African Pioneer PLC Share History

African Pioneer PLC Share Price history. The following table shows end-of-day data AFP historical share prices for African Pioneer PLC, 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.

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

Date	Open	High	Low	Close	Volume
2026-09-21	3.05	3.45	2.70	3.45	23,220,494
2026-09-18	2.55	2.96	2.50	2.96	13,454,038
2026-09-17	2.60	2.60	2.50	2.50	4,060,085
2026-09-16	2.40	2.56	2.40	2.52	6,661,749
2026-09-15	2.40	2.45	2.30	2.34	6,402,397
2026-09-14	2.45	2.55	2.30	2.30	6,869,756
2026-09-11	2.30	2.65	2.25	2.45	28,129,000
2026-09-10	2.30	2.30	2.30	2.30	4,226,128
2026-09-09	2.25	2.20	2.20	2.20	3,245,013
2026-09-08	2.25	2.25	2.10	2.25	5,062,907
2026-09-07	2.20	2.25	2.20	2.20	3,213,947
2026-09-04	2.20	2.30	2.20	2.20	8,221,050
2026-09-03	2.05	2.20	2.20	2.20	6,627,800
2026-09-02	2.05	2.05	2.05	2.05	3,922,758
2026-09-01	2.30	2.18	1.95	2.18	7,700,296
2026-08-31	2.05	2.05	2.05	2.05	0
2026-08-28	2.25	2.25	2.05	2.05	4,484,949
2026-08-27	2.40	2.40	2.10	2.10	2,868,692
2026-08-26	2.40	2.40	2.40	2.40	6,629,578
2026-08-25	2.50	2.40	2.40	2.40	5,834,313
2026-08-24	2.35	2.55	2.40	2.50	11,825,846
2026-08-21	2.30	2.35	2.15	2.35	12,181,957
2026-08-20	2.30	2.30	2.25	2.30	4,750,874
2026-08-19	2.50	2.50	2.30	2.30	8,542,478
2026-08-18	2.30	2.65	2.30	2.50	14,471,524
2026-08-17	2.00	2.50	2.30	2.36	27,425,806
2026-08-14	2.05	2.00	1.85	2.00	1,844,646
2026-08-13	2.05	2.05	2.00	2.05	2,546,591
2026-08-12	1.85	2.00	1.70	2.00	9,722,593
2026-08-11	1.90	1.85	1.70	1.80	11,378,528
2026-08-10	2.00	2.00	1.90	1.90	2,486,701
2026-08-07	2.00	2.10	1.99	2.00	7,526,706
2026-08-06	1.80	2.00	2.00	2.00	6,155,104
2026-08-05	2.00	2.00	1.71	1.71	9,076,557
2026-08-04	2.00	2.05	1.90	2.00	8,338,493
2026-08-03	2.00	2.12	1.72	2.12	24,512,164
2026-07-31	2.62	2.95	2.00	2.00	45,106,689
2026-07-30	1.08	2.56	1.84	2.56	96,160,819
2026-07-29	1.05	1.08	1.05	1.08	1,109,315
2026-07-28	1.05	1.15	1.05	1.05	4,785,226
2026-07-27	1.10	1.18	1.00	1.00	450,173
2026-07-24	1.20	1.20	1.05	1.10	2,430,738
2026-07-23	1.20	1.20	1.20	1.20	25,916
2026-07-22	1.20	1.20	1.20	1.20	416,652
2026-07-21	1.23	1.23	1.20	1.20	444,968
2026-07-20	1.23	1.33	1.30	1.30	22,976
2026-07-17	1.23	1.23	1.23	1.23	422,279
2026-07-16	1.20	1.23	1.20	1.23	456,909
2026-07-15	1.20	1.20	1.20	1.20	1,269,599
2026-07-14	1.20	1.20	1.20	1.20	414,849
2026-07-13	1.25	1.27	1.20	1.20	2,175,192
2026-07-10	1.25	1.30	1.25	1.25	1,655,866
2026-07-09	1.28	1.38	1.25	1.25	1,343,056
2026-07-08	1.35	1.38	1.28	1.28	2,092,763
2026-07-07	1.35	1.35	1.35	1.35	1,636,163
2026-07-06	1.35	1.40	1.40	1.35	956,217
2026-07-03	1.40	1.40	1.35	1.35	554,995
2026-07-02	1.33	1.47	1.47	1.47	6,631,247
2026-07-01	1.33	1.33	1.33	1.33	405,624
2026-06-30	1.45	1.43	1.30	1.33	2,905,278
2026-06-29	1.40	1.45	1.40	1.45	3,740,306
2026-06-26	1.55	1.45	1.35	1.40	2,374,812
2026-06-25	1.50	1.60	1.40	1.40	9,196,817
2026-06-24	1.50	1.50	1.50	1.50	651,846
2026-06-23	1.50	1.50	1.50	1.50	2,778,478
2026-06-22	1.50	1.50	1.42	1.42	564,823
2026-06-19	1.55	1.55	1.50	1.50	1,685,189
2026-06-18	1.50	1.55	1.38	1.55	3,553,797
2026-06-17	1.30	1.60	1.20	1.50	18,608,268
2026-06-16	1.40	1.30	1.30	1.30	2,112,705
2026-06-15	1.30	1.50	1.35	1.40	7,133,889
2026-06-12	1.60	1.40	1.30	1.40	15,157,555
2026-06-11	1.10	1.33	1.10	1.33	11,223,560
2026-06-10	1.10	1.05	1.00	1.05	1,304,473
2026-06-09	1.10	1.10	1.10	1.10	106,662
2026-06-08	1.10	1.10	1.03	1.10	3,988,868
2026-06-05	1.20	1.20	1.10	1.13	1,442,955
2026-06-04	1.20	1.30	1.22	1.22	2,233,714
2026-06-03	1.20	1.29	1.29	1.29	11,357,274
2026-06-02	1.15	1.22	1.10	1.22	15,316,825
2026-06-01	1.08	1.13	1.08	1.10	3,862,839
2026-05-29	1.00	1.09	1.03	1.05	1,727,771
2026-05-28	1.00	1.02	0.98	1.00	5,101,645
2026-05-27	0.98	1.10	0.92	1.10	6,893,591
2026-05-26	0.93	0.98	0.93	0.98	5,741,248
2026-05-25	0.93	0.93	0.93	0.93	0
2026-05-22	0.93	0.93	0.93	0.93	179,995
2026-05-21	0.95	0.95	0.93	0.93	1,994,051
2026-05-20	0.95	0.95	0.95	0.95	552,564
2026-05-19	0.95	0.95	0.95	0.95	843,906
2026-05-18	0.93	0.95	0.93	0.95	5,493,851
2026-05-15	0.95	1.04	0.93	0.93	2,539,393
2026-05-14	1.00	1.03	1.00	1.03	1,048,354
2026-05-13	1.03	1.03	1.00	1.00	3,054,705
2026-05-12	0.90	1.10	0.90	1.03	36,978,824
2026-05-11	0.90	0.89	0.81	0.89	4,596,554
2026-05-08	0.90	0.90	0.86	0.90	6,515
2026-05-07	0.90	0.90	0.90	0.90	76,130
2026-05-06	0.88	0.95	0.88	0.90	1,912,969
2026-05-05	0.88	0.88	0.88	0.88	135,545
2026-05-04	0.88	0.88	0.88	0.88	0
2026-05-01	0.88	0.88	0.88	0.88	280,121
2026-04-30	0.93	0.95	0.85	0.88	900,048
2026-04-29	0.93	0.97	0.97	0.97	561,954
2026-04-28	0.93	0.93	0.93	0.93	19,018
2026-04-27	0.93	0.93	0.93	0.93	97,665
2026-04-24	0.93	0.97	0.93	0.93	367,517
2026-04-23	0.90	0.93	0.90	0.93	217,413
2026-04-22	0.90	0.95	0.90	0.95	68,235
2026-04-21	0.85	0.94	0.85	0.94	284,124
2026-04-20	0.85	0.85	0.85	0.85	622,233
2026-04-17	0.88	0.88	0.85	0.85	531,185
2026-04-16	0.85	0.85	0.85	0.85	488,985
2026-04-15	0.85	0.85	0.85	0.85	224,585
2026-04-14	0.85	0.85	0.85	0.85	207,700
2026-04-13	0.85	0.85	0.85	0.85	196,349
2026-04-10	0.85	0.85	0.85	0.85	457
2026-04-09	0.90	0.90	0.85	0.85	828,979
2026-04-08	0.85	0.85	0.85	0.85	260,082
2026-04-07	0.85	0.85	0.85	0.85	352,494
2026-04-06	0.85	0.85	0.85	0.85	0
2026-04-03	0.85	0.85	0.85	0.85	0
2026-04-02	0.83	0.85	0.83	0.85	3,207,976
2026-04-01	0.83	0.83	0.83	0.83	751
2026-03-31	0.85	0.85	0.83	0.83	754,763
2026-03-30	0.85	0.85	0.85	0.85	26,552
2026-03-27	0.95	1.02	1.02	1.02	4,536,411
2026-03-26	0.95	0.95	0.95	0.95	4,930,191
2026-03-25	0.95	0.95	0.95	0.95	94,319
2026-03-24	0.93	0.98	0.93	0.95	1,678,205
2026-03-23	0.95	0.95	0.90	0.93	1,008,271
2026-03-20	0.95	0.95	0.95	0.95	941,139
2026-03-19	0.95	1.04	1.04	1.04	7,506,402
2026-03-18	1.05	1.05	0.95	0.95	903,940
2026-03-17	1.05	1.08	1.05	1.05	1,239,285
2026-03-16	1.10	1.10	1.05	1.10	964,633
2026-03-13	1.10	1.10	1.10	1.10	48,079
2026-03-12	1.10	1.10	1.10	1.10	125,133
2026-03-11	1.10	1.16	1.16	1.16	42,643
2026-03-10	1.15	1.10	1.10	1.10	5,715,749
2026-03-09	1.15	1.15	1.15	1.15	1,324,650
2026-03-06	1.15	1.15	1.10	1.15	1,072,240
2026-03-05	1.20	1.15	1.08	1.15	1,467,309
2026-03-04	1.15	1.15	1.08	1.08	673,979
2026-03-03	1.15	1.15	1.15	1.15	130,815
2026-03-02	1.15	1.20	1.08	1.15	397,499
2026-02-27	1.15	1.15	1.15	1.15	2,601,223
2026-02-26	1.15	1.25	1.12	1.15	8,368,348
2026-02-25	1.15	1.15	1.15	1.15	1,936,626
2026-02-24	1.13	1.15	1.13	1.15	2,561,989
