Wishbone Share History

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

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

Date	Open	High	Low	Close	Volume
2024-04-30	1.20	1.20	1.18	1.20	6,320,233
2024-04-29	1.20	1.20	1.20	1.20	350,197
2024-04-26	1.25	1.25	1.20	1.20	892,410
2024-04-25	1.25	1.25	1.25	1.25	347,515
2024-04-24	1.25	1.25	1.25	1.25	779,017
2024-04-23	1.28	1.28	1.25	1.25	629,914
2024-04-22	1.25	1.28	1.25	1.28	1,675,268
2024-04-19	1.20	1.25	1.20	1.25	3,057,672
2024-04-18	1.20	1.23	1.20	1.23	441,702
2024-04-17	1.23	1.23	1.18	1.20	422,610
2024-04-16	1.15	1.23	1.15	1.23	522,968
2024-04-15	1.20	1.20	1.15	1.15	1,584,149
2024-04-12	1.20	1.20	1.20	1.20	104,364
2024-04-11	1.25	1.25	1.20	1.20	206,921
2024-04-10	1.15	1.25	1.15	1.25	785,358
2024-04-09	1.25	1.25	1.10	1.15	2,501,332
2024-04-08	1.08	1.25	1.08	1.25	7,729,856
2024-04-05	1.13	1.13	1.03	1.08	4,826,672
2024-04-04	1.15	1.15	1.13	1.13	1,239,375
2024-04-03	1.15	1.15	1.15	1.15	1,164,428
2024-04-02	1.15	1.15	1.15	1.15	1,576,763
2024-04-01	1.15	1.15	1.15	1.15	0
2024-03-29	1.15	1.15	1.15	1.15	0
2024-03-28	1.15	1.15	1.15	1.15	835,343
2024-03-27	1.18	1.18	1.15	1.15	596,146
2024-03-26	1.18	1.18	1.18	1.18	235,043
2024-03-25	1.18	1.18	1.18	1.18	311,511
2024-03-22	1.15	1.18	1.15	1.18	601,085
2024-03-21	1.15	1.15	1.15	1.15	751,110
2024-03-20	1.18	1.18	1.15	1.15	2,078,446
2024-03-19	1.20	1.20	1.18	1.18	778,433
2024-03-18	1.23	1.23	1.20	1.20	2,396,009
2024-03-15	1.20	1.60	1.20	1.23	23,227,543
2024-03-14	1.08	1.08	1.08	1.08	642,475
2024-03-13	1.08	1.08	1.08	1.08	251,056
2024-03-12	1.08	1.08	1.03	1.08	1,604,840
2024-03-11	1.15	1.15	1.08	1.08	871,462
2024-03-08	1.15	1.15	1.05	1.15	1,104,024
2024-03-07	1.13	1.15	1.08	1.15	4,233,921
2024-03-06	1.18	1.18	1.10	1.13	3,253,902
2024-03-05	1.25	1.25	1.15	1.18	1,675,487
2024-03-04	1.25	1.25	1.25	1.25	799,573
2024-03-01	1.23	1.25	1.23	1.25	4,084,085
2024-02-29	1.23	1.23	1.23	1.23	1,042,260
2024-02-28	1.25	1.25	1.23	1.23	2,102,980
2024-02-27	1.30	1.30	1.25	1.25	1,575,423
2024-02-26	1.30	1.30	1.25	1.30	1,348,494
2024-02-23	1.30	1.30	1.30	1.30	701,705
2024-02-22	1.45	1.45	1.30	1.30	2,189,558
2024-02-21	1.48	1.48	1.45	1.45	1,799,733
2024-02-20	1.60	1.70	1.48	1.48	9,254,428
2024-02-19	1.30	1.63	1.30	1.60	9,568,871
2024-02-16	1.30	1.30	1.30	1.30	1,284,109
2024-02-15	1.18	1.30	1.18	1.30	4,137,388
2024-02-14	1.30	1.30	1.18	1.18	1,207,842
2024-02-13	1.30	1.30	1.30	1.30	223,000
2024-02-12	1.25	1.30	1.25	1.30	2,137,001
2024-02-09	1.10	1.25	1.10	1.25	4,829,531
2024-02-08	1.13	1.18	1.10	1.10	1,019,827
2024-02-07	1.15	1.15	1.13	1.13	942,041
2024-02-06	1.15	1.15	1.15	1.15	2,140,389
2024-02-05	1.20	1.20	1.15	1.15	1,769,683
2024-02-02	1.23	1.23	1.15	1.20	3,704,347
2024-02-01	1.13	1.13	1.08	1.13	2,031,639
2024-01-31	1.13	1.13	1.13	1.13	598,089
2024-01-30	1.25	1.25	1.13	1.13	2,025,371
2024-01-29	1.15	1.25	1.15	1.25	3,200,422
2024-01-26	1.15	1.23	1.23	1.23	3,193,042
2024-01-25	1.23	1.23	1.15	1.15	1,760,019
2024-01-24	1.18	1.23	1.18	1.23	2,354,503
2024-01-23	1.25	1.25	1.18	1.18	473,176
2024-01-22	1.30	1.30	1.25	1.25	407,073
2024-01-19	1.35	1.35	1.30	1.30	791,855
2024-01-18	1.35	1.35	1.35	1.35	644,706
2024-01-17	1.25	1.40	1.40	1.40	3,995,474
2024-01-16	1.25	1.25	1.25	1.25	36,602
2024-01-15	1.20	1.25	1.20	1.25	2,109,811
2024-01-12	1.25	1.25	1.15	1.20	916,971
2024-01-11	1.30	1.30	1.25	1.25	661,025
2024-01-10	1.30	1.30	1.30	1.30	419,495
2024-01-09	1.30	1.30	1.30	1.30	454,831
2024-01-08	1.30	1.30	1.30	1.30	589,885
2024-01-05	1.30	1.36	1.30	1.30	1,374,487
2024-01-04	1.30	1.30	1.30	1.30	535,571
2024-01-03	1.35	1.38	1.30	1.30	620,855
2024-01-02	1.35	1.35	1.35	1.35	331,795
2024-01-01	1.35	1.35	1.35	1.35	0
2023-12-29	1.35	1.35	1.35	1.35	75,266
2023-12-28	1.35	1.35	1.33	1.35	779,082
2023-12-27	1.35	1.43	1.43	1.43	526,029
2023-12-26	1.35	1.35	1.35	1.35	0
2023-12-25	1.35	1.35	1.35	1.35	0
2023-12-22	1.35	1.35	1.35	1.35	73,410
2023-12-21	1.35	1.35	1.35	1.35	678,164
2023-12-20	1.55	1.55	1.35	1.35	3,753,252
2023-12-19	1.40	1.55	1.40	1.55	931,972
2023-12-18	1.40	1.40	1.40	1.40	429,666
2023-12-15	1.40	1.40	1.40	1.40	94,558
2023-12-14	1.35	1.40	1.35	1.40	724,447
2023-12-13	1.40	1.45	1.35	1.35	1,170,953
2023-12-12	1.55	1.32	1.32	1.32	1,986,655
2023-12-11	1.63	1.63	1.55	1.55	666,407
2023-12-08	1.65	1.65	1.63	1.63	1,155,689
2023-12-07	1.65	1.65	1.65	1.65	186,081
2023-12-06	1.78	1.78	1.60	1.65	2,556,273
2023-12-05	1.85	1.85	1.78	1.78	299,350
2023-12-04	1.80	2.10	1.80	1.85	8,616,857
2023-12-01	1.75	1.75	1.73	1.75	1,648,201
2023-11-30	1.64	1.80	1.64	1.75	1,349,807
2023-11-29	1.83	1.83	1.80	1.80	630,803
2023-11-28	1.85	1.85	1.83	1.83	397,009
2023-11-27	1.85	1.85	1.85	1.85	720,414
2023-11-24	1.85	1.85	1.85	1.85	109,580
2023-11-23	1.88	1.88	1.84	1.85	393,526
2023-11-22	1.90	2.15	1.88	1.88	3,338,065
2023-11-21	1.90	1.89	1.89	1.89	691,313
2023-11-20	1.95	1.95	1.88	1.90	1,837,260
2023-11-17	1.93	1.95	1.93	1.95	1,179,440
2023-11-16	1.93	1.94	1.93	1.93	1,251,568
2023-11-15	1.95	2.04	1.86	1.99	3,587,197
2023-11-14	2.05	1.98	1.98	1.98	1,055,895
2023-11-13	2.00	2.10	2.00	2.05	1,043,328
2023-11-10	2.05	2.05	2.00	2.00	287,719
2023-11-09	2.10	2.10	2.05	2.05	503,041
2023-11-08	2.15	2.20	2.10	2.10	1,939,857
2023-11-07	2.30	2.30	2.05	2.15	2,785,618
2023-11-06	2.15	2.40	2.05	2.30	2,320,840
2023-11-03	2.30	2.30	2.15	2.15	801,964
2023-11-02	2.30	2.30	2.25	2.30	1,280,414
2023-11-01	2.20	2.60	2.10	2.30	7,496,831
2023-10-31	2.25	2.35	2.20	2.20	1,062,801
2023-10-30	1.90	2.20	1.90	1.90	1,492,140
2023-10-27	1.90	1.90	1.90	1.90	477,033
2023-10-26	1.95	1.95	1.90	1.90	551,588
2023-10-25	1.85	1.95	1.83	1.95	5,056,802
2023-10-24	1.95	1.95	1.85	1.85	1,665,485
2023-10-23	2.15	2.00	1.85	1.95	3,436,772
2023-10-20	2.50	2.65	2.06	2.15	8,222,049
2023-10-19	1.90	2.65	1.90	1.85	32,641,716
2023-10-18	1.90	1.85	1.85	1.85	2,155,400
2023-10-17	1.90	1.90	1.90	1.90	168,798
2023-10-16	1.90	1.90	1.90	1.90	30,094
2023-10-13	1.90	1.90	1.90	1.90	190,876
2023-10-12	1.90	1.90	1.85	1.90	853,011
2023-10-11	1.90	1.90	1.90	1.90	538,353
2023-10-10	1.95	2.00	1.85	1.90	2,310,889
2023-10-09	2.00	2.00	1.95	1.95	281,228
2023-10-06	2.00	2.00	2.00	2.00	740,974
2023-10-05	2.00	2.00	2.00	2.00	360,422
2023-10-04	2.00	2.00	2.00	2.00	2,920,244
2023-10-03	2.00	1.90	1.90	1.90	2,841,185
2023-10-02	2.05	2.05	2.00	2.00	355,132
2023-09-29	2.10	2.10	2.05	2.05	489,226
2023-09-28	2.15	2.15	2.10	2.10	491,456
2023-09-27	2.35	2.35	2.15	2.15	1,824,541
2023-09-26	2.35	2.35	2.35	2.35	575,291
2023-09-25	2.35	2.35	2.25	2.35	516,782
2023-09-22	2.45	2.45	2.35	2.35	759,661
2023-09-21	2.65	2.65	2.45	2.45	494,908
2023-09-20	2.35	2.80	2.35	2.65	3,493,542
2023-09-19	2.10	2.30	2.30	2.30	3,595,754
2023-09-18	2.05	2.15	2.05	2.10	1,094,471
