Woodbois Share History

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

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

Date	Open	High	Low	Close	Volume
2024-05-01	0.61	0.61	0.58	0.60	20,445,904
2024-04-30	0.63	0.63	0.61	0.61	17,659,275
2024-04-29	0.63	0.63	0.63	0.63	3,947,384
2024-04-26	0.63	0.63	0.63	0.63	36,152,619
2024-04-25	0.63	0.64	0.63	0.63	15,953,748
2024-04-24	0.66	0.66	0.63	0.63	8,600,282
2024-04-23	0.66	0.66	0.66	0.66	31,463,615
2024-04-22	0.66	0.66	0.66	0.66	25,980,475
2024-04-19	0.66	0.66	0.66	0.66	10,814,460
2024-04-18	0.67	0.67	0.66	0.66	19,405,958
2024-04-17	0.69	0.69	0.67	0.67	41,290,675
2024-04-16	0.66	0.69	0.66	0.69	67,544,097
2024-04-15	0.71	0.72	0.66	0.67	16,751,546
2024-04-12	0.78	0.74	0.74	0.74	52,883,595
2024-04-11	0.74	0.78	0.74	0.78	36,270,336
2024-04-10	0.67	0.74	0.66	0.74	11,994,309
2024-04-09	0.71	0.71	0.67	0.67	17,008,021
2024-04-08	0.78	0.72	0.71	0.71	63,735,144
2024-04-05	0.79	0.79	0.78	0.78	2,504,923
2024-04-04	0.79	0.79	0.76	0.79	3,446,822
2024-04-03	0.80	0.80	0.79	0.79	2,411,497
2024-04-02	0.78	0.80	0.78	0.80	7,797,304
2024-04-01	0.78	0.78	0.78	0.78	0
2024-03-29	0.78	0.78	0.78	0.78	0
2024-03-28	0.83	0.83	0.76	0.78	5,328,465
2024-03-27	0.84	0.84	0.83	0.83	1,737,292
2024-03-26	0.84	0.84	0.84	0.84	1,476,538
2024-03-25	0.83	0.80	0.80	0.80	41,267,685
2024-03-22	0.81	0.83	0.81	0.83	36,272,852
2024-03-21	0.78	0.81	0.78	0.81	20,193,717
2024-03-20	0.77	0.80	0.77	0.77	7,395,409
2024-03-19	0.79	0.79	0.77	0.77	3,453,089
2024-03-18	0.83	0.83	0.79	0.79	26,270,331
2024-03-15	0.84	0.87	0.83	0.83	16,049,659
2024-03-14	0.84	0.81	0.81	0.81	66,739,619
2024-03-13	0.73	0.87	0.69	0.85	99,381,609
2024-03-12	0.74	0.74	0.73	0.73	1,297,233
2024-03-11	0.73	0.75	0.73	0.74	5,677,916
2024-03-08	0.73	0.74	0.72	0.73	41,086,300
2024-03-07	0.78	0.80	0.72	0.80	17,887,504
2024-03-06	0.78	0.78	0.78	0.78	5,413,850
2024-03-05	0.78	0.78	0.78	0.78	2,983,909
2024-03-04	0.81	0.81	0.78	0.78	6,351,839
2024-03-01	0.81	0.81	0.81	0.81	5,587,567
2024-02-29	0.73	0.81	0.74	0.81	27,463,710
2024-02-28	0.78	0.70	0.70	0.70	26,919,471
2024-02-27	0.79	0.79	0.78	0.78	24,145,197
2024-02-26	0.81	0.81	0.79	0.79	2,450,460
2024-02-23	0.81	0.81	0.81	0.81	3,432,485
2024-02-22	0.82	0.82	0.79	0.81	7,206,356
2024-02-21	0.83	0.83	0.80	0.82	4,533,323
2024-02-20	0.84	0.84	0.83	0.83	10,080,019
2024-02-19	0.75	0.84	0.78	0.84	33,233,452
2024-02-16	0.75	0.78	0.74	0.75	14,426,353
2024-02-15	0.83	0.80	0.77	0.78	4,704,499
2024-02-14	0.83	0.83	0.83	0.83	3,494,632
2024-02-13	0.82	0.83	0.82	0.83	2,980,765
2024-02-12	0.85	0.80	0.80	0.80	18,423,632
2024-02-09	0.83	0.88	0.85	0.85	51,390,610
2024-02-08	0.83	0.83	0.78	0.83	34,100,944
2024-02-07	0.71	0.71	0.71	0.71	2,758,154
2024-02-06	0.73	0.74	0.71	0.71	16,330,095
2024-02-05	0.78	0.77	0.73	0.73	18,968,103
2024-02-02	0.78	0.78	0.78	0.78	12,648,091
2024-02-01	0.78	0.78	0.78	0.78	28,611,392
2024-01-31	0.76	0.78	0.74	0.78	2,327,000
2024-01-30	0.72	0.76	0.74	0.76	18,950,430
2024-01-29	0.72	0.72	0.72	0.72	15,026,389
2024-01-26	0.74	0.74	0.68	0.73	35,548,388
2024-01-25	0.74	0.74	0.74	0.74	3,189,057
2024-01-24	0.74	0.74	0.74	0.74	6,823,356
2024-01-23	0.74	0.76	0.74	0.74	15,116,875
2024-01-22	0.76	0.76	0.74	0.74	7,869,660
2024-01-19	0.75	0.76	0.74	0.76	3,977,297
2024-01-18	0.78	0.78	0.73	0.75	5,226,554
2024-01-17	0.78	0.78	0.78	0.78	2,504,599
2024-01-16	0.76	0.78	0.73	0.78	16,963,263
2024-01-15	0.80	0.80	0.78	0.78	12,389,573
2024-01-12	0.83	0.83	0.78	0.80	37,666,839
2024-01-11	0.88	0.88	0.83	0.83	16,003,276
2024-01-10	0.88	0.88	0.85	0.85	10,906,193
2024-01-09	0.83	0.88	0.83	0.88	8,077,528
2024-01-08	0.87	0.87	0.83	0.83	23,812,175
2024-01-05	0.93	0.88	0.88	0.88	56,229,066
2024-01-04	0.93	0.95	0.93	0.95	6,164,256
2024-01-03	0.95	0.95	0.89	0.93	10,006,940
2024-01-02	0.95	0.95	0.95	0.95	2,430,642
2024-01-01	0.95	0.95	0.95	0.95	0
2023-12-29	0.95	0.95	0.95	0.95	23,183,986
2023-12-28	0.98	0.98	0.95	0.95	6,206,651
2023-12-27	0.98	0.98	0.95	0.98	13,166,252
2023-12-26	0.94	0.94	0.94	0.94	0
2023-12-25	0.94	0.94	0.94	0.94	0
2023-12-22	0.93	0.94	0.94	0.94	6,290,816
2023-12-21	0.90	0.93	0.90	0.93	8,676,682
2023-12-20	0.89	0.90	0.89	0.90	3,760,422
2023-12-19	0.91	0.89	0.89	0.89	7,737,266
2023-12-18	0.93	0.91	0.90	0.91	18,328,527
2023-12-15	0.93	0.93	0.93	0.93	7,852,050
2023-12-14	0.93	0.93	0.93	0.93	31,374,275
2023-12-13	0.98	0.98	0.93	0.93	24,662,889
2023-12-12	0.98	1.01	0.97	0.97	65,085,216
2023-12-11	0.94	0.98	0.93	0.98	48,680,905
2023-12-08	0.91	0.94	0.89	0.94	50,175,879
2023-12-07	0.72	0.92	0.88	0.92	114,362,307
2023-12-06	0.72	0.72	0.70	0.72	11,130,500
2023-12-05	0.72	0.72	0.72	0.72	4,889,400
2023-12-04	0.72	0.72	0.72	0.72	3,599,516
2023-12-01	0.68	0.72	0.68	0.72	10,992,091
2023-11-30	0.69	0.69	0.68	0.68	12,891,806
2023-11-29	0.71	0.69	0.68	0.69	6,222,322
2023-11-28	0.74	0.74	0.71	0.71	5,583,419
2023-11-27	0.71	0.76	0.73	0.74	41,524,090
2023-11-24	0.67	0.71	0.69	0.71	15,888,222
2023-11-23	0.65	0.67	0.65	0.67	18,264,382
2023-11-22	0.65	0.65	0.65	0.65	3,761,853
2023-11-21	0.64	0.66	0.64	0.65	25,073,343
2023-11-20	0.64	0.62	0.62	0.62	23,279,397
2023-11-17	0.64	0.64	0.64	0.64	6,109,975
2023-11-16	0.60	0.67	0.60	0.64	38,977,357
2023-11-15	0.52	0.60	0.60	0.60	86,662,059
2023-11-14	0.54	0.54	0.52	0.52	6,081,225
2023-11-13	0.54	0.54	0.54	0.54	3,451,718
2023-11-10	0.56	0.56	0.52	0.54	7,945,787
2023-11-09	0.56	0.56	0.55	0.56	7,460,777
2023-11-08	0.56	0.56	0.56	0.56	3,271,912
2023-11-07	0.59	0.55	0.55	0.55	9,822,400
2023-11-06	0.59	0.59	0.59	0.59	1,207,298
2023-11-03	0.60	0.60	0.59	0.59	1,441,661
2023-11-02	0.60	0.60	0.60	0.60	1,653,661
2023-11-01	0.58	0.60	0.58	0.59	4,207,155
2023-10-31	0.59	0.59	0.58	0.58	2,283,120
2023-10-30	0.60	0.60	0.59	0.60	1,698,095
2023-10-27	0.61	0.60	0.58	0.60	2,264,370
2023-10-26	0.61	0.61	0.61	0.61	2,078,214
2023-10-25	0.63	0.63	0.61	0.61	18,669,228
2023-10-24	0.66	0.66	0.63	0.63	12,987,660
2023-10-23	0.66	0.67	0.67	0.67	6,310,311
2023-10-20	0.66	0.66	0.65	0.66	9,442,207
2023-10-19	0.64	0.66	0.64	0.64	11,876,071
2023-10-18	0.63	0.64	0.63	0.64	10,411,652
2023-10-17	0.63	0.63	0.63	0.63	3,543,879
2023-10-16	0.60	0.63	0.60	0.63	26,277,961
2023-10-13	0.57	0.60	0.60	0.60	23,507,560
2023-10-12	0.55	0.54	0.54	0.57	4,210,003
2023-10-11	0.57	0.55	0.53	0.55	15,980,139
2023-10-10	0.57	0.57	0.57	0.57	3,435,259
2023-10-09	0.57	0.57	0.57	0.57	1,290,426
2023-10-06	0.57	0.57	0.57	0.57	2,964,270
2023-10-05	0.57	0.57	0.57	0.57	1,411,688
2023-10-04	0.57	0.57	0.57	0.57	6,296,798
2023-10-03	0.63	0.63	0.56	0.57	22,065,966
2023-10-02	0.61	0.63	0.61	0.63	3,296,162
2023-09-29	0.59	0.63	0.60	0.61	15,578,320