2026-02-23	1.15	1.15	1.13	1.13	7,371,659
2026-02-20	1.15	1.15	1.15	1.15	83,202
2026-02-19	1.15	1.15	1.15	1.15	1,474,654
2026-02-18	1.15	1.18	1.18	1.18	1,691,528
2026-02-17	1.18	1.13	1.13	1.13	2,180,930
2026-02-16	1.13	1.23	1.10	1.23	1,535,073
2026-02-13	1.15	1.29	1.13	1.22	7,280,613
2026-02-12	1.25	1.23	1.15	1.23	7,872,838
2026-02-11	1.35	1.32	1.20	1.32	3,731,977
2026-02-10	1.20	1.20	1.10	1.20	6,574,707
2026-02-09	1.15	1.20	1.10	1.20	1,590,246
2026-02-06	1.13	1.15	1.13	1.15	906,473
2026-02-05	1.20	1.18	1.05	1.18	2,684,221
2026-02-04	1.50	1.28	1.20	1.20	7,266,715
2026-02-03	1.00	1.50	1.00	1.50	2,546,347
2026-02-02	0.95	1.00	0.95	1.00	1,106,786
2026-01-30	1.00	1.00	1.00	1.00	11,374
2026-01-29	0.95	1.00	0.95	1.00	1,239,222
2026-01-28	1.10	1.10	0.95	0.95	770,605
2026-01-27	1.10	1.10	1.10	1.10	889,652
2026-01-26	1.05	1.10	1.00	1.10	529,224
2026-01-23	1.05	1.05	1.05	1.05	525,895
2026-01-22	1.05	1.05	1.05	1.05	43,372
2026-01-21	1.10	1.10	1.10	1.10	661,301
2026-01-20	1.10	1.00	1.00	1.00	120,901
2026-01-19	1.10	1.10	1.10	1.10	437,203
2026-01-16	1.10	1.10	1.10	1.10	203,924
2026-01-15	1.10	1.10	1.10	1.10	19,227
2026-01-14	1.10	1.10	1.10	1.10	2,545
2026-01-13	1.05	1.10	1.05	1.10	635,203
2026-01-12	1.05	1.05	1.05	1.05	99,304
2026-01-09	1.05	1.05	1.05	1.05	1,115,970
2026-01-08	1.10	1.10	1.05	1.05	869,951
2026-01-07	1.20	1.23	1.23	1.23	1,243,654
2026-01-06	1.10	1.20	1.12	1.20	4,128,926
2026-01-05	1.20	1.16	1.05	1.16	2,311,807
2026-01-02	0.90	1.15	0.90	1.15	4,447,631
2026-01-01	0.90	0.90	0.90	0.90	0
2025-12-31	0.83	0.93	0.83	0.90	751,618
2025-12-30	0.80	0.84	0.80	0.83	1,881,592
2025-12-29	0.83	0.85	0.80	0.80	2,189,821
2025-12-26	0.83	0.83	0.83	0.83	0
2025-12-25	0.83	0.83	0.83	0.83	0
2025-12-24	0.78	0.85	0.78	0.83	2,814,944
2025-12-23	0.73	0.78	0.73	0.78	3,297,511
2025-12-22	0.73	0.73	0.73	0.73	99,452
2025-12-19	0.73	0.73	0.73	0.73	2,123,822
2025-12-18	0.76	0.76	0.73	0.76	435,301
2025-12-17	0.73	0.75	0.75	0.75	915,062
2025-12-16	0.73	0.73	0.73	0.73	705,263
2025-12-15	0.73	0.73	0.73	0.73	258,746
2025-12-12	0.78	0.78	0.73	0.73	3,062,358
2025-12-11	0.78	0.78	0.78	0.78	36,788
2025-12-10	0.83	0.83	0.78	0.78	2,349,934
2025-12-09	0.85	0.85	0.83	0.83	2,607,674
2025-12-08	0.85	0.85	0.85	0.85	186,973
2025-12-05	0.85	0.85	0.85	0.85	47,391
2025-12-04	0.85	0.85	0.85	0.85	133,713
2025-12-03	0.85	0.85	0.85	0.85	153,539
2025-12-02	0.95	0.95	0.85	0.85	663,402
2025-12-01	0.95	0.95	0.95	0.95	159,152
2025-11-28	0.95	0.95	0.95	0.95	292,237
2025-11-27	0.95	1.02	0.95	0.95	174,937
2025-11-26	0.95	1.02	0.95	0.95	367,632
2025-11-25	0.95	0.95	0.95	0.95	60,202
2025-11-24	0.95	0.95	0.95	0.95	3,238
2025-11-21	0.95	0.95	0.95	0.95	5,093
2025-11-20	0.95	0.95	0.95	0.95	523,970
2025-11-19	1.05	1.02	0.95	0.95	1,325,310
2025-11-18	1.15	1.10	1.05	1.05	630,568
2025-11-17	1.15	1.15	1.15	1.15	320,049
2025-11-14	1.15	1.15	1.15	1.15	115,078
2025-11-13	1.15	1.18	1.18	1.18	411,995
2025-11-12	1.20	1.30	1.20	1.20	563,779
2025-11-11	1.20	1.32	1.32	1.32	533,904
2025-11-10	1.20	1.20	1.20	1.20	997,050
2025-11-07	1.20	1.20	1.20	1.20	185,568
2025-11-06	1.30	1.33	1.33	1.33	1,392,204
2025-11-05	1.30	1.30	1.30	1.30	655,395
2025-11-04	1.30	1.27	1.27	1.27	1,327,576
2025-11-03	1.30	1.30	1.30	1.30	462,732
2025-10-31	1.05	1.35	1.05	1.30	4,801,528
2025-10-30	1.25	1.25	1.05	1.05	2,650,612
2025-10-29	1.25	1.16	1.16	1.25	871,905
2025-10-28	1.25	1.25	1.19	1.25	56,919
2025-10-27	1.25	1.25	1.25	1.25	267,405
2025-10-24	1.20	1.35	1.20	1.25	481,459
2025-10-23	1.35	1.23	1.23	1.23	37,627
2025-10-22	1.35	1.35	1.35	1.35	267,327
2025-10-21	1.35	1.35	1.35	1.35	327,005
2025-10-20	1.35	1.35	1.35	1.35	1,019,319
2025-10-17	1.40	1.35	1.30	1.35	3,342,834
2025-10-16	1.40	1.40	1.40	1.40	131,841
2025-10-15	1.35	1.40	1.35	1.40	1,492,035
2025-10-14	1.35	1.40	1.35	1.35	1,012,109
2025-10-13	1.35	1.35	1.30	1.35	2,431,045
2025-10-10	1.20	1.35	1.20	1.35	1,841,494
2025-10-09	1.30	1.30	1.20	1.20	1,500,865
2025-10-08	1.30	1.30	1.30	1.30	547,874
2025-10-07	1.20	1.40	1.20	1.30	2,345,355
2025-10-06	1.00	1.15	1.15	1.15	4,178,406
2025-10-03	1.00	1.00	1.00	1.00	774,644
2025-10-02	1.00	1.00	1.00	1.00	186,750
2025-10-01	0.93	1.00	0.93	1.00	797,632
2025-09-30	1.03	1.03	0.88	0.93	5,079,446
2025-09-29	1.03	1.03	1.03	1.03	56,351
2025-09-26	1.03	1.10	1.10	1.10	31,478
2025-09-25	1.03	1.03	1.03	1.03	67,414
2025-09-24	1.03	1.10	1.03	1.03	23,035
2025-09-23	1.05	1.05	1.03	1.03	10,006
2025-09-22	1.00	1.07	1.05	1.05	1,679,377
2025-09-19	1.00	1.00	1.00	1.00	20,917
2025-09-18	1.00	1.00	1.00	1.00	93,599
2025-09-17	0.97	1.00	0.97	1.00	248,683
2025-09-16	1.00	1.00	1.00	1.00	63,294
2025-09-15	1.05	1.05	1.00	1.00	468,367
2025-09-12	1.10	1.10	1.05	1.05	1,173,623
2025-09-11	1.10	1.10	1.10	1.10	49,474
2025-09-10	1.10	1.10	1.10	1.10	21,393
2025-09-09	1.10	1.10	1.10	1.10	196,969
2025-09-08	1.10	1.10	1.10	1.10	381,206
2025-09-05	1.10	1.10	1.10	1.10	54,484
2025-09-04	1.10	1.10	1.10	1.10	197,181
2025-09-03	1.10	1.10	1.10	1.10	719,379
2025-09-02	1.10	1.10	1.10	1.10	4,335
2025-09-01	1.10	1.10	1.10	1.10	192,602
2025-08-29	1.05	1.10	1.05	1.10	248,182
2025-08-28	1.05	1.05	1.05	1.05	4,000
2025-08-27	1.05	1.05	1.05	1.05	6,400
2025-08-26	1.00	1.05	1.00	1.05	505,854
2025-08-25	1.00	1.00	1.00	1.00	0
2025-08-22	1.00	1.00	1.00	1.00	505,727
2025-08-21	1.00	1.00	1.00	1.00	306,397
2025-08-20	1.00	1.00	1.00	1.00	16,836
2025-08-19	0.95	1.00	0.95	1.00	904,635
2025-08-18	0.90	0.95	0.90	0.95	2,118,051
2025-08-15	0.95	0.95	0.90	0.90	595,098
2025-08-14	0.95	0.95	0.95	0.95	371,999
2025-08-13	0.95	0.95	0.95	0.95	213,798
2025-08-12	0.95	0.95	0.95	0.95	33,814
2025-08-11	0.95	0.95	0.95	0.95	1,000,000
2025-08-08	1.03	1.03	0.95	0.95	1,345,352
2025-08-07	1.03	1.06	1.03	1.03	79,483
2025-08-06	1.03	1.03	1.03	1.03	659,782
2025-08-05	1.00	1.03	1.00	1.03	243,414
2025-08-04	1.00	1.00	1.00	1.00	30,681
2025-08-01	1.00	1.00	1.00	1.00	47,046
2025-07-31	1.05	1.05	0.95	1.00	4,940,181
2025-07-30	1.05	1.05	1.05	1.05	12,481
2025-07-29	1.05	1.05	1.05	1.05	114,302
2025-07-28	1.05	1.05	1.05	1.05	1,476,497
2025-07-25	1.08	1.08	1.05	1.05	2,303,049
2025-07-24	1.08	1.08	1.08	1.08	180,102
2025-07-23	1.00	1.08	1.00	1.08	1,782,708
2025-07-22	0.98	1.00	0.98	1.00	229,313
2025-07-21	0.95	0.98	0.97	0.98	2,194,320
2025-07-18	0.98	0.98	0.95	0.95	885,102
2025-07-17	1.00	0.99	0.95	0.98	761,287
2025-07-16	1.00	1.00	1.00	1.00	522,217
2025-07-15	1.00	1.00	0.97	1.00	1,440,028
