.75	110,250
2022-11-28	0.75	0.75	0.75	0.75	4,662
2022-11-25	0.75	0.75	0.75	0.75	42,360
2022-11-24	0.75	0.75	0.75	0.75	160,544
2022-11-23	0.75	0.75	0.75	0.75	1,999,277
2022-11-22	0.75	0.75	0.75	0.75	58,065
2022-11-21	0.75	0.75	0.75	0.75	119,456
2022-11-18	0.75	0.75	0.75	0.75	543,467
2022-11-17	0.75	0.75	0.75	0.75	26,307
2022-11-16	0.75	0.75	0.75	0.75	139,396
2022-11-15	0.75	0.75	0.75	0.75	327,459
2022-11-14	0.75	0.75	0.75	0.75	291,258
2022-11-11	0.75	0.75	0.75	0.75	1,766,453
2022-11-10	0.83	0.79	0.75	0.75	916,698
2022-11-09	0.85	0.85	0.83	0.83	274,976
2022-11-08	0.85	0.85	0.85	0.85	38,168
2022-11-07	0.83	0.85	0.83	0.85	480,025
2022-11-04	0.83	0.83	0.83	0.83	49,555
2022-11-03	0.83	0.83	0.83	0.83	17,529
2022-11-02	1.00	1.00	0.83	0.83	2,491,085
2022-11-01	0.95	0.97	0.97	0.97	752,050
2022-10-31	1.00	1.00	0.95	0.95	442,975
2022-10-28	1.00	1.00	0.90	1.00	2,036,674
2022-10-27	0.90	1.00	0.90	1.00	1,390,200
2022-10-26	0.90	0.90	0.90	0.90	326,183
2022-10-25	0.95	0.95	0.85	0.90	821,001
2022-10-24	0.90	0.95	0.90	0.95	1,086,389
2022-10-21	0.95	0.95	0.85	0.90	1,534,646
2022-10-20	1.05	1.05	0.92	0.95	7,495,563
2022-10-19	1.60	1.20	1.05	1.05	11,530,040
2022-10-18	1.75	1.80	1.75	1.80	1,402,445
2022-10-17	1.75	1.75	1.75	1.75	179,815
2022-10-14	1.55	1.75	1.55	1.75	1,343,632
2022-10-13	1.55	1.55	1.55	1.55	7,823
2022-10-12	1.65	1.65	1.55	1.55	227,740
2022-10-11	1.65	1.65	1.65	1.65	98,047
2022-10-10	1.70	1.70	1.65	1.65	407,567
2022-10-07	1.70	1.70	1.70	1.70	103,219
2022-10-06	1.75	1.75	1.70	1.70	720,438
2022-10-05	1.75	1.75	1.75	1.75	126,090
2022-10-04	1.75	1.75	1.75	1.75	10,407
2022-10-03	1.75	1.80	1.80	1.75	137,894
2022-09-30	1.75	1.75	1.75	1.75	23,305
2022-09-29	1.75	1.75	1.75	1.75	14,068
2022-09-28	1.75	1.75	1.75	1.75	89,934
2022-09-27	1.80	1.85	1.75	1.75	204,757
2022-09-26	1.80	1.80	1.80	1.80	88,390
2022-09-23	1.88	1.88	1.70	1.80	1,146,838
2022-09-22	2.05	2.05	1.83	1.88	1,534,023
2022-09-21	2.10	2.10	2.05	2.05	221,880
2022-09-20	2.10	2.16	2.16	2.10	80,451
2022-09-19	2.10	2.10	2.10	2.10	0
2022-09-16	2.00	2.15	2.00	2.10	1,389,864
2022-09-15	1.90	1.90	1.90	1.90	19,917,881
2022-09-14	1.83	1.90	1.83	1.90	344,214
2022-09-13	2.00	2.01	1.84	1.84	1,186,855
2022-09-12	2.05	2.05	2.05	2.05	351,867
2022-09-09	2.05	2.05	2.05	2.05	449,515
2022-09-08	2.05	2.05	2.00	2.05	353,311
2022-09-07	2.30	2.30	2.05	2.05	1,077,454
2022-09-06	2.35	2.35	2.30	2.30	130,976
2022-09-05	2.25	2.25	2.25	2.25	977,453
2022-09-02	2.25	2.25	2.25	2.25	426,323
2022-09-01	2.35	2.35	2.18	2.25	1,732,924
2022-08-31	2.38	2.40	2.33	2.35	1,401,197
2022-08-30	2.30	2.38	2.30	2.38	720,750
2022-08-29	2.30	2.30	2.30	2.30	0
2022-08-26	2.15	2.30	2.15	2.30	1,262,995
2022-08-25	2.15	2.15	2.15	2.15	352,344
2022-08-24	2.15	2.10	2.10	2.15	979,090
2022-08-23	2.15	2.15	2.15	2.15	984,990
2022-08-22	2.15	2.15	2.15	2.15	61,047
2022-08-19	2.15	2.15	2.15	2.15	151,357
2022-08-18	2.40	2.40	2.05	2.15	2,919,288
2022-08-17	2.55	2.55	2.40	2.40	856,805
2022-08-16	2.55	2.60	2.55	2.55	1,102,794
2022-08-15	2.60	2.60	2.55	2.55	1,119,164
2022-08-12	2.60	2.60	2.50	2.60	116,986
2022-08-11	2.45	2.60	2.45	2.60	15,972,746
2022-08-10	2.50	2.50	2.45	2.45	145,728
2022-08-09	2.50	2.50	2.50	2.50	248,685
2022-08-08	2.30	2.50	2.30	2.50	1,330,228
2022-08-05	2.30	2.30	2.30	2.30	65,407
2022-08-04	2.30	2.30	2.30	2.30	79,433
2022-08-03	2.25	2.30	2.25	2.30	477,055
2022-08-02	2.10	2.30	2.10	2.25	892,921
2022-08-01	2.10	2.15	2.00	2.10	339,306
2022-07-29	2.10	2.15	2.10	2.15	147,138
2022-07-28	2.10	2.10	2.10	2.10	57,024
2022-07-27	2.10	2.10	2.10	2.10	392,365
2022-07-26	1.90	2.10	1.90	2.10	1,468,818
2022-07-25	1.90	1.90	1.90	1.90	419,941
2022-07-22	1.90	1.90	1.90	1.90	478,647
2022-07-21	1.95	1.95	1.90	1.90	627,665
2022-07-20	2.10	2.10	1.95	1.95	2,689,742
2022-07-19	2.10	2.10	2.10	2.10	8,758
2022-07-18	2.00	2.10	1.95	2.10	2,247,123
2022-07-15	2.15	2.15	2.00	2.00	627,770
2022-07-14	2.25	2.25	2.15	2.15	1,024,718
2022-07-13	2.40	2.40	2.25	2.25	3,514,619
2022-07-12	2.40	2.40	2.40	2.40	227,934
2022-07-11	2.35	2.40	2.35	2.40	1,245,608
2022-07-08	2.10	2.50	2.25	2.35	3,968,754
2022-07-07	1.95	2.10	1.95	2.10	942,051
2022-07-06	1.85	2.00	1.85	2.00	1,020,138
2022-07-05	1.85	1.90	1.85	1.85	8,225,248
2022-07-04	1.65	1.80	1.65	1.80	80,817,031
2022-07-01	1.70	1.70	1.70	1.70	1,591,344
2022-06-30	1.60	1.90	1.80	1.80	6,236,592
2022-06-29	2.55	2.55	2.50	2.50	294,872
2022-06-28	2.65	2.65	2.55	2.55	2,737,878
2022-06-27	2.15	2.58	2.50	2.58	13,568,526
2022-06-24	1.35	1.80	1.35	1.80	6,073,783
2022-06-23	1.35	1.35	1.30	1.30	865,822
2022-06-22	1.30	1.35	1.30	1.35	2,677,388
2022-06-21	1.75	1.75	1.30	1.30	1,613,909
2022-06-20	1.90	1.90	1.75	1.75	1,850,426
