Zambeef Prod. Share History

Zambeef Prod. Share Price history. The following table shows end-of-day data ZAM historical share prices for Zambeef Prod., 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.

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

Date	Open	High	Low	Close	Volume
2024-05-03	5.75	5.75	5.75	5.75	0
2024-05-02	5.75	5.75	5.75	5.75	862
2024-05-01	5.75	5.75	5.75	5.75	3,965
2024-04-30	5.75	5.75	5.75	5.75	954
2024-04-29	5.75	5.75	5.75	5.75	10,496
2024-04-26	5.75	5.75	5.75	5.75	54,099
2024-04-25	5.75	5.75	5.75	5.75	137,000
2024-04-24	5.63	5.75	5.63	5.75	116,084
2024-04-23	5.75	6.00	5.38	6.00	424,785
2024-04-22	5.75	6.00	5.75	6.00	30,000
2024-04-19	5.75	5.75	5.75	5.75	0
2024-04-18	5.75	5.75	5.75	5.75	83,501
2024-04-17	5.75	5.75	5.75	5.75	556
2024-04-16	5.75	5.75	5.75	5.75	83,482
2024-04-15	5.75	5.75	5.75	5.75	8,132
2024-04-12	5.75	5.75	5.75	5.75	83
2024-04-11	5.75	5.75	5.45	5.75	23
2024-04-10	5.75	5.75	5.75	5.75	0
2024-04-09	5.75	5.75	5.75	5.75	0
2024-04-08	5.75	5.75	5.75	5.75	0
2024-04-05	5.75	5.75	5.75	5.75	16
2024-04-04	5.75	5.75	5.75	5.75	100
2024-04-03	5.75	5.75	5.75	5.75	0
2024-04-02	5.75	5.75	5.75	5.75	16,862
2024-04-01	5.75	5.75	5.75	5.75	0
2024-03-29	5.75	5.75	5.75	5.75	0
2024-03-28	5.75	5.75	5.75	5.75	9,902
2024-03-27	5.75	5.75	5.75	5.75	20,000
2024-03-26	5.75	5.75	5.75	5.75	417,248
2024-03-25	5.75	5.75	5.75	5.75	892
2024-03-22	5.75	5.75	5.75	5.75	20,016
2024-03-21	5.75	5.75	5.75	5.75	1,130,554
2024-03-20	5.75	5.75	5.75	5.75	66,570
2024-03-19	5.75	5.75	5.75	5.75	25,466
2024-03-18	5.75	5.75	5.75	5.75	0
2024-03-15	5.75	5.75	5.75	5.75	148
2024-03-14	5.75	5.75	5.75	5.75	84,987
2024-03-13	5.75	6.00	5.75	5.75	19,088
2024-03-12	5.75	6.00	5.75	5.75	557
2024-03-11	5.75	5.75	5.75	5.75	0
2024-03-08	5.75	5.75	5.75	5.75	0
2024-03-07	5.88	5.88	5.75	5.75	59
2024-03-06	5.88	5.88	5.88	5.88	728,469
2024-03-05	5.88	5.88	5.88	5.88	336
2024-03-04	5.75	5.88	5.75	5.88	25,045
2024-03-01	5.88	5.88	5.88	5.88	0
2024-02-29	5.88	5.88	5.88	5.88	3,553
2024-02-28	5.88	5.88	5.88	5.88	3,597
2024-02-27	5.83	5.88	5.80	5.88	23,184
2024-02-26	5.55	5.83	5.55	5.83	1,150,037
2024-02-23	6.25	6.25	5.70	5.70	139,008
2024-02-22	5.83	5.83	5.83	5.83	33,749
2024-02-21	5.83	5.83	5.83	5.83	9,774
2024-02-20	5.95	5.95	5.83	5.83	15,094
2024-02-19	5.83	5.83	5.83	5.83	34,589
2024-02-16	5.83	5.83	5.83	5.83	509
2024-02-15	5.83	5.95	5.83	5.83	28
2024-02-14	5.83	5.83	5.83	5.83	0
2024-02-13	5.83	5.83	5.83	5.83	83
2024-02-12	5.83	5.83	5.83	5.83	5,023
2024-02-09	5.83	5.83	5.83	5.83	8
2024-02-08	5.83	5.83	5.83	5.83	16
2024-02-07	5.83	5.83	5.83	5.83	814
2024-02-06	5.83	5.95	5.83	5.83	5,181
2024-02-05	5.83	5.85	5.85	5.85	6,350
2024-02-02	5.83	5.83	5.83	5.83	103,000
2024-02-01	5.75	5.88	5.65	5.83	102,092
2024-01-31	5.75	5.75	5.55	5.75	30,000
2024-01-30	5.60	5.75	5.60	5.75	21,536
2024-01-29	5.65	5.75	5.65	5.75	59,321
2024-01-26	5.75	5.75	5.75	5.75	0
2024-01-25	5.75	5.75	5.75	5.75	0
2024-01-24	5.75	5.75	5.75	5.75	0
2024-01-23	5.75	5.75	5.75	5.75	633
2024-01-22	5.75	5.65	5.65	5.65	58,204
2024-01-19	5.75	5.75	5.75	5.75	90
2024-01-18	5.75	5.75	5.75	5.75	5,000
2024-01-17	5.75	5.75	5.75	5.75	1,880
2024-01-16	5.50	5.75	5.50	5.75	20
2024-01-15	5.50	5.50	5.30	5.40	276,825
2024-01-12	5.38	5.38	5.38	5.38	0
2024-01-11	5.38	5.38	5.38	5.38	180,364
2024-01-10	5.38	5.38	5.38	5.38	0
2024-01-09	5.38	5.38	5.25	5.38	665,280
2024-01-08	5.38	5.38	5.38	5.38	0
2024-01-05	5.38	5.38	5.38	5.38	565
2024-01-04	5.25	5.25	5.25	5.25	128,059
2024-01-03	5.25	5.25	5.25	5.25	60,000
2024-01-02	5.25	5.25	5.20	5.25	201,655
2024-01-01	5.13	5.13	5.13	5.13	0
2023-12-29	5.10	5.13	4.98	5.13	0
2023-12-28	4.85	4.98	4.98	4.98	158,899
2023-12-27	4.98	4.98	4.85	4.85	40,356
2023-12-26	4.85	4.85	4.85	4.85	0
2023-12-25	4.85	4.85	4.85	4.85	0
2023-12-22	4.98	4.98	4.85	4.85	100,000
2023-12-21	5.25	5.25	4.85	4.98	92,903
2023-12-20	5.25	5.25	5.25	5.25	9,000
2023-12-19	5.38	5.38	5.25	5.25	65,000
2023-12-18	5.63	5.50	5.38	5.38	130,000
2023-12-15	5.63	5.63	5.50	5.60	789,149
2023-12-14	5.63	5.63	5.63	5.63	25,000
2023-12-13	5.63	5.63	5.63	5.63	50,000
2023-12-12	6.13	6.13	5.63	5.63	400,834
2023-12-11	6.25	6.10	6.10	6.10	400,000
2023-12-08	6.25	6.25	6.25	6.25	480,000
2023-12-07	6.25	6.25	6.25	6.25	0
2023-12-06	6.25	6.25	6.25	6.25	8,080
2023-12-05	6.25	6.25	6.25	6.25	0
2023-12-04	6.25	6.25	6.25	6.25	386,170
2023-12-01	6.25	6.25	6.25	6.25	0
2023-11-30	6.25	6.25	6.25	6.25	38,000
2023-11-29	6.50	6.50	6.38	6.38	102,477
2023-11-28	6.50	6.50	6.50	6.50	23,500
2023-11-27	6.63	6.63	6.50	6.50	150,000
2023-11-24	6.63	6.63	6.63	6.63	400,000
2023-11-23	6.63	6.63	6.63	6.63	0
2023-11-22	6.63	6.63	6.63	6.63	375
2023-11-21	6.63	6.63	6.63	6.63	16,359
2023-11-20	6.63	6.63	6.63	6.63	0
2023-11-17	6.63	6.63	6.63	6.63	30,864
2023-11-16	6.63	6.63	6.63	6.63	370
2023-11-15	6.63	6.63	6.63	6.63	0
2023-11-14	6.63	6.63	6.63	6.63	84,768
2023-11-13	6.63	6.63	6.63	6.63	10,788
2023-11-10	6.63	6.63	6.35	6.63	120,000
2023-11-09	6.63	6.63	6.63	6.63	77,500
2023-11-08	6.63	6.50	6.50	6.50	52,500
2023-11-07	6.63	6.75	6.63	6.63	70,195
2023-11-06	6.63	6.63	6.50	6.63	130,995
2023-11-03	6.63	6.63	6.63	6.63	30,274
2023-11-02	6.63	6.63	6.63	6.63	55,978
2023-11-01	6.63	6.63	6.63	6.63	135,000
2023-10-31	6.63	6.25	6.25	6.25	101,625
2023-10-30	6.63	6.63	6.63	6.63	474
2023-10-27	6.63	6.63	6.63	6.63	0
2023-10-26	6.63	6.63	6.63	6.63	339
2023-10-25	6.63	6.75	6.63	6.63	16
2023-10-24	6.63	6.63	6.25	6.63	98
2023-10-23	6.63	6.63	6.63	6.63	300
2023-10-20	6.63	6.63	6.63	6.63	0
2023-10-19	6.63	6.63	6.50	6.38	22,252
2023-10-18	6.38	6.38	6.38	6.38	145,764
2023-10-17	6.38	6.38	6.38	6.38	25,397
2023-10-16	6.38	6.38	6.38	6.38	0
2023-10-13	6.38	6.38	6.38	6.38	41,240
2023-10-12	6.38	6.38	6.38	6.38	20,000
2023-10-11	6.38	6.00	6.00	6.00	60,000
2023-10-10	6.38	6.38	6.38	6.38	0
2023-10-09	6.38	6.45	6.45	6.45	111,566
2023-10-06	6.38	6.38	6.38	6.38	0
2023-10-05	6.38	6.38	6.38	6.38	0
2023-10-04	6.38	6.38	6.38	6.38	10,592
2023-10-03	6.38	6.38	6.38	6.38	0
2023-10-02	6.38	6.38	6.38	6.38	15
2023-09-29	6.38	6.38	6.38	6.38	0
2023-09-28	6.63	6.63	6.38	6.38	150,025