2023-09-15	1.90	2.00	2.00	2.00	614,488
2023-09-14	1.95	1.95	1.90	1.90	598,261
2023-09-13	2.00	2.00	1.95	1.95	81,606
2023-09-12	1.76	2.04	1.76	2.00	715,498
2023-09-11	1.95	1.95	1.95	1.95	316,937
2023-09-08	2.15	2.15	1.95	1.95	1,126,132
2023-09-07	2.15	2.15	2.00	2.15	218,015
2023-09-06	2.25	2.25	2.15	2.15	227,970
2023-09-05	2.20	2.25	2.20	2.25	687,673
2023-09-04	2.40	2.40	2.20	2.20	414,062
2023-09-01	2.40	2.40	2.40	2.40	583,169
2023-08-31	2.10	2.40	2.10	2.40	2,097,700
2023-08-30	1.90	2.10	1.90	2.10	11,629,068
2023-08-29	1.95	1.95	1.85	1.90	733,404
2023-08-28	1.95	1.95	1.95	1.95	0
2023-08-25	1.95	1.95	1.95	1.95	332,138
2023-08-24	2.05	2.00	1.95	1.95	732,061
2023-08-23	2.10	2.10	2.05	2.05	392,831
2023-08-22	2.10	2.14	2.00	2.10	2,983,789
2023-08-21	1.95	2.00	1.95	2.00	488,814
2023-08-18	1.95	2.00	1.95	1.95	729,912
2023-08-17	2.05	2.05	1.95	1.95	274,922
2023-08-16	2.10	2.10	2.05	2.05	165,598
2023-08-15	2.10	2.10	2.10	2.10	229,769
2023-08-14	2.05	2.10	2.05	2.10	247,218
2023-08-11	2.15	2.15	2.05	2.05	322,381
2023-08-10	2.28	2.28	2.10	2.15	2,614,699
2023-08-09	2.35	2.35	2.28	2.28	883,404
2023-08-08	2.35	2.35	2.35	2.35	914,526
2023-08-07	2.33	2.45	2.35	2.35	1,938,317
2023-08-04	2.15	2.33	2.15	2.33	2,285,844
2023-08-03	2.35	2.35	2.15	2.15	1,107,855
2023-08-02	2.43	2.43	2.35	2.35	823,301
2023-08-01	2.70	2.45	2.43	2.43	4,389,827
2023-07-31	3.40	2.96	2.96	2.96	794,038
2023-07-28	3.50	3.75	3.20	3.40	2,317,586
2023-07-27	3.35	3.50	2.95	3.50	4,934,382
2023-07-26	2.75	4.40	2.75	3.35	14,225,956
2023-07-25	1.70	2.65	1.70	2.65	5,206,711
2023-07-24	1.70	1.70	1.70	1.70	48,195
2023-07-21	1.73	1.73	1.70	1.70	409,577
2023-07-20	1.65	1.73	1.65	1.73	534,068
2023-07-19	1.55	1.71	1.71	1.71	598,571
2023-07-18	1.60	1.63	1.55	1.55	1,429,861
2023-07-17	1.55	1.60	1.55	1.60	209,423
2023-07-14	1.50	1.55	1.50	1.55	251,228
2023-07-13	1.60	1.50	1.45	1.50	849,667
2023-07-12	1.60	1.60	1.60	1.60	299,859
2023-07-11	1.55	1.60	1.55	1.60	513,646
2023-07-10	1.55	1.55	1.55	1.55	413,544
2023-07-07	1.55	1.55	1.55	1.55	239,044
2023-07-06	1.65	1.63	1.55	1.55	420,279
2023-07-05	1.65	1.65	1.65	1.65	15,015
2023-07-04	1.65	1.65	1.65	1.65	160,645
2023-07-03	1.65	1.65	1.65	1.65	483,367
2023-06-30	1.75	1.75	1.65	1.65	657,501
2023-06-29	1.75	1.75	1.75	1.75	201,506
2023-06-28	1.75	1.75	1.75	1.75	52,785
2023-06-27	1.95	1.95	1.75	1.75	2,137,149
2023-06-26	1.95	1.95	1.95	1.95	251,039
2023-06-23	1.95	1.95	1.95	1.95	132,486
2023-06-22	2.05	2.05	1.95	1.95	276,262
2023-06-21	2.05	2.05	2.05	2.05	7,805
2023-06-20	2.05	2.05	2.05	2.05	66,298
2023-06-19	2.05	2.05	2.05	2.05	40,078
2023-06-16	1.95	2.05	1.95	2.05	683,311
2023-06-15	2.10	2.10	1.95	1.95	173,150
2023-06-14	2.10	2.10	2.10	2.10	208,095
2023-06-13	2.10	2.10	2.10	2.10	217,840
2023-06-12	2.10	2.10	2.10	2.10	94,551
2023-06-09	2.10	2.10	2.10	2.10	4,819
2023-06-08	2.10	2.10	2.10	2.10	46,921
2023-06-07	2.10	2.10	2.10	2.10	331,564
2023-06-06	2.10	2.10	2.10	2.10	192,879
2023-06-05	2.10	2.10	2.10	2.10	274,134
2023-06-02	2.10	2.24	2.10	2.10	185,106
2023-06-01	2.10	2.10	2.10	2.10	559,923
2023-05-31	2.10	2.10	2.10	2.10	594,331
2023-05-30	1.95	1.95	1.95	1.95	62,549
2023-05-29	1.95	1.95	1.95	1.95	0
2023-05-26	1.95	2.00	1.95	1.95	412,531
2023-05-25	1.90	2.00	2.00	2.00	100,722
2023-05-24	1.90	1.90	1.90	1.90	110,329
2023-05-23	2.25	1.90	1.85	1.90	2,504,615
2023-05-22	2.40	2.40	2.25	2.25	1,006,321
2023-05-19	2.50	2.50	2.40	2.40	235,857
2023-05-18	2.60	2.60	2.50	2.50	159,532
2023-05-17	2.35	2.60	2.35	2.60	370,876
2023-05-16	2.35	2.35	2.35	2.35	634
2023-05-15	2.40	2.40	2.35	2.35	586,416
2023-05-12	2.40	2.40	2.40	2.40	173,656
2023-05-11	2.40	2.40	2.40	2.40	61,764
2023-05-10	2.40	2.40	2.40	2.40	71,840
2023-05-09	2.35	2.40	2.35	2.40	194,161
2023-05-08	2.35	2.35	2.35	2.35	0
2023-05-05	2.35	2.35	2.35	2.35	225,355
2023-05-04	2.35	2.35	2.35	2.35	133,562
2023-05-03	2.30	2.35	2.30	2.35	114,007
2023-05-02	2.45	2.45	2.35	2.35	365,708
2023-05-01	2.45	2.45	2.45	2.45	0
2023-04-28	2.45	2.45	2.45	2.45	70,673
2023-04-27	2.70	2.75	2.45	2.45	372,931
2023-04-26	2.70	2.70	2.70	2.70	148,486
2023-04-25	2.70	2.70	2.70	2.70	106,285
2023-04-24	2.80	2.80	2.70	2.70	74,728
2023-04-21	2.80	3.02	2.80	2.80	204,284
2023-04-20	2.45	2.80	2.45	2.80	370,254
2023-04-19	2.75	2.75	2.60	2.60	226,097
2023-04-18	2.80	2.80	2.75	2.75	329,058
2023-04-17	2.85	2.85	2.80	2.80	635,023
2023-04-14	2.90	2.90	2.85	2.85	593,822
2023-04-13	2.90	2.90	2.90	2.90	136,236
2023-04-12	2.95	2.95	2.90	2.90	356,308
2023-04-11	2.95	2.95	2.95	2.95	15,623
2023-04-10	2.95	2.95	2.95	2.95	0
2023-04-07	2.95	2.95	2.95	2.95	0
2023-04-06	2.95	2.95	2.95	2.95	45,753
2023-04-05	3.20	3.20	2.90	2.95	398,577
2023-04-04	3.50	3.65	3.20	3.20	1,057,752
2023-04-03	3.15	3.37	3.35	3.35	448,501
2023-03-31	3.14	3.25	3.14	3.15	789,284
2023-03-30	2.85	3.25	2.83	3.25	579,094
2023-03-29	3.10	3.10	2.85	2.90	570,181
2023-03-28	2.60	3.10	2.60	3.10	746,438
2023-03-27	2.60	2.70	2.70	2.70	225,386
2023-03-24	2.75	2.75	2.60	2.60	168,080
2023-03-23	2.75	2.80	2.80	2.80	43,848
2023-03-22	2.85	2.85	2.75	2.75	12,024
2023-03-21	2.95	2.95	2.85	2.85	164,017
2023-03-20	3.05	2.95	2.95	2.95	172,162
2023-03-17	3.05	3.05	3.05	3.05	255,461
2023-03-16	3.05	3.05	2.90	3.05	820,987
2023-03-15	2.85	3.05	2.80	2.85	1,213,266
2023-03-14	3.10	3.10	2.85	2.85	704,477
2023-03-13	3.40	3.40	3.10	3.10	505,022
2023-03-10	3.45	3.45	3.25	3.45	188,703
2023-03-09	3.45	3.50	3.45	3.45	246,212
2023-03-08	3.45	3.45	3.40	3.45	424,951
2023-03-07	3.55	3.55	3.45	3.45	480,879
2023-03-06	3.75	3.60	3.55	3.55	2,022,835
2023-03-03	3.80	3.80	3.75	3.75	290,472
2023-03-02	3.75	3.80	3.75	3.80	770,935
2023-03-01	3.75	3.75	3.75	3.75	151,329
2023-02-28	3.80	3.80	3.75	3.75	99,369
2023-02-27	3.75	3.80	3.70	3.80	1,702,851
2023-02-24	3.90	3.90	3.75	3.75	416,411
2023-02-23	3.75	3.90	3.75	3.90	175,510
2023-02-22	3.75	3.75	3.70	3.75	458,943
2023-02-21	3.80	3.80	3.75	3.75	479,914
2023-02-20	4.00	4.00	3.80	3.80	633,387
2023-02-17	4.10	4.10	4.00	4.00	315,770
2023-02-16	3.80	4.35	3.80	4.10	1,823,202
2023-02-15	3.70	3.80	3.70	3.80	954,047
2023-02-14	3.70	3.80	3.70	3.70	747,408
2023-02-13	3.70	3.60	3.60	3.60	142,810
2023-02-10	3.65	3.70	3.65	3.70	67,435
2023-02-09	3.70	3.70	3.65	3.65	409,885
2023-02-08	3.75	3.75	3.70	3.70	422,934
2023-02-07	3.80	3.80	3.75	3.75	129,358
2023-02-06	3.80	3.80	3.80	3.80	744,643
2023-02-03	3.90	3.90	3.80	3.80	715,093
2023-02-02	3.95	4.20	3.85	3.90	1,861,218
2023-02-01	3.45	4.00	3.95	3.95	4,765,704
2023-01-31	3.45	3.45	3.45	3.45	248,761
2023-01-30	3.50	3.50	3.45	3.45	324,086
2023-01-27	3.65	3.65	3.50	3.50	383,834
2023-01-26	3.85	3.85	3.65	3.65	490,368
2023-01-25	3.90	3.90	3.85	3.85	316,328
2023-01-24	3.95	4.00	3.90	3.90	1,235,117