2022-06-17	1.90	1.90	1.80	1.90	21,250
2022-06-16	1.90	1.90	1.90	1.90	50,000
2022-06-15	1.90	1.90	1.90	1.90	16,203
2022-06-14	1.85	1.90	1.85	1.90	441,221
2022-06-13	1.90	1.92	1.80	1.92	431,037
2022-06-10	1.90	1.90	1.90	1.90	20,468
2022-06-09	1.90	1.90	1.90	1.90	47,553
2022-06-08	1.90	1.90	1.90	1.90	7,402
2022-06-07	1.90	1.90	1.90	1.90	1,985,003
2022-06-06	1.90	2.00	1.90	1.90	2,840,085
2022-06-03	1.90	1.90	1.90	1.90	0
2022-06-02	1.90	1.90	1.90	1.90	0
2022-06-01	1.90	1.90	1.90	1.90	86,108
2022-05-31	1.90	1.90	1.90	1.90	724,517
2022-05-30	1.90	1.90	1.90	1.90	71,256
2022-05-27	1.90	1.90	1.90	1.90	57,351
2022-05-26	1.90	1.90	1.90	1.90	9,100
2022-05-25	1.85	1.90	1.85	1.90	612,996
2022-05-24	1.85	1.85	1.85	1.85	189,363
2022-05-23	1.85	1.90	1.90	1.85	100,637
2022-05-20	1.85	1.85	1.85	1.85	172,527
2022-05-19	1.95	1.95	1.85	1.85	313,180
2022-05-18	2.00	2.10	2.05	2.10	98,382
2022-05-17	2.00	2.00	1.90	2.00	20,238
2022-05-16	1.95	2.00	2.00	2.00	40,068
2022-05-13	2.05	2.05	1.95	1.95	146,270
2022-05-12	2.05	2.05	1.95	2.05	431,772
2022-05-11	2.05	2.05	2.05	2.05	14,544
2022-05-10	2.05	2.05	2.05	2.05	1,455
2022-05-09	2.05	2.05	2.05	2.05	313,381
2022-05-06	2.05	2.05	2.05	2.05	67,084
2022-05-05	1.95	2.05	1.95	2.05	51,491
2022-05-04	2.00	2.00	2.00	2.00	280,805
2022-05-03	2.00	2.00	2.00	2.00	101,223
2022-05-02	2.00	2.00	2.00	2.00	0
2022-04-29	2.00	2.00	2.00	2.00	154,254
2022-04-28	2.00	2.00	2.00	2.00	372,473
2022-04-27	2.05	2.05	2.00	2.00	104,209
2022-04-26	2.00	2.05	2.00	2.05	842,367
2022-04-25	2.00	2.00	1.80	2.00	214,179
2022-04-22	2.10	2.10	1.90	2.00	2,246,656
2022-04-21	2.15	2.21	2.21	2.10	777,913
2022-04-20	2.20	2.20	2.15	2.15	188,440
2022-04-19	2.20	2.20	2.10	2.20	270,714
2022-04-18	2.20	2.20	2.20	2.20	0
2022-04-15	2.20	2.20	2.20	2.20	0
2022-04-14	2.20	2.20	2.20	2.20	135,611
2022-04-13	2.20	2.20	2.20	2.20	319,750
2022-04-12	2.20	2.20	2.20	2.20	762,577
2022-04-11	2.20	2.20	2.20	2.20	345,473
2022-04-08	2.30	2.30	2.15	2.20	1,202,227
2022-04-07	2.30	2.30	2.30	2.30	314,920
2022-04-06	2.35	2.35	2.30	2.30	108,838
2022-04-05	2.35	2.35	2.35	2.35	293,990
2022-04-04	2.30	2.35	2.30	2.35	227,128
2022-04-01	2.30	2.30	2.30	2.30	119,433
2022-03-31	2.40	2.46	2.46	2.46	805,944
2022-03-30	2.40	2.40	2.40	2.40	177,954
2022-03-29	2.40	2.40	2.30	2.40	300,017
2022-03-28	2.40	2.40	2.40	2.40	486,535
2022-03-25	2.40	2.40	2.40	2.40	117,278
2022-03-24	2.40	2.40	2.40	2.40	75,524
2022-03-23	2.45	2.45	2.40	2.40	606,689
2022-03-22	2.50	2.50	2.45	2.45	581,696
2022-03-21	2.50	2.50	2.50	2.50	146,109
2022-03-18	2.50	2.70	2.70	2.50	61,469
2022-03-17	2.55	2.55	2.50	2.50	177,605
2022-03-16	2.50	2.55	2.50	2.55	209,004
2022-03-15	2.60	2.60	2.45	2.50	373,522
2022-03-14	2.60	2.60	2.50	2.60	624,929
2022-03-11	2.20	2.60	2.14	2.60	1,391,202
2022-03-10	1.95	2.20	1.95	2.20	1,269,157
2022-03-09	1.85	1.95	1.85	1.95	675,690
2022-03-08	1.90	1.90	1.85	1.85	354,311
2022-03-07	1.90	1.90	1.90	1.90	231,563
2022-03-04	2.10	2.10	1.90	1.90	1,389,259
2022-03-03	2.05	2.10	2.00	2.00	374,542
2022-03-02	2.15	2.15	2.05	2.05	421,018
2022-03-01	2.15	2.15	2.00	2.15	777,697
2022-02-28	2.15	2.15	2.15	2.15	176,256
2022-02-25	2.15	2.15	2.10	2.15	727,140
2022-02-24	2.20	2.20	2.15	2.15	633,282
2022-02-23	2.15	2.20	2.15	2.20	828,138
2022-02-22	2.30	2.20	2.10	2.15	2,260,765
2022-02-21	2.50	2.50	2.35	2.35	424,005
2022-02-18	2.65	2.65	2.50	2.50	392,981
2022-02-17	2.65	2.72	2.65	2.65	495,814
2022-02-16	2.65	2.70	2.65	2.65	548,854
2022-02-15	2.40	2.70	2.40	2.65	824,836
2022-02-14	2.55	2.55	2.40	2.40	1,208,677
2022-02-11	2.55	2.55	2.55	2.55	368,678
2022-02-10	2.40	2.60	2.40	2.55	1,506,086
2022-02-09	2.25	2.40	2.25	2.40	384,999
2022-02-08	2.20	2.25	2.20	2.20	738,892
2022-02-07	2.35	2.35	2.20	2.20	1,683,837
2022-02-04	2.30	2.35	2.30	2.35	940,463
2022-02-03	2.10	2.40	2.10	2.35	4,969,115
2022-02-02	2.00	2.00	2.00	2.00	329,800
2022-02-01	2.00	2.00	2.00	2.00	1,173,083
2022-01-31	2.10	2.10	1.90	2.00	713,131
2022-01-28	2.10	2.10	2.02	2.02	738,089
2022-01-27	2.15	2.22	2.00	2.00	1,339,144
2022-01-26	2.40	2.40	2.10	2.20	1,485,278
2022-01-25	2.40	2.40	2.10	2.30	9,491,360
2022-01-24	2.45	2.45	2.40	2.40	262,478
2022-01-21	2.55	2.55	2.45	2.45	645,778
2022-01-20	2.55	2.55	2.55	2.55	6,725
2022-01-19	2.55	2.55	2.55	2.55	270,608
2022-01-18	2.60	2.60	2.55	2.55	409,827
2022-01-17	2.60	2.60	2.60	2.60	590,165
2022-01-14	2.60	2.60	2.60	2.60	167,853
2022-01-13	2.60	2.60	2.60	2.60	102,940
2022-01-12	2.60	2.60	2.60	2.60	52,339
2022-01-11	2.60	2.60	2.60	2.60	492,093
2022-01-10	2.60	2.60	2.50	2.60	1,992,192
2022-01-07	2.65	2.70	2.70	2.70	320,041
2022-01-06	2.70	2.70	2.65	2.65	172,215
2022-01-05	2.70	2.70	2.70	2.70	667,814
