B90 Holdings Share History

B90 Holdings Share Price history. The following table shows end-of-day data B90 historical share prices for B90 Holdings, 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.

B90.L
Share Price B90.L
Charts B90.L
Trades B90.L
History Compare
B90.L B90.L
Share News B90.L
RNS B90.L
Accounts

Date	Open	High	Low	Close	Volume
2026-09-21	4.90	4.90	4.60	4.60	804,199
2026-09-18	4.75	4.85	4.75	4.85	840,601
2026-09-17	4.85	4.85	4.75	4.75	901,122
2026-09-16	4.90	4.90	4.85	4.85	352,780
2026-09-15	4.60	5.00	4.60	4.90	978,541
2026-09-14	4.50	4.65	4.45	4.60	720,503
2026-09-11	4.30	4.55	4.30	4.50	648,292
2026-09-10	4.30	4.30	4.30	4.30	158,137
2026-09-09	3.85	4.30	3.85	4.30	919,004
2026-09-08	3.85	3.85	3.80	3.85	311,704
2026-09-07	3.65	3.90	3.65	3.85	477,701
2026-09-04	3.60	3.70	3.60	3.65	637,563
2026-09-03	3.40	3.60	3.40	3.60	1,215,968
2026-09-02	3.30	3.40	3.30	3.40	127,357
2026-09-01	3.30	3.30	3.30	3.30	50,236
2026-08-31	3.30	3.30	3.30	3.30	0
2026-08-28	3.10	3.30	3.10	3.30	750,798
2026-08-27	3.10	3.10	3.10	3.10	3,509
2026-08-26	3.10	3.10	3.10	3.10	1,245
2026-08-25	3.05	3.05	3.05	3.05	250,549
2026-08-24	3.10	3.10	3.05	3.05	31,122
2026-08-21	3.00	3.10	3.00	3.10	620,000
2026-08-20	3.00	3.00	3.00	3.00	0
2026-08-19	3.00	3.00	3.00	3.00	48,213
2026-08-18	3.00	3.00	3.00	3.00	3,633
2026-08-17	3.00	3.00	3.00	3.00	738
2026-08-14	3.00	3.00	3.00	3.00	590,062
2026-08-13	3.00	3.00	3.00	3.00	125,578
2026-08-12	3.00	3.00	3.00	3.00	20,000
2026-08-11	3.00	3.00	3.00	3.00	2,383
2026-08-10	3.00	3.00	3.00	3.00	132,223
2026-08-07	3.00	3.00	3.00	3.00	128,149
2026-08-06	3.00	3.00	3.00	3.00	126,158
2026-08-05	3.00	3.00	3.00	3.00	390,208
2026-08-04	2.90	2.90	2.90	2.90	0
2026-08-03	2.90	2.90	2.90	2.90	0
2026-07-31	2.90	2.90	2.90	2.90	1,334
2026-07-30	2.90	2.90	2.90	2.90	12,957
2026-07-29	2.90	2.90	2.90	2.90	13,630
2026-07-28	2.90	2.90	2.90	2.90	147,547
2026-07-27	2.85	2.90	2.85	2.90	69,798
2026-07-24	2.85	2.85	2.85	2.85	154
2026-07-23	2.80	2.85	2.80	2.85	527,136
2026-07-22	2.80	2.80	2.80	2.80	500,714
2026-07-21	2.80	2.80	2.80	2.80	7,261
2026-07-20	2.80	2.80	2.80	2.80	216
2026-07-17	2.80	2.80	2.80	2.80	0
2026-07-16	2.80	2.80	2.80	2.80	193,630
2026-07-15	2.60	2.80	2.60	2.80	239,977
2026-07-14	2.70	2.90	2.90	2.90	1,021,578
2026-07-13	2.70	2.70	2.70	2.70	18,096
2026-07-10	2.70	2.70	2.70	2.70	110
2026-07-09	2.70	2.70	2.70	2.70	0
2026-07-08	2.70	2.70	2.70	2.70	23,188
2026-07-07	2.70	2.70	2.70	2.70	628
2026-07-06	2.65	2.70	2.65	2.70	516,194
2026-07-03	2.50	2.65	2.50	2.65	150,118
2026-07-02	2.50	2.50	2.50	2.50	860
2026-07-01	2.50	2.50	2.50	2.50	121,736
2026-06-30	2.50	2.50	2.50	2.50	101,133
2026-06-29	2.60	2.60	2.60	2.60	6,353