2023-09-28	0.60	0.60	0.59	0.60	11,622,198
2023-09-27	0.63	0.63	0.58	0.59	20,745,195
2023-09-26	0.63	0.63	0.61	0.63	2,254,355
2023-09-25	0.63	0.63	0.63	0.63	603,068
2023-09-22	0.63	0.63	0.63	0.63	1,495,649
2023-09-21	0.63	0.63	0.63	0.63	5,680,830
2023-09-20	0.59	0.65	0.58	0.63	17,605,058
2023-09-19	0.59	0.59	0.59	0.59	2,505,305
2023-09-18	0.59	0.59	0.59	0.59	9,488,286
2023-09-15	0.59	0.59	0.59	0.59	746,194
2023-09-14	0.61	0.61	0.59	0.59	4,965,801
2023-09-13	0.61	0.61	0.61	0.61	1,866,578
2023-09-12	0.63	0.63	0.61	0.61	3,214,289
2023-09-11	0.64	0.64	0.63	0.63	7,157,349
2023-09-08	0.59	0.64	0.59	0.64	37,923,978
2023-09-07	0.59	0.59	0.59	0.59	14,928,195
2023-09-06	0.59	0.59	0.57	0.59	2,363,150
2023-09-05	0.59	0.59	0.59	0.59	5,044,230
2023-09-04	0.59	0.59	0.59	0.59	2,561,860
2023-09-01	0.56	0.59	0.57	0.59	9,815,748
2023-08-31	0.59	0.59	0.56	0.57	18,904,668
2023-08-30	0.67	0.61	0.58	0.59	33,267,505
2023-08-29	0.69	0.69	0.69	0.69	3,069,877
2023-08-28	0.69	0.69	0.69	0.69	0
2023-08-25	0.70	0.70	0.69	0.69	4,959,503
2023-08-24	0.70	0.70	0.70	0.70	3,518,373
2023-08-23	0.70	0.70	0.70	0.70	4,718,346
2023-08-22	0.72	0.72	0.70	0.70	2,148,399
2023-08-21	0.72	0.72	0.72	0.72	2,242,127
2023-08-18	0.72	0.72	0.72	0.72	7,106,289
2023-08-17	0.69	0.72	0.69	0.72	5,992,764
2023-08-16	0.71	0.71	0.69	0.69	13,319,665
2023-08-15	0.73	0.72	0.71	0.71	8,005,375
2023-08-14	0.71	0.74	0.71	0.73	5,850,111
2023-08-11	0.78	0.78	0.74	0.74	17,511,094
2023-08-10	0.79	0.79	0.78	0.78	5,683,062
2023-08-09	0.80	0.80	0.79	0.79	5,210,563
2023-08-08	0.80	0.80	0.80	0.80	18,309,711
2023-08-07	0.78	0.80	0.78	0.80	12,532,983
2023-08-04	0.78	0.78	0.78	0.78	5,025,504
2023-08-03	0.78	0.78	0.78	0.78	7,288,804
2023-08-02	0.78	0.75	0.75	0.75	5,362,434
2023-08-01	0.79	0.79	0.78	0.78	6,842,562
2023-07-31	0.80	0.81	0.79	0.79	7,074,969
2023-07-28	0.83	0.83	0.80	0.80	12,573,963
2023-07-27	0.83	0.83	0.83	0.83	3,932,828
2023-07-26	0.84	0.84	0.83	0.83	10,904,032
2023-07-25	0.81	0.82	0.81	0.82	8,349,635
2023-07-24	0.83	0.90	0.84	0.84	21,541,582
2023-07-21	0.83	0.83	0.83	0.83	30,399,088
2023-07-20	0.81	0.83	0.83	0.83	18,789,216
2023-07-19	0.78	0.81	0.71	0.81	17,893,343
2023-07-18	0.81	0.80	0.78	0.78	22,390,810
2023-07-17	0.83	0.87	0.81	0.81	7,915,077
2023-07-14	0.83	0.83	0.83	0.83	10,192,194
2023-07-13	0.83	0.83	0.83	0.83	14,672,841
2023-07-12	0.82	0.83	0.78	0.83	17,713,784
2023-07-11	0.80	0.83	0.80	0.82	11,899,252
2023-07-10	0.80	0.83	0.83	0.83	13,504,099
2023-07-07	0.79	0.81	0.78	0.80	16,992,579
2023-07-06	0.79	0.82	0.79	0.79	20,295,176
2023-07-05	0.79	0.79	0.78	0.79	20,116,656
2023-07-04	0.80	0.78	0.74	0.78	19,629,202
2023-07-03	0.81	0.81	0.80	0.80	31,392,643
2023-06-30	0.81	0.82	0.81	0.81	60,115,061
2023-06-29	0.74	0.81	0.81	0.81	61,856,127
2023-06-28	0.61	0.79	0.61	0.74	200,527,798
2023-06-27	0.57	0.60	0.60	0.60	36,980,469
2023-06-26	0.59	0.57	0.56	0.57	17,201,872
2023-06-23	0.60	0.65	0.58	0.59	71,639,867
2023-06-22	0.57	0.61	0.59	0.60	47,425,111
2023-06-21	0.52	0.54	0.54	0.54	42,776,517
2023-06-20	0.53	0.54	0.52	0.52	33,567,932
2023-06-19	0.49	0.50	0.50	0.50	43,317,578
2023-06-16	0.44	0.47	0.47	0.47	17,270,245
2023-06-15	0.45	0.45	0.44	0.44	16,263,780
2023-06-14	0.48	0.48	0.45	0.45	9,472,076
2023-06-13	0.47	0.48	0.47	0.48	11,528,814
2023-06-12	0.44	0.47	0.43	0.47	10,634,224
2023-06-09	0.41	0.45	0.45	0.45	12,304,028
2023-06-08	0.42	0.42	0.42	0.42	10,179,630
2023-06-07	0.42	0.42	0.42	0.42	15,340,196
2023-06-06	0.43	0.43	0.40	0.42	30,125,704
2023-06-05	0.44	0.42	0.42	0.42	5,826,595
2023-06-02	0.44	0.44	0.44	0.44	6,814,952
2023-06-01	0.49	0.46	0.42	0.44	29,659,210
2023-05-31	0.37	0.50	0.39	0.49	78,194,767
2023-05-30	0.48	0.42	0.34	0.37	111,168,190
2023-05-29	0.48	0.48	0.48	0.48	0
2023-05-26	0.51	0.48	0.48	0.48	26,009,421
2023-05-25	0.53	0.55	0.50	0.51	21,293,420
2023-05-24	0.55	0.55	0.53	0.53	21,089,246
2023-05-23	0.48	0.55	0.45	0.55	41,536,486
2023-05-22	0.55	0.55	0.48	0.48	30,417,571
2023-05-19	0.58	0.58	0.53	0.55	23,272,750
2023-05-18	0.60	0.60	0.58	0.58	31,016,368
2023-05-17	0.58	0.65	0.58	0.64	96,603,088
2023-05-16	0.53	0.60	0.58	0.58	50,624,452
2023-05-15	0.53	0.60	0.53	0.53	56,855,696
2023-05-12	0.42	0.58	0.42	0.53	163,322,999
2023-05-11	0.38	0.43	0.39	0.43	89,874,491
2023-05-10	0.39	0.39	0.37	0.38	19,667,256
2023-05-09	0.39	0.39	0.39	0.39	14,659,996
2023-05-08	0.39	0.39	0.39	0.39	0
2023-05-05	0.39	0.39	0.39	0.39	16,521,906
2023-05-04	0.39	0.39	0.39	0.39	27,475,995
2023-05-03	0.40	0.40	0.39	0.39	19,537,902
2023-05-02	0.41	0.41	0.38	0.40	38,809,613
2023-05-01	0.40	0.40	0.40	0.40	0
2023-04-28	0.41	0.40	0.40	0.40	22,509,467
2023-04-27	0.38	0.42	0.38	0.41	108,166,588
2023-04-26	0.38	0.39	0.39	0.39	28,023,815
2023-04-25	0.38	0.43	0.38	0.40	65,794,721
2023-04-24	0.38	0.40	0.40	0.40	26,829,997
2023-04-21	0.40	0.38	0.38	0.38	146,364,147
2023-04-20	0.43	0.45	0.38	0.40	150,320,796
2023-04-19	0.35	0.43	0.38	0.41	900,488,815
2023-04-18	1.02	1.05	1.02	1.03	26,984,507
2023-04-17	1.08	1.07	1.02	1.05	28,771,657
2023-04-14	1.00	1.08	0.98	1.08	70,714,595
2023-04-13	0.95	1.00	0.96	1.00	38,088,729
2023-04-12	0.98	0.98	0.93	0.95	24,378,426
2023-04-11	1.15	1.15	0.95	0.95	110,934,476
2023-04-10	1.10	1.10	1.10	1.10	0
2023-04-07	1.10	1.10	1.10	1.10	0
2023-04-06	1.16	1.16	1.10	1.10	15,805,548
2023-04-05	1.10	1.12	1.10	1.10	9,212,651
2023-04-04	1.13	1.10	1.08	1.10	40,333,791
2023-04-03	1.10	1.13	1.08	1.13	12,296,327
2023-03-31	1.05	1.13	1.03	1.10	45,176,585
2023-03-30	1.08	1.08	1.03	1.05	25,958,970
2023-03-29	1.08	1.08	1.05	1.08	31,350,111
2023-03-28	1.08	1.10	1.06	1.06	29,550,008
2023-03-27	1.13	1.10	1.10	1.10	11,262,718
2023-03-24	1.15	1.15	1.12	1.13	19,160,208
2023-03-23	1.13	1.15	1.13	1.15	120,348,252
2023-03-22	1.18	1.11	1.11	1.11	26,180,219
2023-03-21	1.15	1.18	1.17	1.17	24,794,016
2023-03-20	1.18	1.20	1.13	1.15	33,004,180
2023-03-17	1.18	1.18	1.18	1.18	7,837,858
2023-03-16	1.18	1.20	1.18	1.18	9,085,766
2023-03-15	1.23	1.25	1.19	1.19	43,161,512
2023-03-14	1.18	1.23	1.18	1.23	71,118,044
2023-03-13	1.20	1.25	1.16	1.16	102,177,025
2023-03-10	1.38	1.38	1.27	1.27	72,777,096
2023-03-09	1.55	1.46	1.35	1.37	122,528,579
2023-03-08	1.58	1.63	1.53	1.55	39,323,365
2023-03-07	1.58	1.60	1.55	1.60	22,829,793
2023-03-06	1.68	1.58	1.58	1.58	84,153,816
2023-03-03	1.68	1.70	1.63	1.68	139,236,417
2023-03-02	1.50	1.67	1.67	1.67	194,739,807
2023-03-01	1.48	1.52	1.48	1.50	57,236,662
2023-02-28	1.53	1.49	1.48	1.48	33,611,802
2023-02-27	1.50	1.59	1.48	1.53	109,649,565
2023-02-24	1.60	1.60	1.48	1.55	268,065,278
2023-02-23	1.50	1.65	1.48	1.60	139,747,254
2023-02-22	1.53	1.53	1.48	1.48	134,030,262
2023-02-21	1.58	1.55	1.55	1.55	16,115,066