2023-09-27	6.63	6.63	6.63	6.63	0
2023-09-26	6.63	6.63	6.63	6.63	14
2023-09-25	6.63	6.63	6.63	6.63	73,727
2023-09-22	6.63	6.63	6.63	6.63	0
2023-09-21	6.63	6.63	6.63	6.63	21,287
2023-09-20	6.63	6.63	6.63	6.63	14
2023-09-19	6.63	6.63	6.63	6.63	4,455
2023-09-18	6.63	6.63	6.63	6.63	1,233
2023-09-15	6.63	6.63	6.63	6.63	373
2023-09-14	6.63	6.63	6.63	6.63	0
2023-09-13	6.63	6.63	6.63	6.63	0
2023-09-12	6.63	6.63	6.63	6.63	2,895
2023-09-11	6.60	6.63	6.60	6.63	2,000
2023-09-08	6.63	6.63	6.63	6.63	239
2023-09-07	6.63	7.05	6.63	6.63	991
2023-09-06	6.63	6.63	6.63	6.63	0
2023-09-05	6.63	6.63	6.63	6.63	0
2023-09-04	6.63	6.75	6.63	6.63	1,557
2023-09-01	6.63	6.63	6.63	6.63	27,181
2023-08-31	6.63	6.63	6.63	6.63	0
2023-08-30	6.63	6.63	6.63	6.63	0
2023-08-29	6.38	6.63	6.38	6.63	46,070
2023-08-28	6.38	6.38	6.38	6.38	0
2023-08-25	6.38	6.38	6.38	6.38	2,000
2023-08-24	6.38	6.38	6.38	6.38	0
2023-08-23	6.38	6.38	6.38	6.38	0
2023-08-22	6.25	6.38	6.25	6.38	40,030
2023-08-21	6.25	6.25	6.25	6.25	0
2023-08-18	6.25	6.25	6.25	6.25	0
2023-08-17	6.25	6.25	6.25	6.25	0
2023-08-16	6.25	6.25	6.25	6.25	0
2023-08-15	6.25	6.25	6.25	6.25	0
2023-08-14	6.25	6.25	6.25	6.25	0
2023-08-11	6.25	6.25	6.25	6.25	0
2023-08-10	6.25	6.25	6.25	6.25	0
2023-08-09	6.25	6.25	6.25	6.25	0
2023-08-08	6.25	6.25	6.20	6.25	15,000
2023-08-07	6.25	6.25	6.00	6.25	48,256
2023-08-04	6.25	6.25	6.00	6.25	28,957
2023-08-03	6.25	6.25	6.10	6.25	56,480
2023-08-02	6.00	6.25	6.00	6.25	24,910
2023-08-01	6.25	6.25	6.25	6.25	1,200
2023-07-31	6.25	6.25	6.25	6.25	0
2023-07-28	6.13	6.25	6.13	6.25	38,107
2023-07-27	6.00	6.15	6.00	6.15	1,551
2023-07-26	5.88	6.13	6.00	6.13	30,019
2023-07-25	5.75	5.88	5.75	5.88	16,670
2023-07-24	5.75	5.70	5.70	5.70	22,085
2023-07-21	5.75	5.75	5.75	5.75	20,000
2023-07-20	5.75	5.88	5.75	5.75	6,602
2023-07-19	5.75	5.75	5.75	5.75	0
2023-07-18	5.75	5.75	5.75	5.75	0
2023-07-17	6.13	6.13	5.75	5.75	47,905
2023-07-14	6.13	6.13	6.13	6.13	97
2023-07-13	5.80	6.13	5.80	6.13	5,833
2023-07-12	6.25	6.25	6.13	6.13	0
2023-07-11	6.13	6.13	6.13	6.13	21,424
2023-07-10	6.25	6.25	6.13	6.13	92,036
2023-07-07	6.25	6.25	6.25	6.25	107,154
2023-07-06	6.25	6.25	6.25	6.25	12,903
2023-07-05	6.25	6.25	6.25	6.25	0
2023-07-04	6.25	6.25	6.25	6.25	14,961
2023-07-03	5.75	6.25	5.75	6.25	50,214
2023-06-30	6.25	6.25	6.25	6.25	18,749
2023-06-29	6.75	6.75	6.75	6.75	20,319
2023-06-28	6.75	6.75	6.75	6.75	0
2023-06-27	6.75	6.75	6.75	6.75	20,319
2023-06-26	6.75	6.75	6.75	6.75	0
2023-06-23	6.75	6.75	6.75	6.75	50,186
2023-06-22	7.10	7.10	6.75	6.75	15,552
2023-06-21	7.10	7.10	7.10	7.10	0
2023-06-20	7.10	7.10	7.10	7.10	0
2023-06-19	7.10	7.10	7.10	7.10	31
2023-06-16	7.10	7.10	7.10	7.10	15,347
2023-06-15	7.10	7.10	7.10	7.10	3,349
2023-06-14	7.10	7.10	7.10	7.10	50,339
2023-06-13	7.10	7.10	7.10	7.10	0
2023-06-12	7.10	7.10	7.10	7.10	0
2023-06-09	7.25	7.25	7.10	7.10	67,830
2023-06-08	7.25	7.25	7.25	7.25	153
2023-06-07	7.25	7.25	7.25	7.25	140,042
2023-06-06	7.25	7.25	7.25	7.25	55
2023-06-05	7.25	7.25	7.25	7.25	66,734
2023-06-02	7.25	7.25	7.25	7.25	15
2023-06-01	7.25	7.25	7.25	7.25	15
2023-05-31	7.25	7.25	7.25	7.25	3,837
2023-05-30	7.25	7.25	7.25	7.25	14,930
2023-05-29	7.25	7.25	7.25	7.25	0
2023-05-26	7.13	7.25	7.13	7.25	14
2023-05-25	7.25	7.40	7.40	7.40	728
2023-05-24	7.25	7.25	7.25	7.25	100,000
2023-05-23	7.25	7.50	7.25	7.25	100,005
2023-05-22	7.25	7.25	7.25	7.25	10,950
2023-05-19	7.25	7.25	7.25	7.25	3,013
2023-05-18	7.25	7.25	7.25	7.25	60,439
2023-05-17	7.25	7.25	7.25	7.25	333
2023-05-16	7.25	7.25	6.55	7.25	3,093
2023-05-15	7.25	7.25	7.25	7.25	51
2023-05-12	7.25	7.25	7.25	7.25	1,264
2023-05-11	7.25	7.25	7.25	7.25	36,034
2023-05-10	7.63	7.65	7.65	7.65	77,152
2023-05-09	7.75	7.75	7.63	7.63	72,233
2023-05-08	7.75	7.75	7.75	7.75	0
2023-05-05	7.75	7.75	7.75	7.75	500,034
2023-05-04	7.75	7.75	7.75	7.75	14
2023-05-03	7.75	7.75	7.75	7.75	20,349
2023-05-02	7.75	7.75	7.75	7.75	14
2023-05-01	7.75	7.75	7.75	7.75	0
2023-04-28	7.75	7.75	7.75	7.75	14
2023-04-27	7.75	7.40	7.40	7.40	54,359
2023-04-26	7.75	7.75	7.40	7.75	914
2023-04-25	7.75	7.75	7.75	7.75	18,697
2023-04-24	7.75	7.75	7.75	7.75	22,621
2023-04-21	7.75	7.75	7.75	7.75	53,822
2023-04-20	7.75	7.75	7.75	7.75	89
2023-04-19	7.75	7.75	7.75	7.75	57,185
2023-04-18	7.38	7.80	7.50	7.75	186,260
2023-04-17	7.50	7.50	7.38	7.38	23,572
2023-04-14	7.50	7.50	7.50	7.50	140
2023-04-13	7.50	7.50	7.50	7.50	6,207
2023-04-12	7.63	7.63	7.50	7.50	30,000
2023-04-11	7.75	7.75	7.63	7.63	22,164
2023-04-10	7.75	7.75	7.75	7.75	0
2023-04-07	7.75	7.75	7.75	7.75	0
2023-04-06	7.75	7.75	7.50	7.75	16,014
2023-04-05	7.30	7.75	7.30	7.75	4,209
2023-04-04	7.75	7.75	7.75	7.75	0
2023-04-03	7.75	7.75	7.75	7.75	10,014
2023-03-31	7.75	7.75	7.75	7.75	40,161
2023-03-30	7.75	7.75	7.75	7.75	0
2023-03-29	7.75	7.75	7.75	7.75	4,050
2023-03-28	7.75	7.75	7.75	7.75	8,000
2023-03-27	7.75	7.75	7.75	7.75	41,000
2023-03-24	7.30	8.13	7.30	7.75	88,270
2023-03-23	8.13	8.13	8.13	8.13	15,000
2023-03-22	8.13	8.00	8.00	8.00	500
2023-03-21	8.05	8.13	8.05	8.13	63,032
2023-03-20	8.25	8.25	8.13	8.13	14,639
2023-03-17	8.25	8.25	8.25	8.25	0
2023-03-16	8.25	8.25	8.25	8.25	0
2023-03-15	8.25	8.25	8.25	8.25	3,000
2023-03-14	8.25	8.25	8.25	8.25	22,648
2023-03-13	8.38	8.38	8.25	8.25	0
2023-03-10	8.25	8.38	8.25	8.38	3,496
2023-03-09	8.38	8.38	8.38	8.38	1,500
2023-03-08	8.63	8.75	8.38	8.38	15,196
2023-03-07	8.63	8.63	8.63	8.63	20,512
2023-03-06	8.63	8.63	8.63	8.63	8,555
2023-03-03	8.63	8.63	8.63	8.63	22,511
2023-03-02	8.63	8.63	8.63	8.63	250
2023-03-01	8.63	8.63	8.63	8.63	250
2023-02-28	8.63	8.63	8.63	8.63	45,000
2023-02-27	8.75	8.75	8.63	8.63	14,234
2023-02-24	8.75	8.75	8.75	8.75	185
2023-02-23	8.75	8.75	8.75	8.75	4,724
2023-02-22	8.75	8.75	8.75	8.75	5,000
2023-02-21	8.75	8.75	8.75	8.75	212
2023-02-20	8.75	8.75	8.75	8.75	46,664
2023-02-17	8.75	8.75	8.75	8.75	4,164
2023-02-16	8.75	8.75	8.40	8.75	32,139
2023-02-15	8.75	8.75	8.75	8.75	14,451
2023-02-14	8.75	8.75	8.75	8.75	12,060
2023-02-13	8.75	8.75	8.75	8.75	1,769
2023-02-10	8.75	8.75	8.75	8.75	7,550
2023-02-09	8.75	8.75	8.75	8.75	0
2023-02-08	8.75	8.75	8.75	8.75	11,506