2023-01-23	4.35	4.35	3.90	3.95	1,855,771
2023-01-20	4.50	4.50	4.35	4.35	477,461
2023-01-19	4.45	4.50	4.45	4.50	465,107
2023-01-18	4.65	4.65	4.40	4.45	852,480
2023-01-17	4.75	4.75	4.65	4.65	606,137
2023-01-16	4.85	4.80	4.75	4.75	490,716
2023-01-13	4.90	4.90	4.85	4.85	154,312
2023-01-12	5.25	5.40	4.90	4.90	1,192,130
2023-01-11	4.70	5.25	4.70	5.25	947,985
2023-01-10	4.80	4.80	4.70	4.70	97,848
2023-01-09	4.70	4.80	4.60	4.80	570,435
2023-01-06	4.90	4.90	4.70	4.70	720,587
2023-01-05	4.90	4.90	4.90	4.90	544,419
2023-01-04	4.85	4.90	4.85	4.90	163,412
2023-01-03	4.85	4.85	4.85	4.85	319,276
2023-01-02	4.85	4.85	4.85	4.85	0
2022-12-30	4.80	4.85	4.80	4.85	132,580
2022-12-29	4.80	4.80	4.80	4.80	42,977
2022-12-28	4.80	4.80	4.80	4.80	80,564
2022-12-27	4.80	4.80	4.80	4.80	0
2022-12-26	4.80	4.80	4.80	4.80	0
2022-12-23	4.80	4.80	4.80	4.80	33,148
2022-12-22	4.85	4.85	4.70	4.80	790,221
2022-12-21	4.60	4.80	4.60	4.80	1,214,581
2022-12-20	4.60	4.60	4.60	4.60	208,880
2022-12-19	4.55	4.60	4.55	4.60	363,998
2022-12-16	4.60	4.60	4.55	4.55	1,610,871
2022-12-15	4.30	4.70	4.70	4.60	3,077,117
2022-12-14	4.55	4.55	4.10	4.30	4,675,156
2022-12-13	5.90	4.50	4.50	4.50	7,191,815
2022-12-12	5.95	5.95	5.90	5.90	72,316
2022-12-09	5.95	6.04	5.95	5.95	982,070
2022-12-08	5.95	5.95	5.95	5.95	55,836
2022-12-07	6.05	6.05	5.90	5.95	740,926
2022-12-06	6.10	6.10	6.05	6.05	166,088
2022-12-05	6.25	6.25	6.10	6.10	454,160
2022-12-02	6.40	6.40	6.15	6.25	904,391
2022-12-01	6.60	6.60	6.25	6.40	826,830
2022-11-30	6.60	6.60	6.60	6.60	144,590
2022-11-29	6.65	6.65	6.60	6.60	341,064
2022-11-28	6.85	6.85	6.65	6.65	481,422
2022-11-25	6.75	6.85	6.75	6.85	279,281
2022-11-24	6.80	6.80	6.75	6.75	276,071
2022-11-23	6.90	6.90	6.80	6.80	108,478
2022-11-22	6.75	7.35	6.75	6.90	431,184
2022-11-21	6.85	6.90	6.75	6.75	657,984
2022-11-18	6.60	7.00	7.00	7.00	3,979,294
2022-11-17	6.60	6.60	6.60	6.60	364,626
2022-11-16	6.45	6.65	6.45	6.60	1,669,506
2022-11-15	7.05	7.05	6.45	6.45	2,851,358
2022-11-14	7.15	7.15	6.80	7.05	677,589
2022-11-11	7.25	7.26	7.26	7.26	747,327
2022-11-10	7.25	7.25	7.25	7.25	625,973
2022-11-09	7.25	7.25	7.25	7.25	57,761
2022-11-08	7.40	7.40	7.10	7.25	878,535
2022-11-07	7.40	7.40	7.40	7.40	909,884
2022-11-04	7.90	8.30	6.65	7.40	4,911,966
2022-11-03	8.25	8.25	7.75	7.90	693,313
2022-11-02	7.75	8.25	7.75	8.25	1,274,120
2022-11-01	8.15	8.20	7.65	7.75	659,382
2022-10-31	8.45	8.45	8.15	8.15	689,721
2022-10-28	8.60	8.60	8.45	8.45	503,246
2022-10-27	8.90	8.90	8.60	8.60	547,920
2022-10-26	9.00	9.00	8.90	8.90	253,335
2022-10-25	8.75	9.00	8.75	9.00	1,118,790
2022-10-24	10.50	10.50	8.75	9.50	1,506,212
2022-10-21	8.25	10.25	10.25	10.25	2,786,970
2022-10-20	8.25	8.25	8.25	8.25	335,119
2022-10-19	8.35	8.35	8.25	8.25	51,266
2022-10-18	8.65	8.40	8.40	8.40	468,686
2022-10-17	8.65	8.65	8.65	8.65	230,999
2022-10-14	8.25	8.65	8.25	8.65	1,199,809
2022-10-13	8.40	8.40	8.25	8.25	209,545
2022-10-12	8.40	8.40	8.40	8.40	42,192
2022-10-11	8.40	8.40	8.40	8.40	174,750
2022-10-10	8.65	8.50	8.50	8.50	998,062
2022-10-07	8.75	8.75	8.65	8.65	218,520
2022-10-06	8.85	8.85	8.75	8.75	471,996
2022-10-05	8.65	9.35	8.65	8.85	1,895,947
2022-10-04	8.55	8.65	8.30	8.65	556,555
2022-10-03	8.85	8.74	8.55	8.55	207,161
2022-09-30	8.15	8.85	8.15	8.85	1,452,965
2022-09-29	8.20	8.35	8.10	8.15	891,554
2022-09-28	9.15	9.15	8.05	8.20	2,202,853
2022-09-27	9.15	9.25	9.15	9.15	291,809
2022-09-26	8.85	9.35	8.85	9.15	1,914,702
2022-09-23	9.80	10.00	8.85	8.85	1,204,290
2022-09-22	10.00	10.00	9.80	9.80	68,235
2022-09-21	10.05	9.90	9.90	9.90	493,256
2022-09-20	9.65	10.13	10.00	10.05	2,904,203
2022-09-19	9.65	9.65	9.65	9.65	0
2022-09-16	9.65	9.65	9.60	9.65	1,026,625
2022-09-15	10.10	10.00	9.60	9.65	3,535,716
2022-09-14	10.10	10.10	10.10	10.10	251,003
2022-09-13	10.25	10.38	10.10	10.10	2,335,179
2022-09-12	10.25	10.25	10.25	10.25	1,418,726
2022-09-09	10.25	10.25	10.25	10.25	482,520
2022-09-08	10.13	10.25	10.13	10.25	877,917
2022-09-07	10.63	10.63	10.13	10.13	3,238,541
2022-09-06	12.00	11.50	10.63	10.80	5,662,725
2022-09-05	13.00	11.90	11.90	11.90	1,967,768
2022-09-02	12.75	13.00	13.00	13.00	463,349
2022-09-01	13.00	13.00	12.75	12.75	1,796,038
2022-08-31	13.00	13.50	12.30	13.00	1,227,460
2022-08-30	12.75	13.00	12.65	12.65	1,563,742
2022-08-29	12.75	12.75	12.75	12.75	0
2022-08-26	13.00	13.00	12.75	12.75	3,328,341
2022-08-25	14.50	14.50	12.75	13.00	3,799,052
2022-08-24	13.75	14.50	13.75	14.50	3,432,020
2022-08-23	15.00	15.00	13.75	13.75	2,379,233
2022-08-22	15.50	15.75	14.50	15.00	2,521,877
2022-08-19	17.00	17.00	15.00	15.50	3,419,755
2022-08-18	15.75	17.25	16.00	17.00	5,571,220
2022-08-17	14.25	15.75	15.00	15.75	5,567,145
2022-08-16	14.00	14.25	13.75	14.25	628,865
2022-08-15	13.25	14.00	13.25	14.00	908,187
2022-08-12	13.50	13.15	13.15	13.15	365,034
2022-08-11	13.75	13.75	13.25	13.50	567,647
2022-08-10	13.50	14.25	13.50	13.75	1,813,832
2022-08-09	12.75	13.50	12.75	13.50	489,480
2022-08-08	13.00	13.00	12.75	12.75	193,232
2022-08-05	13.00	13.00	12.75	13.00	514,914
2022-08-04	13.00	13.00	12.75	13.00	600,488
2022-08-03	12.25	13.40	13.00	13.00	1,361,944
2022-08-02	13.00	12.30	11.75	12.30	3,780,922
2022-08-01	11.00	13.50	10.50	13.00	7,269,642
2022-07-29	9.25	11.25	10.00	10.75	4,056,202
2022-07-28	9.25	9.25	9.25	9.25	148,739
2022-07-27	9.50	9.50	9.25	9.25	270,382
2022-07-26	9.75	9.75	9.50	9.50	186,549
2022-07-25	9.75	9.34	9.32	9.32	34,667
2022-07-22	9.75	9.75	9.75	9.75	331,486
2022-07-21	9.75	9.75	9.50	9.75	568,028
2022-07-20	9.25	9.75	9.25	9.75	1,193,986
2022-07-19	9.25	9.25	9.25	9.25	214,760
2022-07-18	9.25	9.25	9.25	9.25	629,366
2022-07-15	9.75	9.75	9.25	9.25	1,462,306
2022-07-14	10.00	10.00	9.75	9.75	800,912
2022-07-13	10.00	10.00	9.75	10.00	853,918
2022-07-12	10.00	10.00	10.00	10.00	149,659
2022-07-11	10.00	10.00	10.00	10.00	215,887
2022-07-08	10.00	10.00	10.00	10.00	229,043
2022-07-07	9.75	10.00	9.75	10.00	314,276
2022-07-06	9.75	10.75	9.65	9.75	1,809,207
2022-07-05	8.75	9.75	8.75	9.75	1,140,521
2022-07-04	8.75	8.75	8.75	8.75	558,725
2022-07-01	8.50	8.75	8.28	8.75	817,024
2022-06-30	9.10	9.10	8.75	8.75	971,204
2022-06-29	9.75	9.75	8.90	9.10	1,436,768
2022-06-28	9.75	9.75	9.65	9.75	703,686
2022-06-27	10.00	10.00	10.00	10.00	225,029
2022-06-24	10.10	10.15	9.75	10.00	939,088
2022-06-23	10.70	10.70	10.15	10.15	624,053
2022-06-22	11.10	11.10	10.20	10.70	1,824,925
2022-06-21	11.75	11.75	11.10	11.10	925,399
2022-06-20	12.00	12.00	11.75	11.75	465,602
2022-06-17	11.50	12.25	11.00	12.00	1,521,784
2022-06-16	11.50	12.25	11.25	11.50	1,887,633
2022-06-15	11.38	11.50	11.25	11.25	561,653
2022-06-14	12.00	12.00	11.25	11.38	1,428,791
2022-06-13	12.75	12.75	11.75	12.00	333,934
2022-06-10	12.75	12.75	12.75	12.75	508,934