2025-07-14	0.98	1.07	1.00	1.00	6,296,977
2025-07-11	0.68	1.05	0.68	0.98	13,157,988
2025-07-10	0.68	0.68	0.68	0.68	30
2025-07-09	0.68	0.68	0.68	0.68	8,674
2025-07-08	0.68	0.68	0.68	0.68	4,514
2025-07-07	0.70	0.70	0.60	0.68	1,865,359
2025-07-04	0.70	0.70	0.70	0.70	638,783
2025-07-03	0.65	0.73	0.65	0.70	3,092,041
2025-07-02	0.65	0.65	0.65	0.65	576,585
2025-07-01	0.68	0.68	0.65	0.65	509,858
2025-06-30	0.65	0.68	0.65	0.68	1,869,179
2025-06-27	0.70	0.70	0.63	0.65	2,570,860
2025-06-26	0.70	0.70	0.70	0.70	1,309,835
2025-06-25	0.73	0.80	0.70	0.70	6,084,134
2025-06-24	0.65	0.65	0.65	0.65	4,208,714
2025-06-23	0.58	0.65	0.58	0.65	2,124,246
2025-06-20	0.58	0.58	0.58	0.58	811,106
2025-06-19	0.58	0.58	0.58	0.58	25,329
2025-06-18	0.58	0.58	0.58	0.58	16,206
2025-06-17	0.60	0.60	0.58	0.58	473
2025-06-16	0.60	0.60	0.60	0.60	0
2025-06-13	0.60	0.60	0.60	0.60	157,911
2025-06-12	0.60	0.60	0.60	0.60	360,769
2025-06-11	0.60	0.60	0.60	0.60	418,309
2025-06-10	0.60	0.60	0.60	0.60	0
2025-06-09	0.60	0.60	0.60	0.60	0
2025-06-06	0.58	0.60	0.58	0.60	838,194
2025-06-05	0.58	0.58	0.58	0.58	3,212,921
2025-06-04	0.58	0.58	0.58	0.58	1,614,333
2025-06-03	0.58	0.58	0.58	0.58	329,267
2025-06-02	0.60	0.60	0.58	0.58	119,252
2025-05-30	0.63	0.63	0.60	0.60	69,161
2025-05-29	0.65	0.65	0.63	0.63	300
2025-05-28	0.65	0.65	0.65	0.65	0
2025-05-27	0.70	0.70	0.65	0.65	133,266
2025-05-26	0.69	0.69	0.69	0.69	0
2025-05-23	0.70	0.70	0.70	0.70	90,104
2025-05-22	0.70	0.70	0.70	0.70	56
2025-05-21	0.70	0.70	0.70	0.70	89,786
2025-05-20	0.70	0.77	0.70	0.70	180,543
2025-05-19	0.70	0.70	0.70	0.70	3,581
2025-05-16	0.70	0.70	0.70	0.70	80,600
2025-05-15	0.70	0.70	0.70	0.70	0
2025-05-14	0.70	0.70	0.70	0.70	85,272
2025-05-13	0.70	0.70	0.70	0.70	267,354
2025-05-12	0.70	0.70	0.70	0.70	138,098
2025-05-09	0.70	0.70	0.70	0.70	1,201,878
2025-05-08	0.65	0.70	0.65	0.70	1,313,978
2025-05-07	0.68	0.68	0.53	0.65	8,379,419
2025-05-06	0.83	0.83	0.65	0.68	3,918,221
2025-05-05	0.94	0.94	0.94	0.94	0
2025-05-02	0.83	0.83	0.83	0.83	0
2025-05-01	0.83	0.83	0.83	0.83	15,622
2025-04-30	0.88	0.88	0.88	0.88	17,283
2025-04-29	0.93	0.93	0.88	0.88	116,438
2025-04-28	0.93	0.93	0.93	0.93	42
2025-04-25	0.93	0.93	0.93	0.93	510,703
2025-04-24	0.93	0.93	0.93	0.93	560
2025-04-23	0.93	0.93	0.88	0.93	369,679
2025-04-22	0.93	0.93	0.93	0.93	323,476
2025-04-21	0.93	0.93	0.93	0.93	0
2025-04-18	0.93	0.93	0.93	0.93	0
2025-04-17	0.93	0.93	0.93	0.93	0
2025-04-16	0.93	0.93	0.93	0.93	2,999
2025-04-15	0.90	0.93	0.90	0.93	233,795
2025-04-14	0.90	0.90	0.90	0.90	102,813
2025-04-11	0.88	0.90	0.88	0.90	139,305
2025-04-10	0.88	0.88	0.88	0.88	284,904
2025-04-09	0.88	0.88	0.88	0.88	128,928
2025-04-08	0.85	0.88	0.85	0.88	1,505,293
2025-04-07	0.80	0.85	0.80	0.85	4,831,049
2025-04-04	0.93	0.95	0.83	0.83	2,011,320
2025-04-03	1.10	1.02	0.93	0.93	1,728,731
2025-04-02	0.90	1.20	0.90	1.10	4,450,573
2025-04-01	0.90	0.90	0.90	0.90	52,910
2025-03-31	1.00	1.00	0.85	0.90	7,028,100
2025-03-28	0.95	1.05	0.95	1.00	1,297,204
2025-03-27	1.10	1.05	0.95	0.95	2,464,478
2025-03-26	0.83	1.20	0.83	1.05	11,853,175
2025-03-25	0.88	0.88	0.83	0.83	100,288
2025-03-24	0.88	0.85	0.85	0.85	125,000
2025-03-21	0.88	0.88	0.88	0.88	0
2025-03-20	0.88	0.88	0.88	0.88	3,207
2025-03-19	0.88	0.88	0.88	0.88	101,682
2025-03-18	0.88	0.88	0.88	0.88	835,445
2025-03-17	0.88	0.88	0.88	0.88	8,918
2025-03-14	0.88	0.88	0.88	0.88	0
2025-03-13	0.88	0.88	0.88	0.88	0
2025-03-12	0.83	0.88	0.83	0.88	845,767
2025-03-11	0.83	0.83	0.83	0.83	825,000
2025-03-10	0.81	0.83	0.81	0.83	10,794
2025-03-07	0.95	0.95	0.83	0.83	368,362
2025-03-06	0.90	0.97	0.83	0.97	26,407
2025-03-05	0.93	0.93	0.90	0.90	502,055
2025-03-04	0.93	0.93	0.93	0.93	41,299
2025-03-03	0.97	0.97	0.93	0.93	14,553
2025-02-28	0.93	0.95	0.88	0.95	30,408
2025-02-27	0.93	0.93	0.93	0.93	505,350
2025-02-26	0.93	0.93	0.93	0.93	3,545
2025-02-25	0.93	0.93	0.93	0.93	100,773
2025-02-24	0.93	0.93	0.93	0.93	106,713
2025-02-21	0.93	0.93	0.93	0.93	215,976
2025-02-20	0.93	0.93	0.93	0.93	982,037
2025-02-19	0.93	0.93	0.93	0.93	111,682
2025-02-18	0.98	0.98	0.93	0.93	336,913
2025-02-17	0.98	0.98	0.98	0.98	0
2025-02-14	0.98	0.98	0.98	0.98	92,644
2025-02-13	0.98	0.98	0.98	0.98	252,500
2025-02-12	0.98	0.98	0.98	0.98	69,000
2025-02-11	1.03	1.03	0.98	0.98	38,045
2025-02-10	1.10	1.10	1.00	1.03	1,634,134
2025-02-07	1.20	1.20	1.10	1.15	100,045
2025-02-06	1.30	1.30	1.20	1.20	429,929
2025-02-05	1.30	1.30	1.30	1.30	6,936
2025-02-04	1.30	1.30	1.30	1.30	120,215
2025-02-03	1.30	1.30	1.30	1.30	0
2025-01-31	1.35	1.35	1.35	1.35	60,218
2025-01-30	1.35	1.35	1.35	1.35	0
2025-01-29	1.35	1.35	1.35	1.35	0
2025-01-28	1.35	1.35	1.35	1.35	1,459
2025-01-27	1.35	1.35	1.35	1.35	0
2025-01-24	1.38	1.38	1.38	1.35	320
2025-01-23	1.35	1.35	1.35	1.35	0
2025-01-22	1.35	1.35	1.35	1.35	0
2025-01-21	1.35	1.35	1.35	1.35	2,265
2025-01-20	1.35	1.35	1.35	1.35	7,299
2025-01-17	1.35	1.35	1.35	1.35	2,382
2025-01-16	1.35	1.35	1.35	1.35	5,000
2025-01-15	1.35	1.35	1.35	1.35	1,190
2025-01-14	1.35	1.35	1.35	1.35	1,104
2025-01-13	1.35	1.35	1.35	1.35	13,382
2025-01-10	1.35	1.35	1.35	1.35	0
2025-01-09	1.35	1.35	1.35	1.35	0
2025-01-08	1.35	1.35	1.35	1.35	47,194
2025-01-07	1.40	1.40	1.35	1.35	238,513
2025-01-06	1.40	1.40	1.40	1.40	32,866
2025-01-03	1.40	1.40	1.40	1.40	66
2025-01-02	1.40	1.30	1.30	1.40	124,359
2025-01-01	1.40	1.40	1.40	1.40	0
2024-12-31	1.40	1.40	1.40	1.40	1,142
2024-12-30	1.40	1.40	1.40	1.40	141,312
2024-12-27	1.40	1.40	1.40	1.40	11,862
2024-12-26	1.40	1.40	1.40	1.40	0
2024-12-25	1.40	1.40	1.40	1.40	0
2024-12-24	1.40	1.40	1.40	1.40	100,421
2024-12-23	1.40	1.40	1.40	1.40	138
2024-12-20	1.40	1.45	1.40	1.40	143,120
2024-12-19	1.50	1.50	1.45	1.45	48,215
2024-12-18	1.45	1.50	1.45	1.50	6,869
2024-12-17	1.50	1.50	1.45	1.45	0
2024-12-16	1.50	1.50	1.50	1.50	160,000
2024-12-13	1.50	1.50	1.50	1.50	1,099
2024-12-12	1.50	1.50	1.50	1.50	0
2024-12-11	1.50	1.50	1.50	1.50	1,602
2024-12-10	1.45	1.50	1.45	1.50	235
2024-12-09	1.45	1.45	1.45	1.45	95,844
2024-12-06	1.45	1.45	1.45	1.45	0
2024-12-05	1.45	1.45	1.45	1.45	1,133
2024-12-04	1.45	1.45	1.45	1.45	23,396
2024-12-03	1.50	1.50	1.45	1.45	0
2024-12-02	1.50	1.50	1.50	1.50	0
2024-11-29	1.50	1.50	1.50	1.50	0
2024-11-28	1.50	1.50	1.50	1.50	0
2024-11-27	1.50	1.50	1.50	1.50	32,113
2024-11-26	1.45	1.50	1.45	1.50	0
2024-11-25	1.50	1.50	1.45	1.45	1,200
2024-11-22	1.50	1.50	1.50	1.50	136,481
2024-11-21	1.50	1.50	1.50	1.50	0
2024-11-20	1.50	1.50	1.50	1.50	0