2023-02-07	8.80	8.80	8.75	8.75	25,059
2023-02-06	8.75	8.75	8.75	8.75	1,035
2023-02-03	8.75	8.75	8.75	8.75	0
2023-02-02	8.75	8.75	8.75	8.75	17,110
2023-02-01	8.80	8.80	8.75	8.75	31,969
2023-01-31	8.75	8.75	8.75	8.75	3,204
2023-01-30	8.75	8.75	8.75	8.75	180,174
2023-01-27	8.75	8.75	8.75	8.75	52,255
2023-01-26	8.75	8.75	8.75	8.75	11,643
2023-01-25	8.75	8.75	8.75	8.75	174
2023-01-24	8.75	8.75	8.75	8.75	0
2023-01-23	8.75	8.75	8.75	8.75	66,600
2023-01-20	8.75	8.75	8.75	8.75	69
2023-01-19	8.75	8.75	8.75	8.75	4,003
2023-01-18	9.00	9.00	8.75	8.75	43,899
2023-01-17	8.88	8.88	8.75	8.75	0
2023-01-16	8.88	8.88	8.88	8.88	354
2023-01-13	9.70	9.70	8.88	8.88	53,872
2023-01-12	8.88	8.88	8.88	8.88	1,369
2023-01-11	8.75	8.88	8.75	8.88	27
2023-01-10	8.75	8.88	8.75	8.75	65,022
2023-01-09	8.50	8.75	8.50	8.75	50,162
2023-01-06	8.50	8.50	8.50	8.50	182,069
2023-01-05	8.50	8.50	8.50	8.50	18,484
2023-01-04	8.50	8.50	8.50	8.50	471
2023-01-03	8.75	8.75	8.50	8.50	65,668
2023-01-02	8.75	8.75	8.75	8.75	0
2022-12-30	8.50	8.75	8.50	8.75	1,122
2022-12-29	8.50	8.50	8.50	8.50	26,000
2022-12-28	8.25	8.50	8.25	8.50	45,605
2022-12-27	8.25	8.25	8.25	8.25	0
2022-12-26	8.25	8.25	8.25	8.25	0
2022-12-23	8.25	8.25	8.25	8.25	0
2022-12-22	8.25	8.25	8.25	8.25	0
2022-12-21	8.25	8.25	8.25	8.25	240,479
2022-12-20	8.25	8.25	8.25	8.25	70,165
2022-12-19	8.25	8.25	8.25	8.25	10,000
2022-12-16	8.38	8.38	8.25	8.25	28,765
2022-12-15	8.38	8.38	8.38	8.38	45
2022-12-14	8.38	8.50	8.50	8.50	261,543
2022-12-13	8.38	8.38	8.38	8.38	0
2022-12-12	8.38	8.38	8.38	8.38	242
2022-12-09	8.65	8.65	8.38	8.38	10,135
2022-12-08	8.38	8.38	8.38	8.38	104
2022-12-07	8.38	8.25	8.25	8.25	230,280
2022-12-06	8.25	8.38	8.25	8.38	31,734
2022-12-05	7.90	8.50	8.50	8.50	103,894
2022-12-02	8.00	8.00	7.90	7.90	54,000
2022-12-01	7.75	8.00	7.90	8.00	278,505
2022-11-30	8.25	8.00	8.00	8.00	222,938
2022-11-29	8.25	8.25	8.25	8.25	83,333
2022-11-28	8.25	8.25	8.25	8.25	0
2022-11-25	8.25	8.25	8.25	8.25	1,035
2022-11-24	8.25	8.25	8.25	8.25	0
2022-11-23	8.25	8.25	8.25	8.25	500
2022-11-22	8.25	8.25	8.25	8.25	48,453
2022-11-21	8.25	8.25	8.25	8.25	23,664
2022-11-18	8.25	8.25	8.25	8.25	200,000
2022-11-17	8.25	8.25	8.25	8.25	0
2022-11-16	8.38	8.38	8.25	8.25	9,405
2022-11-15	8.50	8.25	8.25	8.25	264,295
2022-11-14	8.50	8.50	8.50	8.50	31,373
2022-11-11	8.50	8.50	8.50	8.50	0
2022-11-10	8.63	8.63	8.38	8.50	29,006
2022-11-09	8.63	8.63	8.50	8.50	147,878
2022-11-08	8.63	8.75	8.63	8.75	300,534
2022-11-07	8.63	8.75	8.63	8.63	80,001
2022-11-04	8.75	9.00	8.60	8.63	1,033,843
2022-11-03	8.88	8.88	8.75	8.75	20,000
2022-11-02	8.75	8.88	8.75	8.88	200,037
2022-11-01	8.75	8.75	8.75	8.75	13,914
2022-10-31	9.00	9.00	8.75	8.75	3,370
2022-10-28	8.75	8.75	8.75	8.75	0
2022-10-27	8.75	8.75	8.75	8.75	458
2022-10-26	8.75	8.75	8.75	8.75	2,207
2022-10-25	8.75	8.65	8.65	8.65	4,777
2022-10-24	8.75	8.75	8.75	8.75	7,261
2022-10-21	8.75	8.75	8.75	8.75	3
2022-10-20	8.75	8.75	8.63	8.75	50,070
2022-10-19	8.75	8.75	8.75	8.75	500
2022-10-18	9.25	9.25	8.75	8.75	181,314
2022-10-17	9.25	9.25	9.25	9.25	36,167
2022-10-14	9.25	9.00	9.00	9.00	4,000
2022-10-13	9.25	9.25	9.25	9.25	2,272
2022-10-12	9.25	9.25	9.25	9.25	320
2022-10-11	9.25	9.25	9.25	9.25	107
2022-10-10	9.25	9.00	9.00	9.25	27,804
2022-10-07	9.25	9.25	9.25	9.25	40,785
2022-10-06	9.25	9.25	9.25	9.25	7,820
2022-10-05	9.25	9.25	9.25	9.25	35
2022-10-04	9.25	9.25	9.25	9.25	15
2022-10-03	9.25	9.50	9.50	9.50	1,693
2022-09-30	9.25	9.25	9.25	9.25	408,751
2022-09-29	9.25	9.05	9.05	9.25	182,590
2022-09-28	9.05	9.05	9.05	9.25	125,340
2022-09-27	9.50	9.50	9.30	9.30	105,010
2022-09-26	9.25	9.25	9.25	9.25	0
2022-09-23	9.00	9.50	9.00	9.00	97,500
2022-09-22	9.50	9.50	9.05	9.25	29,574
2022-09-21	9.50	9.50	9.50	9.50	3,095
2022-09-20	9.50	9.25	9.25	9.25	6,090
2022-09-19	9.50	9.50	9.50	9.50	0
2022-09-16	9.50	9.75	9.50	9.50	79,850
2022-09-15	9.90	9.90	9.90	9.75	48,192
2022-09-14	9.75	9.90	9.75	9.90	68,554
2022-09-13	9.75	9.75	9.50	9.50	65,236
2022-09-12	9.75	9.50	9.50	9.50	126,805
2022-09-09	9.75	9.75	9.75	9.75	4,582
2022-09-08	9.75	9.75	9.75	9.75	158,584
2022-09-07	9.75	9.75	9.75	9.75	34,860
2022-09-06	9.90	9.90	9.75	9.75	123
2022-09-05	10.10	10.10	10.00	9.90	30,209
2022-09-02	9.90	9.90	9.90	9.90	23,608
2022-09-01	10.15	9.85	9.85	9.85	288,391
2022-08-31	10.20	10.20	9.85	9.85	10,200
2022-08-30	10.10	10.15	9.90	10.15	80,278
2022-08-29	10.20	10.20	10.20	10.20	0
2022-08-26	9.85	10.20	9.85	10.20	125,988
2022-08-25	9.70	10.00	9.70	10.00	132,324
2022-08-24	9.90	9.90	9.65	9.90	238,291
2022-08-23	9.75	9.80	9.55	9.80	105,452
2022-08-22	9.75	9.75	9.75	9.75	183,144
2022-08-19	9.75	9.75	9.75	9.75	2,833
2022-08-18	9.75	9.75	9.75	9.75	50,950
2022-08-17	9.90	9.90	9.65	9.65	852,630
2022-08-16	9.90	9.90	9.90	9.90	500,961
2022-08-15	9.90	10.05	9.80	9.80	60,184
2022-08-12	9.65	10.15	9.90	9.90	313,173
2022-08-11	9.63	9.65	9.20	9.65	159,900
2022-08-10	9.63	9.63	9.63	9.63	16,665
2022-08-09	9.63	9.63	9.63	9.63	74,035
2022-08-08	9.63	9.63	9.63	9.63	248
2022-08-05	9.63	9.63	9.63	9.63	15,250
2022-08-04	9.25	9.40	9.25	9.63	541,263
2022-08-03	9.38	9.25	9.25	9.25	88,013
2022-08-02	9.38	9.38	9.38	9.38	10,000
2022-08-01	9.00	9.38	8.50	9.38	10,000
2022-07-29	9.25	9.38	9.25	9.38	0
2022-07-28	9.13	9.25	9.13	9.25	0
2022-07-27	8.88	9.13	8.00	9.13	157,744
2022-07-26	8.63	8.88	8.63	8.88	83,615
2022-07-25	8.63	8.50	8.50	8.63	2,870
2022-07-22	8.38	8.50	8.50	8.50	245,078
2022-07-21	8.38	8.38	8.00	8.38	1,050
2022-07-20	8.53	8.53	8.38	8.38	141,038
2022-07-19	8.53	8.50	8.50	8.53	19,834
2022-07-18	8.25	8.53	8.25	8.53	105,572
2022-07-15	9.25	9.25	8.13	8.38	513,689
2022-07-14	9.25	9.25	9.25	9.25	3,006
2022-07-13	9.25	9.25	9.25	9.25	75,012
2022-07-12	9.25	9.25	9.25	9.25	10,696
2022-07-11	9.25	9.00	9.00	9.00	8,849
2022-07-08	9.25	9.50	9.50	9.50	8,425
2022-07-07	9.38	9.38	9.25	9.25	106,752
2022-07-06	9.38	9.75	9.25	9.25	234,700
2022-07-05	9.25	9.25	9.25	9.25	196,528
2022-07-04	9.63	10.00	9.25	9.25	417,407
2022-07-01	8.88	9.75	8.88	9.63	274,206
2022-06-30	8.25	8.88	8.25	8.88	138,486
2022-06-29	8.25	8.00	8.00	8.00	42,044
2022-06-28	8.25	8.25	8.25	8.25	26,866