2022-06-09	12.88	12.88	12.75	12.75	430,322
2022-06-08	12.88	12.88	12.75	12.88	735,059
2022-06-07	13.25	13.70	12.75	12.88	3,087,239
2022-06-06	12.63	13.63	13.00	13.00	2,749,038
2022-06-03	12.63	12.63	12.63	12.63	0
2022-06-02	12.63	12.63	12.63	12.63	0
2022-06-01	12.75	13.00	12.63	12.63	856,283
2022-05-31	13.25	13.50	12.75	12.75	1,527,429
2022-05-30	11.75	13.25	11.75	13.25	1,498,688
2022-05-27	11.75	12.25	11.75	11.75	733,865
2022-05-26	12.25	12.25	11.75	11.75	900,414
2022-05-25	12.75	12.25	12.25	12.25	627,720
2022-05-24	13.63	12.90	12.75	12.75	1,100,941
2022-05-23	12.75	14.25	12.75	13.63	3,617,367
2022-05-20	12.25	12.75	12.25	12.75	816,024
2022-05-19	13.00	13.25	12.00	12.25	1,578,220
2022-05-18	12.25	12.70	12.70	12.70	4,756,359
2022-05-17	10.85	12.25	10.85	12.25	1,852,989
2022-05-16	9.75	11.10	10.85	10.85	2,138,909
2022-05-13	9.75	9.40	9.40	9.75	219,853
2022-05-12	10.25	10.50	9.75	9.75	1,423,064
2022-05-11	10.50	10.50	9.75	10.25	2,130,622
2022-05-10	10.00	11.25	10.50	10.50	10,604,418
2022-05-09	7.75	10.25	9.00	10.00	7,848,318
2022-05-06	7.75	7.75	7.75	7.75	659,841
2022-05-05	7.65	7.75	7.50	7.75	664,627
2022-05-04	8.30	8.30	7.60	7.65	1,338,873
2022-05-03	7.90	8.50	8.30	8.30	4,589,097
2022-05-02	7.90	7.90	7.90	7.90	0
2022-04-29	7.50	7.90	7.50	7.90	1,482,710
2022-04-28	7.75	7.60	7.40	7.50	1,726,172
2022-04-27	7.85	7.85	7.75	7.75	312,909
2022-04-26	7.80	7.85	7.80	7.85	1,072,745
2022-04-25	8.05	8.05	7.75	7.80	693,859
2022-04-22	8.10	8.10	8.05	8.05	333,104
2022-04-21	8.05	8.20	8.20	8.10	576,065
2022-04-20	8.15	8.15	8.05	8.05	937,448
2022-04-19	7.25	8.30	7.25	8.15	3,845,129
2022-04-18	7.25	7.25	7.25	7.25	0
2022-04-15	7.25	7.25	7.25	7.25	0
2022-04-14	7.35	7.35	7.15	7.25	413,567
2022-04-13	7.40	7.40	7.25	7.35	620,491
2022-04-12	7.40	7.40	7.40	7.40	831,676
2022-04-11	7.65	7.65	7.30	7.40	912,587
2022-04-08	7.65	7.65	7.65	7.65	753,574
2022-04-07	7.65	7.65	7.65	7.65	431,291
2022-04-06	7.55	7.65	7.55	7.65	1,285,308
2022-04-05	7.70	7.70	7.55	7.55	616,982
2022-04-04	7.55	7.76	7.65	7.70	1,363,495
2022-04-01	7.35	7.55	7.35	7.55	358,567
2022-03-31	7.45	7.65	7.35	7.35	428,079
2022-03-30	7.70	7.70	7.45	7.45	1,016,412
2022-03-29	7.95	8.05	7.70	7.70	1,011,266
2022-03-28	8.20	8.20	7.95	7.95	607,870
2022-03-25	8.10	8.20	8.10	8.20	1,924,431
2022-03-24	7.45	8.10	7.75	8.05	3,026,511
2022-03-23	7.25	7.45	7.00	7.45	1,784,775
2022-03-22	7.45	7.45	7.10	7.25	1,254,420
2022-03-21	7.45	7.40	7.40	7.40	626,566
2022-03-18	7.45	7.64	7.30	7.30	207,470
2022-03-17	7.40	7.60	7.60	7.45	441,615
2022-03-16	7.45	7.45	7.40	7.40	492,942
2022-03-15	7.50	7.90	7.40	7.45	1,939,367
2022-03-14	6.40	7.60	6.40	7.50	5,078,976
2022-03-11	6.15	6.45	6.00	6.45	1,430,869
2022-03-10	6.10	6.26	6.15	6.15	856,043
2022-03-09	6.20	6.25	5.85	6.10	2,152,565
2022-03-08	6.74	6.74	6.10	6.10	4,265,468
2022-03-07	7.60	7.75	6.55	6.55	3,664,974
2022-03-04	7.85	7.85	7.60	7.60	704,158
2022-03-03	8.25	8.25	7.75	7.85	1,224,005
2022-03-02	8.25	8.30	8.00	8.25	735,921
2022-03-01	7.40	8.25	7.50	8.25	2,146,110
2022-02-28	7.84	7.84	7.30	7.40	907,407
2022-02-25	7.40	7.65	7.35	7.65	1,585,384
2022-02-24	7.90	7.96	7.46	7.46	2,921,829
2022-02-23	8.05	8.05	7.85	7.90	908,678
2022-02-22	8.35	8.35	7.90	8.05	1,679,899
2022-02-21	8.40	8.40	8.35	8.35	791,589
2022-02-18	8.55	8.55	8.40	8.40	828,275
2022-02-17	8.80	8.80	8.55	8.55	885,165
2022-02-16	8.80	8.80	8.80	8.80	864,341
2022-02-15	8.50	9.15	8.50	8.80	1,696,366
2022-02-14	8.70	8.70	8.50	8.50	641,716
2022-02-11	8.90	8.90	8.70	8.70	459,840
2022-02-10	8.90	8.90	8.90	8.90	1,541,975
2022-02-09	8.90	8.90	8.90	8.90	689,010
2022-02-08	9.10	9.10	8.90	9.10	694,016
2022-02-07	9.30	9.30	8.90	9.10	903,976
2022-02-04	9.20	10.15	8.90	9.30	4,378,022
2022-02-03	8.15	9.35	8.15	9.20	4,148,655
2022-02-02	8.30	8.30	8.10	8.15	406,987
2022-02-01	8.25	8.30	8.12	8.30	592,357
2022-01-31	8.45	8.25	8.18	8.25	742,823
2022-01-28	8.45	8.45	8.45	8.45	404,380
2022-01-27	8.55	8.55	8.40	8.45	893,291
2022-01-26	8.15	8.75	8.15	8.55	1,309,346
2022-01-25	8.25	8.40	8.40	8.40	1,507,923
2022-01-24	9.05	9.10	8.25	8.25	1,503,199
2022-01-21	9.25	9.10	9.10	9.10	1,156,303
2022-01-20	9.15	9.34	9.02	9.34	1,510,368
2022-01-19	9.30	9.30	9.10	9.15	773,631
2022-01-18	9.35	9.35	9.30	9.30	398,089
2022-01-17	9.30	9.26	9.10	9.35	551,824
2022-01-14	9.50	9.45	9.30	9.30	760,540
2022-01-13	9.60	9.60	9.50	9.50	698,003
2022-01-12	9.70	9.70	9.70	9.70	1,244,070
2022-01-11	9.90	9.90	9.65	9.70	1,145,975
2022-01-10	10.40	10.55	9.75	9.90	1,957,885
2022-01-07	10.90	11.20	10.55	10.55	1,188,289
2022-01-06	10.00	10.80	10.80	10.80	4,880,821
2022-01-05	9.40	10.10	9.40	10.00	2,965,204
2022-01-04	8.45	9.65	8.45	9.40	2,172,496
2022-01-03	8.45	8.45	8.45	8.45	0
2021-12-31	8.25	8.45	8.25	8.45	950,954
2021-12-30	8.10	8.25	8.10	8.25	627,001
2021-12-29	8.35	8.50	7.75	8.10	1,787,649
2021-12-28	8.35	8.35	8.35	8.35	0
2021-12-27	8.35	8.35	8.35	8.35	0
2021-12-24	8.35	8.35	8.35	8.35	191,498
2021-12-23	8.25	8.35	8.25	8.35	692,707
2021-12-22	8.50	8.30	8.30	8.30	845,939
2021-12-21	8.50	8.50	8.25	8.50	1,005,515
2021-12-20	8.75	8.75	8.50	8.50	720,776
2021-12-17	8.75	8.75	8.75	8.75	454,524
2021-12-16	8.90	8.90	8.66	8.75	694,917
2021-12-15	9.25	9.25	8.75	8.90	579,417
2021-12-14	9.50	9.50	8.80	8.80	787,369
2021-12-13	9.50	9.50	9.25	9.25	1,284,952
2021-12-10	9.75	10.25	9.25	9.50	1,747,543
2021-12-09	9.75	10.50	9.75	9.75	3,906,920
2021-12-08	10.10	10.10	9.65	9.75	1,506,031
2021-12-07	10.50	10.50	9.76	10.25	1,556,516
2021-12-06	11.20	11.53	10.25	10.50	947,662
2021-12-03	10.18	11.63	10.00	11.53	2,738,088
2021-12-02	10.50	10.50	10.13	10.18	646,360
2021-12-01	10.13	10.90	10.50	10.50	1,822,026
2021-11-30	10.85	10.85	10.13	10.13	1,958,255
2021-11-29	10.88	11.00	11.00	11.00	2,184,927
2021-11-26	11.45	11.88	10.38	10.88	2,332,374
2021-11-25	12.40	12.40	11.75	11.75	2,184,886
2021-11-24	11.75	13.00	12.15	12.20	7,146,254
2021-11-23	10.80	11.75	10.13	10.80	4,773,835
2021-11-22	11.55	12.00	10.65	10.65	6,443,191
2021-11-19	8.25	11.80	8.25	11.80	17,857,015
2021-11-18	7.24	8.10	7.24	8.10	2,345,284
2021-11-17	7.55	7.50	7.40	7.45	697,252
2021-11-16	7.60	7.60	7.55	7.55	1,216,660
2021-11-15	7.80	7.95	7.55	7.60	1,655,714
2021-11-12	7.05	7.90	7.90	7.90	3,385,220
2021-11-11	7.15	7.05	6.82	7.05	1,985,149
2021-11-10	7.35	7.30	6.90	7.30	1,859,340
2021-11-09	7.75	7.70	7.30	7.35	1,408,965
2021-11-08	7.85	8.04	7.76	7.76	906,047
2021-11-05	8.30	8.30	7.85	7.85	1,576,521
2021-11-04	8.45	8.45	8.05	8.15	1,300,283
2021-11-03	8.60	8.50	8.35	8.45	750,960
2021-11-02	8.85	8.80	8.60	8.60	353,933
2021-11-01	8.90	8.98	8.85	8.85	498,684
2021-10-29	8.85	9.00	8.85	9.00	3,295,202
2021-10-28	9.02	9.12	8.80	8.85	566,128
2021-10-27	9.15	9.20	8.75	8.80	3,118,953