2024-11-19	1.55	1.55	1.50	1.50	85,298
2024-11-18	1.60	1.60	1.55	1.55	0
2024-11-15	1.60	1.60	1.60	1.60	84,848
2024-11-14	1.60	1.60	1.60	1.60	262,338
2024-11-13	1.60	1.60	1.60	1.60	65,754
2024-11-12	1.60	1.73	1.60	1.60	143,113
2024-11-11	1.60	1.60	1.60	1.60	0
2024-11-08	1.60	1.60	1.60	1.60	0
2024-11-07	1.60	1.60	1.60	1.60	11,623
2024-11-06	1.60	1.60	1.60	1.60	25,000
2024-11-05	1.55	1.60	1.55	1.60	230,508
2024-11-04	1.70	1.70	1.60	1.60	563,415
2024-11-01	1.70	1.70	1.70	1.70	42,850
2024-10-31	1.70	1.70	1.70	1.70	0
2024-10-30	1.75	1.75	1.70	1.70	383,101
2024-10-29	1.75	1.75	1.75	1.75	91,111
2024-10-28	1.75	1.75	1.75	1.75	412,637
2024-10-25	1.75	1.75	1.75	1.75	1,063
2024-10-24	1.75	1.75	1.75	1.75	39,548
2024-10-23	1.75	1.75	1.75	1.75	1,406
2024-10-22	1.75	1.75	1.75	1.75	125,908
2024-10-21	1.75	1.75	1.75	1.75	10,911
2024-10-18	1.75	1.75	1.75	1.75	0
2024-10-17	1.75	1.75	1.75	1.75	0
2024-10-16	1.75	1.75	1.75	1.75	105,205
2024-10-15	1.75	1.75	1.75	1.75	519
2024-10-14	1.75	1.75	1.75	1.75	0
2024-10-11	1.75	1.75	1.75	1.75	0
2024-10-10	1.75	1.75	1.75	1.75	2,794
2024-10-09	1.75	1.75	1.75	1.75	0
2024-10-08	1.75	1.75	1.75	1.75	55
2024-10-07	1.75	1.75	1.75	1.75	0
2024-10-04	1.75	1.75	1.75	1.75	50,111
2024-10-03	1.75	1.75	1.75	1.75	3,199
2024-10-02	1.80	1.80	1.75	1.75	0
2024-10-01	1.80	1.80	1.80	1.80	462
2024-09-30	1.80	1.80	1.80	1.80	157
2024-09-27	1.80	1.80	1.80	1.80	2,681
2024-09-26	1.80	1.80	1.80	1.80	0
2024-09-25	1.80	1.80	1.80	1.80	88,509
2024-09-24	1.80	1.80	1.80	1.80	64,936
2024-09-23	1.80	1.80	1.80	1.80	3,579
2024-09-20	1.80	1.80	1.80	1.80	0
2024-09-19	1.80	1.80	1.80	1.80	49,389
2024-09-18	2.00	2.00	1.70	1.80	1,504,842
2024-09-17	1.95	2.00	1.95	2.00	793
2024-09-16	1.95	1.95	1.95	1.95	75,049
2024-09-13	1.95	1.95	1.95	1.95	241,225
2024-09-12	1.95	1.95	1.95	1.95	25,000
2024-09-11	1.95	1.95	1.95	1.95	120
2024-09-10	2.00	2.00	1.95	1.95	155,460
2024-09-09	2.00	2.00	2.00	2.00	389,959
2024-09-06	2.00	2.00	2.00	2.00	25,000
2024-09-05	2.00	2.00	2.00	2.00	244,659
2024-09-04	2.00	2.00	2.00	2.00	6,083
2024-09-03	2.10	2.14	2.00	2.00	271,881
2024-09-02	2.10	2.10	2.10	2.10	4,450
2024-08-30	2.25	2.25	2.10	2.10	227,754
2024-08-29	2.25	2.25	2.25	2.25	324,215
2024-08-28	2.30	2.30	2.25	2.25	22,233
2024-08-27	2.30	2.40	2.40	2.30	785,428
2024-08-26	2.30	2.30	2.30	2.30	0
2024-08-23	2.30	2.30	2.30	2.30	8,485
2024-08-22	2.30	2.30	2.30	2.30	1,916
2024-08-21	2.30	2.30	2.30	2.30	259
2024-08-20	2.30	2.30	2.30	2.30	41
2024-08-19	2.25	2.30	2.25	2.30	102,298
2024-08-16	2.25	2.25	2.25	2.25	0
2024-08-15	2.15	2.25	2.15	2.25	709,236
2024-08-14	2.15	2.15	2.15	2.15	45
2024-08-13	2.15	2.15	2.15	2.15	113
2024-08-12	2.15	2.15	2.15	2.15	0
2024-08-09	2.15	2.15	2.15	2.15	300,000
2024-08-08	2.15	2.15	2.15	2.15	6,387
2024-08-07	2.15	2.15	2.15	2.15	3,372
2024-08-06	2.15	2.20	2.06	2.15	12,969
2024-08-05	2.15	2.15	2.15	2.15	2,333
2024-08-02	2.20	2.20	2.15	2.15	45
2024-08-01	2.20	2.20	2.20	2.20	1
2024-07-31	2.20	2.20	2.20	2.20	88,555
2024-07-30	2.20	2.20	2.20	2.20	51,752
2024-07-29	2.30	2.30	2.05	2.20	1,394,959
2024-07-26	2.30	2.30	2.30	2.30	90,306
2024-07-25	2.30	2.30	2.30	2.30	47
2024-07-24	2.25	2.30	2.25	2.30	25,000
2024-07-23	2.25	2.25	2.25	2.25	4,214
2024-07-22	2.45	2.45	2.25	2.25	126,441
2024-07-19	2.45	2.45	2.45	2.45	121,322
2024-07-18	2.45	2.45	2.45	2.45	10,397
2024-07-17	2.45	2.45	2.45	2.45	2,982
2024-07-16	2.45	2.45	2.45	2.45	1,675
2024-07-15	2.45	2.45	2.45	2.45	0
2024-07-12	2.40	2.45	2.40	2.45	0
2024-07-11	2.40	2.40	2.40	2.40	41
2024-07-10	2.40	2.40	2.40	2.40	245,148
2024-07-09	2.40	2.40	2.40	2.40	20,979
2024-07-08	2.40	2.40	2.40	2.40	0
2024-07-05	2.40	2.40	2.40	2.40	0
2024-07-04	2.40	2.40	2.35	2.40	1,976
2024-07-03	2.40	2.40	2.40	2.40	0
2024-07-02	2.40	2.40	2.40	2.40	40
2024-07-01	2.40	2.40	2.40	2.40	69,656
2024-06-28	2.40	2.40	2.40	2.40	89,705
2024-06-27	2.20	2.40	2.20	2.40	1,000,038
2024-06-26	2.35	2.35	2.20	2.20	374,477
2024-06-25	2.35	2.35	2.35	2.35	381,233
2024-06-24	2.40	2.40	2.35	2.35	336
2024-06-21	2.40	2.40	2.40	2.40	17,194
2024-06-20	2.40	2.40	2.40	2.40	20,000
2024-06-19	2.55	2.55	2.40	2.40	271,832
2024-06-18	2.55	2.55	2.55	2.55	22,347
2024-06-17	2.75	2.75	2.50	2.55	935,860
2024-06-14	3.05	3.05	2.75	2.75	582,229
2024-06-13	3.05	3.05	3.05	3.05	20,751
2024-06-12	3.05	3.05	3.05	3.05	3,150
2024-06-11	3.10	3.10	3.05	3.05	225,810
2024-06-10	3.20	3.20	3.10	3.10	319,852
2024-06-07	3.20	3.20	3.20	3.20	79,126
2024-06-06	3.20	3.20	3.20	3.20	80
2024-06-05	3.20	3.20	3.20	3.20	314,458
2024-06-04	2.90	3.30	2.90	3.20	1,423,756
2024-06-03	2.65	2.90	2.65	2.90	610,056
2024-05-31	2.65	2.75	2.65	2.65	0
2024-05-30	2.75	2.75	2.65	2.65	550,312
2024-05-29	2.75	2.75	2.75	2.75	6,522
2024-05-28	2.75	2.75	2.75	2.75	292
2024-05-27	2.75	2.75	2.75	2.75	0
2024-05-24	2.75	2.75	2.75	2.75	21,017
2024-05-23	2.75	2.75	2.75	2.75	96,902
2024-05-22	2.75	2.75	2.75	2.75	3,660
2024-05-21	2.75	2.75	2.75	2.75	49,060
2024-05-20	2.70	2.92	2.75	2.75	12,387
2024-05-17	2.70	2.70	2.70	2.70	174,774
2024-05-16	2.70	2.70	2.70	2.70	320,015
2024-05-15	2.45	2.70	2.45	2.70	276,429
2024-05-14	2.50	2.50	2.35	2.45	172,694
2024-05-13	2.20	2.60	2.20	2.50	787,318
2024-05-10	2.20	2.20	2.20	2.20	0
2024-05-09	2.20	2.20	2.15	2.20	367,986
2024-05-08	2.20	2.20	2.20	2.20	303,642
2024-05-07	2.00	2.20	2.00	2.20	566,154
2024-05-06	2.00	2.00	2.00	2.00	0
2024-05-03	2.00	2.10	2.00	2.00	208,895
2024-05-02	2.00	2.00	2.00	2.00	230,000
2024-05-01	2.00	2.00	2.00	2.00	5,896
2024-04-30	2.00	2.00	2.00	2.00	2,197
2024-04-29	1.95	2.00	1.95	2.00	318,923
2024-04-26	1.95	1.95	1.95	1.95	0
2024-04-25	1.85	1.95	1.85	1.95	778,091
2024-04-24	1.85	1.85	1.85	1.85	0
2024-04-23	1.85	1.85	1.76	1.85	6,256
2024-04-22	1.90	1.90	1.85	1.85	105,000
2024-04-19	1.95	1.95	1.90	1.90	0
2024-04-18	1.95	1.95	1.90	1.90	1,000,054
2024-04-17	1.95	1.95	1.95	1.95	1,385
2024-04-16	1.95	1.95	1.95	1.95	0
2024-04-15	1.95	1.95	1.95	1.95	254,405
2024-04-12	1.95	1.95	1.95	1.95	149,169
2024-04-11	1.95	1.95	1.95	1.95	65,238
2024-04-10	1.95	1.95	1.95	1.95	250,000
2024-04-09	1.95	1.95	1.95	1.95	132,195
2024-04-08	1.85	1.95	1.75	1.95	458,672
2024-04-05	1.85	1.85	1.85	1.85	6,961
2024-04-04	1.85	1.85	1.85	1.85	35,000
2024-04-03	1.80	1.85	1.80	1.85	176,121
2024-04-02	1.85	1.85	1.80	1.80	62,664
2024-04-01	1.85	1.85	1.85	1.85	0
2024-03-29	1.85	1.85	1.85	1.85	0
2024-03-28	1.90	1.90	1.85	1.85	87,292
2024-03-27	2.20	2.20	1.90	1.90	497,557
2024-03-26	2.20	2.20	2.20	2.20	0