2022-01-04	2.65	2.70	2.65	2.70	1,695,365
2022-01-03	2.65	2.65	2.65	2.65	0
2021-12-31	2.65	2.65	2.65	2.65	619,988
2021-12-30	2.75	2.71	2.50	2.65	1,532,371
2021-12-29	2.80	2.84	2.75	2.75	1,603,935
2021-12-28	2.90	2.90	2.90	2.90	0
2021-12-27	2.90	2.90	2.90	2.90	0
2021-12-24	2.90	2.90	2.90	2.90	215,701
2021-12-23	2.90	2.90	2.90	2.90	710,635
2021-12-22	2.85	2.90	2.80	2.90	1,775,864
2021-12-21	3.10	3.10	2.85	2.85	2,971,848
2021-12-20	3.15	3.15	3.10	3.10	237,778
2021-12-17	3.20	3.20	3.20	3.15	161,544
2021-12-16	3.20	3.20	3.20	3.20	219,436
2021-12-15	3.15	3.25	3.15	3.20	1,094,054
2021-12-14	3.18	3.18	3.15	3.15	613,781
2021-12-13	3.13	3.18	3.13	3.18	396,549
2021-12-10	3.30	3.30	3.13	3.13	863,564
2021-12-09	3.40	3.40	3.30	3.30	513,986
2021-12-08	3.50	3.50	3.40	3.40	749,992
2021-12-07	3.60	3.60	3.45	3.50	1,171,219
2021-12-06	4.05	4.05	3.53	3.60	1,617,399
2021-12-03	3.99	4.05	3.99	4.05	678,117
2021-12-02	3.99	4.10	3.99	4.10	142,064
2021-12-01	4.15	4.15	4.10	4.10	216,528
2021-11-30	4.25	4.25	4.15	4.15	961,541
2021-11-29	4.40	4.35	4.25	4.25	1,103,100
2021-11-26	4.60	4.60	4.40	4.40	1,049,970
2021-11-25	4.75	4.80	4.63	4.70	1,033,141
2021-11-24	4.75	4.90	4.70	4.80	1,924,872
2021-11-23	4.70	4.75	4.70	4.70	753,136
2021-11-22	4.34	4.63	4.34	4.63	2,808,772
2021-11-19	4.35	4.35	4.30	4.35	1,693,414
2021-11-18	4.38	4.38	4.25	4.35	552,653
2021-11-17	4.38	4.38	4.38	4.38	499,906
2021-11-16	4.40	4.40	4.35	4.38	190,073
2021-11-15	4.25	4.40	4.25	4.40	1,212,163
2021-11-12	4.20	4.35	4.12	4.15	8,071,419
2021-11-11	4.05	4.30	4.15	4.30	4,007,847
2021-11-10	4.00	4.05	4.00	4.05	956,645
2021-11-09	4.10	4.10	4.00	4.00	724,151
2021-11-08	3.85	3.90	3.90	4.10	740,602
2021-11-05	3.80	3.85	3.70	3.85	706,071
2021-11-04	3.80	3.80	3.80	3.80	95,088
2021-11-03	3.80	3.80	3.80	3.80	38,858
2021-11-02	3.90	3.90	3.80	3.80	669,605
2021-11-01	3.90	3.90	3.90	3.90	984,113
2021-10-29	3.90	4.15	3.90	3.90	1,150,594
2021-10-28	4.10	4.25	4.10	4.10	420,508
2021-10-27	4.10	4.00	4.00	4.00	83,351
2021-10-26	3.90	4.13	3.90	4.10	264,372
2021-10-25	3.95	3.95	3.90	3.90	187,213
2021-10-22	3.88	4.13	3.88	3.95	1,678,199
2021-10-21	3.65	3.60	3.60	3.88	1,355,243
2021-10-20	3.70	3.70	3.55	3.65	1,858,644
2021-10-19	3.70	3.60	3.60	3.70	264,898
2021-10-18	4.05	4.05	3.65	3.70	3,464,076
2021-10-15	4.15	4.20	4.20	4.05	890,911
2021-10-14	4.15	4.15	4.15	4.15	176,931
2021-10-13	4.15	4.15	4.15	4.15	335,519
2021-10-12	4.15	4.04	4.04	4.04	161,588
2021-10-11	4.15	4.15	4.15	4.15	136,454
2021-10-08	4.15	4.20	4.15	4.15	228,861
2021-10-07	4.15	4.15	4.15	4.15	130,485
2021-10-06	4.13	4.15	4.00	4.15	309,464
2021-10-05	4.35	4.35	4.10	4.13	5,100,474
2021-10-04	4.05	4.32	4.32	4.40	2,382,609
2021-10-01	3.89	3.95	3.80	3.95	2,408,663
2021-09-30	3.90	3.90	3.80	3.80	187,463
2021-09-29	3.90	3.90	3.90	3.90	369,272
2021-09-28	3.95	3.95	3.80	3.90	66,018
2021-09-27	4.10	4.10	3.95	3.95	720,201
2021-09-24	3.95	3.90	3.90	4.05	2,375,822
2021-09-23	3.95	3.95	3.95	3.95	136,728
2021-09-22	4.00	4.00	3.95	3.95	283,502
2021-09-21	4.05	4.05	3.95	4.05	69,120
2021-09-20	4.05	4.05	4.00	4.05	1,120,860
2021-09-17	3.80	3.75	3.70	3.75	2,781,130
2021-09-16	4.10	4.10	3.80	3.80	514,816
2021-09-15	4.35	4.35	4.10	4.10	647,532
2021-09-14	4.35	4.35	4.35	4.35	84,663
2021-09-13	4.45	4.45	4.35	4.35	77,491
2021-09-10	4.15	4.30	4.15	4.30	2,972,516
2021-09-09	4.04	4.04	4.04	4.15	476,222
2021-09-08	4.15	4.15	4.15	4.15	230,652
2021-09-07	4.10	4.15	4.00	4.15	1,175,401
2021-09-06	4.30	4.30	4.15	4.15	441,168
2021-09-03	4.29	4.30	4.18	4.30	422,357
2021-09-02	4.15	4.40	4.40	4.40	447,187
2021-09-01	4.40	4.59	4.15	4.59	4,458,434
2021-08-31	3.75	4.40	3.75	4.40	2,752,995
2021-08-30	3.34	3.34	3.34	3.34	0
2021-08-27	3.50	3.75	3.31	3.34	4,781,192
2021-08-26	3.05	3.49	3.49	3.49	6,857,279
2021-08-25	3.05	3.05	2.95	3.05	6,874,762
2021-08-24	3.25	3.30	3.05	3.05	891,530
2021-08-23	3.33	3.35	3.25	3.25	2,585,432
2021-08-20	3.25	3.33	3.10	3.33	2,735,250
2021-08-19	3.25	3.25	3.25	3.25	91,829
2021-08-18	3.26	3.35	3.25	3.25	734,121
2021-08-17	3.75	3.75	3.35	3.35	1,285,190
2021-08-16	3.80	3.80	3.75	3.75	228,778
2021-08-13	3.90	3.90	3.80	3.80	550,869
2021-08-12	3.99	4.00	3.85	3.85	2,130,123
2021-08-11	3.85	4.05	3.80	4.00	1,220,307
2021-08-10	4.50	4.65	3.65	3.85	6,227,640
2021-08-09	4.50	5.10	4.50	4.65	5,381,139
2021-08-06	4.10	4.80	4.40	4.80	7,505,956
2021-08-05	3.65	4.10	3.65	4.10	5,804,930
2021-08-04	3.55	3.75	3.45	3.65	2,633,817
2021-08-03	3.30	3.85	3.30	3.55	4,735,594
2021-08-02	2.95	3.50	2.95	3.30	3,349,224
2021-07-30	2.65	2.95	2.65	2.95	1,835,408
2021-07-29	2.35	3.15	2.35	2.65	2,086,450
2021-07-28	2.30	2.35	2.30	2.35	299,921
2021-07-27	2.15	2.30	2.15	2.30	831,672