2022-06-27	7.25	8.63	8.25	8.38	252,060
2022-06-24	7.25	7.25	7.25	7.25	250,101
2022-06-23	7.25	7.25	7.25	7.25	26
2022-06-22	7.25	7.25	7.25	7.25	9,672
2022-06-21	7.25	7.25	7.25	7.25	2,308
2022-06-20	7.25	7.25	7.25	7.25	3,063
2022-06-17	7.25	7.25	7.00	7.25	97,788
2022-06-16	6.88	7.50	7.50	7.50	116,245
2022-06-15	6.88	6.88	6.88	6.88	91,733
2022-06-14	6.88	6.88	6.88	6.88	970
2022-06-13	6.88	7.00	7.00	6.88	157,100
2022-06-10	6.75	6.88	6.75	6.88	78,857
2022-06-09	6.75	7.00	7.00	7.00	231,540
2022-06-08	6.75	7.00	7.00	7.00	55,742
2022-06-07	6.75	6.75	6.75	6.75	0
2022-06-06	6.63	6.75	6.75	6.63	255,467
2022-06-03	6.63	6.63	6.63	6.63	0
2022-06-02	6.63	6.63	6.63	6.63	0
2022-06-01	6.63	6.63	6.63	6.63	0
2022-05-31	6.25	6.50	6.50	6.63	273,310
2022-05-30	6.25	6.25	6.25	6.25	300,000
2022-05-27	6.75	6.50	6.50	6.25	189,111
2022-05-26	6.75	6.75	6.75	6.75	0
2022-05-25	6.75	6.75	6.75	6.75	200
2022-05-24	6.75	6.75	6.75	6.75	0
2022-05-23	6.75	6.75	6.50	6.75	10,000
2022-05-20	6.75	6.75	6.75	6.75	72
2022-05-19	6.75	6.75	6.75	6.75	0
2022-05-18	6.75	6.75	6.75	6.75	0
2022-05-17	6.75	6.75	6.75	6.75	0
2022-05-16	6.75	6.75	6.75	6.75	0
2022-05-13	6.75	6.75	6.75	6.75	25,000
2022-05-12	6.75	6.75	6.75	6.75	0
2022-05-11	6.75	6.75	6.75	6.75	0
2022-05-10	6.75	6.75	6.75	6.75	0
2022-05-09	6.75	6.70	6.70	6.75	4,050
2022-05-06	6.75	6.75	6.75	6.75	0
2022-05-05	6.75	6.75	6.75	6.75	72
2022-05-04	6.75	6.75	6.75	6.75	3,334
2022-05-03	6.63	6.75	6.63	6.75	44,148
2022-05-02	6.63	6.63	6.63	6.63	0
2022-04-29	6.70	6.70	6.70	6.63	75,814
2022-04-28	7.13	7.13	6.63	6.63	172,000
2022-04-27	6.88	7.50	7.00	7.13	382,650
2022-04-26	6.88	6.88	6.88	6.88	9,433
2022-04-25	6.88	6.88	6.88	6.88	6,024
2022-04-22	6.88	6.88	6.88	6.88	0
2022-04-21	6.88	6.88	6.88	6.88	0
2022-04-20	6.88	6.88	6.88	6.88	6,597
2022-04-19	6.75	7.00	6.75	7.00	36,000
2022-04-18	6.75	6.75	6.75	6.75	0
2022-04-15	6.75	6.75	6.75	6.75	0
2022-04-14	6.75	6.75	6.75	6.75	0
2022-04-13	6.88	6.85	6.85	6.85	146,892
2022-04-12	6.88	6.90	6.90	6.88	20,000
2022-04-11	6.88	6.88	6.88	6.88	306
2022-04-08	7.00	7.00	6.88	6.88	48,042
2022-04-07	7.00	7.00	7.00	7.00	20,131
2022-04-06	7.00	7.00	7.00	7.00	0
2022-04-05	7.00	7.00	7.00	7.00	0
2022-04-04	7.13	7.13	7.00	7.00	48,881
2022-04-01	7.13	7.10	7.10	7.13	15,288
2022-03-31	7.13	7.13	7.13	7.13	0
2022-03-30	7.13	7.13	7.13	7.13	0
2022-03-29	7.13	7.13	7.13	7.13	0
2022-03-28	7.13	7.13	7.13	7.13	9,500
2022-03-25	7.13	7.13	7.13	7.13	7,500
2022-03-24	7.13	7.13	7.13	7.13	0
2022-03-23	7.13	7.13	7.13	7.13	10,000
2022-03-22	7.05	7.20	7.05	7.13	89,711
2022-03-21	7.13	7.13	7.00	7.13	13,411
2022-03-18	7.13	7.13	7.13	7.13	1,786
2022-03-17	7.13	7.13	7.13	7.13	665
2022-03-16	7.13	7.13	7.13	7.13	200
2022-03-15	7.13	7.13	7.13	7.13	0
2022-03-14	7.13	7.13	7.13	7.13	250
2022-03-11	7.13	7.13	7.13	7.13	95,965
2022-03-10	7.13	7.13	7.13	7.13	559
2022-03-09	7.13	7.13	7.13	7.13	15,148
2022-03-08	7.13	7.13	7.13	7.13	2,720
2022-03-07	7.25	7.25	7.13	7.13	28,742
2022-03-04	7.25	7.25	7.25	7.25	44,735
2022-03-03	7.25	7.25	7.25	7.25	64,633
2022-03-02	7.25	7.25	7.25	7.25	13,408
2022-03-01	7.25	7.25	7.25	7.25	0
2022-02-28	7.25	7.25	7.25	7.25	23,216
2022-02-25	7.25	7.25	7.25	7.25	25,000
2022-02-24	7.25	7.25	7.25	7.25	20,660
2022-02-23	7.63	7.63	7.63	7.63	28,590
2022-02-22	7.63	7.75	7.75	7.75	30,386
2022-02-21	7.63	7.63	7.63	7.63	102,971
2022-02-18	7.63	7.63	7.63	7.63	0
2022-02-17	7.63	7.63	7.63	7.63	624
2022-02-16	7.25	7.70	7.70	7.63	21,578
2022-02-15	7.38	7.38	7.25	7.25	0
2022-02-14	7.63	7.63	7.38	7.38	155,313
2022-02-11	7.63	7.63	7.50	7.63	89,641
2022-02-10	7.63	7.63	7.63	7.63	10,000
2022-02-09	7.63	7.63	7.63	7.63	0
2022-02-08	7.63	7.63	7.63	7.63	0
2022-02-07	7.63	7.63	7.63	7.63	0
2022-02-04	7.63	7.63	7.63	7.63	20,000
2022-02-03	7.63	7.63	7.63	7.63	0
2022-02-02	7.63	7.63	7.63	7.63	322
2022-02-01	7.75	7.75	7.75	7.75	312
2022-01-31	7.75	7.75	7.75	7.75	21,820
2022-01-28	7.75	7.75	7.75	7.75	22,344
2022-01-27	7.75	7.75	7.75	7.75	0
2022-01-26	7.75	7.75	7.75	7.75	0
2022-01-25	7.75	7.75	7.75	7.75	33,472
2022-01-24	7.88	7.88	7.75	7.75	7,250
2022-01-21	7.88	7.88	7.75	7.88	94,027
2022-01-20	7.88	7.88	7.88	7.88	813,296
2022-01-19	7.88	7.88	7.88	7.88	200
2022-01-18	7.88	7.88	7.88	7.88	11,312
2022-01-17	7.88	7.88	7.88	7.88	600
2022-01-14	7.88	7.88	7.88	7.88	28,908
2022-01-13	7.88	7.88	7.88	7.88	110,000
2022-01-12	7.63	7.75	7.63	7.75	90,143
2022-01-11	7.63	7.63	7.63	7.63	35,870
2022-01-10	7.63	7.63	7.63	7.63	77,573
2022-01-07	7.63	7.63	7.63	7.63	131,188
2022-01-06	7.63	7.63	7.63	7.63	70,200
2022-01-05	7.63	7.63	7.63	7.63	30,941
2022-01-04	7.63	7.63	7.63	7.63	397,486
2022-01-03	7.63	7.63	7.63	7.63	0
2021-12-31	7.63	7.63	7.63	7.63	0
2021-12-30	7.63	7.63	7.63	7.63	384,336
2021-12-29	7.63	8.00	7.75	7.63	183,613
2021-12-28	7.63	7.63	7.63	7.63	0
2021-12-27	7.63	7.63	7.63	7.63	0
2021-12-24	7.63	7.63	7.63	7.63	133,374
2021-12-23	7.63	7.63	7.63	7.63	25,714
2021-12-22	7.55	7.63	7.55	7.63	15,000
2021-12-21	7.55	7.55	7.55	7.55	9,500
2021-12-20	7.55	7.55	7.55	7.55	0
2021-12-17	7.55	7.55	7.55	7.55	12,104
2021-12-16	7.55	7.55	7.55	7.55	4,610
2021-12-15	7.55	7.55	7.55	7.55	0
2021-12-14	7.55	7.55	7.55	7.55	0
2021-12-13	7.63	7.63	7.55	7.55	73,485
2021-12-10	7.63	7.63	7.63	7.63	0
2021-12-09	7.63	7.63	7.63	7.63	0
2021-12-08	7.63	7.63	7.63	7.63	0
2021-12-07	7.63	7.70	7.70	7.63	160,000
2021-12-06	7.63	7.63	7.63	7.63	0
2021-12-03	7.63	7.63	7.63	7.63	10,000
2021-12-02	7.63	7.63	7.63	7.63	35,000
2021-12-01	7.63	7.63	7.63	7.63	125,000
2021-11-30	7.63	7.63	7.63	7.63	20,000
2021-11-29	7.63	7.63	7.63	7.63	82,534
2021-11-26	7.63	7.63	7.50	7.63	15,034
2021-11-25	7.75	7.75	7.75	7.75	25,000
2021-11-24	7.75	7.75	7.75	7.75	8,999
2021-11-23	7.75	7.75	7.75	7.75	130,125
2021-11-22	7.75	8.00	8.00	7.75	277,724
2021-11-19	7.75	7.75	7.75	7.75	10,000
2021-11-18	7.48	7.80	7.63	7.75	258,867
2021-11-17	7.48	7.50	7.50	7.48	12,794
2021-11-16	7.48	7.48	7.48	7.48	22,609
2021-11-15	7.48	7.48	7.48	7.48	20,050
2021-11-12	7.60	7.60	7.48	7.48	7,000
2021-11-11	7.60	7.60	7.60	7.60	64,115
2021-11-10	7.60	7.60	7.60	7.60	30,000
2021-11-09	7.60	7.60	7.60	7.60	3,799