2024-03-25	2.20	2.20	2.20	2.20	360
2024-03-22	2.20	2.20	2.20	2.20	4,198
2024-03-21	2.20	2.20	2.20	2.20	46,606
2024-03-20	2.20	2.20	2.20	2.20	1,808
2024-03-19	2.20	2.20	2.20	2.20	403,245
2024-03-18	2.20	2.20	2.20	2.20	0
2024-03-15	2.20	2.20	2.20	2.20	0
2024-03-14	2.20	2.20	2.20	2.20	0
2024-03-13	2.20	2.20	2.20	2.20	0
2024-03-12	2.20	2.20	2.20	2.20	195
2024-03-11	2.20	2.20	2.20	2.20	52,788
2024-03-08	2.20	2.20	2.20	2.20	645,263
2024-03-07	2.20	2.20	2.20	2.20	0
2024-03-06	2.10	2.20	2.10	2.20	0
2024-03-05	2.20	2.20	2.20	2.20	3,996
2024-03-04	2.20	2.20	2.20	2.20	529
2024-03-01	2.20	2.20	2.20	2.20	57,545
2024-02-29	2.20	2.20	2.20	2.20	539
2024-02-28	2.20	2.20	2.20	2.20	223
2024-02-27	2.20	2.20	2.20	2.20	0
2024-02-26	2.20	2.20	2.20	2.20	865
2024-02-23	2.20	2.20	2.20	2.20	84,071
2024-02-22	2.20	2.20	2.20	2.20	356,606
2024-02-21	2.20	2.20	2.20	2.20	53,179
2024-02-20	2.20	2.20	2.20	2.20	29,446
2024-02-19	2.20	2.20	2.20	2.20	265,670
2024-02-16	2.10	2.20	2.10	2.20	277,974
2024-02-15	2.05	2.05	1.95	2.00	273,364
2024-02-14	1.95	2.05	1.95	2.05	62,240
2024-02-13	1.95	1.95	1.95	1.95	146
2024-02-12	1.95	1.95	1.95	1.95	0
2024-02-09	1.95	1.95	1.95	1.95	85,613
2024-02-08	1.75	1.95	1.75	1.95	87,520
2024-02-07	1.95	1.95	1.80	1.80	344,364
2024-02-06	1.95	1.95	1.95	1.95	0
2024-02-05	2.15	2.15	1.95	1.95	74,947
2024-02-02	2.15	2.15	2.15	2.15	1,022,678
2024-02-01	2.15	2.15	2.15	2.15	131,675
2024-01-31	2.15	2.15	2.15	2.15	25,729
2024-01-30	2.15	2.15	2.15	2.15	127,070
2024-01-29	2.15	2.15	2.15	2.15	22,727
2024-01-26	2.15	2.15	2.15	2.15	0
2024-01-25	2.15	2.15	2.15	2.15	91,055
2024-01-24	2.15	2.15	2.15	2.15	21,571
2024-01-23	2.20	2.20	2.00	2.15	2,041,473
2024-01-22	2.35	2.35	2.20	2.20	315,833
2024-01-19	2.60	2.60	2.35	2.35	20,728
2024-01-18	2.60	2.60	2.60	2.60	0
2024-01-17	2.65	2.65	2.60	2.60	502,115
2024-01-16	2.65	2.65	2.65	2.65	225,574
2024-01-15	2.25	2.65	2.25	2.65	1,974,401
2024-01-12	2.50	2.50	2.25	2.25	502,604
2024-01-11	2.35	2.50	2.35	2.50	79,761
2024-01-10	2.35	2.35	2.35	2.35	35,000
2024-01-09	2.35	2.35	2.35	2.35	289,650
2024-01-08	2.35	2.35	2.35	2.35	7,198
2024-01-05	2.30	2.35	2.30	2.35	332,231
2024-01-04	2.30	2.30	2.30	2.30	144,329
2024-01-03	2.60	2.60	2.20	2.30	4,199,487
2024-01-02	2.35	2.60	2.35	2.60	246,285
2024-01-01	2.35	2.35	2.35	2.35	0
2023-12-29	2.35	2.35	2.35	2.35	552,182
2023-12-28	2.35	2.35	2.35	2.35	5,785
2023-12-27	2.00	2.35	2.00	2.35	946,426
2023-12-26	2.00	2.00	2.00	2.00	0
2023-12-25	2.00	2.00	2.00	2.00	0
2023-12-22	2.00	2.00	2.00	2.00	100,000
2023-12-21	2.20	2.20	2.00	2.00	2,305,553
2023-12-20	2.20	2.20	2.20	2.20	0
2023-12-19	2.20	2.20	2.20	2.20	43
2023-12-18	2.20	2.20	2.20	2.20	35,005
2023-12-15	2.20	2.20	2.20	2.20	100,869
2023-12-14	2.20	2.20	2.20	2.20	170,616
2023-12-13	2.20	2.20	2.20	2.20	0
2023-12-12	2.20	2.20	2.20	2.20	300,652
2023-12-11	2.20	2.20	2.20	2.20	71,097
2023-12-08	2.20	2.20	2.20	2.20	230
2023-12-07	2.20	2.20	2.20	2.20	166,313
2023-12-06	2.20	2.20	2.20	2.20	4,478
2023-12-05	2.20	2.20	2.20	2.20	0
2023-12-04	2.20	2.20	2.20	2.20	5,066
2023-12-01	2.20	2.20	2.20	2.20	1,298
2023-11-30	2.20	2.20	2.20	2.20	7,636
2023-11-29	2.15	2.20	2.15	2.20	122,729
2023-11-28	2.15	2.15	2.15	2.15	284
2023-11-27	2.15	2.15	2.15	2.15	5,358
2023-11-24	2.15	2.15	2.15	2.15	640
2023-11-23	2.15	2.15	2.15	2.15	66,195
2023-11-22	2.15	2.15	2.15	2.15	8,997
2023-11-21	2.15	2.15	2.15	2.15	335
2023-11-20	2.15	2.15	2.15	2.15	24,235
2023-11-17	2.15	2.15	2.15	2.15	18,814
2023-11-16	2.15	2.15	2.15	2.15	20
2023-11-15	2.15	2.15	2.15	2.15	401,802
2023-11-14	2.15	2.15	2.15	2.15	0
2023-11-13	2.15	2.15	2.15	2.15	161,776
2023-11-10	2.15	2.15	2.15	2.15	124
2023-11-09	2.15	2.15	2.15	2.15	64,380
2023-11-08	2.15	2.15	2.15	2.15	60,100
2023-11-07	2.10	2.15	2.10	2.15	47,567
2023-11-06	2.10	2.10	2.10	2.10	266,356
2023-11-03	2.10	2.10	2.10	2.10	211,283
2023-11-02	2.10	2.10	2.10	2.10	72,881
2023-11-01	2.20	2.20	2.10	2.10	575,073
2023-10-31	2.20	2.20	2.20	2.20	2,431
2023-10-30	2.20	2.20	2.15	2.20	144,411
2023-10-27	2.10	2.20	2.10	2.20	266,966
2023-10-26	2.20	2.20	2.10	2.10	656,371
2023-10-25	2.00	2.20	2.00	2.20	663,602
2023-10-24	2.00	2.00	2.00	2.00	102,938
2023-10-23	1.75	2.05	1.75	2.00	1,456,870
2023-10-20	1.65	1.65	1.65	1.65	273,222
2023-10-19	1.65	1.65	1.65	1.65	31
2023-10-18	2.00	2.00	1.60	1.65	1,535,163
2023-10-17	2.10	2.10	2.00	2.00	300,205
2023-10-16	2.10	2.10	2.10	2.10	5,913
2023-10-13	2.10	2.10	2.10	2.10	11,747
2023-10-12	2.10	2.10	2.10	2.10	190
2023-10-11	2.10	2.10	2.10	2.10	10
2023-10-10	2.10	2.10	2.10	2.10	117
2023-10-09	2.15	2.15	2.10	2.10	26,701
2023-10-06	2.15	2.15	2.15	2.15	31,862
2023-10-05	2.15	2.15	2.15	2.15	10
2023-10-04	2.15	2.15	2.15	2.15	10,898
2023-10-03	2.15	2.15	2.15	2.15	1,155
2023-10-02	2.15	2.15	2.15	2.15	3,660
2023-09-29	2.15	2.15	2.15	2.15	795
2023-09-28	2.15	2.15	2.15	2.15	2,775
2023-09-27	2.15	2.15	2.15	2.15	76,390
2023-09-26	2.15	2.15	2.15	2.15	10
2023-09-25	2.15	2.15	2.15	2.15	10
2023-09-22	2.15	2.15	2.15	2.15	0
2023-09-21	2.15	2.15	2.15	2.15	0
2023-09-20	2.15	2.15	2.15	2.15	952
2023-09-19	2.15	2.15	2.15	2.15	25,019
2023-09-18	2.20	2.20	2.15	2.15	45,605
2023-09-15	2.20	2.20	2.20	2.20	19,508
2023-09-14	2.20	2.20	2.20	2.20	987
2023-09-13	2.20	2.20	2.20	2.20	48,087
2023-09-12	2.20	2.20	2.20	2.20	24,558
2023-09-11	2.20	2.20	2.20	2.20	250,027
2023-09-08	2.20	2.20	2.20	2.20	48,061
2023-09-07	2.20	2.20	2.20	2.20	6,066
2023-09-06	2.20	2.20	2.20	2.20	20
2023-09-05	2.20	2.20	2.20	2.20	30
2023-09-04	2.20	2.20	2.20	2.20	11,843
2023-09-01	2.25	2.25	2.25	2.25	0
2023-08-31	2.25	2.25	2.25	2.25	225,010
2023-08-30	2.25	2.25	2.25	2.25	1,010
2023-08-29	2.25	2.25	2.25	2.25	26,211
2023-08-28	2.25	2.25	2.25	2.25	0
2023-08-25	2.25	2.25	2.25	2.25	105,313
2023-08-24	2.30	2.30	2.25	2.25	55,747
2023-08-23	2.30	2.30	2.30	2.30	20
2023-08-22	2.30	2.30	2.30	2.30	20
2023-08-21	2.30	2.30	2.30	2.30	613
2023-08-18	2.30	2.30	2.30	2.30	121,659
2023-08-17	2.30	2.30	2.30	2.30	50,010
2023-08-16	2.30	2.30	2.30	2.30	10
2023-08-15	2.30	2.30	2.30	2.30	96,251
2023-08-14	2.30	2.30	2.30	2.30	75,417
2023-08-11	2.30	2.30	2.30	2.30	3,359
2023-08-10	2.30	2.30	2.30	2.30	10
2023-08-09	2.30	2.30	2.30	2.30	20
2023-08-08	2.40	2.40	2.30	2.30	817,697
2023-08-07	2.35	2.40	2.35	2.40	50,643
2023-08-04	2.35	2.35	2.35	2.35	4,250
2023-08-03	2.30	2.35	2.30	2.35	209,563
2023-08-02	2.30	2.30	2.30	2.30	150,355
2023-08-01	2.30	2.30	2.30	2.30	56,855
2023-07-31	2.30	2.30	2.30	2.30	48,736