2021-07-26	2.15	2.15	2.10	2.15	843,945
2021-07-23	2.20	2.20	2.15	2.15	750,207
2021-07-22	2.15	2.21	2.20	2.20	1,669,947
2021-07-21	2.15	2.35	2.15	2.15	1,281,341
2021-07-20	2.20	2.40	2.15	2.15	1,699,396
2021-07-19	2.55	2.55	2.15	2.20	1,943,198
2021-07-16	2.60	2.60	2.55	2.55	3,637,289
2021-07-15	2.70	2.70	2.60	2.60	1,533,651
2021-07-14	2.60	2.53	2.53	2.70	6,221,146
2021-07-13	2.60	2.60	2.60	2.60	428,411
2021-07-12	2.55	2.60	2.55	2.60	553,371
2021-07-09	2.75	2.75	2.55	2.55	443,203
2021-07-08	2.70	2.82	2.75	2.75	665,502
2021-07-07	2.75	2.80	2.80	2.75	76,615
2021-07-06	2.75	2.75	2.75	2.75	136,035
2021-07-05	2.75	2.75	2.60	2.75	981,488
2021-07-02	2.60	2.75	2.60	2.75	2,806,531
2021-07-01	2.55	2.48	2.48	2.48	4,239,275
2021-06-30	2.90	2.73	2.60	2.60	1,043,822
2021-06-29	2.95	2.95	2.95	2.95	683,678
2021-06-28	2.85	2.96	2.96	2.95	2,238,789
2021-06-25	2.50	2.85	2.55	2.85	4,476,211
2021-06-24	2.65	2.70	2.45	2.50	6,399,473
2021-06-23	2.85	2.85	2.85	2.85	533,761
2021-06-22	2.95	2.95	2.85	2.85	1,090,291
2021-06-21	3.05	2.95	2.80	2.95	1,472,966
2021-06-18	3.10	3.10	3.05	3.05	997,731
2021-06-17	3.10	3.20	3.10	3.10	809,607
2021-06-16	3.25	3.25	3.25	3.25	2,104,036
2021-06-15	3.25	3.25	3.25	3.25	689,193
2021-06-14	3.30	3.40	3.40	3.40	837,744
2021-06-11	3.35	3.35	3.30	3.30	619,534
2021-06-10	3.55	3.73	3.35	3.35	1,481,507
2021-06-09	3.35	3.70	3.35	3.55	958,136
2021-06-08	3.35	3.35	3.35	3.35	2,289,274
2021-06-07	3.15	3.35	3.15	3.35	838,253
2021-06-04	3.05	3.15	3.05	3.15	1,901,757
2021-06-03	3.10	3.09	3.09	3.09	496,771
2021-06-02	3.15	3.15	3.00	3.10	1,368,647
2021-06-01	3.20	3.20	3.00	3.15	2,031,101
2021-05-28	3.35	3.35	3.15	3.20	2,030,060
2021-05-27	3.40	3.40	3.32	3.35	331,797
2021-05-26	3.55	3.55	3.40	3.40	498,244
2021-05-25	3.60	3.60	3.55	3.55	825,760
2021-05-24	3.60	3.60	3.60	3.60	382,180
2021-05-21	3.70	3.70	3.60	3.60	316,640
2021-05-20	3.80	3.80	3.70	3.70	726,669
2021-05-19	3.90	3.90	3.80	3.80	604,904
2021-05-18	3.70	3.99	3.60	3.90	3,223,094
2021-05-17	3.35	3.70	3.15	3.60	3,306,134
2021-05-14	3.05	3.30	3.05	3.30	1,956,912
2021-05-13	3.05	3.05	3.05	3.05	935,216
2021-05-12	3.05	3.05	3.05	3.05	1,044,919
2021-05-11	3.25	3.25	3.05	3.05	2,702,531
2021-05-10	3.60	3.60	3.35	3.35	1,624,827
2021-05-07	3.65	3.65	3.50	3.60	1,795,168
2021-05-06	3.65	3.65	3.65	3.65	704,235
2021-05-05	3.80	3.80	3.70	3.70	287,748
2021-05-04	3.85	3.85	3.80	3.80	699,582
2021-04-30	4.00	4.00	3.80	3.85	990,026
2021-04-29	3.95	4.00	3.95	4.00	407,618
2021-04-28	4.00	4.00	3.95	3.95	1,116,615
2021-04-27	4.19	4.19	4.10	4.00	1,055,101
2021-04-26	3.80	3.99	3.99	3.99	859,874
2021-04-23	3.80	3.80	3.80	3.80	640,031
2021-04-22	3.80	3.90	3.90	3.90	1,218,280
2021-04-21	3.75	3.80	3.75	3.80	768,591
2021-04-20	3.95	3.95	3.75	3.75	1,201,590
2021-04-19	4.00	4.00	3.95	3.95	383,189
2021-04-16	3.95	4.05	3.95	4.00	615,856
2021-04-15	4.15	4.10	3.85	3.95	3,085,454
2021-04-14	4.20	4.20	4.20	4.20	262,100
2021-04-13	4.20	4.30	4.30	4.30	745,225
2021-04-12	3.95	4.25	4.25	4.25	1,364,560
2021-04-09	3.80	3.95	3.75	3.95	2,241,046
2021-04-08	3.70	3.90	3.80	3.90	4,973,621
2021-04-07	3.85	4.05	3.70	3.70	2,929,068
2021-04-06	3.75	3.85	3.50	3.85	4,070,534
2021-04-01	3.92	3.95	3.75	3.75	8,240,099
2021-03-31	4.40	4.40	4.05	4.10	2,035,584
2021-03-30	4.40	4.40	4.40	4.40	279,254
2021-03-29	4.40	4.40	4.40	4.40	212,479
2021-03-26	4.15	4.40	4.15	4.40	1,371,780
2021-03-25	4.35	4.35	4.15	4.15	1,081,771
2021-03-24	4.35	4.35	4.26	4.35	2,224,002
2021-03-23	4.55	4.70	4.70	4.70	770,717
2021-03-22	4.86	4.60	4.60	4.60	2,497,539
2021-03-19	5.05	5.05	4.86	4.86	931,234
2021-03-18	4.95	5.10	4.90	4.90	2,316,548
2021-03-17	4.90	4.90	4.65	4.90	2,345,888
2021-03-16	4.10	4.90	4.24	4.90	7,045,522
2021-03-15	4.10	4.10	3.90	4.10	3,435,835
2021-03-12	4.30	4.06	4.06	4.06	5,007,237
2021-03-11	4.40	4.40	4.18	4.30	1,993,753
2021-03-10	4.50	4.50	4.40	4.40	1,022,546
2021-03-09	4.45	4.60	4.40	4.60	1,200,815
2021-03-08	4.42	4.65	4.38	4.38	1,068,249
2021-03-05	4.80	4.80	4.65	4.65	1,415,062
2021-03-04	4.85	4.85	4.80	4.80	1,151,612
2021-03-03	4.90	4.90	4.75	4.85	842,753
2021-03-02	5.10	5.10	4.75	4.90	1,207,491
2021-03-01	5.15	5.25	5.10	5.15	2,162,048
2021-02-26	4.65	5.15	4.48	5.15	3,720,602
2021-02-25	4.90	4.72	4.72	4.72	1,035,427
2021-02-24	4.60	4.90	4.40	4.90	3,033,101
2021-02-23	4.90	4.72	4.55	4.60	2,531,575
2021-02-22	5.00	5.05	4.55	4.90	3,698,332
2021-02-19	5.10	5.10	5.05	5.05	1,242,955
2021-02-18	5.40	5.10	5.00	5.10	1,472,323
2021-02-17	5.40	5.35	5.05	5.35	3,210,000
2021-02-16	5.30	5.40	5.10	5.30	3,492,359
2021-02-15	5.35	5.00	5.00	5.30	2,046,155
2021-02-12	5.55	5.40	5.25	5.40	2,057,634
2021-02-11	5.90	5.60	5.40	5.55	2,573,753