2023-02-20	1.58	1.58	1.58	1.58	8,544,678
2023-02-17	1.58	1.61	1.58	1.58	19,813,498
2023-02-16	1.58	1.56	1.56	1.56	7,726,113
2023-02-15	1.55	1.58	1.53	1.58	9,031,122
2023-02-14	1.60	1.60	1.55	1.55	4,624,762
2023-02-13	1.58	1.58	1.55	1.58	6,397,654
2023-02-10	1.52	1.58	1.52	1.55	83,112,029
2023-02-09	1.55	1.55	1.52	1.53	4,746,610
2023-02-08	1.55	1.55	1.55	1.55	5,345,007
2023-02-07	1.58	1.56	1.56	1.56	5,768,208
2023-02-06	1.60	1.58	1.55	1.55	14,646,780
2023-02-03	1.60	1.60	1.60	1.60	7,275,451
2023-02-02	1.63	1.63	1.60	1.60	8,640,404
2023-02-01	1.60	1.65	1.60	1.60	22,679,758
2023-01-31	1.53	1.60	1.60	1.60	12,463,738
2023-01-30	1.53	1.53	1.53	1.53	24,879,394
2023-01-27	1.53	1.53	1.53	1.53	3,981,573
2023-01-26	1.53	1.53	1.53	1.53	6,960,570
2023-01-25	1.55	1.55	1.53	1.53	13,282,590
2023-01-24	1.63	1.63	1.55	1.55	13,920,531
2023-01-23	1.63	1.60	1.60	1.60	10,350,713
2023-01-20	1.63	1.63	1.63	1.63	6,811,812
2023-01-19	1.63	1.63	1.62	1.63	4,717,083
2023-01-18	1.63	1.63	1.63	1.63	8,074,804
2023-01-17	1.63	1.63	1.63	1.63	6,000,547
2023-01-16	1.63	1.62	1.62	1.62	7,492,183
2023-01-13	1.70	1.69	1.63	1.63	13,236,655
2023-01-12	1.67	1.73	1.67	1.70	17,099,581
2023-01-11	1.75	1.69	1.69	1.69	14,615,667
2023-01-10	1.75	1.75	1.75	1.75	3,870,003
2023-01-09	1.75	1.75	1.75	1.75	3,222,779
2023-01-06	1.73	1.75	1.75	1.75	15,063,724
2023-01-05	1.73	1.75	1.73	1.73	3,538,279
2023-01-04	1.78	1.78	1.75	1.75	2,765,301
2023-01-03	1.78	1.80	1.78	1.78	4,493,572
2023-01-02	1.80	1.80	1.80	1.80	0
2022-12-30	1.75	1.80	1.80	1.80	8,559,575
2022-12-29	1.63	1.77	1.75	1.77	7,754,014
2022-12-28	1.63	1.65	1.63	1.63	4,001,524
2022-12-27	1.63	1.63	1.63	1.63	0
2022-12-26	1.63	1.63	1.63	1.63	0
2022-12-23	1.63	1.63	1.63	1.63	1,031,483
2022-12-22	1.65	1.65	1.63	1.63	15,081,664
2022-12-21	1.73	1.70	1.65	1.65	13,299,972
2022-12-20	1.75	1.73	1.70	1.73	25,955,089
2022-12-19	1.63	1.78	1.61	1.75	39,526,187
2022-12-16	1.68	1.63	1.63	1.63	3,771,520
2022-12-15	1.70	1.68	1.65	1.68	11,623,545
2022-12-14	1.73	1.74	1.72	1.73	15,325,272
2022-12-13	1.78	1.75	1.73	1.75	6,067,429
2022-12-12	1.88	1.78	1.77	1.78	12,024,749
2022-12-09	1.88	1.90	1.88	1.88	8,114,043
2022-12-08	1.88	1.90	1.90	1.88	5,252,567
2022-12-07	1.90	1.90	1.88	1.88	4,145,200
2022-12-06	1.90	1.90	1.90	1.90	5,154,294
2022-12-05	1.88	1.90	1.83	1.90	11,776,925
2022-12-02	1.93	1.93	1.88	1.88	4,195,156
2022-12-01	1.88	1.93	1.91	1.93	8,166,527
2022-11-30	1.88	1.88	1.88	1.88	11,850,655
2022-11-29	1.98	1.95	1.91	1.91	36,617,953
2022-11-28	2.03	2.00	1.98	2.00	14,750,064
2022-11-25	2.08	2.06	2.02	2.02	9,022,391
2022-11-24	2.03	2.08	2.03	2.08	3,966,539
2022-11-23	2.08	2.05	2.03	2.03	6,388,131
2022-11-22	2.15	2.08	2.05	2.08	9,551,774
2022-11-21	2.23	2.14	2.14	2.14	12,239,047
2022-11-18	2.28	2.23	2.15	2.20	60,140,807
2022-11-17	2.38	2.41	2.30	2.30	43,136,216
2022-11-16	2.38	2.38	2.35	2.38	6,431,967
2022-11-15	2.43	2.45	2.35	2.35	8,839,737
2022-11-14	2.48	2.50	2.43	2.43	14,066,639
2022-11-11	2.53	2.55	2.46	2.46	32,424,100
2022-11-10	2.53	2.53	2.45	2.53	15,153,955
2022-11-09	2.70	2.70	2.55	2.55	30,085,914
2022-11-08	2.77	2.77	2.65	2.65	15,147,385
2022-11-07	2.58	2.77	2.55	2.77	44,421,121
2022-11-04	2.50	2.58	2.45	2.55	86,713,288
2022-11-03	2.50	2.50	2.45	2.48	12,039,822
2022-11-02	2.50	2.49	2.35	2.49	50,079,525
2022-11-01	2.70	2.75	2.50	2.50	37,066,818
2022-10-31	2.90	2.90	2.70	2.70	49,433,941
2022-10-28	2.98	2.98	2.75	2.90	17,934,322
2022-10-27	2.85	3.01	2.75	3.01	34,978,816
2022-10-26	2.85	2.88	2.70	2.80	33,407,123
2022-10-25	2.97	3.05	2.90	2.90	22,763,051
2022-10-24	3.05	3.10	2.95	2.95	16,377,628
2022-10-21	3.28	3.23	3.05	3.05	33,252,439
2022-10-20	3.35	3.30	3.25	3.28	16,769,724
2022-10-19	3.35	3.40	3.35	3.35	13,578,750
2022-10-18	3.50	3.50	3.35	3.40	12,513,819
2022-10-17	3.60	3.60	3.40	3.50	16,774,972
2022-10-14	3.53	3.60	3.45	3.60	14,720,829
2022-10-13	3.53	3.55	3.55	3.55	9,103,040
2022-10-12	3.65	3.70	3.55	3.55	13,949,855
2022-10-11	3.85	3.75	3.60	3.60	12,920,034
2022-10-10	4.05	3.97	3.82	3.90	14,924,888
2022-10-07	4.30	4.30	4.00	4.00	20,077,775
2022-10-06	4.20	4.30	4.30	4.30	11,747,333
2022-10-05	4.05	4.20	4.20	4.20	9,153,021
2022-10-04	4.20	4.30	4.00	4.05	8,405,423
2022-10-03	4.30	4.50	4.15	4.30	9,666,650
2022-09-30	4.46	4.50	4.30	4.40	9,404,298
2022-09-29	4.40	4.60	4.40	4.40	8,465,822
2022-09-28	4.45	4.40	4.25	4.40	19,372,104
2022-09-27	4.50	4.55	4.38	4.50	28,049,963
2022-09-26	4.10	4.50	4.05	4.45	28,349,805
2022-09-23	4.15	4.40	4.00	4.00	41,237,902
2022-09-22	3.55	4.10	3.80	4.10	23,349,481
2022-09-21	3.46	3.55	3.45	3.55	29,275,607
2022-09-20	3.70	3.70	3.55	3.55	2,736,937
2022-09-19	3.68	3.68	3.68	3.68	0
2022-09-16	3.65	3.73	3.65	3.68	2,548,474
2022-09-15	3.90	4.01	3.65	4.01	2,683,418
2022-09-14	3.80	4.00	3.90	3.90	12,985,119
2022-09-13	3.90	4.00	3.80	3.80	8,803,248
2022-09-12	3.45	3.90	3.55	3.90	10,712,881
2022-09-09	3.35	3.50	3.45	3.50	5,357,750
2022-09-08	3.21	3.30	3.18	3.30	4,911,685
2022-09-07	3.60	3.65	3.30	3.30	11,767,261
2022-09-06	3.75	3.75	3.65	3.65	4,500,832
2022-09-05	3.90	3.90	3.75	3.75	7,167,404
2022-09-02	3.90	3.90	3.85	3.85	5,415,885
2022-09-01	4.05	4.05	3.90	3.90	3,622,467
2022-08-31	3.90	4.05	3.92	4.05	4,642,804
2022-08-30	3.90	4.20	3.85	3.90	10,179,733
2022-08-29	4.00	4.00	4.00	4.00	0
2022-08-26	3.95	4.10	4.00	4.00	7,909,476
2022-08-25	3.95	4.05	4.00	4.00	6,959,965
2022-08-24	3.95	3.95	3.85	3.95	5,253,134
2022-08-23	4.05	4.05	3.90	3.95	3,827,042
2022-08-22	4.40	4.40	4.05	4.05	3,040,596
2022-08-19	4.18	4.30	4.20	4.30	2,642,734
2022-08-18	4.10	4.18	4.05	4.18	3,859,932
2022-08-17	4.30	4.25	4.10	4.10	3,260,694
2022-08-16	4.25	4.40	4.40	4.40	8,518,452
2022-08-15	4.30	4.40	4.21	4.21	5,106,510
2022-08-12	4.25	4.30	4.25	4.30	6,220,914
2022-08-11	4.25	4.43	4.28	4.28	22,140,953
2022-08-10	4.15	4.20	4.20	4.20	2,356,989
2022-08-09	4.05	4.15	4.05	4.15	4,260,069
2022-08-08	3.95	4.00	3.90	4.00	5,579,574
2022-08-05	4.36	4.36	3.95	3.95	12,454,697
2022-08-04	4.25	4.30	4.25	4.25	3,787,627
2022-08-03	4.15	4.31	4.15	4.31	3,293,097
2022-08-02	4.35	4.35	4.15	4.15	5,227,478
2022-08-01	4.60	4.55	4.40	4.40	5,102,545
2022-07-29	4.75	4.55	4.55	4.55	4,720,918
2022-07-28	4.75	4.80	4.70	4.70	3,176,641
2022-07-27	4.70	4.75	4.70	4.75	2,926,251
2022-07-26	4.50	4.49	4.49	4.70	2,053,447
2022-07-25	4.50	4.61	4.61	4.61	3,569,102
2022-07-22	4.70	4.80	4.50	4.50	3,801,569
2022-07-21	4.75	4.75	4.65	4.70	5,119,210
2022-07-20	4.90	4.72	4.72	4.72	5,866,775
2022-07-19	5.05	5.05	4.90	4.90	3,798,823
2022-07-18	5.10	5.10	5.05	5.05	2,441,507
2022-07-15	5.20	5.20	5.05	5.10	3,307,871
2022-07-14	5.20	5.20	5.20	5.20	1,735,608
2022-07-13	5.25	5.30	5.20	5.30	1,574,682