2023-07-28	2.30	2.30	2.30	2.30	10
2023-07-27	2.30	2.30	2.30	2.30	0
2023-07-26	2.30	2.30	2.30	2.30	0
2023-07-25	2.30	2.30	2.30	2.30	120,512
2023-07-24	2.30	2.30	2.30	2.30	6,067
2023-07-21	2.30	2.30	2.30	2.30	0
2023-07-20	2.30	2.30	2.30	2.30	22,768
2023-07-19	2.30	2.30	2.30	2.30	0
2023-07-18	2.25	2.30	2.25	2.30	121,174
2023-07-17	2.20	2.25	2.20	2.25	566,714
2023-07-14	2.20	2.20	2.20	2.20	218,329
2023-07-13	2.20	2.20	2.20	2.20	217,780
2023-07-12	2.10	2.30	2.30	2.30	323,972
2023-07-11	2.10	2.10	2.10	2.10	29,379
2023-07-10	2.10	2.10	2.10	2.10	0
2023-07-07	2.10	2.10	2.10	2.10	19,419
2023-07-06	2.15	2.15	2.10	2.10	618,152
2023-07-05	2.15	2.15	2.15	2.15	118,003
2023-07-04	2.15	2.30	2.15	2.15	117,763
2023-07-03	2.15	2.15	2.15	2.15	688,790
2023-06-30	2.10	2.15	2.10	2.15	1,566,129
2023-06-29	2.20	2.20	2.05	2.10	1,133,205
2023-06-28	2.25	2.25	2.20	2.20	280,538
2023-06-27	2.25	2.25	2.25	2.25	80,072
2023-06-26	2.25	2.28	2.25	2.25	1,379,809
2023-06-23	2.40	2.40	2.25	2.25	393,541
2023-06-22	2.40	2.40	2.40	2.40	381,849
2023-06-21	2.40	2.40	2.40	2.40	161,341
2023-06-20	2.40	2.40	2.40	2.40	374,449
2023-06-19	2.50	2.55	2.40	2.40	2,157,035
2023-06-16	2.90	2.90	2.90	2.90	238,044
2023-06-15	2.90	2.90	2.90	2.90	201,628
2023-06-14	2.90	2.90	2.90	2.90	225,200
2023-06-13	2.90	2.90	2.75	2.90	450,796
2023-06-12	2.90	2.90	2.90	2.90	129,316
2023-06-09	2.90	2.90	2.90	2.90	50,000
2023-06-08	2.85	2.90	2.85	2.90	379,331
2023-06-07	2.90	2.90	2.85	2.85	328,970
2023-06-06	2.90	3.05	2.90	2.90	789,686
2023-06-05	2.90	2.90	2.90	2.90	572
2023-06-02	2.90	2.90	2.90	2.90	16,888
2023-06-01	2.95	2.95	2.90	2.90	396,591
2023-05-31	2.95	2.95	2.95	2.95	849
2023-05-30	2.90	2.95	2.90	2.95	71,542
2023-05-29	2.90	2.90	2.90	2.90	0
2023-05-26	2.90	2.90	2.90	2.90	299
2023-05-25	3.05	3.05	2.90	2.90	26,654
2023-05-24	3.05	3.05	3.05	3.05	513,618
2023-05-23	3.10	3.10	3.00	3.05	119,265
2023-05-22	3.10	3.10	3.10	3.10	27,647
2023-05-19	3.05	3.10	3.05	3.10	203,682
2023-05-18	2.85	3.05	2.85	3.05	412,783
2023-05-17	2.85	2.85	2.85	2.85	443,190
2023-05-16	2.85	3.10	2.85	2.85	881,442
2023-05-15	2.85	2.85	2.85	2.85	1,101
2023-05-12	2.85	2.85	2.85	2.85	890,452
2023-05-11	3.00	3.00	2.85	2.85	393,414
2023-05-10	3.00	3.00	3.00	3.00	8,808
2023-05-09	3.00	3.00	3.00	3.00	310,188
2023-05-08	3.00	3.00	3.00	3.00	0
2023-05-05	3.00	3.00	3.00	3.00	179,290
2023-05-04	3.00	3.00	3.00	3.00	324,567
2023-05-03	2.90	3.00	2.90	3.00	316,709
2023-05-02	3.25	3.25	2.90	2.90	832,678
2023-05-01	3.25	3.25	3.25	3.25	0
2023-04-28	3.15	3.25	3.15	3.25	797,871
2023-04-27	3.00	3.20	2.90	3.05	1,863,171
2023-04-26	2.75	3.25	2.75	3.00	2,445,849
2023-04-25	2.25	2.90	2.25	2.75	8,838,388
2023-04-24	2.20	2.20	2.20	2.20	493,081
2023-04-21	2.20	2.20	2.20	2.20	97,545
2023-04-20	2.20	2.20	2.20	2.20	13,196
2023-04-19	2.15	2.20	2.15	2.20	298,447
2023-04-18	2.10	2.15	2.10	2.15	1,119,877
2023-04-17	2.10	2.10	2.10	2.10	125,073
2023-04-14	2.10	2.10	2.10	2.10	428
2023-04-13	2.10	2.10	2.10	2.10	563,776
2023-04-12	2.00	2.00	2.00	2.00	488,875
2023-04-11	2.00	2.00	2.00	2.00	81,755
2023-04-10	2.00	2.00	2.00	2.00	0
2023-04-07	2.00	2.00	2.00	2.00	0
2023-04-06	2.00	2.00	2.00	2.00	149,154
2023-04-05	2.00	2.00	2.00	2.00	105
2023-04-04	2.00	2.00	2.00	2.00	300,000
2023-04-03	2.00	2.00	2.00	2.00	206,231
2023-03-31	1.95	2.08	2.08	2.08	1,287,483
2023-03-30	1.95	1.95	1.95	1.95	101,090
2023-03-29	2.10	2.10	1.95	1.95	428,571
2023-03-28	2.00	2.00	2.00	2.00	105
2023-03-27	2.00	2.00	2.00	2.00	176,764
2023-03-24	2.00	2.00	2.00	2.00	67,573
2023-03-23	2.05	2.05	1.90	2.00	730,306
2023-03-22	2.15	2.15	2.05	2.05	75,141
2023-03-21	2.15	2.15	2.15	2.15	10,144
2023-03-20	2.20	2.20	2.15	2.15	12,384
2023-03-17	2.40	2.40	2.15	2.20	1,293,586
2023-03-16	2.40	2.40	2.40	2.40	184
2023-03-15	2.40	2.40	2.40	2.40	650,442
2023-03-14	2.40	2.40	2.40	2.40	22,456
2023-03-13	2.40	2.40	2.40	2.40	451
2023-03-10	2.40	2.40	2.40	2.40	0
2023-03-09	2.40	2.40	2.40	2.40	210
2023-03-08	2.40	2.40	2.40	2.40	17,070
2023-03-07	2.45	2.50	2.40	2.40	442,862
2023-03-06	2.45	2.45	2.45	2.45	1,366
2023-03-03	2.60	2.60	2.40	2.45	790,273
2023-03-02	2.60	2.60	2.60	2.60	107,747
2023-03-01	2.60	2.60	2.60	2.60	450,520
2023-02-28	2.85	2.70	2.55	2.65	1,530,345
2023-02-27	2.85	2.85	2.85	2.85	254
2023-02-24	3.12	3.12	2.85	2.85	28,448
2023-02-23	2.85	2.85	2.85	2.85	17,524
2023-02-22	2.90	2.90	2.85	2.85	73,691
2023-02-21	2.90	2.90	2.90	2.90	17,811
2023-02-20	2.90	2.90	2.90	2.90	73,014
2023-02-17	2.90	2.90	2.90	2.90	1,592
2023-02-16	2.90	2.90	2.90	2.90	499
2023-02-15	2.90	2.90	2.90	2.90	212
2023-02-14	2.90	2.90	2.80	2.90	45,335
2023-02-13	2.95	2.95	2.90	2.90	15,212
2023-02-10	3.10	3.10	2.95	2.95	733,703
2023-02-09	3.10	3.10	3.10	3.10	459,593
2023-02-08	3.15	3.15	3.10	3.10	447,075
2023-02-07	3.15	3.15	3.15	3.15	189,341
2023-02-06	3.50	3.70	3.15	3.15	1,935,944
2023-02-03	3.45	3.55	3.30	3.55	1,055,700
2023-02-02	3.20	3.45	3.20	3.45	348,751
2023-02-01	3.20	3.20	3.20	3.20	757,465
2023-01-31	3.20	3.20	3.20	3.20	516,533
2023-01-30	3.15	3.20	3.15	3.20	615,955
2023-01-27	3.15	3.15	3.15	3.15	60,408
2023-01-26	2.90	3.15	2.90	3.15	341,151
2023-01-25	3.10	3.10	2.90	2.90	588,006
2023-01-24	3.30	3.30	3.10	3.10	647,674
2023-01-23	3.30	3.30	3.30	3.30	385,941
2023-01-20	3.20	3.30	3.20	3.30	608,248
2023-01-19	3.70	3.70	3.20	3.20	961,713
2023-01-18	3.70	3.70	3.70	3.70	7,390
2023-01-17	3.70	3.80	3.65	3.70	1,343,971
2023-01-16	3.00	3.80	3.00	3.70	3,257,764
2023-01-13	3.20	3.20	3.10	3.20	2,366,116
2023-01-12	3.00	3.20	3.00	3.20	1,515,992
2023-01-11	2.55	3.00	2.55	3.00	2,006,329
2023-01-10	2.50	2.55	2.50	2.55	165,650
2023-01-09	2.50	2.50	2.50	2.50	178,650
2023-01-06	2.50	2.50	2.50	2.50	130,128
2023-01-05	2.50	2.44	2.44	2.44	66,301
2023-01-04	2.50	2.50	2.50	2.50	29,842
2023-01-03	2.30	2.50	2.30	2.50	650,099
2023-01-02	2.30	2.30	2.30	2.30	0
2022-12-30	2.30	2.30	2.30	2.30	226,956
2022-12-29	2.30	2.30	2.30	2.30	1,041
2022-12-28	2.10	2.30	2.10	2.30	858,580
2022-12-27	2.10	2.10	2.10	2.10	0
2022-12-26	2.10	2.10	2.10	2.10	0
2022-12-23	2.10	2.10	2.10	2.10	0
2022-12-22	2.10	2.10	2.10	2.10	113
2022-12-21	2.10	2.10	2.10	2.10	52,000
2022-12-20	2.30	2.30	1.90	2.10	2,894,784
2022-12-19	2.30	2.30	2.30	2.30	0
2022-12-16	2.30	2.30	2.10	2.30	1,315,053
2022-12-15	2.45	2.50	2.30	2.30	874,821
2022-12-14	2.45	2.45	2.45	2.45	54,941
2022-12-13	2.55	2.55	2.45	2.45	1,125
2022-12-12	2.75	2.75	2.45	2.55	1,388,197