2021-10-26	10.15	10.45	9.15	9.15	2,877,978
2021-10-25	9.85	10.15	9.85	10.15	561,796
2021-10-22	9.85	10.00	10.00	10.00	279,686
2021-10-21	9.75	10.25	9.75	9.85	671,262
2021-10-20	10.00	10.00	9.75	9.75	754,542
2021-10-19	10.10	10.10	9.85	10.00	232,491
2021-10-18	10.00	10.25	9.75	10.10	436,582
2021-10-15	10.70	10.70	10.00	10.00	2,167,489
2021-10-14	10.13	10.75	10.25	10.50	930,890
2021-10-13	10.25	10.25	10.13	10.13	293,524
2021-10-12	10.50	10.80	10.00	10.00	560,217
2021-10-11	10.50	10.80	10.80	10.50	180,534
2021-10-08	10.50	10.50	10.50	10.50	568,604
2021-10-07	10.25	10.50	10.25	10.50	424,861
2021-10-06	10.50	10.50	10.00	10.25	299,428
2021-10-05	10.50	10.50	10.50	10.50	339,416
2021-10-04	10.75	11.00	10.25	10.50	682,290
2021-10-01	10.50	10.75	10.50	10.75	622,174
2021-09-30	10.50	10.80	10.50	10.50	1,575,394
2021-09-29	10.75	10.30	10.30	10.30	384,964
2021-09-28	10.10	10.75	9.70	10.75	1,802,020
2021-09-27	10.10	10.05	10.05	10.05	2,046,025
2021-09-24	10.25	10.05	10.05	10.10	265,322
2021-09-23	10.13	10.25	9.85	10.25	1,558,234
2021-09-22	10.13	10.25	10.00	10.25	401,561
2021-09-21	10.75	10.75	10.13	10.75	1,940,017
2021-09-20	12.00	11.00	10.25	10.75	3,583,142
2021-09-17	12.13	12.20	12.20	12.00	549,723
2021-09-16	11.88	12.25	11.20	11.88	1,912,857
2021-09-15	12.75	13.00	11.88	11.88	2,810,074
2021-09-14	13.15	13.50	11.95	11.95	5,054,410
2021-09-13	11.25	13.50	13.00	13.50	7,200,240
2021-09-10	10.75	11.40	10.50	11.25	2,016,722
2021-09-09	9.75	10.75	10.00	10.75	1,681,027
2021-09-08	9.85	9.96	9.96	9.96	161,242
2021-09-07	9.85	9.90	9.85	9.90	2,219,365
2021-09-06	10.38	10.38	9.85	9.85	1,123,833
2021-09-03	9.85	10.10	9.80	10.10	1,674,464
2021-09-02	10.25	10.00	9.65	9.85	2,267,175
2021-09-01	10.75	10.50	10.20	10.20	4,394,817
2021-08-31	10.83	10.70	9.90	10.70	2,847,873
2021-08-30	10.83	10.83	10.83	10.83	0
2021-08-27	9.20	10.83	9.10	10.83	11,913,336
2021-08-26	9.05	9.20	9.10	9.20	1,709,905
2021-08-25	9.30	9.20	9.10	9.10	929,717
2021-08-24	9.35	9.35	9.15	9.15	1,193,050
2021-08-23	9.25	9.40	9.25	9.40	2,911,339
2021-08-20	9.05	9.25	8.90	9.25	2,213,884
2021-08-19	9.10	9.10	9.00	9.05	920,703
2021-08-18	9.35	9.20	9.20	9.20	1,174,172
2021-08-17	9.35	9.35	9.15	9.30	1,067,160
2021-08-16	9.40	9.40	9.30	9.35	2,278,650
2021-08-13	9.55	9.60	9.20	9.40	1,483,840
2021-08-12	9.85	9.70	9.70	9.70	460,046
2021-08-11	9.70	9.80	9.70	9.80	411,905
2021-08-10	9.70	10.25	9.80	9.80	2,592,465
2021-08-09	9.70	9.70	9.60	9.70	272,529
2021-08-06	9.80	9.90	9.70	9.70	1,193,124
2021-08-05	10.13	10.03	9.80	9.80	825,973
2021-08-04	10.13	10.13	9.85	10.00	902,139
2021-08-03	10.25	10.25	9.75	10.08	1,177,398
2021-08-02	10.10	10.25	9.80	10.25	1,139,588
2021-07-30	10.63	10.00	10.00	10.00	647,794
2021-07-29	10.63	10.70	10.70	10.63	258,748
2021-07-28	10.63	10.75	10.63	10.63	624,473
2021-07-27	10.63	10.90	10.63	10.90	318,371
2021-07-26	10.75	10.75	10.63	10.63	342,007
2021-07-23	10.88	10.88	10.63	10.88	790,995
2021-07-22	10.50	11.05	11.00	11.00	838,912
2021-07-21	9.88	10.50	10.25	10.50	501,884
2021-07-20	10.75	10.20	10.00	10.03	1,467,776
2021-07-19	11.13	10.80	10.75	10.75	682,889
2021-07-16	11.55	11.55	10.88	11.13	1,343,218
2021-07-15	11.30	11.75	11.25	11.25	1,562,454
2021-07-14	12.13	12.25	11.63	11.63	1,508,133
2021-07-13	12.75	12.45	12.45	12.45	1,878,047
2021-07-12	12.13	13.13	12.13	12.75	1,087,563
2021-07-09	12.00	12.13	11.75	12.13	534,751
2021-07-08	12.25	12.25	11.75	12.00	199,771
2021-07-07	12.75	12.75	12.00	12.25	2,744,514
2021-07-06	12.25	12.85	11.75	12.85	3,660,060
2021-07-05	13.25	13.00	12.15	12.15	3,975,452
2021-07-02	13.50	13.85	13.50	13.50	2,144,144
2021-07-01	14.75	13.75	12.75	13.50	9,636,236
2021-06-30	16.50	16.00	16.00	16.00	1,486,110
2021-06-29	17.00	17.45	16.50	16.50	646,722
2021-06-28	16.55	17.00	15.75	17.00	2,192,949
2021-06-25	15.35	15.75	14.50	15.75	1,423,851
2021-06-24	14.70	14.90	14.70	14.90	854,927
2021-06-23	15.25	15.50	14.63	15.50	1,745,789
2021-06-22	15.50	15.50	15.25	15.25	754,198
2021-06-21	16.25	16.00	15.25	15.50	677,819
2021-06-18	15.75	16.00	16.00	16.00	1,668,176
2021-06-17	17.00	16.05	16.05	16.05	4,181,650
2021-06-16	17.50	17.50	16.75	17.00	883,949
2021-06-15	18.50	18.50	17.50	17.50	724,986
2021-06-14	19.00	18.75	17.55	18.50	1,465,198
2021-06-11	17.00	19.25	16.50	19.00	1,297,054
2021-06-10	17.25	17.25	16.75	17.00	911,934
2021-06-09	17.25	17.25	17.25	17.25	542,917
2021-06-08	18.00	18.00	17.25	17.25	1,012,692
2021-06-07	17.00	18.75	17.75	18.00	1,921,022
2021-06-04	16.50	18.00	16.00	17.00	3,552,791
2021-06-03	16.25	17.00	16.50	16.50	1,851,841
2021-06-02	17.00	17.00	16.25	16.25	2,062,662
2021-06-01	17.75	17.50	17.50	17.50	2,539,357
2021-05-28	18.50	19.50	18.50	18.50	2,915,614
2021-05-27	18.75	20.00	18.30	18.30	7,478,501
2021-05-26	16.00	19.25	18.00	19.00	12,107,291
2021-05-25	16.00	16.75	15.50	15.65	5,442,770
2021-05-24	13.50	16.50	13.50	16.00	8,142,055
2021-05-21	14.00	13.75	13.75	13.75	4,858,083
2021-05-20	12.75	14.75	12.63	14.00	5,616,463
2021-05-19	13.00	12.60	12.60	12.60	849,486
2021-05-18	13.50	13.50	12.75	13.00	2,614,920
2021-05-17	12.13	13.40	13.00	13.40	2,846,994
2021-05-14	11.15	12.25	11.15	12.13	984,090
2021-05-13	11.75	11.75	11.63	11.75	797,973
2021-05-12	12.00	11.55	11.55	11.55	1,377,945
2021-05-11	12.50	12.50	11.80	12.00	660,660
2021-05-10	13.00	13.00	12.00	12.50	1,011,283
2021-05-07	11.50	12.75	11.50	12.50	1,201,007
2021-05-06	11.00	11.75	11.00	11.50	395,605
2021-05-05	11.50	11.50	11.50	11.50	310,819
2021-05-04	10.75	12.00	12.00	11.50	1,098,758
2021-04-30	10.75	10.75	10.75	10.75	1,099,943
2021-04-29	10.75	10.50	10.50	10.50	240,066
2021-04-28	10.75	10.75	10.55	10.75	346,998
2021-04-27	11.13	11.13	10.75	10.75	895,502
2021-04-26	11.13	11.25	11.13	11.13	828,347
2021-04-23	12.00	11.50	10.50	10.50	3,437,921
2021-04-22	12.00	11.75	11.50	11.75	455,089
2021-04-21	11.75	12.13	11.75	12.00	440,719
2021-04-20	12.63	12.63	11.75	11.75	689,956
2021-04-19	13.00	13.00	12.50	12.63	436,811
2021-04-16	11.88	13.75	12.40	13.00	3,088,104
2021-04-15	11.13	12.20	12.20	12.20	2,133,762
2021-04-14	11.25	11.25	11.00	11.13	811,550
2021-04-13	11.25	11.25	10.75	11.00	391,739
2021-04-12	11.13	11.13	10.50	11.13	722,332
2021-04-09	11.40	11.40	10.80	11.13	1,042,101
2021-04-08	11.50	11.50	11.00	11.50	745,500
2021-04-07	11.13	11.50	10.88	11.50	877,359
2021-04-06	12.00	12.00	11.13	11.13	1,286,861
2021-04-01	12.10	12.10	11.75	11.75	868,239
2021-03-31	11.75	12.10	11.85	12.10	840,404
2021-03-30	10.75	11.75	10.50	11.75	1,025,895
2021-03-29	10.75	11.00	10.75	10.75	451,099
2021-03-26	11.25	11.25	10.90	10.90	2,142,381
2021-03-25	12.25	12.00	11.25	11.25	1,811,787
2021-03-24	12.25	12.25	12.25	12.25	188,457
2021-03-23	12.75	12.60	12.50	12.50	986,822