2022-07-12	5.30	5.30	5.20	5.25	2,677,113
2022-07-11	5.70	5.70	5.25	5.25	3,303,757
2022-07-08	5.60	5.56	5.48	5.48	3,981,916
2022-07-07	5.55	5.60	5.52	5.54	1,430,941
2022-07-06	6.00	6.00	5.55	5.55	2,168,740
2022-07-05	5.50	6.00	5.45	6.00	6,100,131
2022-07-04	5.30	5.45	5.30	5.35	4,089,378
2022-07-01	5.30	5.14	5.14	5.30	1,811,179
2022-06-30	5.45	5.35	5.30	5.30	2,538,019
2022-06-29	5.50	5.30	5.30	5.45	1,813,422
2022-06-28	5.40	5.50	5.40	5.50	2,090,504
2022-06-27	5.45	5.50	5.30	5.50	5,044,008
2022-06-24	5.35	5.30	5.30	5.45	4,206,039
2022-06-23	5.45	5.45	5.30	5.35	6,005,165
2022-06-22	5.30	5.45	5.20	5.45	2,475,820
2022-06-21	5.70	5.65	5.25	5.30	6,483,132
2022-06-20	5.85	5.50	5.50	5.70	2,635,739
2022-06-17	5.85	5.90	5.85	5.85	1,861,211
2022-06-16	6.00	5.90	5.85	5.85	3,719,544
2022-06-15	5.90	5.90	5.90	5.90	3,957,461
2022-06-14	5.90	5.90	5.80	5.90	4,632,907
2022-06-13	6.30	5.90	5.90	5.90	7,339,116
2022-06-10	6.30	6.30	6.18	6.18	4,689,747
2022-06-09	6.65	6.70	6.25	6.30	10,086,801
2022-06-08	6.50	6.70	6.55	6.65	18,120,526
2022-06-07	6.30	6.70	6.50	6.50	22,498,450
2022-06-06	5.90	6.34	5.85	6.30	13,321,547
2022-06-03	5.90	5.90	5.90	5.90	0
2022-06-02	5.90	5.90	5.90	5.90	0
2022-06-01	5.85	5.92	5.85	5.90	5,980,572
2022-05-31	5.90	5.90	5.85	5.85	6,261,453
2022-05-30	5.85	6.00	5.90	6.00	8,880,356
2022-05-27	5.85	5.92	5.80	5.85	4,946,086
2022-05-26	5.85	5.90	5.85	5.85	6,295,273
2022-05-25	5.95	5.85	5.75	5.85	8,877,384
2022-05-24	5.85	5.90	5.75	5.90	39,773,228
2022-05-23	5.85	6.05	5.85	5.85	13,599,299
2022-05-20	5.85	6.00	5.85	6.00	21,704,296
2022-05-19	6.16	6.16	5.65	5.90	18,443,803
2022-05-18	5.60	6.00	5.65	6.00	25,713,697
2022-05-17	5.40	5.60	5.20	5.60	20,952,808
2022-05-16	4.82	5.40	4.80	5.40	25,681,589
2022-05-13	5.00	4.90	4.70	4.70	38,110,570
2022-05-12	6.36	6.36	4.75	4.90	58,518,175
2022-05-11	6.55	6.60	6.20	6.20	24,852,736
2022-05-10	6.80	7.30	6.50	6.50	19,898,200
2022-05-09	7.15	7.60	7.10	7.10	30,582,818
2022-05-06	7.75	7.80	7.00	7.00	23,826,606
2022-05-05	8.20	9.30	7.20	7.80	134,479,810
2022-05-04	6.80	8.00	6.80	8.00	97,784,124
2022-05-03	6.22	6.90	6.20	6.74	63,094,764
2022-05-02	6.06	6.06	6.06	6.06	0
2022-04-29	6.06	6.36	5.85	6.06	54,261,895
2022-04-28	5.40	5.96	5.75	5.90	47,384,580
2022-04-27	5.60	5.65	5.40	5.40	11,467,268
2022-04-26	6.10	6.10	5.45	5.60	31,569,259
2022-04-25	4.30	6.10	5.60	6.00	69,020,214
2022-04-22	4.40	4.35	4.30	4.30	1,470,114
2022-04-21	4.50	4.50	4.40	4.40	363,098
2022-04-20	4.40	4.50	4.40	4.50	1,539,002
2022-04-19	4.50	4.50	4.50	4.50	3,181,769
2022-04-18	4.45	4.45	4.45	4.45	0
2022-04-15	4.45	4.45	4.45	4.45	0
2022-04-14	4.45	4.45	4.45	4.45	343,699
2022-04-13	4.45	4.45	4.45	4.45	572,000
2022-04-12	4.50	4.50	4.45	4.45	1,161,622
2022-04-11	4.15	4.60	4.15	4.50	7,553,167
2022-04-08	3.70	4.15	3.85	4.15	5,649,748
2022-04-07	3.70	3.70	3.70	3.70	146,340
2022-04-06	3.75	3.75	3.70	3.70	311,736
2022-04-05	3.75	3.75	3.75	3.75	0
2022-04-04	3.75	3.75	3.75	3.75	335,844
2022-04-01	3.75	3.80	3.75	3.75	3,182,771
2022-03-31	3.78	3.78	3.60	3.65	995,630
2022-03-30	3.78	3.78	3.78	3.78	352,349
2022-03-29	3.78	3.78	3.78	3.78	101,787
2022-03-28	3.85	3.85	3.75	3.78	1,155,736
2022-03-25	3.80	3.85	3.80	3.85	2,960,978
2022-03-24	3.80	3.80	3.80	3.80	96,789
2022-03-23	3.80	3.80	3.80	3.80	32,608,422
2022-03-22	3.80	3.80	3.80	3.80	848,538
2022-03-21	3.80	3.80	3.80	3.80	1,948,592
2022-03-18	3.80	3.80	3.80	3.80	97,000
2022-03-17	3.90	3.90	3.80	3.80	1,082,278
2022-03-16	3.70	4.00	3.90	3.90	4,718,365
2022-03-15	3.70	3.70	3.70	3.70	23,425
2022-03-14	3.70	3.70	3.70	3.70	81,695
2022-03-11	3.70	3.70	3.70	3.70	39,262
2022-03-10	3.70	3.70	3.70	3.70	0
2022-03-09	3.70	3.70	3.70	3.70	82,599
2022-03-08	3.70	3.70	3.70	3.70	101,650
2022-03-07	3.85	3.85	3.70	3.70	334,360
2022-03-04	3.85	3.85	3.85	3.85	1,041,245
2022-03-03	3.95	3.95	3.85	3.85	1,181,084
2022-03-02	4.05	4.05	3.95	3.95	531,779
2022-03-01	3.95	4.05	3.95	4.05	1,560,742
2022-02-28	3.75	3.95	3.70	3.95	1,198,487
2022-02-25	3.85	3.85	3.75	3.75	671,800
2022-02-24	3.95	3.95	3.85	3.85	571,978
2022-02-23	4.00	4.00	4.00	4.00	18,419
2022-02-22	4.00	4.00	4.00	4.00	9,562
2022-02-21	4.05	4.05	4.00	4.00	384,145
2022-02-18	4.05	4.05	4.05	4.05	333,375
2022-02-17	4.05	4.05	4.05	4.05	899,463
2022-02-16	4.28	4.05	4.05	4.05	2,215,510
2022-02-15	4.28	4.28	4.28	4.28	183,792
2022-02-14	4.28	4.28	4.28	4.28	1,925,075
2022-02-11	4.33	4.30	4.30	4.28	2,221,147
2022-02-10	4.50	4.50	4.33	4.33	607,078
2022-02-09	4.48	4.63	4.48	4.50	481,636
2022-02-08	4.30	4.45	4.30	4.30	1,299,209
2022-02-07	4.35	4.35	4.30	4.30	542,217
2022-02-04	4.35	4.35	4.20	4.35	64,707
2022-02-03	3.87	4.35	3.87	4.35	4,683,960
2022-02-02	4.15	3.97	3.97	3.97	1,873,810
2022-02-01	4.15	4.15	4.15	4.15	25,430
2022-01-31	4.15	4.15	4.15	4.15	50,834
2022-01-28	4.15	4.15	4.15	4.15	300,488
2022-01-27	4.15	4.15	4.15	4.15	0
2022-01-26	4.05	4.15	3.95	4.15	731,502
2022-01-25	4.20	4.20	4.05	4.05	518,757
2022-01-24	4.35	4.35	4.20	4.20	780,259
2022-01-21	4.10	4.20	4.20	4.35	1,520,947
2022-01-20	4.10	4.10	4.10	4.10	1,502,805
2022-01-19	4.15	4.15	4.10	4.10	9,050,558
2022-01-18	4.10	4.20	4.20	4.15	1,963,967
2022-01-17	4.10	4.10	4.10	4.10	328,660
2022-01-14	4.00	4.10	4.00	4.10	369,571
2022-01-13	3.90	4.13	3.80	4.00	42,620,479
2022-01-12	4.30	4.30	4.20	4.30	354,596
2022-01-11	4.30	4.30	4.30	4.30	64,450
2022-01-10	4.30	4.30	4.30	4.30	10,526
2022-01-07	4.40	4.40	4.30	4.30	287,585
2022-01-06	4.40	4.40	4.40	4.40	92,532
2022-01-05	4.40	4.40	4.40	4.40	15,575
2022-01-04	4.40	4.40	4.40	4.40	545,990
2022-01-03	4.40	4.40	4.40	4.40	0
2021-12-31	4.40	4.40	4.40	4.40	322,777
2021-12-30	4.45	4.45	4.40	4.40	897,013
2021-12-29	4.45	4.45	4.45	4.45	498,041
2021-12-28	4.45	4.45	4.45	4.45	0
2021-12-27	4.45	4.45	4.45	4.45	0
2021-12-24	4.38	4.45	4.38	4.45	305,208
2021-12-23	4.10	4.40	4.10	4.38	2,819,616
2021-12-22	4.00	4.10	4.00	4.10	338,777
2021-12-21	3.95	3.90	3.90	4.00	1,506,942
2021-12-20	4.15	4.15	3.95	3.95	954,402
2021-12-17	4.05	4.15	4.05	4.15	1,938,292
2021-12-16	4.15	4.15	4.05	4.05	502,546
2021-12-15	4.15	4.15	4.15	4.15	71,379
2021-12-14	4.20	4.20	4.15	4.15	462,220
2021-12-13	4.20	4.20	4.20	4.20	373,397
2021-12-10	4.10	4.20	4.10	4.20	370,072
2021-12-09	4.18	4.25	4.10	4.10	460,432
2021-12-08	4.33	4.33	4.25	4.25	333,906
2021-12-07	4.60	4.60	4.33	4.33	171,256
2021-12-06	4.60	4.60	4.60	4.60	508,767
2021-12-03	4.60	4.60	4.60	4.60	81,089
2021-12-02	4.60	4.60	4.60	4.60	238,000
2021-12-01	4.65	4.65	4.60	4.60	96,510
2021-11-30	4.65	4.65	4.65	4.65	117
2021-11-29	4.65	4.65	4.65	4.65	121,501
2021-11-26	4.55	4.65	4.50	4.65	1,006,077
2021-11-25	4.40	4.50	4.40	4.50	27,222,882