2022-12-09	2.75	2.75	2.75	2.75	352,088
2022-12-08	2.75	2.75	2.65	2.75	1,290,089
2022-12-07	3.00	3.00	2.75	2.75	600,107
2022-12-06	3.00	3.00	3.00	3.00	236,306
2022-12-05	3.00	3.00	3.00	3.00	352,676
2022-12-02	3.15	3.15	3.00	3.00	656,903
2022-12-01	3.15	3.35	3.15	3.15	734,731
2022-11-30	2.65	3.25	2.65	3.15	2,684,382
2022-11-29	2.80	2.80	2.60	2.65	475,000
2022-11-28	2.90	2.90	2.85	2.85	125,000
2022-11-25	2.90	2.90	2.90	2.90	151,229
2022-11-24	2.85	2.90	2.85	2.90	100,418
2022-11-23	3.05	3.05	2.85	2.85	562,227
2022-11-22	3.05	3.05	3.05	3.05	233,309
2022-11-21	3.05	3.05	3.00	3.05	56,401
2022-11-18	3.05	3.05	3.05	3.05	3,925
2022-11-17	3.00	3.05	3.00	3.05	290,374
2022-11-16	3.10	3.10	2.85	3.00	625,035
2022-11-15	3.25	3.25	2.95	3.10	1,069,333
2022-11-14	3.25	3.25	3.25	3.25	69,556
2022-11-11	3.10	3.25	3.10	3.25	484
2022-11-10	3.10	3.10	3.10	3.10	4,543
2022-11-09	3.05	3.10	3.05	3.10	566,775
2022-11-08	3.10	3.10	3.05	3.05	30,128
2022-11-07	3.40	3.40	3.10	3.10	124,189
2022-11-04	3.40	3.40	3.40	3.40	791,684
2022-11-03	3.45	3.45	3.40	3.40	103,338
2022-11-02	3.45	3.45	3.45	3.45	239,883
2022-11-01	3.65	3.65	3.45	3.45	951,443
2022-10-31	3.15	3.08	3.08	3.08	902,148
2022-10-28	3.15	3.15	3.15	3.15	254,823
2022-10-27	3.10	3.15	3.05	3.15	924,420
2022-10-26	3.36	3.45	3.10	3.10	1,345,084
2022-10-25	2.65	3.65	2.65	3.45	4,910,863
2022-10-24	2.05	2.70	2.05	2.65	2,010,595
2022-10-21	1.90	2.05	1.90	2.05	673,292
2022-10-20	1.90	1.90	1.90	1.90	1,020
2022-10-19	1.90	1.90	1.90	1.90	2,604
2022-10-18	2.05	2.05	1.90	1.90	302,999
2022-10-17	2.05	2.05	2.05	2.05	105,590
2022-10-14	2.05	2.05	1.90	2.05	472,285
2022-10-13	2.05	2.05	2.05	2.05	162,163
2022-10-12	2.05	2.05	2.05	2.05	228,842
2022-10-11	2.10	2.10	2.05	2.05	168,571
2022-10-10	2.16	2.16	2.16	2.10	3,550
2022-10-07	2.10	2.10	2.10	2.10	233,068
2022-10-06	2.20	2.20	2.10	2.10	407,958
2022-10-05	2.20	2.20	2.20	2.20	125,000
2022-10-04	2.20	2.20	2.20	2.20	107,074
2022-10-03	2.25	2.25	2.20	2.20	152,013
2022-09-30	2.20	2.25	2.20	2.25	937,512
2022-09-29	2.15	2.20	2.15	2.20	2,060,393
2022-09-28	2.00	2.15	2.00	2.15	100,000
2022-09-27	2.00	2.00	2.00	2.00	1,319,829
2022-09-26	2.00	2.00	2.00	2.00	301,126
2022-09-23	2.00	2.00	2.00	2.00	328
2022-09-22	2.05	2.05	2.00	2.00	350,000
2022-09-21	2.10	2.10	2.05	2.05	101,181
2022-09-20	2.10	2.10	2.10	2.10	108,784
2022-09-19	2.10	2.10	2.10	2.10	0
2022-09-16	2.10	2.10	2.10	2.10	235,426
2022-09-15	1.95	2.10	1.95	2.10	1,290,351
2022-09-14	2.15	2.15	1.95	1.95	216,765
2022-09-13	2.15	2.15	2.15	2.15	528,154
2022-09-12	2.15	2.15	2.15	2.15	297,004
2022-09-09	2.10	2.15	2.00	2.15	674,740
2022-09-08	2.15	2.15	2.15	2.15	0
2022-09-07	2.15	2.15	2.15	2.15	10,457
2022-09-06	2.15	2.15	2.15	2.15	7,910
2022-09-05	2.15	2.15	2.15	2.15	2,232
2022-09-02	2.15	2.15	2.15	2.15	15,943
2022-09-01	2.15	2.15	2.15	2.15	2,445,461
2022-08-31	2.15	2.20	2.15	2.15	675,901
2022-08-30	2.05	2.15	2.05	2.15	2,064,195
2022-08-29	2.05	2.05	2.05	2.05	0
2022-08-26	1.85	2.05	1.85	2.05	1,169,546
2022-08-25	1.85	1.85	1.85	1.85	11,316
2022-08-24	1.85	1.85	1.85	1.85	247,370
2022-08-23	2.05	2.05	1.85	1.85	504,909
2022-08-22	2.10	2.10	1.95	1.95	117,748
2022-08-19	2.15	2.15	2.10	2.10	55,521
2022-08-18	2.15	2.15	2.15	2.15	888
2022-08-17	2.15	2.15	2.15	2.15	467,240
2022-08-16	2.15	2.15	2.15	2.15	1,000
2022-08-15	2.15	2.15	2.15	2.15	11,561
2022-08-12	2.15	2.15	2.15	2.15	1,425
2022-08-11	2.15	2.15	2.15	2.15	6,200
2022-08-10	1.95	2.15	1.95	2.15	2,790,036
2022-08-09	1.95	1.95	1.95	1.95	550
2022-08-08	2.00	2.00	1.90	1.95	113,618
2022-08-05	2.05	2.05	2.05	2.05	28,808
2022-08-04	2.15	2.15	2.05	2.05	508,417
2022-08-03	2.15	2.15	2.15	2.15	1,097,096
2022-08-02	2.15	2.15	2.15	2.15	200,000
2022-08-01	2.15	2.15	2.15	2.15	510
2022-07-29	2.15	2.15	2.15	2.15	11,972
2022-07-28	2.15	2.15	2.15	2.15	0
2022-07-27	2.15	2.15	2.15	2.15	23,192
2022-07-26	2.15	2.15	2.15	2.15	1,571,728
2022-07-25	2.15	2.15	2.15	2.15	0
2022-07-22	2.15	2.15	2.15	2.15	0
2022-07-21	2.15	2.15	2.15	2.15	913
2022-07-20	2.10	2.15	2.10	2.15	132,599
2022-07-19	2.15	2.15	2.15	2.15	7,599
2022-07-18	2.20	2.20	2.20	2.15	757
2022-07-15	2.20	2.20	2.20	2.20	0
2022-07-14	2.20	2.20	2.20	2.20	0
2022-07-13	2.20	2.20	2.20	2.20	600
2022-07-12	2.20	2.20	2.20	2.20	150,000
2022-07-11	2.20	2.20	2.20	2.20	0
2022-07-08	2.20	2.20	2.20	2.20	0
2022-07-07	2.15	2.20	2.15	2.20	2,180
2022-07-06	2.20	2.20	2.20	2.20	0
2022-07-05	2.20	2.20	2.20	2.20	67
2022-07-04	2.15	2.30	2.15	2.20	400,115
2022-07-01	2.15	2.15	2.15	2.15	1,278
2022-06-30	2.40	2.40	2.15	2.15	692,087
2022-06-29	2.60	2.60	2.40	2.40	320,710
2022-06-28	2.60	2.60	2.60	2.60	0
2022-06-27	2.60	2.60	2.60	2.60	0
2022-06-24	2.60	2.60	2.60	2.60	56,479
2022-06-23	2.60	2.60	2.60	2.60	80,400
2022-06-22	2.60	2.60	2.60	2.60	53,586
2022-06-21	2.60	2.60	2.60	2.60	0
2022-06-20	2.40	2.44	2.44	2.60	62,897
2022-06-17	2.40	2.40	2.40	2.40	0
2022-06-16	2.55	2.55	2.40	2.40	150,127
2022-06-15	2.55	2.55	2.55	2.55	0
2022-06-14	2.55	2.55	2.55	2.55	0
2022-06-13	2.55	2.55	2.55	2.55	156,494
2022-06-10	2.55	2.55	2.55	2.55	2,250
2022-06-09	2.55	2.55	2.55	2.55	2,164
2022-06-08	2.50	2.55	2.50	2.55	175,100
2022-06-07	2.50	2.50	2.50	2.50	0
2022-06-06	2.50	2.50	2.50	2.50	46,454
2022-06-03	2.50	2.50	2.50	2.50	0
2022-06-02	2.50	2.50	2.50	2.50	0
2022-06-01	2.55	2.55	2.40	2.50	734,275
2022-05-31	2.55	2.55	2.55	2.55	25,000
2022-05-30	2.85	2.85	2.55	2.55	403,715
2022-05-27	2.85	2.85	2.85	2.85	0
2022-05-26	2.85	2.85	2.85	2.85	37,267
2022-05-25	2.80	2.85	2.80	2.85	267,745
2022-05-24	2.65	2.80	2.65	2.80	9,159
2022-05-23	2.60	2.60	2.60	2.60	201,426
2022-05-20	2.60	2.60	2.60	2.60	33,156
2022-05-19	2.60	2.60	2.60	2.60	0
2022-05-18	2.60	2.60	2.60	2.60	38,225
2022-05-17	2.60	2.60	2.60	2.60	400,000
2022-05-16	2.60	2.60	2.60	2.60	0
2022-05-13	2.60	2.60	2.60	2.60	191,535
2022-05-12	2.55	2.55	2.55	2.55	1,383,312
2022-05-11	2.60	2.60	2.55	2.55	100,600
2022-05-10	2.65	2.65	2.55	2.60	347,084
2022-05-09	2.90	2.90	2.55	2.65	2,434,046
2022-05-06	2.90	2.90	2.90	2.90	2,990
2022-05-05	2.95	2.95	2.90	2.90	218,625
2022-05-04	2.90	3.00	2.90	3.00	439,338
2022-05-03	2.85	2.90	2.85	2.90	27,211
2022-05-02	2.85	2.85	2.85	2.85	0
2022-04-29	2.95	2.95	2.85	2.85	728,376
2022-04-28	3.10	3.10	2.75	2.95	274,847
2022-04-27	3.25	3.25	3.05	3.10	360,233
2022-04-26	3.35	3.35	3.25	3.25	700,385
2022-04-25	3.35	3.35	3.35	3.35	14,386
2022-04-22	3.15	3.35	3.15	3.35	295,022
2022-04-21	3.45	3.45	3.05	3.15	316,183