2021-03-22	12.35	13.25	12.80	12.80	878,255
2021-03-19	13.00	13.00	13.00	12.35	1,160,210
2021-03-18	14.70	14.70	13.00	13.00	809,852
2021-03-17	13.50	14.00	14.00	14.00	411,510
2021-03-16	14.20	14.20	13.50	14.00	627,552
2021-03-15	13.50	13.50	13.50	13.50	327,071
2021-03-12	13.00	13.50	12.60	13.50	575,486
2021-03-11	13.50	13.20	13.20	13.20	472,934
2021-03-10	13.00	13.50	13.00	13.50	474,402
2021-03-09	13.25	12.50	12.50	12.50	634,069
2021-03-08	13.30	14.00	13.25	14.00	364,164
2021-03-05	14.25	14.50	13.90	13.75	453,775
2021-03-04	15.00	14.25	13.50	14.25	1,376,485
2021-03-03	13.75	15.00	14.10	15.00	2,612,508
2021-03-02	14.25	14.25	13.25	13.75	1,762,859
2021-03-01	14.80	14.80	14.00	14.00	780,114
2021-02-26	15.20	15.20	14.20	14.75	1,316,407
2021-02-25	15.50	16.00	15.25	16.00	608,754
2021-02-24	16.00	16.00	15.20	15.20	852,534
2021-02-23	16.25	16.25	15.50	16.00	1,578,409
2021-02-22	17.00	16.30	16.25	16.25	3,031,384
2021-02-19	15.50	17.00	15.20	17.00	5,188,815
2021-02-18	15.60	16.25	14.50	14.75	4,055,701
2021-02-17	14.50	14.50	14.00	14.25	1,441,373
2021-02-16	14.10	14.35	13.75	14.35	2,354,600
2021-02-15	15.00	14.60	14.60	14.60	1,363,015
2021-02-12	15.00	15.00	14.50	15.00	689,184
2021-02-11	15.25	15.25	13.75	15.00	2,093,539
2021-02-10	15.40	15.90	15.50	15.50	1,096,013
2021-02-09	15.75	15.90	15.40	15.40	1,180,689
2021-02-08	14.75	15.75	14.75	15.75	1,842,336
2021-02-05	14.50	14.75	14.20	14.75	1,248,108
2021-02-04	14.25	15.00	14.50	14.50	539,920
2021-02-03	14.40	14.40	13.75	14.25	901,800
2021-02-02	14.00	14.75	13.70	14.00	935,170
2021-02-01	15.00	15.75	14.70	14.75	1,307,886
2021-01-29	14.50	15.80	15.00	15.80	3,586,997
2021-01-28	12.90	14.00	14.00	14.00	2,082,022
2021-01-27	13.50	13.75	12.75	12.90	2,039,874
2021-01-26	13.60	13.50	12.65	13.50	2,197,040
2021-01-25	14.25	14.25	13.60	13.60	1,635,653
2021-01-22	14.75	14.30	14.10	14.30	1,392,217
2021-01-21	14.25	15.15	14.50	14.75	2,204,005
2021-01-20	15.50	15.50	14.10	14.40	3,590,055
2021-01-19	14.25	15.00	14.40	15.00	1,217,717
2021-01-18	14.60	14.00	14.00	14.00	1,488,231
2021-01-15	15.00	14.50	14.50	14.50	600,579
2021-01-14	15.00	15.20	15.10	15.00	708,128
2021-01-13	15.25	15.40	15.40	15.40	745,589
2021-01-12	16.00	16.00	15.10	15.10	2,245,434
2021-01-11	15.75	15.50	14.75	15.25	1,847,667
2021-01-08	15.25	16.00	15.25	16.00	1,425,072
2021-01-07	16.00	15.70	15.70	15.70	1,871,497
2021-01-06	16.50	16.50	16.50	16.50	1,252,312
2021-01-05	18.00	18.00	17.00	17.00	1,550,893
2021-01-04	16.00	18.00	16.25	18.00	3,352,485
2020-12-31	16.25	16.40	15.75	16.00	906,050
2020-12-30	16.50	16.90	15.00	16.10	2,958,348
2020-12-29	17.00	17.00	16.50	16.50	2,766,803
2020-12-24	17.10	17.25	16.25	17.00	3,182,122
2020-12-23	14.00	15.90	14.50	15.90	7,719,743
2020-12-22	12.50	14.00	12.00	13.50	3,675,601
2020-12-21	13.00	12.60	12.50	12.50	2,016,677
2020-12-18	12.00	13.30	12.60	13.30	3,065,791
2020-12-17	11.75	12.30	12.00	12.00	1,725,288
2020-12-16	13.00	13.00	11.75	11.75	1,827,581
2020-12-15	13.25	14.00	12.25	12.25	2,004,026
2020-12-14	13.25	14.00	13.80	13.80	3,464,785
2020-12-11	13.00	13.25	12.25	13.25	2,671,339
2020-12-10	11.00	13.10	11.00	13.10	6,742,860
2020-12-09	11.75	13.50	12.25	12.25	5,678,122
2020-12-08	11.00	11.90	11.20	11.90	4,020,531
2020-12-07	9.50	11.00	10.00	11.00	2,759,804
2020-12-04	10.00	10.00	9.00	9.00	1,996,034
2020-12-03	10.00	10.25	9.50	10.00	671,632
2020-12-02	10.50	10.00	9.80	9.80	1,753,079
2020-12-01	10.25	11.00	10.40	10.40	2,354,873
2020-11-30	10.50	12.00	9.75	10.25	5,343,686
2020-11-27	9.00	9.60	8.75	9.50	2,240,755
2020-11-26	8.25	8.75	8.25	8.75	2,291,564
2020-11-25	8.75	9.40	8.25	8.25	1,316,232
2020-11-24	9.25	8.95	8.25	8.95	3,351,486
2020-11-23	10.00	9.50	9.00	9.25	2,923,999
2020-11-20	9.25	10.50	10.00	10.50	2,354,549
2020-11-19	11.10	11.10	9.25	11.10	1,429,285
2020-11-18	10.25	11.00	10.25	10.50	2,460,521
2020-11-17	12.00	12.00	10.00	12.00	2,564,826
2020-11-16	12.60	12.60	10.75	12.00	3,623,172
2020-11-13	13.00	13.00	11.25	12.50	3,614,596
2020-11-12	11.50	12.50	11.25	12.50	5,865,005
2020-11-11	11.25	11.50	11.50	11.50	3,663,319
2020-11-10	11.75	12.50	11.25	11.25	3,331,861
2020-11-09	10.75	13.25	10.75	11.75	6,141,497
2020-11-06	11.00	11.25	10.50	10.75	6,784,101
2020-11-05	10.90	13.25	10.50	11.25	16,360,529
2020-11-04	6.60	10.75	9.75	10.25	34,792,130
2020-11-03	6.25	6.50	6.50	6.50	1,050,368
2020-11-02	6.30	6.30	6.25	6.25	1,343,369
2020-10-30	6.13	6.30	6.13	6.30	2,060,925
2020-10-29	6.10	6.00	6.00	6.00	3,789,526
2020-10-28	6.60	6.60	5.75	6.10	3,380,093
2020-10-27	7.10	7.25	6.60	6.60	1,269,559
2020-10-26	7.55	7.65	7.10	7.10	1,782,874
2020-10-23	7.20	7.55	7.20	7.55	2,984,305
2020-10-22	7.85	7.85	6.85	7.20	3,326,351
2020-10-21	7.55	8.55	7.70	7.70	8,659,757
2020-10-20	6.60	9.25	7.25	7.45	19,318,580
2020-10-16	4.85	4.95	4.72	4.90	5,502,443
2020-10-15	5.13	5.13	5.00	5.00	470,484
2020-10-14	5.20	5.20	4.90	5.13	1,777,379
2020-10-13	5.30	5.20	5.15	5.20	1,605,047
2020-10-12	5.65	5.65	5.30	5.30	2,870,134
2020-10-09	5.80	5.80	5.80	5.80	2,382,221
2020-10-08	5.35	5.80	5.35	5.80	4,659,438
2020-10-07	6.20	5.40	5.40	5.40	6,603,599
2020-10-06	5.60	7.10	5.60	6.20	26,948,487
2020-10-05	3.60	5.10	5.10	5.10	16,405,038
2020-10-02	3.55	3.55	3.45	3.45	1,791,357
2020-10-01	3.30	3.55	3.30	3.55	2,968,582
2020-09-30	3.30	3.30	3.30	3.30	746,655
2020-09-29	3.40	3.40	3.30	3.30	1,000,468
2020-09-28	3.45	3.45	3.35	3.40	287,953
2020-09-25	3.25	3.45	3.25	3.45	1,833,099
2020-09-24	3.10	3.25	3.10	3.25	3,205,777
2020-09-23	3.30	3.30	3.10	3.10	1,354,943
2020-09-22	3.30	3.30	3.25	3.30	793,864
2020-09-21	3.45	3.34	3.30	3.34	2,081,471
2020-09-18	3.50	3.50	3.45	3.45	1,914,159
2020-09-17	3.50	3.50	3.50	3.50	853,855
2020-09-16	3.50	3.50	3.50	3.50	1,375,770
2020-09-15	3.30	3.50	3.30	3.50	2,277,720
2020-09-14	3.45	3.45	3.15	3.30	2,248,093
2020-09-11	3.55	3.55	3.40	3.45	995,391
2020-09-10	3.85	3.85	3.55	3.85	1,608,158
2020-09-09	3.50	4.15	3.50	3.85	3,060,028
2020-09-08	3.70	3.70	3.50	3.50	917,643
2020-09-07	3.60	3.70	3.50	3.70	3,405,581
2020-09-04	3.60	3.60	3.35	3.45	1,625,088
2020-09-03	3.80	3.60	3.60	3.60	3,853,244
2020-09-02	4.40	4.42	3.75	3.85	11,833,468
2020-09-01	3.40	4.35	3.40	4.35	17,327,571
2020-08-28	2.60	3.50	2.60	3.40	12,508,066
2020-08-27	2.30	2.75	2.30	2.60	9,082,349
2020-08-26	2.10	2.32	2.32	2.30	9,697,814
2020-08-25	2.20	2.20	2.05	2.10	1,676,734
2020-08-24	2.25	2.25	2.10	2.20	1,881,741
2020-08-21	2.10	2.30	2.10	2.25	6,891,601
2020-08-20	2.50	2.50	2.10	2.10	20,945,739
2020-08-19	1.60	2.50	2.50	2.50	40,084,870
2020-08-18	1.40	1.40	1.40	1.40	230,000
2020-08-17	1.40	1.40	1.30	1.40	50,583
2020-08-14	1.40	1.40	1.40	1.40	4,874
2020-08-13	1.40	1.40	1.40	1.40	491,845
2020-08-12	1.40	1.40	1.40	1.40	0