2021-11-24	4.45	4.45	4.40	4.40	157,342
2021-11-23	4.45	4.45	4.45	4.45	107,265
2021-11-22	4.45	4.45	4.45	4.45	2,257,142
2021-11-19	4.55	4.55	4.45	4.45	357,804
2021-11-18	4.60	4.60	4.50	4.55	666,234
2021-11-17	4.55	4.60	4.55	4.60	576,968
2021-11-16	4.55	4.55	4.55	4.55	240,197
2021-11-15	4.65	4.50	4.50	4.55	396,401
2021-11-12	4.80	4.80	4.65	4.65	613,803
2021-11-11	4.85	4.85	4.80	4.80	140,832
2021-11-10	4.73	4.73	4.55	4.55	350,889
2021-11-09	4.80	4.80	4.73	4.73	308,637
2021-11-08	4.90	4.90	4.80	4.80	1,233,903
2021-11-05	4.85	4.90	4.90	4.90	2,488,325
2021-11-04	4.45	4.85	4.70	4.85	3,081,331
2021-11-03	4.45	4.45	4.45	4.45	160,111
2021-11-02	4.40	4.45	4.40	4.45	629,463
2021-11-01	4.40	4.40	4.35	4.40	623,149
2021-10-29	4.30	4.45	4.30	4.40	1,506,642
2021-10-28	4.20	4.30	4.12	4.30	702,534
2021-10-27	4.30	4.30	4.20	4.20	380,488
2021-10-26	4.30	4.30	4.30	4.30	3,870,613
2021-10-25	4.30	4.30	4.30	4.30	536,439
2021-10-22	4.30	4.30	4.25	4.30	114,690
2021-10-21	4.30	4.30	4.30	4.30	229,857
2021-10-20	4.30	4.30	4.30	4.30	271,330
2021-10-19	4.30	4.30	4.30	4.30	217,953
2021-10-18	4.25	4.30	4.25	4.30	601,394
2021-10-15	4.25	4.25	4.25	4.25	414,887
2021-10-14	4.30	4.30	4.25	4.25	784,139
2021-10-13	4.25	4.35	4.20	4.25	2,225,954
2021-10-12	4.50	4.45	4.35	4.35	888,787
2021-10-11	4.55	4.65	4.45	4.50	887,931
2021-10-08	4.55	4.55	4.55	4.55	414,617
2021-10-07	4.60	4.60	4.55	4.55	89,237
2021-10-06	4.60	4.60	4.50	4.60	113,964
2021-10-05	4.60	4.60	4.60	4.60	152,988
2021-10-04	4.60	4.50	4.50	4.60	78,607
2021-10-01	4.60	4.52	4.52	4.52	277,144
2021-09-30	4.55	4.52	4.52	4.52	488,274
2021-09-29	4.55	4.52	4.52	4.52	65,758
2021-09-28	4.70	4.70	4.50	4.55	433,857
2021-09-27	4.60	4.52	4.52	4.60	298,120
2021-09-24	4.60	4.60	4.60	4.60	314,357
2021-09-23	4.65	4.65	4.60	4.60	146,417
2021-09-22	4.65	4.65	4.65	4.65	26,589
2021-09-21	4.65	4.65	4.65	4.65	79,024
2021-09-20	4.75	4.75	4.65	4.65	576,715
2021-09-17	4.75	4.75	4.75	4.75	218,666
2021-09-16	4.75	4.75	4.75	4.75	121,037
2021-09-15	4.90	4.90	4.75	4.75	794,643
2021-09-14	4.90	4.90	4.80	4.90	84,270
2021-09-13	4.90	4.90	4.90	4.90	299,060
2021-09-10	4.90	4.90	4.90	4.90	125,635
2021-09-09	4.80	4.81	4.81	4.81	3,869,699
2021-09-08	4.80	4.80	4.80	4.80	410,630
2021-09-07	4.65	4.80	4.80	4.85	1,591,473
2021-09-06	4.65	4.65	4.65	4.65	225,133
2021-09-03	4.65	4.65	4.65	4.65	483,804
2021-09-02	4.65	4.65	4.65	4.65	365,380
2021-09-01	4.65	4.59	4.59	4.59	331,173
2021-08-31	4.35	4.60	4.50	4.65	1,941,621
2021-08-30	4.35	4.35	4.35	4.35	0
2021-08-27	4.35	4.37	4.37	4.35	1,049,203
2021-08-26	4.30	4.40	4.40	4.35	1,272,944
2021-08-25	4.25	4.30	4.20	4.30	13,587,991
2021-08-24	4.55	4.55	4.25	4.25	1,618,162
2021-08-23	4.60	4.60	4.55	4.55	476,236
2021-08-20	4.70	4.70	4.60	4.60	401,585
2021-08-19	4.85	4.85	4.70	4.70	1,410,157
2021-08-18	4.95	4.95	4.85	4.85	2,940,240
2021-08-17	5.15	5.15	4.95	4.95	1,881,971
2021-08-16	5.15	5.15	4.95	4.95	3,409,460
2021-08-13	5.05	5.15	4.95	5.15	2,223,776
2021-08-12	5.15	5.15	5.05	5.05	603,517
2021-08-11	5.10	5.15	4.90	5.15	1,140,878
2021-08-10	4.95	4.95	4.90	4.95	759,134
2021-08-09	4.85	5.00	4.80	5.00	1,136,152
2021-08-06	4.70	4.70	4.70	4.70	341,686
2021-08-05	4.65	4.70	4.65	4.70	514,885
2021-08-04	4.65	4.65	4.65	4.65	1,356,924
2021-08-03	4.70	4.70	4.65	4.65	4,061,334
2021-08-02	4.70	4.70	4.70	4.70	2,330,235
2021-07-30	4.60	4.70	4.60	4.70	1,363,228
2021-07-29	3.90	4.52	4.10	4.52	7,318,897
2021-07-28	3.90	3.90	3.90	3.90	731,138
2021-07-27	3.90	3.90	3.90	3.90	1,279,970
2021-07-26	3.95	3.95	3.85	3.90	539,406
2021-07-23	3.95	3.95	3.95	3.95	25,843
2021-07-22	4.00	4.00	3.95	3.95	606,645
2021-07-21	4.00	3.91	3.91	3.91	1,388,451
2021-07-20	4.10	4.10	4.10	4.00	3,079,103
2021-07-19	4.15	4.15	4.10	4.10	1,019,126
2021-07-16	4.25	4.25	4.15	4.15	454,537
2021-07-15	4.25	4.25	4.25	4.25	313,034
2021-07-14	4.25	4.25	4.25	4.25	105,165
2021-07-13	4.25	4.25	4.25	4.25	387,402
2021-07-12	4.35	4.35	4.25	4.25	586,175
2021-07-09	4.55	4.40	4.40	4.40	1,119,011
2021-07-08	4.60	4.60	4.55	4.55	258,198
2021-07-07	4.85	4.70	4.65	4.65	1,985,311
2021-07-06	4.25	4.60	4.60	4.60	10,411,924
2021-07-05	4.35	4.35	4.25	4.25	850,086
2021-07-02	4.45	4.45	4.35	4.35	743,007
2021-07-01	4.45	4.45	4.45	4.45	657,217
2021-06-30	4.65	4.50	4.50	4.50	1,170,192
2021-06-29	4.55	4.68	4.57	4.65	1,659,808
2021-06-28	4.55	4.55	4.45	4.55	1,773,122
2021-06-25	4.55	4.55	4.55	4.55	412,297
2021-06-24	4.55	4.55	4.55	4.55	1,004,587
2021-06-23	4.68	4.70	4.55	4.70	1,585,884
2021-06-22	4.95	5.20	4.55	4.60	2,382,055
2021-06-21	5.15	5.20	4.95	4.95	1,253,060
2021-06-18	5.15	5.15	5.15	5.15	1,601,810
2021-06-17	5.40	5.40	5.15	5.15	4,111,884
2021-06-16	5.40	5.40	5.20	5.40	10,463,354
2021-06-15	5.45	5.45	5.45	5.45	180,248
2021-06-14	5.45	5.45	5.45	5.45	458,400
2021-06-11	5.55	5.50	5.40	5.40	969,171
2021-06-10	5.55	5.55	5.55	5.55	360,826
2021-06-09	5.60	5.60	5.55	5.55	2,007,359
2021-06-08	5.65	5.70	5.55	5.60	2,295,584
2021-06-07	5.65	5.65	5.65	5.65	245,523
2021-06-04	5.75	5.80	5.80	5.80	1,447,184
2021-06-03	5.75	5.75	5.75	5.75	1,275,504
2021-06-02	5.90	5.90	5.75	5.75	916,082
2021-06-01	5.90	6.02	5.90	5.90	1,393,391
2021-05-28	5.90	5.90	5.90	5.90	768,579
2021-05-27	5.85	5.84	5.84	5.84	2,259,587
2021-05-26	5.85	5.90	5.85	5.85	2,280,791
2021-05-25	5.65	5.85	5.65	5.85	4,970,928
2021-05-24	5.75	5.75	5.65	5.65	605,923
2021-05-21	5.65	5.75	5.65	5.75	2,844,266
2021-05-20	5.55	5.66	5.54	5.66	3,553,027
2021-05-19	5.40	5.55	5.40	5.55	2,985,679
2021-05-18	5.85	5.80	5.56	5.56	1,527,129
2021-05-17	5.95	5.95	5.85	5.85	4,125,201
2021-05-14	5.95	5.92	5.92	5.95	4,968,894
2021-05-13	6.00	6.16	5.98	5.98	7,791,295
2021-05-12	6.25	6.10	5.95	6.00	24,211,202
2021-05-11	7.40	7.40	6.95	6.95	1,511,822
2021-05-10	7.15	7.52	7.20	7.50	3,862,735
2021-05-07	7.15	7.26	7.26	7.15	848,714
2021-05-06	7.25	7.25	7.15	7.15	1,794,742
2021-05-05	7.32	7.60	7.20	7.32	1,169,643
2021-05-04	7.80	7.80	7.70	7.65	3,461,419
2021-04-30	7.36	7.70	7.36	7.70	6,409,241
2021-04-29	6.95	7.40	7.40	7.40	3,986,394
2021-04-28	6.90	6.95	6.80	6.90	3,110,685
2021-04-27	6.70	6.90	6.70	6.90	2,754,025
2021-04-26	6.15	6.80	6.40	6.80	3,578,711
2021-04-23	6.05	6.15	6.00	6.15	1,588,010
2021-04-22	6.10	6.00	6.00	6.00	422,607
2021-04-21	6.10	6.20	6.00	6.00	713,399
2021-04-20	6.15	6.15	6.10	6.10	1,180,709
2021-04-19	5.90	6.15	5.90	6.15	1,522,270
2021-04-16	6.10	6.00	5.98	6.00	1,722,862
2021-04-15	5.95	6.25	5.95	6.10	2,124,748
2021-04-14	5.40	5.90	5.50	5.90	1,873,432
2021-04-13	5.40	5.40	5.40	5.40	2,617,616
2021-04-12	5.60	5.60	5.50	5.50	813,966
2021-04-09	5.65	5.65	5.60	5.60	618,600
2021-04-08	5.70	5.70	5.65	5.65	865,425
2021-04-07	5.65	5.80	5.60	5.80	3,467,403