2021-11-08	7.60	7.65	7.65	7.65	54,384
2021-11-05	7.60	7.60	7.60	7.60	106,052
2021-11-04	7.60	7.60	7.60	7.60	61,320
2021-11-03	7.60	7.60	7.60	7.60	0
2021-11-02	7.60	7.60	7.60	7.60	3,576
2021-11-01	7.60	7.60	7.60	7.60	29,297
2021-10-29	7.60	7.60	7.60	7.60	0
2021-10-28	7.88	7.63	7.50	7.60	386,907
2021-10-27	8.13	8.13	7.88	7.88	147,039
2021-10-26	8.13	8.13	8.13	8.13	0
2021-10-25	8.60	8.25	8.13	8.13	368,891
2021-10-22	8.50	8.60	8.50	8.60	63,734
2021-10-21	8.03	8.60	8.25	8.60	480,198
2021-10-20	8.03	8.03	8.03	8.03	0
2021-10-19	8.03	8.03	8.03	8.03	0
2021-10-18	8.03	8.03	8.03	8.03	40,298
2021-10-15	7.78	8.03	7.78	8.03	17,000
2021-10-14	7.78	7.80	7.80	7.78	219,000
2021-10-13	7.78	7.78	7.78	7.78	0
2021-10-12	7.78	7.60	7.60	7.60	11,326
2021-10-11	7.78	7.78	7.78	7.78	0
2021-10-08	7.78	7.80	7.80	7.78	135,000
2021-10-07	7.78	7.78	7.78	7.78	0
2021-10-06	7.78	7.80	7.80	7.80	17,635
2021-10-05	7.78	7.78	7.78	7.78	0
2021-10-04	8.15	8.00	7.80	7.80	356,292
2021-10-01	8.15	8.15	8.15	8.15	19,253
2021-09-30	8.15	8.15	8.15	8.15	0
2021-09-29	8.15	8.15	8.15	8.15	2,298
2021-09-28	8.15	8.15	7.80	8.15	18,333
2021-09-27	8.15	8.15	8.15	8.15	174
2021-09-24	8.15	8.15	8.15	8.15	431
2021-09-23	8.15	8.15	8.15	8.15	20,000
2021-09-22	8.15	8.20	8.20	8.20	187,576
2021-09-21	8.25	8.25	8.25	8.25	0
2021-09-20	8.25	8.25	8.25	8.25	1,769
2021-09-17	8.40	8.40	8.15	8.25	111,473
2021-09-16	8.40	8.40	8.40	8.40	558
2021-09-15	8.40	8.40	8.25	8.40	29,860
2021-09-14	8.40	8.40	8.40	8.40	25,000
2021-09-13	8.65	8.65	8.50	8.40	96,347
2021-09-10	8.40	8.95	8.50	8.40	5,050
2021-09-09	8.50	8.50	8.50	8.40	45,000
2021-09-08	8.50	8.50	8.40	8.40	47,866
2021-09-07	9.00	9.00	9.00	8.40	14,815
2021-09-06	8.40	8.40	8.40	8.40	20,000
2021-09-03	8.40	8.40	8.40	8.40	0
2021-09-02	8.15	8.40	8.15	8.40	51,546
2021-09-01	8.25	8.45	8.45	8.15	136,614
2021-08-31	8.50	8.50	8.20	8.25	51,779
2021-08-30	8.40	8.40	8.40	8.40	0
2021-08-27	8.40	8.40	8.40	8.40	289
2021-08-26	8.40	8.40	8.40	8.40	20,907
2021-08-25	8.40	8.40	8.40	8.40	54,800
2021-08-24	8.55	8.55	8.25	8.25	104,335
2021-08-23	8.40	8.50	8.50	8.55	269,311
2021-08-20	8.40	8.50	8.40	8.40	145,810
2021-08-19	8.40	8.75	8.40	8.50	718,851
2021-08-18	8.40	8.50	8.50	8.50	53,000
2021-08-17	8.40	8.50	8.50	8.50	263,332
2021-08-16	8.40	8.40	8.40	8.40	35,819
2021-08-13	8.40	8.40	8.40	8.40	8,131
2021-08-12	8.40	8.40	8.40	8.40	56,634
2021-08-11	8.25	8.40	8.00	8.40	3,485,956
2021-08-10	8.25	8.25	8.25	8.25	0
2021-08-09	8.40	8.40	8.00	8.25	40,750
2021-08-06	8.65	8.65	8.40	8.40	23,356
2021-08-05	8.75	8.80	8.65	8.65	36,463
2021-08-04	8.75	8.75	8.75	8.75	20,500
2021-08-03	8.75	8.75	8.75	8.75	0
2021-08-02	8.75	8.75	8.75	8.75	66
2021-07-30	8.75	8.75	8.75	8.75	76
2021-07-29	8.75	8.75	8.75	8.75	1,178
2021-07-28	8.75	8.90	8.90	8.75	93,397
2021-07-27	8.75	8.75	8.75	8.75	12,420
2021-07-26	8.75	8.75	8.75	8.75	250
2021-07-23	9.13	9.13	8.75	8.75	127,589
2021-07-22	9.13	9.00	9.00	9.00	22,236
2021-07-21	9.13	9.13	9.13	9.13	45,000
2021-07-20	9.13	9.13	9.13	9.13	15,465
2021-07-19	9.13	9.13	9.13	9.13	7,397
2021-07-16	9.13	9.13	9.13	9.13	771
2021-07-15	9.13	9.00	8.80	9.00	224,542
2021-07-14	9.13	9.13	9.13	9.13	18,294
2021-07-13	9.13	9.13	9.13	9.13	606,352
2021-07-12	9.13	9.13	9.13	9.13	188,710
2021-07-09	9.13	9.13	9.13	9.13	3,687
2021-07-08	9.50	9.50	9.13	9.13	282,518
2021-07-07	9.45	9.75	9.75	9.75	672,232
2021-07-06	9.25	9.45	9.25	9.45	265,529
2021-07-05	8.88	9.25	8.88	9.25	262,523
2021-07-02	8.38	8.88	8.35	8.88	649,643
2021-07-01	8.38	8.40	8.40	8.38	73,241
2021-06-30	8.38	8.38	8.38	8.38	5,643
2021-06-29	8.25	8.50	8.38	8.38	120,524
2021-06-28	8.38	8.50	8.50	8.50	418,352
2021-06-25	8.25	8.25	8.25	8.25	12,605
2021-06-24	8.25	8.25	8.25	8.25	6,429
2021-06-23	8.50	8.50	8.50	8.25	174,898
2021-06-22	8.25	8.25	8.25	8.25	14,144
2021-06-21	8.25	8.50	8.25	8.50	2,907,041
2021-06-18	8.40	8.50	8.25	8.50	2,837,365
2021-06-17	8.00	8.00	8.00	8.00	80,000
2021-06-16	8.00	8.00	8.00	8.00	41,040
2021-06-15	8.00	8.00	8.00	8.00	170,690
2021-06-14	8.00	8.00	8.00	8.00	102,670
2021-06-11	7.75	8.00	7.75	8.00	149,187
2021-06-10	7.75	7.75	7.75	7.75	4,558,064
2021-06-09	7.88	7.88	7.75	7.75	5,803
2021-06-08	8.00	8.25	8.00	8.00	243,547
2021-06-07	8.00	8.40	8.40	8.40	4,110,947
2021-06-04	7.75	8.00	7.75	8.00	60,458
2021-06-03	7.75	7.75	7.75	7.75	580,401
2021-06-02	6.75	6.75	6.50	6.75	0
2021-06-01	6.75	6.75	6.75	6.75	54,271
2021-05-28	6.75	6.75	6.75	6.75	4,000,000
2021-05-27	6.75	6.75	6.75	6.75	160
2021-05-26	6.75	7.00	7.00	7.00	14,850
2021-05-25	6.75	6.75	6.75	6.75	23,047
2021-05-24	6.75	6.75	6.75	6.75	1,263
2021-05-21	6.75	6.75	6.75	6.75	42,301
2021-05-20	6.75	6.75	6.75	6.75	2,054,408
2021-05-19	7.13	7.13	6.63	6.63	30,986
2021-05-18	7.25	7.25	7.13	7.13	25,000
2021-05-17	7.25	7.25	7.25	7.25	10,408
2021-05-14	7.25	7.50	7.50	7.25	35,650
2021-05-13	7.25	7.25	7.25	7.25	35,000
2021-05-12	7.25	7.50	7.50	7.50	243,421
2021-05-11	7.50	7.50	7.50	7.25	84,208
2021-05-10	7.00	7.25	7.00	7.25	122,987
2021-05-07	7.00	7.00	7.00	7.00	14,737
2021-05-06	6.75	7.25	6.75	7.00	249,354
2021-05-05	6.38	6.38	6.38	6.38	13,440
2021-05-04	6.38	6.38	6.38	6.38	100,000
2021-04-30	6.25	6.38	6.25	6.38	18,581
2021-04-29	6.25	6.25	6.25	6.25	10,442
2021-04-28	6.25	6.25	6.25	6.25	9,000
2021-04-27	6.25	6.25	6.25	6.25	50,582
2021-04-26	6.25	6.25	6.25	6.25	20,155
2021-04-23	6.25	6.25	6.25	6.25	0
2021-04-22	6.13	6.25	6.13	6.25	2,302
2021-04-21	6.13	6.13	6.13	6.13	0
2021-04-20	6.13	6.13	6.13	6.13	808
2021-04-19	5.88	6.13	5.88	6.13	90,000
2021-04-16	5.88	5.88	5.88	5.88	8,210
2021-04-15	5.88	5.88	5.88	5.88	1,904
2021-04-14	5.88	5.88	5.88	5.88	21,890
2021-04-13	5.88	5.88	5.88	5.88	46,808
2021-04-12	5.88	5.88	5.88	5.88	48
2021-04-09	5.75	5.88	5.75	5.88	66,760
2021-04-08	5.75	5.75	5.75	5.75	0
2021-04-07	5.63	5.75	5.63	5.75	211,940
2021-04-06	6.25	6.25	5.63	5.63	126,676
2021-04-01	6.25	6.25	6.25	6.25	11,000
2021-03-31	6.25	6.25	6.25	6.25	15,000
2021-03-30	6.25	6.25	6.25	6.25	0
2021-03-29	6.50	6.50	6.25	6.25	0
2021-03-26	6.50	6.50	6.50	6.50	100,798
2021-03-25	6.50	6.50	6.50	6.50	7,260
2021-03-24	6.50	6.50	6.50	6.50	28,943
2021-03-23	6.25	6.50	6.25	6.50	20,243