2021-02-10	6.38	6.05	5.80	5.90	4,322,458
2021-02-09	6.05	6.65	6.25	6.40	5,236,322
2021-02-08	5.38	6.10	5.70	6.05	6,241,552
2021-02-05	4.98	5.58	4.80	5.33	15,499,566
2021-02-04	4.50	4.75	4.30	4.75	3,474,465
2021-02-03	4.70	4.60	4.50	4.50	3,172,733
2021-02-02	4.75	4.80	4.60	4.80	4,661,568
2021-02-01	4.30	4.90	4.24	4.85	6,729,088
2021-01-29	4.50	4.50	4.25	4.30	6,764,504
2021-01-28	5.00	5.00	4.35	4.55	12,341,991
2021-01-27	5.65	4.95	4.65	4.80	22,909,826
2021-01-26	6.00	6.10	5.55	5.65	6,935,588
2021-01-25	5.70	6.35	5.70	6.00	4,799,744
2021-01-22	6.38	6.00	6.00	6.00	11,964,288
2021-01-21	7.25	7.25	6.50	6.50	3,110,492
2021-01-20	7.25	7.25	6.63	6.88	2,917,930
2021-01-19	7.40	7.25	6.65	7.15	6,255,334
2021-01-18	7.30	7.40	7.30	7.35	2,396,107
2021-01-15	7.85	7.55	7.55	7.55	2,496,443
2021-01-14	7.85	8.00	7.85	7.85	848,694
2021-01-13	7.95	8.00	8.00	7.85	1,284,987
2021-01-12	7.85	8.20	7.85	7.95	1,459,586
2021-01-11	7.60	7.90	7.50	7.85	2,452,876
2021-01-08	7.65	7.60	7.15	7.50	5,151,611
2021-01-07	8.10	8.00	7.55	7.65	3,942,075
2021-01-06	8.15	8.10	8.00	8.00	2,367,525
2021-01-05	8.25	8.30	8.15	8.15	3,064,811
2021-01-04	8.90	8.90	8.10	8.25	4,251,616
2020-12-31	8.30	8.90	8.30	8.90	1,165,311
2020-12-30	9.15	9.30	8.75	8.75	2,740,744
2020-12-29	7.95	9.25	9.00	9.15	7,521,443
2020-12-24	7.80	7.90	7.70	7.95	2,440,663
2020-12-23	6.80	7.90	6.85	7.80	4,842,783
2020-12-22	7.05	7.00	6.85	7.00	2,463,014
2020-12-21	7.35	7.35	6.85	7.05	1,737,234
2020-12-18	6.90	7.45	7.20	7.35	6,083,869
2020-12-17	8.10	6.95	6.70	6.90	15,928,115
2020-12-16	8.00	8.10	7.80	8.10	3,108,757
2020-12-15	8.10	8.10	7.80	8.00	3,422,854
2020-12-14	8.15	8.30	7.80	8.10	1,860,371
2020-12-11	8.15	8.15	8.15	8.15	615,539
2020-12-10	8.25	8.50	8.00	8.00	357,265
2020-12-09	8.00	8.40	7.90	8.40	2,991,901
2020-12-08	8.75	8.35	8.00	8.00	2,882,181
2020-12-07	9.70	9.70	8.63	9.00	1,664,274
2020-12-04	9.30	9.35	9.03	9.35	1,156,354
2020-12-03	8.80	9.30	9.30	9.30	2,584,524
2020-12-02	8.80	8.70	8.70	8.70	2,760,010
2020-12-01	9.03	9.03	8.80	8.80	1,499,355
2020-11-30	9.03	9.13	9.00	9.03	2,178,957
2020-11-27	8.63	9.25	9.03	9.25	1,192,702
2020-11-26	8.90	8.90	8.20	8.63	924,967
2020-11-25	8.85	9.00	8.35	8.45	1,863,739
2020-11-24	9.20	9.00	8.60	8.85	1,799,076
2020-11-23	9.75	10.00	9.20	9.40	1,416,876
2020-11-20	10.00	10.00	10.00	9.75	1,014,237
2020-11-19	9.75	10.00	9.75	10.00	1,850,442
2020-11-18	9.75	10.00	10.00	9.75	1,259,979
2020-11-17	9.75	10.00	10.00	10.00	1,089,964
2020-11-16	9.50	9.95	9.75	9.95	3,885,103
2020-11-13	8.50	9.40	8.45	9.40	4,090,705
2020-11-12	8.05	8.70	8.45	8.50	3,687,159
2020-11-11	7.90	8.05	7.90	8.05	1,107,455
2020-11-10	7.90	8.13	7.90	7.90	2,717,662
2020-11-09	8.20	8.20	7.90	7.90	2,120,078
2020-11-06	8.20	8.25	8.13	8.20	1,348,517
2020-11-05	7.80	8.30	7.80	8.20	3,181,689
2020-11-04	7.80	7.80	7.75	7.80	1,558,324
2020-11-03	7.70	7.85	7.70	7.80	1,701,176
2020-11-02	7.90	7.95	7.65	7.70	2,293,232
2020-10-30	8.10	8.10	7.90	7.90	1,105,918
2020-10-29	8.05	8.45	8.05	8.10	3,968,423
2020-10-28	9.00	9.00	7.90	8.05	7,342,279
2020-10-27	9.25	8.75	8.65	8.75	1,045,574
2020-10-26	9.13	9.38	9.00	9.38	743,417
2020-10-23	9.25	9.25	9.00	9.13	545,353
2020-10-22	9.48	9.20	9.20	9.20	453,612
2020-10-21	9.00	9.48	9.00	9.48	477,849
2020-10-20	9.25	9.25	8.75	9.00	947,913
2020-10-16	9.75	10.25	9.50	10.25	611,604
2020-10-15	10.50	10.50	9.75	9.75	1,607,772
2020-10-14	10.75	10.75	9.75	10.50	2,040,517
2020-10-13	11.00	11.00	10.70	10.75	690,123
2020-10-12	11.75	12.00	10.75	11.00	1,825,952
2020-10-09	12.00	12.25	11.25	11.75	1,807,107
2020-10-08	9.75	12.25	12.00	12.00	4,537,010
2020-10-07	9.00	10.00	9.00	9.75	1,825,603
2020-10-06	9.00	9.00	8.75	9.00	990,851
2020-10-05	9.00	9.00	9.00	9.00	484,317
2020-10-02	9.25	9.25	8.25	9.00	1,564,121
2020-10-01	8.75	9.25	8.25	9.25	732,484
2020-09-30	9.25	9.50	9.25	9.25	995,806
2020-09-29	7.75	10.10	7.75	9.25	3,027,121
2020-09-28	8.03	8.25	7.25	7.75	2,378,097
2020-09-25	8.38	8.75	8.03	8.03	1,536,142
2020-09-24	8.75	9.00	7.88	8.38	4,651,394
2020-09-23	8.75	9.50	8.38	9.25	2,652,439
2020-09-22	8.75	9.00	7.75	8.75	7,204,878
2020-09-21	10.25	10.25	8.63	9.25	3,739,531
2020-09-18	11.25	11.25	9.75	10.25	2,660,007
2020-09-17	11.75	11.75	11.25	11.25	258,914
2020-09-16	11.75	12.10	11.90	11.75	783,969
2020-09-15	10.95	12.00	10.95	11.75	1,189,489
2020-09-14	11.00	11.50	10.95	10.95	1,447,314
2020-09-11	11.50	11.75	11.00	11.00	1,256,524
2020-09-10	10.75	12.25	10.75	12.75	2,571,133
2020-09-09	11.25	12.75	11.25	12.75	2,379,678
2020-09-08	12.00	13.25	11.25	11.25	2,725,845
2020-09-07	13.50	13.50	11.75	12.25	5,199,756
2020-09-04	14.00	14.00	12.75	13.50	1,425,990
2020-09-03	14.25	14.25	13.75	14.00	1,176,166