2021-04-06	5.90	5.80	5.80	5.85	2,156,076
2021-04-01	5.90	5.90	5.90	5.90	1,008,200
2021-03-31	5.85	5.90	5.85	5.90	3,103,012
2021-03-30	6.00	6.00	5.95	5.95	1,820,950
2021-03-29	6.15	6.15	6.05	6.05	1,715,343
2021-03-26	6.25	6.25	6.20	6.20	12,894,763
2021-03-25	6.45	6.45	6.25	6.25	1,665,275
2021-03-24	6.65	6.65	6.45	6.45	9,424,380
2021-03-23	6.68	6.73	6.65	6.65	3,861,854
2021-03-22	6.30	6.75	6.30	6.68	5,412,128
2021-03-19	6.10	6.20	6.20	6.20	3,122,938
2021-03-18	6.20	6.20	5.90	6.20	1,914,820
2021-03-17	5.90	5.90	5.80	5.90	13,605,647
2021-03-16	5.90	5.90	5.90	5.90	252,019
2021-03-15	5.90	6.00	6.00	6.00	332,057
2021-03-12	6.00	6.00	5.90	5.90	886,659
2021-03-11	6.20	6.20	6.20	6.00	1,264,689
2021-03-10	6.05	6.10	5.95	6.00	829,193
2021-03-09	6.15	6.20	5.85	6.05	3,313,556
2021-03-08	6.20	6.20	6.10	6.15	3,278,119
2021-03-05	5.95	6.20	6.00	5.95	595,405
2021-03-04	5.95	6.00	6.00	5.95	9,289,587
2021-03-03	5.90	5.95	5.80	5.95	3,168,140
2021-03-02	6.08	6.08	5.88	5.90	2,591,328
2021-03-01	6.15	6.15	6.00	6.08	411,221
2021-02-26	5.95	6.35	6.15	6.15	2,949,569
2021-02-25	5.55	6.10	5.65	6.10	3,634,036
2021-02-24	5.65	5.65	5.55	5.55	1,687,116
2021-02-23	5.80	5.80	5.65	5.65	3,154,923
2021-02-22	6.15	6.20	5.65	5.80	4,795,503
2021-02-19	6.20	6.30	6.20	6.30	1,911,777
2021-02-18	5.90	6.35	5.95	6.30	4,085,833
2021-02-17	5.35	5.95	5.40	5.90	5,495,429
2021-02-16	5.20	5.35	5.20	5.30	3,254,801
2021-02-15	5.08	5.25	5.08	5.25	1,712,107
2021-02-12	5.20	5.20	5.08	5.08	1,345,272
2021-02-11	5.15	5.20	5.15	5.20	201,214
2021-02-10	4.95	5.30	4.90	5.30	4,495,397
2021-02-09	5.20	5.30	5.30	5.30	6,853,757
2021-02-08	4.80	5.25	5.10	5.25	8,038,154
2021-02-05	4.70	4.86	4.75	4.80	4,594,391
2021-02-04	4.35	4.70	4.70	4.70	4,105,065
2021-02-03	4.15	4.65	4.30	4.35	10,370,266
2021-02-02	3.80	4.15	3.80	4.15	10,299,850
2021-02-01	3.70	3.80	3.55	3.80	6,239,492
2021-01-29	3.70	3.75	3.65	3.70	4,840,151
2021-01-28	3.45	3.70	3.70	3.70	5,165,696
2021-01-27	3.55	3.60	3.35	3.40	2,201,914
2021-01-26	3.40	3.58	3.45	3.55	3,475,961
2021-01-25	3.25	3.45	3.25	3.40	7,768,310
2021-01-22	3.00	3.25	2.95	3.25	17,462,839
2021-01-21	3.00	3.00	2.65	2.95	9,411,929
2021-01-20	3.05	3.05	3.00	3.00	1,082,738
2021-01-19	3.00	3.00	2.95	2.95	1,592,938
2021-01-18	2.95	3.05	2.95	3.00	3,042,419
2021-01-15	2.90	3.00	2.80	2.95	1,917,011
2021-01-14	2.90	2.90	2.90	2.90	2,178,021
2021-01-13	2.90	2.90	2.80	2.90	1,501,183
2021-01-12	2.90	2.95	2.75	2.90	9,079,211
2021-01-11	3.15	3.30	3.10	3.10	2,378,406
2021-01-08	3.15	3.25	3.00	3.15	3,061,299
2021-01-07	2.85	3.15	2.85	3.15	2,334,329
2021-01-06	3.00	3.00	2.85	2.85	5,335,192
2021-01-05	3.05	3.05	3.00	3.00	999,264
2021-01-04	3.15	3.15	3.00	3.05	1,424,017
2020-12-31	3.15	3.20	3.00	3.20	2,297,316
2020-12-30	3.15	3.00	3.00	3.00	7,086,117
2020-12-29	2.90	3.14	3.14	3.14	7,320,236
2020-12-24	2.90	3.10	2.90	2.90	3,639,680
2020-12-23	2.60	2.90	2.50	2.90	3,209,659
2020-12-22	2.60	2.60	2.40	2.60	3,770,105
2020-12-21	2.60	2.60	2.50	2.60	2,626,957
2020-12-18	2.60	2.60	2.55	2.55	1,812,742
2020-12-17	2.40	2.65	2.40	2.60	4,956,472
2020-12-16	2.35	2.45	2.30	2.40	1,093,529
2020-12-15	2.40	2.50	2.35	2.35	927,010
2020-12-14	2.40	2.40	2.30	2.40	373,409
2020-12-11	2.40	2.40	2.40	2.40	573,818
2020-12-10	2.40	2.40	2.40	2.40	439,674
2020-12-09	2.35	2.40	2.30	2.40	1,984,176
2020-12-08	2.40	2.52	2.52	2.52	1,762,952
2020-12-07	2.40	2.40	2.40	2.40	101,100
2020-12-04	2.40	2.40	2.40	2.40	265,976
2020-12-03	2.50	2.50	2.40	2.40	1,652,462
2020-12-02	2.10	2.55	2.10	2.40	3,908,691
2020-12-01	2.35	2.50	2.35	2.35	1,307,720
2020-11-30	2.46	2.46	2.40	2.40	552,536
2020-11-27	2.50	2.50	2.35	2.35	913,659
2020-11-26	2.65	2.65	2.45	2.45	1,872,547
2020-11-25	2.70	2.70	2.60	2.60	352,791
2020-11-24	2.70	2.80	2.80	2.80	744,760
2020-11-23	2.60	2.74	2.60	2.74	519,371
2020-11-20	2.80	2.90	2.74	2.74	2,133,471
2020-11-19	2.45	2.86	2.70	2.86	8,746,435
2020-11-18	2.25	2.45	2.25	2.45	3,172,761
2020-11-17	2.30	2.30	2.25	2.25	1,052,192
2020-11-16	2.30	2.30	2.30	2.30	341,382
2020-11-13	2.30	2.30	2.20	2.30	118,630
2020-11-12	2.30	2.30	2.30	2.30	633,723
2020-11-11	2.15	2.30	2.15	2.30	2,013,497
2020-11-10	2.15	2.20	2.15	2.15	1,613,718
2020-11-09	2.25	2.25	2.15	2.15	2,209,770
2020-11-06	2.25	2.25	2.25	2.25	107,510
2020-11-05	2.25	2.25	2.25	2.25	574,763
2020-11-04	2.25	2.25	2.25	2.25	5,588
2020-11-03	2.30	2.30	2.25	2.25	504,569
2020-11-02	2.30	2.30	2.30	2.30	323,635
2020-10-30	2.30	2.30	2.30	2.30	22,776
2020-10-29	2.35	2.35	2.25	2.30	1,096,372
2020-10-28	2.50	2.50	2.35	2.35	1,462,131
2020-10-27	2.55	2.55	2.50	2.50	1,514,946
2020-10-26	2.60	2.60	2.55	2.55	1,302,386
2020-10-23	2.50	2.65	2.40	2.60	2,510,738
2020-10-22	2.45	2.45	2.45	2.45	1,178,473
2020-10-21	2.45	2.50	2.45	2.50	11,913,090
2020-10-20	2.45	2.50	2.45	2.45	2,278,148
2020-10-16	2.50	2.50	2.50	2.50	555,984
2020-10-15	2.50	2.50	2.50	2.50	748,479
2020-10-14	2.50	2.50	2.50	2.50	1,170,012
2020-10-13	2.45	2.45	2.45	2.45	648,221
2020-10-12	2.45	2.45	2.45	2.45	4,075,005
2020-10-09	2.50	2.50	2.40	2.45	2,493,936
2020-10-08	2.60	2.85	2.55	2.55	4,962,222
2020-10-07	2.40	2.45	2.40	2.45	727,611
2020-10-06	2.45	2.45	2.40	2.40	1,830,787
2020-10-05	2.50	2.50	2.45	2.45	471,290
2020-10-02	2.50	2.50	2.50	2.50	531,261
2020-10-01	2.40	2.50	2.40	2.50	850,172
2020-09-30	2.40	2.40	2.40	2.40	535,891
2020-09-29	2.40	2.55	2.40	2.40	6,244,610
2020-09-28	2.55	2.55	2.35	2.40	1,077,328
2020-09-25	2.50	2.55	2.50	2.55	778,631
2020-09-24	2.55	2.55	2.40	2.50	2,389,639
2020-09-23	2.60	2.60	2.55	2.55	1,237,211
2020-09-22	2.60	2.60	2.50	2.60	3,080,937
2020-09-21	2.95	2.95	2.60	2.60	6,776,530
2020-09-18	3.05	3.05	2.95	2.95	1,754,230
2020-09-17	3.00	3.05	3.00	3.05	4,045,473
2020-09-16	3.15	3.15	2.90	3.00	6,575,930
2020-09-15	2.95	3.10	3.05	3.10	8,858,298
2020-09-14	2.95	3.06	3.06	3.06	4,817,998
2020-09-11	2.90	3.00	3.00	3.00	6,170,034
2020-09-10	2.60	2.95	2.60	2.55	8,306,510
2020-09-09	2.65	2.65	2.50	2.55	3,567,750
2020-09-08	2.75	2.75	2.65	2.65	4,516,178
2020-09-07	2.75	2.80	2.60	2.75	6,889,119
2020-09-04	2.40	2.80	2.40	2.75	32,899,235
2020-09-03	2.40	2.65	2.40	2.40	17,476,258
2020-09-02	2.45	2.50	2.25	2.45	15,022,929
2020-09-01	2.55	2.55	2.35	2.45	23,975,660
2020-08-28	2.15	2.75	2.15	2.50	48,364,017
2020-08-27	2.15	2.22	2.22	2.15	2,626,080
2020-08-26	2.15	2.15	2.15	2.15	3,227,691
2020-08-25	2.15	2.15	2.15	2.15	483,700
2020-08-24	2.15	2.15	2.10	2.15	4,182,485
2020-08-21	2.15	2.15	2.15	2.15	1,467,976
2020-08-20	2.15	2.15	2.10	2.15	3,882,498
2020-08-19	2.15	2.10	2.10	2.15	3,024,942
2020-08-18	2.15	2.15	2.15	2.15	2,766,861
2020-08-17	2.15	2.15	2.15	2.15	2,972,666
2020-08-14	2.15	2.15	2.15	2.15	683,892