2021-03-22	6.00	6.25	6.00	6.25	186,862
2021-03-19	6.00	6.00	6.00	6.00	160
2021-03-18	6.00	6.00	6.00	6.00	0
2021-03-17	6.00	6.00	6.00	6.00	0
2021-03-16	6.00	6.00	6.00	6.00	0
2021-03-15	6.00	6.00	6.00	6.00	0
2021-03-12	6.00	6.00	6.00	6.00	3,800
2021-03-11	6.00	6.00	6.00	6.00	123
2021-03-10	6.00	6.00	6.00	6.00	0
2021-03-09	6.13	6.13	6.00	6.00	310
2021-03-08	6.13	6.13	6.13	6.13	5,103
2021-03-05	6.13	6.13	6.13	6.13	0
2021-03-04	6.25	6.25	6.13	6.13	13,168
2021-03-03	6.25	6.25	6.25	6.25	2,231
2021-03-02	6.25	6.25	6.25	6.25	0
2021-03-01	6.25	6.25	6.00	6.25	155
2021-02-26	6.75	6.75	6.25	6.25	109,669
2021-02-25	6.75	6.75	6.75	6.75	23,746
2021-02-24	6.75	6.75	6.75	6.75	9,160
2021-02-23	6.63	6.75	6.63	6.75	128,149
2021-02-22	6.63	6.63	6.63	6.63	19,090
2021-02-19	6.75	6.75	6.63	6.63	56,492
2021-02-18	6.88	6.88	6.75	6.75	34,500
2021-02-17	6.63	6.88	6.63	6.88	153,286
2021-02-16	6.63	6.63	6.63	6.63	20,722
2021-02-15	6.38	6.75	6.38	6.63	202,120
2021-02-12	6.38	6.38	6.38	6.38	13,569
2021-02-11	6.38	6.38	6.38	6.38	55,000
2021-02-10	6.38	6.38	6.38	6.38	1,730,000
2021-02-09	6.38	6.38	6.38	6.38	0
2021-02-08	6.00	6.38	5.98	6.38	364,212
2021-02-05	5.88	6.00	5.88	5.88	208,509
2021-02-04	5.75	5.88	5.75	5.88	155,000
2021-02-03	5.75	5.75	5.75	5.75	195,908
2021-02-02	5.75	5.75	5.75	5.75	265
2021-02-01	5.75	5.90	5.75	5.75	10,076
2021-01-29	5.63	5.75	5.63	5.75	2,500,435
2021-01-28	5.63	5.63	5.63	5.63	27,574
2021-01-27	5.63	5.63	5.63	5.63	84,429
2021-01-26	5.63	5.63	5.63	5.63	4,347
2021-01-25	5.63	5.63	5.63	5.63	21,132
2021-01-22	5.63	5.63	5.63	5.63	17,478
2021-01-21	5.63	5.63	5.63	5.63	70,000
2021-01-20	5.63	5.75	5.63	5.75	192,308
2021-01-19	5.50	5.63	5.50	5.63	35,333
2021-01-18	5.25	5.50	5.25	5.50	66,408
2021-01-15	5.25	5.25	5.25	5.25	29,736
2021-01-14	5.25	5.25	5.25	5.25	0
2021-01-13	5.25	5.25	5.25	5.25	0
2021-01-12	5.25	5.25	5.25	5.25	48,000
2021-01-11	5.25	5.25	5.25	5.25	59,080
2021-01-08	5.25	5.20	5.20	5.25	154,576
2021-01-07	5.25	5.25	5.25	5.25	0
2021-01-06	5.13	5.25	5.13	5.25	150,000
2021-01-05	5.13	5.13	5.13	5.13	0
2021-01-04	5.13	5.10	5.10	5.10	142,227
2020-12-31	5.25	5.25	5.13	5.13	953
2020-12-30	5.25	5.25	5.25	5.25	0
2020-12-29	5.25	5.25	5.25	5.25	9,110
2020-12-24	5.25	5.25	5.25	5.25	5,182
2020-12-23	5.25	5.25	5.25	5.25	34,473
2020-12-22	5.25	6.00	6.00	6.00	11,135
2020-12-21	5.13	5.25	5.13	5.25	265,000
2020-12-18	5.13	5.13	5.13	5.13	0
2020-12-17	5.13	5.13	5.13	5.13	0
2020-12-16	5.15	5.15	5.15	5.13	5,599
2020-12-15	5.13	5.13	5.13	5.13	100,000
2020-12-14	5.13	5.13	5.13	5.13	138,760
2020-12-11	5.13	5.13	5.13	5.13	185,199
2020-12-10	5.10	5.10	5.10	5.13	5,200
2020-12-09	5.13	5.13	5.13	5.13	0
2020-12-08	5.13	5.13	5.13	5.13	0
2020-12-07	5.13	5.13	5.13	5.13	869
2020-12-04	4.96	4.96	4.96	5.13	355,789
2020-12-03	5.13	5.13	5.13	5.13	100,721
2020-12-02	5.13	5.05	5.05	5.13	52,713
2020-12-01	5.25	5.05	5.05	5.05	192,642
2020-11-30	5.25	5.25	5.25	5.25	0
2020-11-27	5.25	5.25	5.25	5.25	165
2020-11-26	5.25	5.25	5.25	5.25	0
2020-11-25	5.25	5.25	5.25	5.25	1,919
2020-11-24	5.25	5.25	5.25	5.25	218,913
2020-11-23	5.25	5.25	5.25	5.25	100
2020-11-20	5.25	5.25	5.25	5.25	16,000
2020-11-19	5.25	5.25	5.25	5.25	0
2020-11-18	4.90	5.25	4.90	5.25	866,203
2020-11-17	4.80	4.90	4.80	4.90	560,213
2020-11-16	4.75	4.80	4.75	4.80	125,607
2020-11-13	5.25	5.25	4.75	4.75	36,629
2020-11-12	5.13	5.25	5.13	5.25	155,900
2020-11-11	5.45	5.65	5.65	5.25	25,000
2020-11-10	5.85	5.85	5.40	5.45	24,296
2020-11-09	5.85	5.85	5.85	5.85	3,000
2020-11-06	6.03	6.00	6.00	6.00	55,033
2020-11-05	6.13	6.13	6.03	6.03	15,000
2020-11-04	6.13	6.13	6.13	6.13	6,001
2020-11-03	6.13	6.13	6.13	6.13	16,348
2020-11-02	6.13	6.13	6.13	6.13	0
2020-10-30	6.25	6.25	6.13	6.13	65,000
2020-10-29	6.25	6.25	6.25	6.25	0
2020-10-28	6.63	6.63	6.25	6.25	245,000
2020-10-27	6.63	6.63	6.63	6.63	0
2020-10-26	6.63	6.63	6.63	6.63	28,131
2020-10-23	6.63	6.63	6.63	6.63	9,692
2020-10-22	6.63	6.63	6.63	6.63	0
2020-10-21	6.63	6.63	6.63	6.63	15,436
2020-10-20	6.63	6.63	6.63	6.63	0
2020-10-16	6.63	6.63	6.63	6.63	155,420
2020-10-15	6.63	6.63	6.63	6.63	1,211,500
2020-10-14	6.63	6.63	6.63	6.63	23,125
2020-10-13	6.63	6.63	6.63	6.63	297
2020-10-12	6.63	6.63	6.63	6.63	10,000
2020-10-09	6.63	6.63	6.63	6.63	69,286
2020-10-08	6.63	6.63	6.63	6.63	237,336
2020-10-07	6.75	6.75	6.63	6.63	20,000
2020-10-06	6.75	6.75	6.75	6.75	48,616
2020-10-05	6.88	6.88	6.88	6.88	44,200
2020-10-02	7.00	7.00	6.88	6.88	150,000
2020-10-01	7.13	7.13	7.00	7.00	0
2020-09-30	7.25	7.00	7.00	7.00	27,305
2020-09-29	7.25	7.25	7.25	7.25	0
2020-09-28	7.25	7.25	7.25	7.25	0
2020-09-25	7.25	7.00	7.00	7.00	62,695
2020-09-24	7.25	7.25	7.25	7.25	0
2020-09-23	7.25	7.25	7.25	7.25	280,000
2020-09-22	7.38	7.38	7.25	7.25	5,247
2020-09-21	7.38	7.38	7.38	7.38	0
2020-09-18	7.38	7.38	7.38	7.38	0
2020-09-17	7.50	7.50	7.38	7.38	43,000
2020-09-16	7.50	7.50	7.25	7.50	0
2020-09-15	7.50	7.10	7.10	7.50	10,000
2020-09-14	7.50	7.50	7.50	7.50	602
2020-09-11	7.50	7.50	7.50	7.50	0
2020-09-10	7.50	7.50	7.50	7.50	10,000
2020-09-09	7.50	7.50	7.50	7.50	250,000
2020-09-08	7.50	7.50	7.50	7.50	53,500
2020-09-07	7.50	7.50	7.25	7.50	0
2020-09-04	7.50	7.50	7.50	7.50	0
2020-09-03	7.50	7.50	7.50	7.50	0
2020-09-02	7.50	7.50	7.50	7.50	13,361
2020-09-01	7.10	7.25	7.10	7.50	21,000
2020-08-28	7.50	7.50	7.50	7.50	38,280
2020-08-27	7.50	7.50	7.50	7.50	230
2020-08-26	7.50	7.50	7.50	7.50	1,136
2020-08-25	7.50	7.50	7.50	7.50	0
2020-08-24	7.50	7.50	7.50	7.50	5,136
2020-08-21	7.50	7.50	7.50	7.50	41,710
2020-08-20	7.50	7.50	7.50	7.50	12,841
2020-08-19	7.25	7.50	7.25	7.50	62,999
2020-08-18	7.38	7.38	7.25	7.25	65,072
2020-08-17	7.50	7.50	7.25	7.38	431,070
2020-08-14	7.38	7.60	7.25	7.25	217,828
2020-08-13	7.70	7.70	7.70	7.38	50,000
2020-08-12	7.38	7.38	7.38	7.38	58,383
2020-08-11	7.38	7.38	7.38	7.38	0
2020-08-10	7.38	7.38	7.38	7.38	32,000
2020-08-07	7.38	7.38	7.00	7.38	0
2020-08-06	7.38	7.38	7.38	7.38	0
2020-08-05	7.25	7.25	7.25	7.25	44,000
2020-08-04	7.25	7.25	7.25	7.25	3,333
2020-08-03	7.25	7.25	7.25	7.25	12,000
2020-07-31	7.25	7.25	7.25	7.25	51,500
2020-07-30	7.25	7.25	7.25	7.25	25,000