2020-09-02	14.75	14.75	13.75	14.25	1,097,494
2020-09-01	15.25	15.50	14.75	14.75	1,741,505
2020-08-28	15.75	15.75	15.25	15.25	1,023,012
2020-08-27	16.50	17.00	15.75	15.75	729,963
2020-08-26	16.50	16.50	15.75	16.25	403,139
2020-08-25	16.50	17.10	17.10	16.50	1,081,154
2020-08-24	14.25	16.50	14.25	16.50	2,875,491
2020-08-21	13.75	14.50	14.25	14.25	1,442,166
2020-08-20	15.00	15.00	13.75	14.25	2,179,923
2020-08-19	15.75	15.00	14.75	14.90	1,194,845
2020-08-18	15.75	16.15	15.75	15.75	1,008,796
2020-08-17	16.25	16.25	15.35	15.75	2,791,982
2020-08-14	17.25	16.75	16.25	16.25	1,597,429
2020-08-13	17.50	18.50	17.25	17.25	3,061,234
2020-08-12	16.50	17.40	14.00	17.50	4,425,201
2020-08-11	16.25	16.50	16.25	16.50	2,364,213
2020-08-10	17.85	17.85	14.25	16.00	4,916,260
2020-08-07	15.70	18.00	18.00	17.75	6,215,042
2020-08-06	14.45	16.25	14.45	15.70	7,125,357
2020-08-05	10.60	14.00	10.60	13.25	3,904,807
2020-08-04	9.85	10.60	10.60	10.75	5,612,088
2020-08-03	11.25	9.95	9.95	9.85	2,847,800
2020-07-31	11.25	11.25	11.25	11.25	1,088,350
2020-07-30	11.40	11.40	11.40	11.40	294,854
2020-07-29	11.75	11.40	10.85	11.40	2,672,561
2020-07-28	11.25	12.00	12.00	11.65	2,880,148
2020-07-27	12.65	11.75	11.00	11.25	3,850,353
2020-07-24	13.00	13.50	12.55	12.65	2,478,558
2020-07-23	13.75	14.25	13.50	13.50	2,519,729
2020-07-22	13.45	14.35	13.65	13.75	4,819,220
2020-07-21	12.75	13.60	13.40	13.45	2,222,434
2020-07-20	12.25	12.75	12.40	12.25	1,613,763
2020-07-17	12.70	12.70	11.75	12.25	1,999,598
2020-07-16	12.65	13.00	12.70	12.70	1,797,058
2020-07-15	12.65	13.25	12.25	12.65	3,850,074
2020-07-14	11.15	12.75	11.15	12.65	4,809,670
2020-07-13	11.10	11.30	11.30	11.15	6,239,979
2020-07-10	10.35	10.75	10.00	10.60	1,724,575
2020-07-09	9.65	10.60	9.65	10.35	3,285,516
2020-07-08	10.25	10.70	9.65	9.65	1,734,932
2020-07-07	10.15	10.70	10.25	10.25	2,669,437
2020-07-06	9.25	10.75	10.50	10.00	6,884,175
2020-07-03	9.55	9.50	9.50	9.25	1,679,687
2020-07-02	8.75	9.80	8.75	9.55	11,591,874
2020-07-01	7.95	8.55	7.85	8.25	3,804,762
2020-06-30	7.70	8.25	8.00	7.30	3,806,719
2020-06-29	7.75	7.75	6.75	7.75	1,216,768
2020-06-26	8.18	8.18	7.00	8.18	2,229,205
2020-06-25	9.00	9.00	8.18	9.00	1,819,485
2020-06-24	8.63	9.75	8.75	8.63	6,312,152
2020-06-23	7.50	8.75	6.30	8.63	4,330,074
2020-06-22	6.90	7.50	7.50	7.50	7,359,743
2020-06-19	5.20	6.55	5.20	6.55	5,817,494
2020-06-18	5.00	5.28	4.98	5.20	5,120,566
2020-06-17	4.90	4.95	4.90	4.90	1,715,285
2020-06-16	4.85	4.90	4.85	4.90	1,025,669
2020-06-15	4.85	4.85	4.85	4.85	620,073
2020-06-12	4.85	4.85	4.85	4.85	1,108,353
2020-06-11	4.85	4.85	4.70	4.85	1,760,366
2020-06-10	5.05	5.00	4.98	4.85	1,398,330
2020-06-09	4.85	5.20	5.20	5.05	1,177,311
2020-06-08	5.15	5.25	4.85	4.85	4,223,660
2020-06-05	4.80	5.30	4.90	5.20	5,082,779
2020-06-04	4.25	4.90	4.90	4.80	15,727,909
2020-06-03	4.30	4.45	4.25	4.25	885,742
2020-06-02	3.95	4.30	3.80	4.30	2,318,576
2020-06-01	3.90	3.95	3.90	3.95	619,994
2020-05-29	3.90	3.90	3.85	3.90	284,044
2020-05-28	4.15	4.15	3.90	3.90	311,219
2020-05-27	4.15	3.96	3.96	4.15	93,608
2020-05-26	4.15	4.15	4.15	4.15	465,370
2020-05-22	4.15	4.15	4.15	4.15	1,099,703
2020-05-21	3.95	4.20	3.95	4.15	2,765,621
2020-05-20	3.40	3.95	3.40	3.95	4,916,431
2020-05-19	3.40	3.40	3.40	3.40	1,694,166
2020-05-18	3.10	3.50	3.10	3.40	1,819,736
2020-05-15	2.95	3.10	2.95	3.10	1,099,195
2020-05-14	3.20	3.20	2.90	2.95	1,431,247
2020-05-13	3.15	3.20	3.10	3.20	593,561
2020-05-12	3.10	3.15	3.10	3.15	565,031
2020-05-11	2.85	3.20	2.80	3.10	1,212,811
2020-05-07	3.22	3.22	2.50	2.85	1,171,389
2020-05-06	3.22	3.22	3.22	3.22	434,575
2020-05-05	2.90	3.25	2.80	3.22	2,234,543
2020-05-04	2.75	2.90	2.75	2.90	330,385
2020-05-01	2.70	2.75	2.70	2.75	250,797
2020-04-30	2.60	2.70	2.60	2.60	668,388
2020-04-29	2.65	2.65	2.50	2.60	109,644
2020-04-28	2.55	2.60	2.50	2.55	137,518
2020-04-27	2.40	2.55	2.40	2.55	1,487,070
2020-04-24	2.55	2.55	2.40	2.40	352,589
2020-04-23	2.70	2.70	2.55	2.55	374,806
2020-04-22	2.60	2.70	2.60	2.60	148,366
2020-04-21	2.70	2.70	2.60	2.60	209,223
2020-04-20	2.65	2.70	2.65	2.70	87,142
2020-04-17	2.65	2.65	2.65	2.65	284,842
2020-04-16	2.25	2.65	2.25	2.65	3,390,641
2020-04-15	2.30	2.30	2.25	2.25	101,001
2020-04-14	2.01	2.30	2.00	1.98	1,523,738
2020-04-09	1.98	1.98	1.98	1.98	31,000
2020-04-08	1.98	1.98	1.98	1.98	185,053
2020-04-07	1.98	1.98	1.98	1.98	149,552
2020-04-06	1.98	1.98	1.98	1.98	0
2020-04-03	1.98	1.98	1.90	1.98	4,781
2020-04-03	1.98	1.98	1.90	1.98	4,781
2020-04-02	1.98	1.98	1.98	1.98	0
2020-04-02	1.98	1.98	1.90	1.98	0
2020-04-01	1.98	1.98	1.98	1.98	0
2020-04-01	1.98	1.98	1.98	1.98	0
2020-03-31	1.98	1.98	1.98	1.98	0
2020-03-30	1.98	1.98	1.98	1.98	0