2022-04-20	3.45	3.45	3.45	3.45	141,623
2022-04-19	3.55	3.55	3.30	3.45	71,245
2022-04-18	3.60	3.60	3.60	3.60	0
2022-04-15	3.60	3.60	3.60	3.60	0
2022-04-14	3.45	3.65	3.45	3.60	806,806
2022-04-13	3.20	3.70	3.20	3.45	757,357
2022-04-12	2.85	3.20	2.85	3.20	321,218
2022-04-11	2.85	2.85	2.85	2.85	47,581
2022-04-08	2.90	2.90	2.70	2.85	606,107
2022-04-07	3.00	3.00	2.90	2.90	680,738
2022-04-06	3.00	3.00	3.00	3.00	849,739
2022-04-05	3.00	2.92	2.92	3.00	763,075
2022-04-04	2.95	3.10	2.95	3.00	623,885
2022-04-01	2.90	3.05	2.90	2.95	599,008
2022-03-31	2.90	2.90	2.90	2.90	423,208
2022-03-30	2.90	2.90	2.90	2.90	88,141
2022-03-29	2.85	2.90	2.85	2.90	1,136,632
2022-03-28	2.85	2.85	2.85	2.85	255,880
2022-03-25	2.70	2.90	2.70	2.85	892,681
2022-03-24	2.75	2.75	2.65	2.70	565,976
2022-03-23	2.90	2.90	2.80	2.80	353,333
2022-03-22	3.00	3.00	3.00	2.90	739,634
2022-03-21	3.00	3.00	3.00	3.00	1,083,662
2022-03-18	2.85	3.00	2.85	3.00	325,857
2022-03-17	2.70	2.80	2.70	2.80	361,134
2022-03-16	2.55	2.70	2.55	2.70	278,339
2022-03-15	2.80	2.80	2.55	2.55	200,000
2022-03-14	2.80	2.80	2.80	2.80	200,000
2022-03-11	2.45	2.80	2.45	2.80	853,480
2022-03-10	2.45	2.45	2.45	2.45	4,000
2022-03-09	2.55	2.55	2.45	2.45	271,241
2022-03-08	2.45	2.55	2.30	2.55	56,050
2022-03-07	2.75	2.75	2.40	2.45	648,468
2022-03-04	2.75	2.75	2.75	2.75	321,148
2022-03-03	2.80	2.80	2.35	2.75	913,795
2022-03-02	2.80	2.80	2.80	2.80	437,667
2022-03-01	2.55	2.80	2.55	2.80	805,346
2022-02-28	2.35	2.55	2.35	2.55	445,002
2022-02-25	2.55	2.55	2.40	2.40	728,199
2022-02-24	2.50	2.75	2.25	2.55	871,793
2022-02-23	2.85	2.85	2.70	2.70	1,067,957
2022-02-22	3.05	3.05	2.70	2.85	1,000,262
2022-02-21	3.00	3.05	3.00	3.05	667,276
2022-02-18	3.00	3.00	2.80	3.00	897,966
2022-02-17	3.15	3.15	2.90	3.00	690,943
2022-02-16	2.90	3.12	3.12	3.12	1,292,577
2022-02-15	3.50	3.50	2.90	3.05	2,923,930
2022-02-14	3.65	3.65	3.50	3.50	243,103
2022-02-11	3.80	4.00	4.00	3.65	607,776
2022-02-10	4.00	4.00	4.00	4.00	1,134,668
2022-02-09	4.00	4.10	3.75	4.00	3,625,945
2022-02-08	3.75	4.25	3.75	3.70	4,335,535
2022-02-07	2.95	3.90	3.00	3.70	8,957,241
2022-02-04	2.75	2.95	2.75	2.95	750,748
2022-02-03	2.85	2.90	2.70	2.75	1,919,271
2022-02-02	2.70	2.90	2.70	2.85	966,217
2022-02-01	2.65	2.70	2.65	2.70	101,325
2022-01-31	2.70	2.78	2.78	2.78	605,274
2022-01-28	2.65	2.56	2.56	2.70	458,797
2022-01-27	2.65	2.65	2.60	2.65	567,844
2022-01-26	2.75	2.75	2.60	2.65	590,524
2022-01-25	2.75	2.75	2.75	2.75	19,660
2022-01-24	2.85	2.95	2.85	2.85	1,016,106
2022-01-21	2.90	2.98	2.98	2.98	616,112
2022-01-20	2.74	3.25	2.74	2.90	3,768,811
2022-01-19	3.00	3.00	2.75	2.75	787,760
2022-01-18	3.05	3.05	3.00	3.00	717,837
2022-01-17	2.65	3.10	2.65	3.10	5,316,252
2022-01-14	2.35	2.75	2.35	2.65	3,274,922
2022-01-13	2.30	2.35	2.30	2.35	313,989
2022-01-12	2.30	2.30	2.30	2.30	0
2022-01-11	2.50	2.50	2.30	2.30	829,850
2022-01-10	2.50	2.55	2.35	2.50	171,081
2022-01-07	2.50	2.50	2.50	2.50	212,500
2022-01-06	2.50	2.50	2.50	2.50	0
2022-01-05	2.50	2.50	2.50	2.50	490,062
2022-01-04	2.15	2.50	2.15	2.50	1,173,731
2022-01-03	2.15	2.15	2.15	2.15	0
2021-12-31	2.15	2.15	2.15	2.15	0
2021-12-30	2.15	2.15	2.15	2.15	0
2021-12-29	2.15	2.15	2.15	2.15	46,168
2021-12-28	2.15	2.15	2.15	2.15	0
2021-12-27	2.15	2.15	2.15	2.15	0
2021-12-24	2.15	2.15	2.15	2.15	150,000
2021-12-23	2.10	2.15	2.10	2.15	102,087
2021-12-22	2.10	2.10	2.10	2.10	0
2021-12-21	1.95	2.10	1.95	2.10	110,757
2021-12-20	2.00	2.35	1.90	1.95	2,120,624
2021-12-17	2.00	2.00	2.00	2.00	0
2021-12-16	1.95	2.00	1.95	2.00	28,064
2021-12-15	1.95	1.95	1.95	1.95	100,201
2021-12-14	2.05	2.05	1.95	1.95	120,947
2021-12-13	2.05	2.05	2.05	2.05	0
2021-12-10	2.05	2.05	2.05	2.05	386,177
2021-12-09	2.05	2.05	2.05	2.05	0
2021-12-08	2.05	2.05	2.05	2.05	343,578
2021-12-07	2.05	2.05	2.05	2.05	902,554
2021-12-06	2.40	2.35	2.05	2.05	1,424,508
2021-12-03	2.25	2.18	2.18	2.18	561,568
2021-12-02	2.30	2.30	2.25	2.25	300,000
2021-12-01	2.30	2.30	2.30	2.30	87,837
2021-11-30	2.30	2.30	2.25	2.30	131,592
2021-11-29	2.50	2.50	2.25	2.30	495,983
2021-11-26	2.55	2.68	2.50	2.68	429,045
2021-11-25	2.85	2.85	2.60	2.60	451,401
2021-11-24	2.85	2.85	2.80	2.85	18,373
2021-11-23	2.85	2.85	2.85	2.85	100,000
2021-11-22	2.85	2.85	2.85	2.85	1,328
2021-11-19	2.85	2.85	2.85	2.85	79,772
2021-11-18	2.85	2.90	2.90	2.85	72,362
2021-11-17	2.75	2.85	2.75	2.85	1,100,251
2021-11-16	2.50	2.78	2.65	2.75	3,290,609
2021-11-15	2.50	2.50	2.40	2.50	601,873
2021-11-12	2.20	2.50	2.20	2.50	496,342
2021-11-11	2.40	2.45	2.20	2.45	1,464,848
2021-11-10	2.35	2.40	2.35	2.40	150,000
2021-11-09	2.50	2.50	2.30	2.35	534,548
2021-11-08	2.50	2.55	2.40	2.55	570,852
2021-11-05	2.80	2.80	2.50	2.50	464,205
2021-11-04	2.80	2.80	2.80	2.80	0
2021-11-03	2.80	2.80	2.80	2.80	200,341
2021-11-02	2.90	2.90	2.80	2.80	100,050
2021-11-01	2.90	2.90	2.90	2.90	175,584
2021-10-29	2.90	2.90	2.90	2.90	647,737
2021-10-28	2.80	2.90	2.80	2.90	177,466
2021-10-27	2.80	2.80	2.80	2.80	47,475
2021-10-26	2.80	2.80	2.80	2.80	0
2021-10-25	2.80	2.80	2.80	2.80	3,401
2021-10-22	2.65	2.80	2.65	2.80	698,086
2021-10-21	2.88	2.95	2.60	2.65	564,863
2021-10-20	2.90	2.95	2.90	2.95	300,405
2021-10-19	2.95	2.88	2.88	2.88	315,337
2021-10-18	2.95	2.95	2.70	2.95	60,234
2021-10-15	2.95	2.95	2.95	2.95	311,371
2021-10-14	2.95	2.95	2.95	2.95	0
2021-10-13	2.95	2.95	2.95	2.95	294,554
2021-10-12	2.95	2.95	2.95	2.95	200,000
2021-10-11	2.65	2.95	2.65	2.95	1,774,286
2021-10-08	2.70	2.75	2.65	2.75	178,573
2021-10-07	2.70	2.70	2.70	2.70	0
2021-10-06	2.90	2.90	2.70	2.70	437,973
2021-10-05	3.05	3.05	2.85	2.90	702,664
2021-10-04	3.05	3.05	2.90	3.05	1,244,702
2021-10-01	2.75	3.05	2.80	3.05	1,468,966
2021-09-30	2.65	3.15	2.65	2.75	21,046
2021-09-29	2.65	2.65	2.65	2.65	0
2021-09-28	2.85	2.90	2.50	2.65	269,395
2021-09-27	2.65	2.85	2.65	2.85	42,052
2021-09-24	2.65	2.65	2.65	2.65	0
2021-09-23	2.95	2.95	2.65	2.65	338,878
2021-09-22	2.80	2.95	2.80	2.95	73,588

Share	Price	Change
Chariot (CHAR)	2.95	10.49%
Kefi Gold & Copper (KEFI)	0.75	8.7%
SIG (SHI)	10.50	8.25%
Astrazeneca (AZN)	13,564.00	7.99%
Kingfisher (KGF)	325.00	6.31%

Share	Price	Change
Next (NXT)	13,210.00	-9.02%
Rolls-Royce (RR.)	1,394.00	-7.36%
Residential Sec (RESI)	7.32	-7.34%
Taylor Maritim (TMIP)	55.00	-6.78%
Smiths Group (SMIN)	2,420.00	-6.56%

Share	Price	Volume
Prospex Eng (PXEN)	6.30	1,100
Astrazeneca (AZN)	13,564.00	9
Sylvania Platinum (SLP)	100.00	3
Glencore (GLEN)	550.00	1
Zotefoams Plc (ZTF)	445.00	0