2020-07-29	7.25	7.25	7.25	7.25	25,000
2020-07-28	7.25	7.25	7.25	7.25	0
2020-07-27	7.10	7.10	7.10	7.25	180,000
2020-07-24	7.25	7.25	7.25	7.25	0
2020-07-23	7.25	7.25	7.25	7.25	0
2020-07-22	7.25	7.25	7.13	7.25	90,000
2020-07-21	7.25	7.25	7.25	7.25	438
2020-07-20	7.25	7.25	7.25	7.25	0
2020-07-17	7.38	7.38	7.25	7.25	13,829
2020-07-16	7.38	7.38	7.38	7.38	167,635
2020-07-15	7.63	7.63	7.38	7.38	31,333
2020-07-14	7.75	7.75	7.75	7.75	0
2020-07-13	7.75	7.75	7.50	7.75	70,000
2020-07-10	7.75	7.75	7.75	7.75	50,000
2020-07-09	7.75	7.75	7.75	7.75	20,000
2020-07-08	7.75	7.75	7.75	7.75	20,000
2020-07-07	7.75	7.75	7.63	7.75	350,000
2020-07-06	7.75	7.75	7.75	7.75	22,000
2020-07-03	7.75	7.75	7.75	7.75	0
2020-07-02	7.75	7.75	7.75	7.75	0
2020-07-01	7.75	7.75	7.75	7.75	0
2020-06-30	7.75	8.00	8.00	7.75	5,000
2020-06-29	7.75	7.75	7.75	7.75	20,000
2020-06-26	7.75	7.75	7.75	7.75	0
2020-06-25	7.75	7.75	7.75	7.75	0
2020-06-24	7.75	7.75	7.75	7.75	0
2020-06-23	7.75	7.75	7.75	7.75	0
2020-06-22	7.75	7.75	7.75	7.75	1,020,000
2020-06-19	7.75	7.75	7.75	7.75	24,900
2020-06-18	7.75	7.75	7.75	7.75	43,250
2020-06-17	7.63	7.75	7.63	7.63	209,900
2020-06-16	7.63	7.63	7.63	7.63	2,000
2020-06-15	7.63	7.63	7.63	7.63	75,000
2020-06-12	7.50	7.63	7.50	7.63	334,158
2020-06-11	7.63	7.63	7.63	7.63	0
2020-06-10	7.63	7.63	7.63	7.63	95,298
2020-06-09	7.75	7.75	7.63	7.63	95,000
2020-06-08	7.75	7.75	7.75	7.75	10,000
2020-06-05	7.75	7.75	7.75	7.75	0
2020-06-04	7.75	7.75	7.75	7.75	5,700
2020-06-03	7.75	7.75	7.75	7.75	86,028
2020-06-02	7.75	7.75	7.75	7.75	10,000
2020-06-01	7.75	7.75	7.75	7.75	15,625
2020-05-29	6.88	7.50	7.50	6.88	228,655
2020-05-28	6.88	6.88	6.88	6.88	48,000
2020-05-27	6.88	6.88	6.88	6.88	19,229
2020-05-26	6.88	6.88	6.88	6.88	0
2020-05-22	6.88	6.88	6.88	6.88	4,107
2020-05-21	6.88	6.88	6.88	6.88	0
2020-05-20	6.88	6.88	6.88	6.88	93,972
2020-05-19	6.88	6.88	6.88	6.88	0
2020-05-18	6.88	6.88	6.88	6.88	67,722
2020-05-15	6.88	6.88	6.88	6.88	690
2020-05-14	6.75	6.88	6.75	6.88	503,355
2020-05-13	6.75	6.75	6.75	6.75	7,980
2020-05-12	6.75	6.75	6.75	6.75	23,278
2020-05-11	6.75	6.75	6.75	6.75	44,014
2020-05-07	6.75	6.75	6.75	6.75	0
2020-05-06	6.75	6.75	6.75	6.75	12,000
2020-05-05	6.63	6.75	6.63	6.75	91,632
2020-05-04	7.00	7.00	6.63	6.63	74,095
2020-05-01	7.25	7.25	7.25	7.25	207,876
2020-04-30	7.25	7.25	7.25	7.25	113,263
2020-04-29	6.25	7.25	6.00	7.25	580,362
2020-04-28	4.80	6.25	5.25	4.80	780,000
2020-04-27	4.95	4.95	4.80	4.80	0
2020-04-24	4.35	4.60	4.40	4.95	574,971
2020-04-23	4.35	4.35	4.35	4.35	0
2020-04-22	4.35	4.35	4.35	4.35	10,000
2020-04-21	4.35	4.40	4.35	4.35	63,296
2020-04-20	4.35	4.35	4.35	4.35	0
2020-04-17	4.35	4.40	4.40	4.35	240,000
2020-04-16	4.40	4.40	4.40	4.40	0
2020-04-15	4.40	4.40	4.40	4.40	28,579
2020-04-14	4.40	4.30	4.30	4.40	104,351
2020-04-09	4.40	4.40	4.40	4.40	0
2020-04-08	4.25	4.40	4.30	4.40	542,048
2020-04-07	4.35	4.30	4.30	4.35	112,106
2020-04-06	4.35	4.35	4.35	4.35	0
2020-04-03	4.25	4.35	4.20	4.35	0
2020-04-03	4.25	4.35	4.20	4.35	7,185
2020-04-02	4.25	4.35	4.35	4.35	0
2020-04-02	4.25	4.35	4.20	4.35	0
2020-04-01	4.35	4.35	4.35	4.35	0
2020-04-01	4.35	4.35	4.35	4.35	0
2020-03-31	4.30	4.30	4.30	4.35	39,699
2020-03-30	4.35	4.35	4.35	4.35	348,676
2020-03-27	4.35	4.08	4.08	4.35	43,431
2020-03-26	4.35	4.35	4.35	4.35	1,348
2020-03-25	4.25	4.30	4.30	4.25	80,328
2020-03-24	4.25	4.25	4.25	4.25	180,000
2020-03-23	4.25	4.25	4.25	4.25	0
2020-03-20	4.25	4.25	4.25	4.25	0
2020-03-19	4.25	4.25	4.25	4.25	0
2020-03-18	4.08	4.08	4.08	4.25	100,000
2020-03-17	4.08	4.08	4.08	4.25	39,000
2020-03-16	4.25	4.25	4.00	4.25	0
2020-03-13	4.25	4.25	4.10	4.25	50,000
2020-03-12	4.25	4.25	4.00	4.55	465,527
2020-03-11	4.65	4.65	4.55	4.65	0
2020-03-10	4.65	4.65	4.50	4.65	5,000
2020-03-09	4.65	4.65	4.65	4.65	0
2020-03-06	4.65	4.50	4.50	4.65	72,892
2020-03-05	4.65	4.65	4.65	4.65	0
2020-03-04	4.70	4.70	4.70	4.75	21,510
2020-03-03	4.75	4.75	4.75	4.75	0
2020-03-02	4.75	4.75	4.50	4.75	0
2020-02-28	4.80	4.80	4.75	4.80	110,600
2020-02-27	5.38	5.38	4.80	5.38	116,756
2020-02-26	5.38	5.38	5.38	5.38	10,000
2020-02-25	5.25	5.38	5.25	5.38	0
2020-02-24	5.38	5.38	5.38	5.38	0
2020-02-21	5.38	5.38	5.38	5.38	6,432
2020-02-20	5.30	5.38	5.30	5.38	124,999
2020-02-19	5.38	5.30	5.30	5.38	100,000
2020-02-18	5.38	5.38	5.38	5.38	0
2020-02-17	5.38	5.38	5.38	5.38	328
2020-02-14	5.38	5.38	5.38	5.38	0
2020-02-13	5.38	5.38	5.38	5.38	0
2020-02-12	5.38	5.38	5.38	5.38	0
2020-02-11	5.38	5.38	5.25	5.38	12,461
2020-02-10	5.38	5.38	5.25	5.38	19,200
2020-02-07	5.38	5.38	5.25	5.38	0
2020-02-06	5.38	5.38	5.25	5.38	0
2020-02-05	5.38	5.38	5.25	5.38	0
2020-02-04	5.38	5.38	5.25	5.38	0
2020-02-03	5.38	5.38	5.25	5.38	0
2020-01-31	5.38	5.38	5.25	5.38	0
2020-01-30	5.38	5.38	5.38	5.38	2,000
2020-01-29	5.38	5.38	5.38	5.38	10,000
2020-01-28	5.38	5.38	5.25	5.38	32,321
2020-01-27	5.40	5.40	5.40	5.38	40,000
2020-01-24	5.38	5.38	5.38	5.38	3,774
2020-01-23	5.38	5.38	5.25	5.38	118,070
2020-01-22	5.38	5.38	5.38	5.38	0
2020-01-21	5.38	5.38	5.38	5.38	1,900
2020-01-20	5.38	5.38	5.25	5.38	20,000
2020-01-17	5.38	5.38	5.38	5.38	54,582
2020-01-16	5.38	5.38	5.38	5.38	0
2020-01-15	5.38	5.38	5.38	5.38	58,455
2020-01-14	5.38	5.38	5.38	5.38	10,774
2020-01-13	5.38	5.38	5.25	5.38	0
2020-01-10	5.38	5.38	5.38	5.38	9,000
2020-01-09	5.38	5.38	5.25	5.38	87,085
2020-01-08	5.38	5.38	5.38	5.38	50,000
2020-01-07	5.38	5.38	5.25	5.38	0
2020-01-06	5.40	5.40	5.40	5.38	51,366
2020-01-03	5.38	5.38	5.25	5.38	98,104
2020-01-02	5.50	5.50	5.50	5.50	250,516
2019-12-31	5.50	5.50	5.50	5.50	0
2019-12-30	5.50	5.50	5.50	5.50	30,000
2019-12-27	5.50	5.50	5.25	5.50	0
2019-12-24	5.50	5.50	5.25	5.50	0
2019-12-23	5.50	5.50	5.25	5.50	25,000
2019-12-20	5.63	5.63	5.50	5.50	109,159
2019-12-19	5.63	5.63	5.50	5.63	0
2019-12-18	5.75	5.75	5.50	5.63	54,552
2019-12-17	5.75	5.75	5.75	5.75	133,850
2019-12-16	5.88	5.95	5.95	5.75	1,579,295
2019-12-13	5.88	5.88	5.75	5.88	34,222
2019-12-12	5.88	5.88	5.75	5.88	56,948
2019-12-11	6.00	5.80	5.80	5.88	17,000
2019-12-10	5.88	5.80	5.80	5.88	71,685
2019-12-09	6.00	6.00	6.00	5.88	390,000
2019-12-06	5.88	6.25	5.88	5.88	140,000