2020-08-11	1.40	1.40	1.40	1.40	3,794
2020-08-10	1.35	1.40	1.35	1.40	269,334
2020-08-07	1.35	1.35	1.35	1.35	90,735
2020-08-06	1.35	1.35	1.35	1.35	58,695
2020-08-05	1.15	1.35	1.15	1.35	1,763,740
2020-08-04	1.15	1.15	1.15	1.15	226,565
2020-08-03	1.23	1.23	1.15	1.15	260,051
2020-07-31	1.23	1.23	1.23	1.23	0
2020-07-30	1.23	1.23	1.23	1.23	69,004
2020-07-29	1.23	1.23	1.23	1.23	146,261
2020-07-28	1.25	1.25	1.20	1.23	395,596
2020-07-27	1.25	1.25	1.25	1.25	79,564
2020-07-24	1.25	1.25	1.25	1.25	0
2020-07-23	1.25	1.25	1.25	1.25	357,250
2020-07-22	1.25	1.25	1.25	1.25	609,171
2020-07-21	1.25	1.25	1.20	1.25	193,527
2020-07-20	1.25	1.25	1.25	1.25	78,742
2020-07-17	1.25	1.25	1.25	1.25	310,386
2020-07-16	1.25	1.25	1.25	1.25	134,948
2020-07-15	1.25	1.25	1.25	1.25	80,009
2020-07-14	1.33	1.33	1.25	1.25	524,723
2020-07-13	1.33	1.33	1.33	1.33	287,822
2020-07-10	1.33	1.28	1.28	1.33	3,000
2020-07-09	1.33	1.33	1.33	1.33	484,531
2020-07-08	1.33	1.33	1.33	1.33	0
2020-07-07	1.33	1.33	1.33	1.33	515,482
2020-07-06	1.40	1.40	1.33	1.33	260,773
2020-07-03	1.45	1.45	1.35	1.40	1,641,841
2020-07-02	1.30	1.50	1.30	1.45	7,112,741
2020-07-01	1.33	1.33	1.25	1.30	2,224,056
2020-06-30	1.28	1.38	1.25	1.30	1,305,516
2020-06-29	1.30	1.30	1.30	1.30	500
2020-06-26	1.30	1.30	1.30	1.30	744
2020-06-25	1.30	1.30	1.30	1.30	330,000
2020-06-24	1.30	1.30	1.30	1.30	347,140
2020-06-23	1.30	1.30	1.30	1.30	421,500
2020-06-22	1.30	1.30	1.30	1.30	515,886
2020-06-19	1.30	1.30	1.30	1.30	281,833
2020-06-18	1.30	1.30	1.25	1.30	1,494,706
2020-06-17	1.23	1.43	1.23	1.23	7,488,906
2020-06-16	1.23	1.23	1.23	1.23	73,728
2020-06-15	1.23	1.23	1.20	1.23	19,834
2020-06-12	1.23	1.23	1.23	1.23	11,638
2020-06-11	1.23	1.23	1.23	1.23	716,529
2020-06-10	1.23	1.23	1.23	1.23	761,000
2020-06-09	1.23	1.23	1.23	1.23	163,869
2020-06-08	1.23	1.23	1.23	1.23	259,633
2020-06-05	1.23	1.23	1.23	1.23	52,770
2020-06-04	1.33	1.33	1.23	1.23	703,655
2020-06-03	1.45	1.45	1.33	1.33	727,781
2020-06-02	1.45	1.45	1.45	1.45	77,922
2020-06-01	1.45	1.45	1.45	1.45	2,625
2020-05-29	1.45	1.45	1.45	1.45	2,250
2020-05-28	1.45	1.45	1.45	1.45	4,345
2020-05-27	1.45	1.45	1.45	1.45	110,979
2020-05-26	1.45	1.45	1.45	1.45	27,260
2020-05-22	1.45	1.45	1.45	1.45	34,165
2020-05-21	1.45	1.45	1.45	1.45	46,106
2020-05-20	1.45	1.45	1.45	1.45	34,414
2020-05-19	1.45	1.45	1.45	1.45	368
2020-05-18	1.45	1.45	1.45	1.45	4,533
2020-05-15	1.45	1.45	1.45	1.45	0
2020-05-14	1.45	1.45	1.45	1.45	172,000
2020-05-13	1.45	1.45	1.45	1.45	10
2020-05-12	1.45	1.45	1.45	1.45	750
2020-05-11	1.45	1.45	1.45	1.45	63,856
2020-05-07	1.45	1.45	1.45	1.45	50,000
2020-05-06	1.45	1.45	1.45	1.45	42,249
2020-05-05	1.45	1.45	1.45	1.45	113,854
2020-05-04	1.45	1.45	1.45	1.45	50,000
2020-05-01	1.45	1.45	1.45	1.45	3,567
2020-04-30	1.45	1.45	1.45	1.45	0
2020-04-29	1.40	1.45	1.40	1.45	0
2020-04-28	1.45	1.45	1.45	1.45	50,606
2020-04-27	1.45	1.45	1.45	1.45	2,642
2020-04-24	1.45	1.45	1.45	1.45	68,188
2020-04-23	1.45	1.45	1.45	1.45	356,880
2020-04-22	1.45	1.45	1.45	1.45	40,000
2020-04-21	1.45	1.45	1.45	1.45	80,956
2020-04-20	1.45	1.45	1.45	1.45	11,087
2020-04-17	1.45	1.45	1.45	1.45	145,885
2020-04-16	1.43	1.45	1.43	1.45	124,612
2020-04-15	1.35	1.43	1.35	1.43	222,160
2020-04-14	1.15	1.33	1.15	1.15	635,137
2020-04-09	1.15	1.15	1.15	1.15	83,362
2020-04-08	1.15	1.15	1.15	1.15	0
2020-04-07	1.13	1.15	1.13	1.13	15,435
2020-04-06	1.13	1.13	1.13	1.13	7,044
2020-04-03	1.13	1.13	1.05	1.13	0
2020-04-03	1.13	1.13	1.05	1.13	0
2020-04-02	1.13	1.13	1.13	1.13	0
2020-04-02	1.13	1.13	1.05	1.13	0
2020-04-01	1.13	1.13	1.13	1.13	0
2020-04-01	1.13	1.13	1.13	1.13	0
2020-03-31	1.13	1.13	1.13	1.13	11,460
2020-03-30	1.13	1.13	1.13	1.13	4,623
2020-03-27	1.15	1.15	1.13	1.15	75,000
2020-03-26	1.15	1.15	1.15	1.15	10,576
2020-03-25	1.15	1.15	1.15	1.15	1,258
2020-03-24	1.18	1.18	1.15	1.18	156,000
2020-03-23	1.18	1.18	1.10	1.18	0
2020-03-20	1.18	1.18	1.18	1.18	0
2020-03-19	1.25	1.25	1.25	1.25	45,000
2020-03-18	1.25	1.25	1.25	1.25	18,644
2020-03-17	1.25	1.25	1.25	1.25	12,906
2020-03-16	1.43	1.43	1.30	1.35	100,000
2020-03-13	1.35	1.35	1.35	1.35	0
2020-03-12	1.43	1.43	1.30	1.35	2,800
2020-03-11	1.35	1.35	1.35	1.35	24
2020-03-10	1.43	1.43	1.30	1.35	1,000
2020-03-09	1.35	1.35	1.35	1.35	0
2020-03-06	1.35	1.35	1.35	1.35	40,000
2020-03-05	1.35	1.35	1.35	1.35	108,814
2020-03-04	1.35	1.35	1.35	1.35	25,000
2020-03-03	1.35	1.35	1.35	1.35	0
2020-03-02	1.43	1.43	1.30	1.35	8,465
2020-02-28	1.35	1.35	1.35	1.35	7,378
2020-02-27	1.35	1.35	1.35	1.35	0
2020-02-26	1.35	1.35	1.35	1.35	0
2020-02-25	1.43	1.43	1.30	1.35	2,336
2020-02-24	1.35	1.35	1.35	1.35	0
2020-02-21	1.35	1.35	1.35	1.35	100,000
2020-02-20	1.35	1.35	1.35	1.35	21,708
2020-02-19	1.35	1.35	1.35	1.35	15
2020-02-18	1.35	1.35	1.35	1.35	30,256
2020-02-17	1.35	1.35	1.35	1.35	31,138
2020-02-14	1.35	1.35	1.35	1.35	24,800
2020-02-13	1.53	1.53	1.35	1.35	128,658
2020-02-12	1.53	1.53	1.53	1.53	0
2020-02-11	1.53	1.53	1.50	1.53	87,714
2020-02-10	1.75	1.75	1.53	1.53	262,500
2020-02-07	1.75	1.75	1.70	1.75	0
2020-02-06	1.75	1.75	1.70	1.75	126,546
2020-02-05	1.75	1.75	1.70	1.75	70,847
2020-02-04	1.73	1.75	1.70	1.75	174,638
2020-02-03	1.75	1.75	1.70	1.73	32,864
2020-01-31	1.75	1.75	1.70	1.75	80,002
2020-01-30	1.75	1.75	1.75	1.75	60,100
2020-01-29	1.90	1.90	1.75	1.75	50,000
2020-01-28	1.90	1.90	1.80	1.90	4,035
2020-01-27	1.90	1.90	1.90	1.90	4,771
2020-01-24	1.90	1.90	1.90	1.90	0
2020-01-23	1.95	1.95	1.75	1.90	69,920
2020-01-22	1.95	1.95	1.95	1.95	65,041
2020-01-21	1.95	1.95	1.95	1.95	103,128
2020-01-20	0.02	0.02	0.02	0.02	3,822,854
2020-01-17	0.02	0.02	0.02	0.02	2,075,000
2020-01-16	0.02	0.02	0.02	0.02	2,374,657
2020-01-15	0.02	0.02	0.02	0.02	747,500
2020-01-14	0.02	0.02	0.02	0.02	27,424,311
2020-01-13	0.02	0.02	0.02	0.02	0
2020-01-10	0.02	0.02	0.02	0.02	1,830,000
2020-01-09	0.02	0.02	0.02	0.02	16,332,424
2020-01-08	0.02	0.02	0.02	0.02	3,650,000
2020-01-07	0.02	0.02	0.02	0.02	590,160
2020-01-06	0.02	0.02	0.02	0.02	3,475,677
2020-01-03	0.02	0.02	0.02	0.02	36,259,359
2020-01-02	0.02	0.02	0.02	0.02	210,018
2019-12-31	0.02	0.02	0.02	0.02	8,475,000
2019-12-30	0.02	0.02	0.02	0.02	25,896,250
2019-12-27	0.02	0.02	0.02	0.02	15,811,036
2019-12-24	0.02	0.02	0.02	0.02	31,576
2019-12-23	0.02	0.02	0.02	0.02	31,629,041
2019-12-20	0.02	0.02	0.02	0.02	26,729,809
2019-12-19	0.02	0.03	0.02	0.02	142,788,719
2019-12-18	0.02	0.02	0.02	0.02	1,339,383
2019-12-17	0.02	0.02	0.02	0.02	391,918
2019-12-16	0.02	0.02	0.02	0.02	4,605,734
2019-12-13	0.02	0.02	0.02	0.02	783,974
2019-12-12	0.02	0.02	0.02	0.02	1,278,138
2019-12-11	0.02	0.02	0.02	0.02	1,214,738
2019-12-10	0.02	0.02	0.02	0.02	4,290,439
2019-12-09	0.02	0.02	0.02	0.02	10,778,503
2019-12-06	0.02	0.02	0.02	0.02	0