2020-08-13	2.15	2.15	2.10	2.15	1,147,256
2020-08-12	2.15	2.15	2.15	2.15	2,917,634
2020-08-11	2.15	2.15	2.15	2.15	2,547,890
2020-08-10	2.20	2.20	2.15	2.15	3,973,924
2020-08-07	2.15	2.20	2.10	2.20	4,004,280
2020-08-06	2.05	2.15	2.05	2.15	10,439,288
2020-08-05	2.15	2.10	2.10	2.05	3,106,887
2020-08-04	2.25	2.25	2.05	2.15	1,195,198
2020-08-03	2.25	2.25	2.25	2.25	248,870
2020-07-31	2.25	2.25	2.25	2.25	2,532,842
2020-07-30	2.25	2.25	2.25	2.25	358,000
2020-07-29	2.30	2.30	2.25	2.25	412,144
2020-07-28	2.25	2.30	2.25	2.30	1,408,669
2020-07-27	2.30	2.30	2.25	2.25	846,110
2020-07-24	2.20	2.30	2.20	2.30	4,447,945
2020-07-23	2.25	2.27	2.15	2.20	2,335,157
2020-07-22	2.40	2.40	2.15	2.20	3,236,962
2020-07-21	2.40	2.40	2.40	2.40	1,646,863
2020-07-20	2.40	2.40	2.40	2.40	63,841
2020-07-17	2.40	2.45	2.35	2.40	3,405,985
2020-07-16	2.45	2.40	2.40	2.40	7,643,185
2020-07-15	2.25	2.45	2.15	2.45	20,789,150
2020-07-14	3.25	3.20	3.20	3.25	144,388
2020-07-13	3.25	3.20	3.20	3.25	155,000
2020-07-10	3.25	3.25	3.25	3.25	324,388
2020-07-09	3.25	3.20	3.20	3.25	31,926
2020-07-08	3.25	3.35	3.25	3.25	596,866
2020-07-07	3.25	3.25	3.25	3.25	0
2020-07-06	3.00	3.25	3.00	3.25	244,287
2020-07-03	3.00	3.00	3.00	3.00	146,501
2020-07-02	3.00	3.00	3.00	3.00	150,512
2020-07-01	3.00	3.00	3.00	3.00	0
2020-06-30	3.05	3.05	2.90	3.05	530,000
2020-06-29	2.90	2.90	2.90	2.90	100,000
2020-06-26	2.80	2.90	2.80	2.80	390,000
2020-06-25	2.80	2.80	2.80	2.80	0
2020-06-24	2.80	2.80	2.75	2.75	69,310
2020-06-23	3.15	3.15	2.70	2.75	696,818
2020-06-22	3.10	3.10	3.00	3.10	105,449
2020-06-19	2.90	3.10	2.90	3.10	3,657,280
2020-06-18	2.90	2.90	2.90	2.90	100,000
2020-06-17	2.90	2.90	2.90	2.90	0
2020-06-16	2.90	2.90	2.80	2.90	0
2020-06-15	2.90	2.90	2.90	2.90	239,739
2020-06-12	2.95	2.95	2.95	2.95	77,567
2020-06-11	3.10	3.10	2.80	3.00	213,703
2020-06-10	3.15	3.15	3.15	3.15	1,520,000
2020-06-09	3.15	3.15	3.15	3.15	10,000
2020-06-08	3.15	3.15	3.15	3.15	129,536
2020-06-05	3.15	3.15	3.15	3.15	210,422
2020-06-04	3.15	3.15	3.15	3.15	61,117
2020-06-03	3.15	3.15	3.15	3.15	8,454
2020-06-02	3.15	3.15	3.15	3.15	0
2020-06-01	3.15	3.15	3.15	3.15	14,789
2020-05-29	3.15	3.15	3.15	3.15	33,106
2020-05-28	3.15	3.15	3.15	3.15	0
2020-05-27	3.15	3.15	3.15	3.15	0
2020-05-26	3.15	3.15	3.15	3.15	335,447
2020-05-22	3.15	3.15	3.15	3.15	5,464
2020-05-21	3.15	3.15	3.00	3.15	31,459
2020-05-20	3.15	3.15	3.15	3.15	60,000
2020-05-19	3.15	3.15	3.15	3.15	20,000
2020-05-18	3.35	3.35	3.10	3.30	120,000
2020-05-15	3.30	3.30	3.30	3.30	0
2020-05-14	3.30	3.30	3.30	3.30	10,000
2020-05-13	3.30	3.30	3.30	3.30	35,301
2020-05-12	3.50	3.50	3.50	3.50	308,334
2020-05-11	3.35	3.50	3.35	3.35	0
2020-05-07	3.45	3.50	3.45	3.50	150,000
2020-05-06	3.45	3.45	3.45	3.45	2,326
2020-05-05	3.65	3.65	3.45	3.45	173,000
2020-05-04	3.65	3.65	3.65	3.65	32,500
2020-05-01	3.65	3.65	3.65	3.65	100,000
2020-04-30	3.75	3.75	3.65	3.85	315,170
2020-04-29	3.85	3.85	3.70	3.85	12,929
2020-04-28	3.70	3.85	3.70	3.70	376,575
2020-04-27	3.35	3.75	3.35	3.70	721,516
2020-04-24	3.35	3.35	3.30	3.35	396,985
2020-04-23	2.95	3.35	2.95	3.35	2,330,000
2020-04-22	3.20	3.20	2.95	3.20	137,340
2020-04-21	3.20	3.20	3.20	3.20	125,700
2020-04-20	3.05	3.25	3.05	3.20	634,695
2020-04-17	3.05	3.05	3.05	3.05	135,000
2020-04-16	3.10	3.10	3.05	3.05	305,913
2020-04-15	3.10	3.10	3.10	3.10	163,170
2020-04-14	3.10	3.10	2.70	3.10	10,000
2020-04-09	2.90	3.10	2.90	3.10	0
2020-04-08	2.75	2.90	2.75	2.90	300,000
2020-04-07	2.50	2.75	2.36	2.50	2,586,475
2020-04-06	2.75	2.75	2.50	2.75	1,902,000
2020-04-03	2.75	2.75	2.50	2.75	0
2020-04-03	2.75	2.75	2.50	2.75	0
2020-04-02	2.85	2.75	2.75	2.75	100,091
2020-04-02	2.85	2.85	2.50	2.75	100,091
2020-04-01	2.75	2.75	2.75	2.75	0
2020-04-01	2.75	2.75	2.50	2.75	0
2020-03-31	2.75	2.75	2.75	2.75	92,500
2020-03-30	2.88	2.88	2.75	2.88	250,000
2020-03-27	3.13	3.13	2.75	3.25	1,203,408
2020-03-26	3.25	3.25	3.25	3.25	186,552
2020-03-25	3.25	3.25	3.25	3.25	339,417
2020-03-24	3.13	3.00	3.00	3.13	829,289
2020-03-23	3.13	3.13	3.13	3.13	135,448
2020-03-20	3.25	3.25	3.25	3.25	0
2020-03-19	3.25	3.30	3.25	3.00	2,065,513
2020-03-18	2.20	2.25	2.14	2.20	1,592,142
2020-03-17	4.25	4.25	2.88	4.25	866,377
2020-03-16	4.90	4.90	4.50	4.75	84,500
2020-03-13	4.75	4.75	4.75	4.75	21,539
2020-03-12	5.00	5.15	4.50	5.25	381,956
2020-03-11	5.25	5.25	5.25	5.25	21,995
2020-03-10	5.50	5.50	5.00	5.50	152,173
2020-03-09	5.50	5.50	5.50	5.65	6,684
2020-03-06	5.60	5.65	5.35	5.65	87,409
2020-03-05	5.60	5.46	5.46	5.60	11,883
2020-03-04	5.60	5.60	5.60	5.70	5,937
2020-03-03	5.50	5.70	5.50	5.60	10,243
2020-03-02	5.70	5.70	5.40	5.70	6,760,000
2020-02-28	5.70	5.70	5.55	5.70	212,825
2020-02-27	5.70	5.70	5.50	5.70	10,000
2020-02-26	5.70	5.70	5.50	5.70	0
2020-02-25	5.70	5.70	5.40	5.70	1,543
2020-02-24	5.75	5.75	5.70	5.75	60,000
2020-02-21	5.75	5.75	5.75	5.75	0
2020-02-20	5.75	5.75	5.75	5.75	45,000
2020-02-19	5.75	5.75	5.75	5.75	0
2020-02-18	5.75	5.75	5.75	5.75	36,000
2020-02-17	5.75	5.75	5.75	5.75	0
2020-02-14	5.75	5.75	5.75	5.75	0
2020-02-13	5.75	6.00	6.00	5.75	43,328
2020-02-12	5.75	5.75	5.75	5.75	8,414
2020-02-11	5.75	5.75	5.50	5.75	36,892
2020-02-10	5.75	5.75	5.50	5.75	55,300
2020-02-07	5.75	5.75	5.50	5.75	112,634
2020-02-06	5.70	5.75	5.50	5.75	0
2020-02-05	5.75	5.75	5.50	5.75	50,575
2020-02-04	5.75	5.75	5.50	5.75	50,396
2020-02-03	5.75	5.75	5.50	5.75	16,661
2020-01-31	5.75	5.75	5.50	5.75	0
2020-01-30	5.75	5.75	5.75	5.75	100,000
2020-01-29	5.70	5.75	5.70	5.75	201,436
2020-01-28	5.70	5.70	5.40	5.70	4,167
2020-01-27	5.70	5.70	5.70	5.70	370,944
2020-01-24	5.75	5.75	5.70	5.70	10,000
2020-01-23	5.75	5.75	5.50	5.75	0
2020-01-22	5.70	5.75	5.70	5.75	0
2020-01-21	5.80	5.80	5.55	5.70	205,564
2020-01-20	5.65	5.80	5.60	5.80	304,579
2020-01-17	5.80	5.85	5.65	5.65	365,398
2020-01-16	6.15	6.15	5.80	5.80	168,842
2020-01-15	6.15	6.15	5.80	6.00	1,876
2020-01-14	6.00	6.00	5.65	6.00	1,115,473
2020-01-13	6.00	6.00	5.80	6.00	38,555
2020-01-10	6.00	6.00	6.00	6.00	42,126
2020-01-09	6.00	6.00	6.00	6.00	26,624
2020-01-08	5.95	6.00	5.95	6.00	181,967
2020-01-07	5.85	6.00	5.50	5.95	394,181
2020-01-06	5.55	5.55	5.55	5.55	1,290
2020-01-03	5.80	5.80	5.55	5.55	250,880
2020-01-02	5.80	5.80	5.80	5.80	0
2019-12-31	5.80	5.80	5.80	5.80	0
2019-12-30	5.80	5.80	5.80	5.80	21,238
2019-12-27	5.80	5.85	5.60	5.80	101,913
2019-12-24	5.85	5.85	5.70	5.85	17,857
2019-12-23	5.90	5.90	5.80	5.85	36,642
2019-12-20	5.90	5.90	5.80	5.90	11,336
2019-12-19	5.90	5.90	5.80	5.90	130,000
2019-12-18	5.90	5.90	5.80	5.90	100,000
2019-12-17	5.90	5.90	5.90	5.90	50,000
2019-12-16	5.90	5.90	5.90	5.90	276
2019-12-13	5.90	5.90	5.80	5.90	1,540
2019-12-12	6.35	6.35	5.90	5.90	60,000