2019-12-05	5.88	5.88	5.88	5.88	48,000
2019-12-04	5.88	5.88	5.88	5.88	0
2019-12-03	5.88	5.88	5.75	5.88	32,498
2019-12-02	5.75	5.88	5.75	5.88	57,500
2019-11-29	5.75	5.75	5.75	5.75	0
2019-11-28	5.75	5.75	5.50	5.75	0
2019-11-27	5.75	5.75	5.50	5.75	0
2019-11-26	5.75	5.75	5.75	5.75	171,779
2019-11-25	5.75	5.75	5.75	5.75	32,141
2019-11-22	5.75	5.75	5.75	5.75	12,517
2019-11-21	5.75	5.75	5.75	5.75	36,192
2019-11-20	5.75	5.75	5.50	5.75	151,932
2019-11-19	5.63	5.75	5.50	5.75	52,498
2019-11-18	5.63	5.63	5.50	5.63	0
2019-11-15	5.63	5.63	5.63	5.63	130,088
2019-11-14	5.75	5.75	5.63	5.63	65,647
2019-11-13	5.75	5.75	5.75	5.75	17,000
2019-11-12	5.75	5.75	5.75	5.75	10,000
2019-11-11	5.88	5.88	5.75	5.75	700,000
2019-11-08	5.88	5.88	5.75	5.88	0
2019-11-07	5.88	5.88	5.88	5.88	0
2019-11-06	5.88	5.88	5.88	5.88	16,711
2019-11-05	5.88	5.88	5.75	5.88	0
2019-11-04	5.88	5.88	5.88	5.88	0
2019-11-01	5.88	5.88	5.75	5.88	0
2019-10-31	5.88	5.88	5.88	5.88	135,639
2019-10-30	5.63	5.88	5.63	5.88	212,652
2019-10-29	5.63	5.63	5.63	5.63	3,000
2019-10-28	5.63	5.63	5.63	5.63	0
2019-10-25	5.63	5.63	5.50	5.63	0
2019-10-24	5.63	5.63	5.63	5.63	20,000
2019-10-23	5.63	5.63	5.63	5.63	50,619
2019-10-22	5.63	5.63	5.63	5.63	0
2019-10-21	5.63	5.63	5.63	5.63	80,408
2019-10-18	5.63	5.63	5.63	5.63	106,911
2019-10-17	5.63	5.63	5.50	5.63	56,620
2019-10-16	5.63	5.63	5.63	5.63	0
2019-10-15	5.63	5.63	5.63	5.63	0
2019-10-14	5.63	5.63	5.63	5.63	0
2019-10-11	5.63	5.63	5.50	5.63	0
2019-10-10	5.50	5.50	5.50	5.63	5,950
2019-10-09	5.63	5.75	5.50	5.63	219,321
2019-10-08	5.63	5.63	5.63	5.63	0
2019-10-07	5.63	5.63	5.50	5.63	102,933
2019-10-04	5.63	5.63	5.63	5.63	10,410
2019-10-03	5.63	5.63	5.63	5.63	338,590
2019-10-02	5.50	6.13	5.50	5.50	285,579
2019-10-01	5.38	5.50	5.38	5.50	500,000
2019-09-30	5.38	5.38	5.25	5.38	10,000
2019-09-27	5.38	5.38	5.25	5.38	50,500
2019-09-26	5.38	5.38	5.25	5.38	118,449
2019-09-25	5.38	5.38	5.38	5.38	136,714
2019-09-24	5.38	5.38	5.25	5.38	235,000
2019-09-23	5.38	5.38	5.38	5.38	0
2019-09-20	5.13	5.50	5.25	5.38	371,837
2019-09-19	5.13	5.10	5.10	5.13	174,028
2019-09-18	5.13	5.00	5.00	5.13	551,833
2019-09-17	5.20	5.63	5.13	5.13	4,332,513
2019-09-16	5.13	5.00	5.00	5.13	1,067,399
2019-09-13	5.13	5.13	5.00	5.13	120,000
2019-09-12	5.13	5.13	5.13	5.13	69,762
2019-09-11	5.13	5.20	5.13	5.13	14,434
2019-09-10	5.13	5.13	5.13	5.13	0
2019-09-09	5.13	5.13	5.13	5.13	425,726
2019-09-06	5.13	5.00	5.00	5.13	547,000
2019-09-05	6.13	6.13	5.13	5.13	323,847
2019-09-04	6.13	6.13	6.00	6.13	37,000
2019-09-03	6.25	6.25	6.25	6.25	13,873
2019-09-02	6.25	6.25	6.00	6.25	0
2019-08-30	6.25	6.25	6.00	6.25	0
2019-08-29	6.38	6.38	6.25	6.38	75,254
2019-08-28	6.38	6.38	6.25	6.38	8,000
2019-08-27	6.38	6.38	6.25	6.38	5,000
2019-08-23	6.38	6.38	6.25	6.38	0
2019-08-22	6.50	6.50	6.38	6.38	0
2019-08-21	6.63	6.63	6.50	6.63	10,500
2019-08-20	6.63	6.63	6.50	6.63	0
2019-08-19	6.63	6.63	6.50	6.63	5,191
2019-08-16	6.63	6.63	6.63	6.63	0
2019-08-15	6.63	6.63	6.63	6.63	31,731
2019-08-14	6.63	6.63	6.63	6.63	0
2019-08-13	6.63	6.63	6.63	6.63	2,056
2019-08-12	6.63	6.63	6.63	6.63	21,063
2019-08-09	6.63	6.63	6.63	6.63	0
2019-08-08	6.63	6.63	6.63	6.63	0
2019-08-07	6.75	6.75	6.63	6.63	87,803
2019-08-06	6.88	6.88	6.88	6.88	345,080
2019-08-05	6.88	6.88	6.88	6.88	26,783
2019-08-02	6.88	6.88	6.88	6.88	0
2019-08-01	6.88	6.88	6.75	6.88	0
2019-07-31	6.88	6.88	6.75	6.88	0
2019-07-30	7.00	7.00	6.88	6.88	20,000
2019-07-29	7.00	7.00	7.00	7.00	0
2019-07-26	7.00	7.00	6.75	7.00	7,032
2019-07-25	7.03	7.03	7.00	7.00	25,000
2019-07-24	7.03	7.03	6.80	7.03	317,500
2019-07-23	7.03	7.03	6.80	7.03	0
2019-07-22	7.03	7.03	6.80	7.03	0
2019-07-19	7.03	7.03	6.80	7.03	14,350
2019-07-18	7.03	7.03	6.80	7.03	0
2019-07-17	7.10	7.10	7.10	7.03	366,770
2019-07-16	7.03	7.03	7.03	7.03	0
2019-07-15	7.03	7.03	6.80	7.03	1,352
2019-07-12	7.03	7.03	7.03	7.03	23,278
2019-07-11	7.03	7.03	7.03	7.03	0
2019-07-10	7.03	7.03	6.80	7.03	0
2019-07-09	7.03	7.03	7.03	7.03	25,000
2019-07-08	7.03	7.03	7.03	7.03	0
2019-07-05	7.03	7.03	7.03	7.03	0
2019-07-04	7.00	7.03	7.00	7.03	0
2019-07-03	7.00	7.00	7.00	7.00	0
2019-07-02	7.00	7.00	6.75	7.00	5,000
2019-07-01	7.00	7.00	7.00	7.00	0
2019-06-28	7.00	7.00	7.00	7.00	0
2019-06-27	7.00	7.00	6.75	7.00	0
2019-06-26	6.88	7.00	6.88	7.00	93,000
2019-06-25	6.88	6.90	6.90	6.88	64,572
2019-06-24	6.88	6.88	6.88	6.88	0
2019-06-21	6.88	6.88	6.88	6.88	16,961
2019-06-20	6.88	6.88	6.88	6.88	0
2019-06-19	6.88	6.88	6.88	6.88	215,000
2019-06-18	6.88	6.88	6.88	6.88	45,000
2019-06-17	6.88	6.88	6.75	6.88	25,000
2019-06-14	6.88	6.75	6.75	6.88	545,434
2019-06-13	7.13	7.13	6.88	6.88	844,843
2019-06-12	7.38	7.38	7.25	7.38	12,000
2019-06-11	7.38	7.38	7.38	7.38	1,000
2019-06-10	7.38	7.38	7.25	7.38	0
2019-06-07	7.38	7.38	7.38	7.38	351
2019-06-06	7.38	7.38	7.38	7.38	0
2019-06-05	7.63	7.63	7.38	7.38	120,000
2019-06-04	7.75	7.75	7.50	7.75	0
2019-06-03	7.75	7.75	7.75	7.75	0
2019-05-31	7.75	7.75	7.75	7.75	126,538
2019-05-30	7.75	7.75	7.75	7.75	0
2019-05-29	7.75	7.75	7.75	7.75	19,800
2019-05-28	7.75	7.75	7.75	7.75	0
2019-05-24	7.75	7.75	7.75	7.75	105,600
2019-05-23	8.25	8.25	7.75	7.75	108,000
2019-05-22	8.25	8.25	8.00	8.25	0
2019-05-21	8.25	8.25	8.00	8.25	7,000
2019-05-20	8.25	8.25	8.00	8.25	0
2019-05-17	8.25	8.25	8.00	8.25	162
2019-05-16	8.25	8.25	8.25	8.25	0
2019-05-15	8.25	8.25	8.25	8.25	0
2019-05-14	8.25	8.25	8.00	8.25	0
2019-05-13	8.25	8.25	8.00	8.25	0
2019-05-10	8.25	8.25	8.00	8.25	1
2019-05-09	8.25	8.25	8.25	8.25	0
2019-05-08	8.25	8.25	8.25	8.25	0
2019-05-07	8.25	8.25	8.25	8.25	0

Share	Price	Change
Angle (AGL)	17.75	29.09%
Ondine Biomed (OBI)	6.50	28.78%
Fletcher King (FLK)	44.50	27.14%
Ceps (CEPS)	21.50	22.86%
Helix Exploration (HEX)	15.10	19.23%

Share	Price	Change
Mirriad Advertising (MIRI)	1.275	-40.23%
Indus Gas (INDI)	8.70	-26.25%
Seeen (SEEN)	3.75	-14.77%
Electric Guitar (ELEG)	1.80	-14.29%
Gfinity (GFIN)	0.03	-14.29%

Share	Price	Volume
Beacon Energy. (BCE)	0.0625	381,337,880
Baron Oil (BOIL)	0.0675	164,934,420
Tower Resources (TRP)	0.0215	153,494,590
Supply@me Cap (SYME)	0.028	143,098,134
Red Rock Resources (RRR)	0.0525	133,145,131