2020-03-27	1.98	1.98	1.98	1.98	0
2020-03-26	1.98	1.98	1.98	1.98	2,128
2020-03-25	1.98	1.98	1.98	1.98	0
2020-03-24	1.98	1.98	1.98	1.98	24,555
2020-03-23	1.98	1.98	1.98	1.98	0
2020-03-20	1.98	1.98	1.98	1.98	0
2020-03-19	1.98	1.98	1.98	1.98	0
2020-03-18	2.03	2.03	2.03	2.03	76
2020-03-17	2.15	2.15	2.00	2.15	110,000
2020-03-16	2.35	2.35	2.15	2.35	652,373
2020-03-13	2.35	2.35	2.35	2.35	0
2020-03-12	2.35	2.35	2.20	2.35	0
2020-03-11	2.35	2.35	2.35	2.35	19,857
2020-03-10	2.35	2.35	2.20	2.35	20,000
2020-03-09	2.20	2.35	2.10	2.20	51,025
2020-03-06	2.20	2.20	2.20	2.20	111,800
2020-03-05	2.20	2.20	2.15	2.20	477,618
2020-03-04	2.20	2.20	2.20	2.20	4,282
2020-03-03	2.20	2.20	2.10	2.20	112,887
2020-03-02	2.60	2.60	2.20	2.60	4,033,796
2020-02-28	2.60	2.60	2.60	2.60	15,000
2020-02-27	2.60	2.60	2.60	2.60	4,000
2020-02-26	2.60	2.60	2.60	2.60	38,010
2020-02-25	2.60	2.60	2.50	2.60	2,005
2020-02-24	2.60	2.60	2.60	2.60	280,208
2020-02-21	2.60	2.60	2.60	2.60	308,656
2020-02-20	2.45	2.60	2.40	2.60	959,070
2020-02-19	2.40	2.45	2.40	2.45	386,352
2020-02-18	2.40	2.40	2.35	2.40	453,227
2020-02-17	2.40	2.40	2.30	2.40	26,283
2020-02-14	2.40	2.40	2.40	2.40	19,600
2020-02-13	2.40	2.40	2.40	2.40	62,245
2020-02-12	2.40	2.40	2.35	2.40	400,000
2020-02-11	2.45	2.45	2.40	2.40	40,844
2020-02-10	2.45	2.45	2.40	2.45	53,000
2020-02-07	2.55	2.55	2.30	2.45	676,908
2020-02-06	2.55	2.55	2.50	2.55	2,400
2020-02-05	2.90	2.90	2.50	2.55	1,195,991
2020-02-04	2.95	2.95	2.80	2.90	25,930
2020-02-03	2.90	2.90	2.80	2.90	313,915
2020-01-31	2.90	2.90	2.80	2.90	84,314
2020-01-30	3.10	3.10	2.80	2.90	1,046,428
2020-01-29	2.40	3.10	2.40	3.10	1,355,910
2020-01-28	2.25	2.40	2.00	2.40	10,053,577
2020-01-27	2.15	2.15	2.15	2.15	150,000
2020-01-24	2.05	2.15	2.05	2.15	3,163,785
2020-01-23	2.25	2.25	2.05	2.05	1,181,692
2020-01-22	2.40	2.40	2.25	2.25	525,000
2020-01-21	2.25	2.35	2.25	2.35	144,261
2020-01-20	2.60	2.60	2.15	2.25	4,490,421
2020-01-17	2.80	2.80	2.60	2.60	289,144
2020-01-16	2.95	2.95	2.80	2.80	285,299
2020-01-15	2.95	2.95	2.95	2.95	0
2020-01-14	2.95	2.95	2.95	2.95	103,283
2020-01-13	2.95	2.95	2.90	2.95	41,878
2020-01-10	2.95	2.95	2.90	2.95	261,323
2020-01-09	3.55	3.55	2.95	2.95	972,999
2020-01-08	3.55	3.55	3.55	3.55	300,000
2020-01-07	3.55	3.55	3.50	3.55	0
2020-01-06	3.60	3.60	3.55	3.55	571,451
2020-01-03	3.60	3.60	3.50	3.60	0
2020-01-02	3.60	3.60	3.60	3.60	22,496
2019-12-31	3.60	3.60	3.60	3.60	25,770
2019-12-30	3.60	3.60	3.60	3.60	84,534
2019-12-27	3.60	3.60	3.50	3.60	0
2019-12-24	3.60	3.60	3.50	3.60	0
2019-12-23	3.75	3.75	3.50	3.60	12,092
2019-12-20	3.60	3.60	3.50	3.60	5,651
2019-12-19	3.60	3.60	3.50	3.60	2,662
2019-12-18	3.60	3.60	3.50	3.60	5,250
2019-12-17	3.60	3.60	3.60	3.60	82,758
2019-12-16	3.60	3.60	3.60	3.60	37,870
2019-12-13	3.85	3.85	3.60	3.60	26,293
2019-12-12	3.85	3.85	3.70	3.85	63,351
2019-12-11	3.85	3.85	3.85	3.85	1,488
2019-12-10	3.85	3.85	3.85	3.85	0
2019-12-09	3.85	3.85	3.70	3.85	0
2019-12-06	3.85	3.85	3.85	3.85	0
2019-12-05	3.85	3.85	3.85	3.85	0
2019-12-04	3.85	3.85	3.85	3.85	17,500
2019-12-03	3.85	3.85	3.70	3.85	200,000
2019-12-02	5.63	5.63	3.85	3.85	468,254
2019-11-29	3.40	3.40	3.40	3.40	0
2019-11-28	3.80	3.80	3.35	3.40	933,500
2019-11-27	3.80	3.80	3.60	3.80	742,462
2019-11-26	3.80	3.80	3.80	3.80	0
2019-11-25	3.80	3.80	3.80	3.80	366,445
2019-11-22	3.80	3.80	3.80	3.80	0
2019-11-21	3.80	3.80	3.80	3.80	25,818
2019-11-20	3.80	3.80	3.60	3.80	19,519
2019-11-19	3.80	3.80	3.60	3.80	19,343
2019-11-18	3.80	3.80	3.60	3.80	15,000
2019-11-15	3.80	3.80	3.80	3.80	45,000
2019-11-14	3.80	3.80	3.80	3.80	33,861
2019-11-13	3.80	3.80	3.80	3.80	15,000
2019-11-12	3.80	3.80	3.80	3.80	0
2019-11-11	3.80	3.80	3.60	3.80	0
2019-11-08	3.80	3.80	3.60	3.80	130,809
2019-11-07	3.80	3.80	3.80	3.80	277,778
2019-11-06	3.65	3.80	3.65	3.80	75,000
2019-11-05	3.65	3.65	3.50	3.65	0
2019-11-04	3.65	3.65	3.65	3.65	22,100
2019-11-01	3.70	3.70	3.60	3.70	0
2019-10-31	3.70	3.70	3.70	3.70	0
2019-10-30	3.85	3.85	3.70	3.70	260,000
2019-10-29	3.85	3.85	3.85	3.85	4,067
2019-10-28	4.05	4.05	3.85	3.85	111,923
2019-10-25	4.05	4.05	3.90	4.05	412,500
2019-10-24	4.05	4.05	4.05	4.05	37,448
2019-10-23	4.05	4.05	4.05	4.05	173,709
2019-10-22	4.05	4.05	4.05	4.05	0
2019-10-21	4.05	4.05	4.05	4.05	10,000
2019-10-18	4.05	4.05	4.05	4.05	0
2019-10-17	4.05	4.05	3.90	4.05	36,086
2019-10-16	4.05	4.05	4.05	4.05	0
2019-10-15	4.00	4.05	4.00	4.05	150,000
2019-10-14	4.00	4.00	4.00	4.00	0
2019-10-11	4.00	4.00	3.80	4.00	176,480
2019-10-10	4.00	4.00	4.00	4.00	0
2019-10-09	4.00	4.00	3.80	4.00	12,500
2019-10-08	4.00	4.00	4.00	4.00	1,025,000
2019-10-07	4.00	4.00	3.80	4.00	215,475
2019-10-04	3.85	4.00	3.75	4.00	2,512,375