2019-12-11	6.05	6.20	6.05	6.20	222,918
2019-12-10	6.15	6.15	6.05	6.05	0
2019-12-09	6.30	6.30	5.80	6.15	55,000
2019-12-06	6.30	6.30	6.30	6.30	0
2019-12-05	6.30	6.30	6.30	6.30	0
2019-12-04	6.30	6.30	6.30	6.30	0
2019-12-03	6.30	6.30	6.00	6.30	120,000
2019-12-02	6.30	6.30	6.30	6.30	124,623
2019-11-29	6.30	6.30	6.30	6.30	19,756
2019-11-28	6.05	6.05	5.90	6.05	11,465
2019-11-27	6.05	6.05	5.90	6.05	2,132
2019-11-26	6.15	6.15	5.60	6.05	867,904
2019-11-25	6.15	6.15	5.95	6.15	1,027,000
2019-11-22	6.25	6.25	6.15	6.15	100,000
2019-11-21	6.40	6.40	6.25	6.25	53,316
2019-11-20	6.40	6.40	6.30	6.40	465,000
2019-11-19	6.25	6.40	6.00	6.40	0
2019-11-18	6.65	6.65	6.25	6.25	175,000
2019-11-15	6.65	6.65	6.65	6.65	100,000
2019-11-14	6.60	6.65	6.60	6.65	708
2019-11-13	6.85	6.85	6.40	6.60	80,000
2019-11-12	6.75	6.85	6.75	6.85	1,481,607
2019-11-11	6.60	6.80	6.80	6.75	2,221,908
2019-11-08	6.10	6.60	6.00	6.60	1,353,277
2019-11-07	5.95	6.15	5.95	6.15	185,000
2019-11-06	5.60	6.00	5.60	6.00	970,742
2019-11-05	5.55	5.60	5.50	5.60	193,629
2019-11-04	5.50	5.55	5.50	5.55	210,000
2019-11-01	5.55	5.55	5.30	5.50	131,543
2019-10-31	5.65	5.65	5.35	5.55	523,036
2019-10-30	5.60	5.65	5.40	5.65	60,939
2019-10-29	5.70	5.70	5.65	5.70	105,538
2019-10-28	5.70	5.70	5.70	5.70	0
2019-10-25	5.65	5.70	5.50	5.70	300,000
2019-10-24	5.65	5.65	5.65	5.65	522,000
2019-10-23	5.65	5.65	5.65	5.65	473,792
2019-10-22	5.25	5.65	5.20	5.65	992,002
2019-10-21	5.25	5.25	5.25	5.25	600,000
2019-10-18	5.25	5.25	5.25	5.25	5,181
2019-10-17	5.25	5.25	5.00	5.25	0
2019-10-16	5.25	5.25	5.25	5.25	10,826
2019-10-15	5.25	5.25	5.25	5.25	17,857
2019-10-14	5.25	5.25	5.25	5.25	21,888
2019-10-11	5.25	5.25	5.00	5.25	124,396
2019-10-10	5.05	5.30	5.05	4.95	751,461
2019-10-09	4.95	4.95	4.80	4.95	0
2019-10-08	4.95	4.95	4.95	4.95	3,149
2019-10-07	4.95	4.95	4.80	4.95	0
2019-10-04	4.95	4.95	4.95	4.95	9,915
2019-10-03	4.95	4.95	4.95	4.95	37,969
2019-10-02	5.00	5.00	4.95	4.95	77,105
2019-10-01	5.00	5.00	5.00	5.00	91,530
2019-09-30	4.95	5.00	4.90	5.00	41,020
2019-09-27	5.10	5.10	5.00	5.00	28,311
2019-09-26	5.20	5.20	5.00	5.10	585,718
2019-09-25	5.15	5.20	5.15	5.20	212,237
2019-09-24	5.30	5.30	4.95	5.15	1,517,224
2019-09-23	5.30	5.30	5.30	5.30	100,769
2019-09-20	5.30	5.30	5.30	5.30	906
2019-09-19	5.30	5.30	5.30	5.30	56,500
2019-09-18	5.45	5.45	5.30	5.30	101,788
2019-09-17	5.45	5.45	5.45	5.45	0
2019-09-16	5.45	5.45	5.40	5.45	1,000,000
2019-09-13	5.45	5.45	5.40	5.45	57,058
2019-09-12	5.45	5.45	5.45	5.45	11,160
2019-09-11	5.60	5.60	5.45	5.45	160,542
2019-09-10	5.60	5.60	5.40	5.60	580,278
2019-09-09	5.60	5.60	5.60	5.60	203,164
2019-09-06	5.60	5.60	5.60	5.60	416,860
2019-09-05	5.60	5.60	5.60	5.60	2,400,276
2019-09-04	5.70	5.70	5.45	5.60	317,104
2019-09-03	5.65	5.65	5.65	5.65	0
2019-09-02	5.70	5.70	5.50	5.65	0
2019-08-30	5.70	5.70	5.50	5.65	143,470
2019-08-29	5.70	5.70	5.50	5.65	81,834
2019-08-28	5.70	5.70	5.50	5.65	0
2019-08-27	5.75	5.75	5.60	5.65	100,000
2019-08-23	5.80	5.80	5.70	5.80	219,158
2019-08-22	5.80	5.80	5.70	5.80	370,412
2019-08-21	5.80	5.80	5.70	5.80	100,000
2019-08-20	5.80	5.80	5.70	5.80	90,000
2019-08-19	5.80	5.80	5.70	5.80	73,810
2019-08-16	5.90	5.90	5.70	5.80	155,134
2019-08-15	5.90	5.90	5.90	5.90	651,776
2019-08-14	5.85	5.90	5.85	5.90	23,296
2019-08-13	6.00	6.00	5.85	5.85	411,861
2019-08-12	6.00	6.00	6.00	6.00	20,000
2019-08-09	6.10	6.10	6.00	6.00	1,446,355
2019-08-08	6.10	6.10	6.10	6.10	102,000
2019-08-07	6.15	6.15	6.10	6.10	107,000
2019-08-06	6.15	6.15	6.15	6.15	51,435
2019-08-05	6.15	6.15	6.15	6.15	519,340
2019-08-02	6.35	6.35	6.15	6.15	249,764
2019-08-01	6.50	6.50	6.30	6.35	1,084,060
2019-07-31	7.25	7.25	6.45	6.45	2,783,532
2019-07-30	7.25	7.25	7.25	7.25	30,000
2019-07-29	7.25	7.25	7.10	7.25	277,927
2019-07-26	7.25	7.25	7.25	7.25	10,169
2019-07-25	7.25	7.25	7.25	7.25	38,451
2019-07-24	7.25	7.25	7.00	7.25	22,855
2019-07-23	7.25	7.25	7.00	7.25	120,233
2019-07-22	7.25	7.25	7.00	7.25	345,314
2019-07-19	6.85	7.25	6.60	7.25	321,291
2019-07-18	6.95	6.95	6.80	6.85	110,000
2019-07-17	6.75	6.95	6.60	6.95	482,256
2019-07-16	6.75	6.75	6.75	6.75	541,000
2019-07-15	6.55	6.75	6.30	6.75	289,774
2019-07-12	6.15	6.40	6.40	6.55	1,090,200
2019-07-11	6.00	6.40	6.00	6.15	1,609,456
2019-07-10	6.00	6.00	5.80	6.00	0
2019-07-09	6.05	6.05	5.65	6.00	1,330,257
2019-07-08	6.15	6.15	6.05	6.05	25,000
2019-07-05	6.15	6.15	6.15	6.15	50,000
2019-07-04	6.15	6.15	6.15	6.15	2,000
2019-07-03	6.15	6.15	6.15	6.15	178,300
2019-07-02	6.25	6.25	6.00	6.15	51,230
2019-07-01	6.25	6.25	6.25	6.25	120,000
2019-06-28	6.25	6.25	6.25	6.25	69,180
2019-06-27	6.00	6.25	5.80	6.25	124,224
2019-06-26	6.20	6.20	6.00	6.00	62,797
2019-06-25	6.15	6.30	6.15	6.20	370,354
2019-06-24	5.95	6.15	5.95	6.15	180,326
2019-06-21	5.95	5.95	5.95	5.95	61,755
2019-06-20	6.05	6.05	5.95	5.95	67,349
2019-06-19	6.10	6.10	6.05	6.05	281,564
2019-06-18	6.15	6.15	6.10	6.10	3,226,985
2019-06-17	6.15	6.15	6.00	6.15	230,500
2019-06-14	6.15	6.15	6.00	6.15	1,062,722
2019-06-13	6.15	6.15	6.00	6.15	2,664
2019-06-12	6.65	6.70	6.05	6.15	2,432,532
2019-06-11	6.75	6.75	6.70	6.70	78,687
2019-06-10	7.05	7.05	6.60	6.75	273,886
2019-06-07	7.05	7.05	7.05	7.05	50,378
2019-06-06	7.05	7.05	7.05	7.05	2,402,291
2019-06-05	7.05	7.05	6.60	7.05	240,000
2019-06-04	6.95	7.05	6.60	7.05	158,507
2019-06-03	6.95	6.95	6.95	6.95	4,875
2019-05-31	6.95	6.95	6.95	6.95	100
2019-05-30	6.95	6.95	6.95	6.95	2,216,202
2019-05-29	6.90	6.95	6.90	6.95	121,139
2019-05-28	6.90	6.90	6.90	6.90	300
2019-05-24	7.25	7.25	6.75	6.90	388,748
2019-05-23	7.65	7.65	7.25	7.25	1,059,738
2019-05-22	7.55	7.65	7.20	7.65	1,165,344
2019-05-21	7.25	7.75	7.00	7.55	647,828
2019-05-20	6.85	7.35	6.50	7.25	1,373,089
2019-05-17	6.65	6.70	6.30	6.70	3,436,398
2019-05-16	6.30	6.60	6.30	6.60	61,000
2019-05-15	6.20	6.30	6.20	6.30	2,182,819
2019-05-14	6.75	6.30	6.10	6.20	2,100,464
2019-05-13	6.25	6.75	6.00	6.75	389,766
2019-05-10	6.25	6.25	6.00	6.25	7,637
2019-05-09	6.25	6.25	6.25	6.25	15,494
2019-05-08	6.25	6.30	6.30	6.25	60,434
2019-05-07	6.60	6.60	6.25	6.25	209,823
2019-05-03	6.55	6.60	6.50	6.60	120,000
2019-05-02	6.60	6.60	6.60	6.60	0

Share	Price	Change
Trinity (TRIN)	54.00	0%
Alpha Financial Markets Consulting (AFM)	465.00	0%
Shield Thera (STX)	1.75	0%
Cornish Metals. (CUSN)	12.25	0%
Altitude Group (ALT)	36.50	0%

Share	Price	Change
Inspiration Hlt (IHC)	17.00	0%
Global Petroleum (GBP)	0.0925	0%
Regtech Open (RTOP)	2.4675	0%
Horizonte Minerals (HZM)	0.325	0%
Cloudcoco (CLCO)	0.375	0%

Share	Price	Volume
Cap-xx (CPX)	0.0865	0
Tower Resources (TRP)	0.0215	0
Mosman Oil Gas (MSMN)	0.018	0
Supply@me Cap (SYME)	0.0255	0
Global Petroleum (GBP)	0.0925	0