2019-12-05	0.02	0.02	0.02	0.02	1,806,578
2019-12-04	0.02	0.02	0.02	0.02	3,670,319
2019-12-03	0.03	0.03	0.02	0.02	48,974,993
2019-12-02	0.03	0.03	0.03	0.03	2,320,000
2019-11-29	0.03	0.03	0.03	0.03	4,137,906
2019-11-28	0.03	0.03	0.03	0.03	0
2019-11-27	0.03	0.03	0.03	0.03	550,000
2019-11-26	0.03	0.03	0.03	0.03	0
2019-11-25	0.03	0.03	0.03	0.03	8,384,434
2019-11-22	0.03	0.03	0.03	0.03	4,049,000
2019-11-21	0.03	0.03	0.03	0.03	0
2019-11-20	0.03	0.03	0.03	0.03	1,930,563
2019-11-19	0.03	0.03	0.03	0.03	0
2019-11-18	0.03	0.03	0.03	0.03	1,000,000
2019-11-15	0.03	0.03	0.03	0.03	0
2019-11-14	0.03	0.03	0.03	0.03	389,635
2019-11-13	0.03	0.03	0.03	0.03	2,000,000
2019-11-12	0.03	0.03	0.03	0.03	1,000,000
2019-11-11	0.03	0.03	0.03	0.03	4,000,000
2019-11-08	0.03	0.03	0.03	0.03	374,566
2019-11-07	0.03	0.03	0.03	0.03	500,000
2019-11-06	0.03	0.03	0.03	0.03	1,519,396
2019-11-05	0.03	0.03	0.03	0.03	1,255,094
2019-11-04	0.03	0.03	0.03	0.03	984,850
2019-11-01	0.03	0.03	0.03	0.03	2,134,725
2019-10-31	0.03	0.03	0.03	0.03	1,005,000
2019-10-30	0.03	0.03	0.03	0.03	0
2019-10-29	0.03	0.03	0.03	0.03	5,000,000
2019-10-28	0.03	0.03	0.03	0.03	2,888,229
2019-10-25	0.03	0.03	0.03	0.03	1,020,226
2019-10-24	0.03	0.03	0.03	0.03	1
2019-10-23	0.03	0.03	0.03	0.03	0
2019-10-22	0.03	0.03	0.03	0.03	9,266,893
2019-10-21	0.03	0.03	0.03	0.03	4,109,708
2019-10-18	0.03	0.03	0.03	0.03	2,000,000
2019-10-17	0.03	0.03	0.03	0.03	2,022,000
2019-10-16	0.03	0.03	0.03	0.03	1,150,000
2019-10-15	0.03	0.03	0.03	0.03	100,000
2019-10-14	0.03	0.03	0.03	0.03	1,598,867
2019-10-11	0.03	0.03	0.03	0.03	3,800,000
2019-10-10	0.03	0.03	0.03	0.03	0
2019-10-09	0.03	0.03	0.03	0.03	50,001
2019-10-08	0.03	0.03	0.03	0.03	300,000
2019-10-07	0.03	0.03	0.03	0.03	59,177
2019-10-04	0.03	0.03	0.03	0.03	446,763
2019-10-03	0.03	0.03	0.03	0.03	6,504
2019-10-02	0.03	0.03	0.03	0.03	0
2019-10-01	0.03	0.03	0.03	0.03	0
2019-09-30	0.03	0.03	0.03	0.03	187,616
2019-09-27	0.03	0.03	0.03	0.03	50,900
2019-09-26	0.03	0.03	0.03	0.03	1,000,000
2019-09-25	0.03	0.03	0.03	0.03	548,637
2019-09-24	0.03	0.03	0.03	0.03	55,000
2019-09-23	0.03	0.03	0.03	0.03	400,000
2019-09-20	0.03	0.03	0.03	0.03	370,557
2019-09-19	0.03	0.03	0.03	0.03	9,212,077
2019-09-18	0.03	0.03	0.03	0.03	1,421,003
2019-09-17	0.03	0.03	0.03	0.03	378,234
2019-09-16	0.03	0.03	0.03	0.03	2,986,832
2019-09-13	0.03	0.03	0.03	0.03	0
2019-09-12	0.03	0.03	0.03	0.03	0
2019-09-11	0.03	0.03	0.03	0.03	0
2019-09-10	0.03	0.03	0.03	0.03	432,246
2019-09-09	0.03	0.03	0.03	0.03	634,531
2019-09-06	0.03	0.03	0.03	0.03	40,500
2019-09-05	0.03	0.03	0.03	0.03	5,439,589
2019-09-04	0.03	0.03	0.03	0.03	0
2019-09-03	0.03	0.03	0.03	0.03	2,517,005
2019-09-02	0.03	0.03	0.03	0.03	3,279,290
2019-08-30	0.03	0.03	0.03	0.03	5,165,778
2019-08-29	0.03	0.03	0.03	0.03	1,585,662
2019-08-28	0.03	0.03	0.03	0.03	0
2019-08-27	0.03	0.03	0.03	0.03	0
2019-08-23	0.03	0.04	0.03	0.04	6,979,066
2019-08-22	0.03	0.04	0.03	0.04	12,300,469
2019-08-21	0.04	0.04	0.03	0.03	5,029,632
2019-08-20	0.04	0.04	0.04	0.04	25,000
2019-08-19	0.04	0.04	0.04	0.04	0
2019-08-16	0.04	0.04	0.04	0.04	1,803,953
2019-08-15	0.04	0.04	0.04	0.04	378,477
2019-08-14	0.04	0.04	0.04	0.04	500,000
2019-08-13	0.04	0.04	0.04	0.04	1,515,597
2019-08-12	0.04	0.04	0.04	0.04	0
2019-08-09	0.04	0.04	0.04	0.04	29,577
2019-08-08	0.04	0.04	0.04	0.04	1,318,970
2019-08-07	0.04	0.04	0.04	0.04	3,161,325
2019-08-06	0.04	0.04	0.04	0.04	1,044,839
2019-08-05	0.04	0.04	0.04	0.04	14,405,243
2019-08-02	0.04	0.04	0.04	0.04	0
2019-08-01	0.04	0.04	0.04	0.04	3,051,653
2019-07-31	0.04	0.04	0.04	0.04	100,000
2019-07-30	0.04	0.04	0.04	0.04	592,858
2019-07-29	0.04	0.04	0.04	0.04	51,552
2019-07-26	0.04	0.04	0.04	0.04	4,055,165
2019-07-25	0.04	0.04	0.04	0.04	0
2019-07-24	0.04	0.04	0.04	0.04	525,900
2019-07-23	0.04	0.04	0.04	0.04	500,000
2019-07-22	0.04	0.04	0.04	0.04	8,377,967
2019-07-19	0.04	0.04	0.04	0.04	1,596,631
2019-07-18	0.04	0.04	0.04	0.04	4,770,821
2019-07-17	0.04	0.04	0.04	0.04	640,000
2019-07-16	0.04	0.04	0.04	0.04	4,851,225
2019-07-15	0.04	0.04	0.04	0.04	900,000
2019-07-12	0.04	0.04	0.04	0.04	4,339,602
2019-07-11	0.04	0.04	0.04	0.04	4,228,776
2019-07-10	0.04	0.04	0.04	0.04	15,234,578
2019-07-09	0.04	0.04	0.04	0.04	3,570,896
2019-07-08	0.04	0.04	0.04	0.04	6,460,892
2019-07-05	0.04	0.04	0.04	0.04	1,412,096
2019-07-04	0.04	0.04	0.04	0.04	3,549,770
2019-07-03	0.04	0.04	0.04	0.04	5,858,780
2019-07-02	0.04	0.04	0.04	0.04	532,827
2019-07-01	0.04	0.04	0.04	0.04	1,799,370
2019-06-28	0.04	0.04	0.04	0.04	12,599,458
2019-06-27	0.04	0.04	0.04	0.04	3,376,038
2019-06-26	0.04	0.04	0.04	0.04	380,736
2019-06-25	0.04	0.04	0.04	0.04	1,531,223
2019-06-24	0.04	0.04	0.04	0.04	3,175,765
2019-06-21	0.04	0.04	0.04	0.04	2,500,000
2019-06-20	0.04	0.04	0.04	0.04	2,626,671
2019-06-19	0.04	0.04	0.04	0.04	9,924,146
2019-06-18	0.04	0.04	0.04	0.04	7,095,064
2019-06-17	0.04	0.04	0.04	0.04	19,882,471
2019-06-14	0.04	0.04	0.04	0.04	6,134,917
2019-06-13	0.04	0.04	0.04	0.04	12,167,684
2019-06-12	0.04	0.04	0.04	0.04	12,472,777
2019-06-11	0.04	0.04	0.04	0.04	7,511,226
2019-06-10	0.05	0.05	0.04	0.04	2,730,952
2019-06-07	0.04	0.04	0.04	0.04	0
2019-06-06	0.04	0.04	0.04	0.04	3,954,866
2019-06-05	0.05	0.05	0.04	0.04	10,581,444
2019-06-04	0.05	0.05	0.04	0.04	2,512,283
2019-06-03	0.05	0.05	0.05	0.05	3,607,383
2019-05-31	0.05	0.05	0.05	0.05	5,335,726
2019-05-30	0.05	0.05	0.05	0.05	5,068,088
2019-05-29	0.05	0.05	0.05	0.05	13,219,294
2019-05-28	0.05	0.05	0.05	0.05	46,381,423
2019-05-24	0.05	0.05	0.05	0.05	9,415,923
2019-05-23	0.04	0.05	0.04	0.05	34,547,630
2019-05-22	0.05	0.05	0.04	0.04	177,217,740
2019-05-21	0.08	0.08	0.05	0.05	187,345,534
2019-05-20	0.08	0.08	0.08	0.08	1,613,764
2019-05-17	0.09	0.09	0.08	0.08	71,899,281
2019-05-16	0.09	0.09	0.08	0.09	4,544,760
2019-05-15	0.08	0.09	0.08	0.09	5,966,473
2019-05-14	0.08	0.08	0.07	0.08	6,478,190
2019-05-13	0.09	0.09	0.07	0.08	13,742,340
2019-05-10	0.09	0.09	0.07	0.08	9,563,444
2019-05-09	0.09	0.09	0.08	0.08	13,500,725
2019-05-08	0.09	0.09	0.08	0.09	19,440,711
2019-05-07	0.08	0.09	0.08	0.09	32,502,217
2019-05-03	0.09	0.09	0.08	0.08	14,209,254
2019-05-02	0.10	0.10	0.09	0.09	22,181,531
2019-05-01	0.08	0.11	0.07	0.10	67,399,854

Share	Price	Change
Global Petroleum (GBP)	0.15	0%
Redx Pharma (REDX)	14.50	31.58%
Cropper (J) (CRPR)	345.00	0%
Design Group (IGR)	157.50	0%
Cleantech Lithium (CTL)	22.00	0%

Share	Price	Change
Churchill Mining Plc (CHL)	5.00	0%
Deltic Energy (DELT)	20.40	0%
Cloudcoco (CLCO)	0.425	0%
Limitless Earth (LME)	1.60	0%
Essensys (ESYS)	13.00	0%

Share	Price	Volume
Supply@me Cap (SYME)	0.0255	0
Tower Resources (TRP)	0.023	0
Global Petroleum (GBP)	0.15	0
Echo Energy (ECHO)	0.0036	0
Mosman Oil Gas (MSMN)	0.019	0