2019-10-03	4.00	4.00	3.85	3.85	725,476
2019-10-02	4.00	4.00	4.00	4.00	0
2019-10-01	4.05	4.05	3.80	4.00	512,037
2019-09-30	4.05	4.05	3.90	4.05	108,257
2019-09-27	4.05	4.05	3.90	4.05	149,829
2019-09-26	3.75	4.05	3.60	4.05	2,993,723
2019-09-25	3.55	3.60	3.60	3.55	15,098
2019-09-24	3.90	3.90	3.45	3.55	1,121,214
2019-09-23	3.90	3.90	3.80	3.90	26,061
2019-09-20	3.95	3.95	3.90	3.90	527,605
2019-09-19	4.60	4.60	3.95	3.95	1,412,006
2019-09-18	4.75	4.75	4.60	4.60	248,345
2019-09-17	4.75	4.75	4.75	4.75	0
2019-09-16	4.75	4.75	4.50	4.75	44,271
2019-09-13	4.75	4.75	4.50	4.75	13,518
2019-09-12	4.75	4.75	4.75	4.75	59,377
2019-09-11	5.13	5.13	4.75	4.75	50,000
2019-09-10	5.13	5.13	5.13	5.13	50,000
2019-09-09	5.13	5.13	5.13	5.13	0
2019-09-06	5.13	5.13	5.13	5.13	3,000
2019-09-05	5.13	5.13	5.13	5.13	0
2019-09-04	5.13	5.13	5.00	5.13	0
2019-09-03	5.13	5.13	5.13	5.13	18,855
2019-09-02	5.13	5.13	5.00	5.13	0
2019-08-30	5.13	5.13	5.00	5.13	0
2019-08-29	5.13	5.13	5.00	5.13	8,331
2019-08-28	5.13	5.13	5.00	5.13	0
2019-08-27	5.13	5.13	5.00	5.13	0
2019-08-23	5.13	5.13	5.00	5.13	0
2019-08-22	5.13	5.13	5.00	5.13	1,501
2019-08-21	5.25	5.38	5.13	5.13	73,705
2019-08-20	5.25	5.38	5.25	5.38	1,671
2019-08-19	5.25	5.38	5.25	5.38	184,976
2019-08-16	5.38	5.38	5.38	5.38	76,346
2019-08-15	5.38	5.38	5.38	5.38	27,482
2019-08-14	5.38	5.38	5.38	5.38	0
2019-08-13	5.38	5.38	5.38	5.38	1,728
2019-08-12	5.38	5.38	5.38	5.38	272
2019-08-09	5.38	5.38	5.38	5.38	0
2019-08-08	5.38	5.38	5.38	5.38	0
2019-08-07	5.38	5.38	5.38	5.38	24,467
2019-08-06	5.38	5.38	5.38	5.38	38,000
2019-08-05	5.38	5.38	5.38	5.38	1,428
2019-08-02	5.38	5.38	5.38	5.38	0
2019-08-01	5.38	5.38	5.25	5.38	0
2019-07-31	5.38	5.38	5.25	5.38	90,727
2019-07-30	5.38	5.38	5.38	5.38	15,000
2019-07-29	5.38	5.38	5.25	5.38	0
2019-07-26	5.38	5.38	5.38	5.38	0
2019-07-25	5.38	5.38	5.38	5.38	3,398
2019-07-24	5.38	5.38	5.25	5.38	17,687
2019-07-23	5.38	5.38	5.25	5.38	119,325
2019-07-22	5.50	5.50	5.25	5.38	0
2019-07-19	5.63	5.63	5.50	5.63	88,865
2019-07-18	5.63	5.63	5.50	5.63	93,909
2019-07-17	5.63	5.63	5.50	5.63	0
2019-07-16	5.63	5.63	5.63	5.63	95,435
2019-07-15	5.88	5.88	5.63	5.63	52,237
2019-07-12	5.88	5.88	5.88	5.88	57,050
2019-07-11	5.75	6.13	5.75	5.88	782,418
2019-07-10	6.13	6.25	5.63	5.75	884,195
2019-07-09	5.88	5.88	5.88	5.88	12,000
2019-07-08	5.88	6.00	5.88	5.88	166,113
2019-07-05	5.88	5.88	5.88	5.88	0
2019-07-04	5.88	5.88	5.88	5.88	104,776
2019-07-03	6.00	6.00	5.88	5.88	137,001
2019-07-02	6.13	6.13	6.13	6.13	0
2019-06-28	6.13	6.13	6.13	6.13	63,460
2019-06-27	6.13	6.13	6.00	6.13	70,099
2019-06-26	6.38	6.38	6.13	6.13	165,158
2019-06-25	6.63	6.63	6.38	6.38	80,780
2019-06-24	6.63	6.63	6.63	6.63	50,090
2019-06-21	6.63	6.63	6.63	6.63	76,500
2019-06-20	6.63	6.63	6.63	6.63	67,802
2019-06-19	7.00	7.00	6.63	6.63	733,284
2019-06-18	7.00	7.25	6.88	7.00	684,971
2019-06-17	7.00	7.00	6.50	6.75	30,000
2019-06-14	7.13	7.13	6.75	7.00	20,000
2019-06-13	7.13	7.13	6.75	7.13	30,000
2019-06-12	7.13	7.13	6.75	7.13	0
2019-06-11	7.13	7.13	7.13	7.13	30,418
2019-06-10	7.13	7.13	6.75	7.13	29,704
2019-06-07	7.13	7.13	7.13	7.13	1,026
2019-06-06	7.13	7.13	7.13	7.13	3,507
2019-06-05	7.25	7.25	6.88	7.13	100,000
2019-06-04	7.25	7.25	7.00	7.25	180,618
2019-05-31	7.25	7.25	7.25	7.25	1,799,497
2019-05-30	7.25	7.25	7.25	7.25	88,903
2019-05-29	7.50	7.50	7.25	7.25	168,568
2019-05-28	7.25	7.50	7.25	7.50	188,310
2019-05-24	7.25	7.25	7.25	7.25	0
2019-05-23	7.25	7.25	7.25	7.25	24,003
2019-05-22	7.25	7.25	7.00	7.25	150,000
2019-05-21	7.25	7.25	7.00	7.25	25,839
2019-05-20	7.75	7.75	7.10	7.10	142,770
2019-05-17	7.75	7.75	7.50	7.75	5,576,592
2019-05-16	7.75	7.75	7.75	7.75	153,112
2019-05-15	7.75	7.75	7.75	7.75	111,205
2019-05-14	7.75	7.75	7.50	7.75	92,911
2019-05-13	9.25	9.25	7.75	7.75	1,576,746
2019-05-10	9.25	9.38	9.00	9.25	313,250
2019-05-09	9.00	9.75	9.00	9.25	1,817,154
2019-05-08	7.25	9.00	7.25	9.00	335,672
2019-05-07	7.13	7.25	7.13	7.25	84,590
2019-05-03	7.13	7.13	6.75	7.13	2,500
2019-05-02	6.75	7.13	6.75	7.13	242,090
2019-05-01	6.75	6.75	6.50	6.75	186,051

Share	Price	Change
Trinity (TRIN)	54.00	50%
Alpha Financial Markets Consulting (AFM)	465.00	38.81%
Redx Pharma (REDX)	14.50	31.58%
Shield Thera (STX)	1.75	29.63%
Cornish Metals. (CUSN)	11.125	19.51%

Share	Price	Change
Inspiration Hlt (IHC)	17.00	-45.16%
Global Petroleum (GBP)	0.0925	-38.33%
Regtech Open (RTOP)	3.02	-22.83%
Horizonte Minerals (HZM)	0.325	-20.73%
Cloudcoco (CLCO)	0.375	-11.76%

Share	Price	Volume
Cap-xx (CPX)	0.0865	539,997,694
Tower Resources (TRP)	0.0215	440,341,373
Mosman Oil Gas (MSMN)	0.018	399,998,890
Supply@me Cap (SYME)	0.025	259,665,920
Global Petroleum (GBP)	0.0925	249,213,874