2026-06-26	2.60	2.60	2.60	2.60	6,630
2026-06-25	2.60	2.60	2.60	2.60	152,422
2026-06-24	2.60	2.60	2.60	2.60	59
2026-06-23	2.60	2.60	2.60	2.60	75,293
2026-06-22	2.55	2.60	2.55	2.60	166,119
2026-06-19	2.40	2.55	2.40	2.55	1,288,091
2026-06-18	2.40	2.40	2.40	2.40	25,000
2026-06-17	2.40	2.40	2.40	2.40	106,883
2026-06-16	2.40	2.40	2.40	2.40	3,048
2026-06-15	2.40	2.40	2.40	2.40	108,691
2026-06-12	2.40	2.40	2.40	2.40	24,726
2026-06-11	2.40	2.40	2.40	2.40	100,000
2026-06-10	2.40	2.40	2.40	2.40	80,790
2026-06-09	2.40	2.40	2.40	2.40	494,265
2026-06-08	2.40	2.40	2.40	2.40	226,899
2026-06-05	2.40	2.40	2.40	2.40	35,199
2026-06-04	2.40	2.40	2.40	2.40	14,000
2026-06-03	2.40	2.40	2.40	2.40	85,157
2026-06-02	2.40	2.40	2.40	2.40	254,748
2026-06-01	2.40	2.40	2.40	2.40	118,479
2026-05-29	2.40	2.40	2.40	2.40	160,000
2026-05-28	2.40	2.40	2.40	2.40	213,694
2026-05-27	2.30	2.40	2.30	2.40	845,389
2026-05-26	2.30	2.30	2.30	2.30	356,119
2026-05-25	2.30	2.30	2.30	2.30	0
2026-05-22	2.30	2.30	2.30	2.30	47,252
2026-05-21	2.30	2.30	2.30	2.30	178,133
2026-05-20	2.30	2.30	2.30	2.30	110,493
2026-05-19	2.30	2.30	2.30	2.30	13,739
2026-05-18	2.30	2.30	2.30	2.30	59,729
2026-05-15	2.30	2.30	2.30	2.30	428,893
2026-05-14	2.30	2.30	2.30	2.30	1,743
2026-05-13	2.30	2.30	2.30	2.30	206,635
2026-05-12	2.40	2.40	2.30	2.30	2,088,794
2026-05-11	2.40	2.45	2.40	2.40	826,041
2026-05-08	2.40	2.45	2.40	2.40	393,101
2026-05-07	2.45	2.45	2.40	2.40	340,319
2026-05-06	2.15	2.45	2.15	2.45	1,726,439
2026-05-05	1.95	2.05	1.95	2.05	1,479,197
2026-05-04	1.95	1.95	1.95	1.95	0
2026-05-01	2.75	2.75	1.90	1.95	1,351,578
2026-04-30	2.75	2.75	2.75	2.75	8,941
2026-04-29	2.75	2.75	2.75	2.75	226
2026-04-28	2.75	2.75	2.75	2.75	7,776
2026-04-27	2.75	2.75	2.60	2.75	250,217
2026-04-24	2.75	2.75	2.75	2.75	97,581
2026-04-23	2.75	2.75	2.75	2.75	0
2026-04-22	2.75	2.75	2.75	2.75	157,367
2026-04-21	2.75	2.75	2.75	2.75	17,222
2026-04-20	2.75	2.75	2.75	2.75	14,134
2026-04-17	2.75	2.75	2.75	2.75	2,191
2026-04-16	2.75	2.75	2.75	2.75	266,647
2026-04-15	2.75	2.75	2.75	2.75	253,785
2026-04-14	2.50	2.75	2.50	2.75	1,259,710
2026-04-13	2.75	2.75	2.75	2.75	10,755
2026-04-10	2.60	2.75	2.60	2.75	263,741
2026-04-09	2.60	2.60	2.60	2.60	276,439
2026-04-08	2.45	2.60	2.45	2.60	425,076
2026-04-07	2.45	2.45	2.45	2.45	525,905
2026-04-06	2.50	2.50	2.50	2.50	0
2026-04-03	2.50	2.50	2.50	2.50	0
2026-04-02	2.20	2.50	2.50	2.50	404,148
2026-04-01	2.10	2.35	2.10	2.35	2,261,230
2026-03-31	2.50	2.50	2.10	2.10	813,503
2026-03-30	2.50	2.50	2.50	2.50	15,222
2026-03-27	2.55	2.55	2.50	2.50	217,000
2026-03-26	2.55	2.55	2.55	2.55	2
2026-03-25	2.55	2.55	2.55	2.55	217
2026-03-24	2.70	2.70	2.55	2.55	314,913
2026-03-23	2.90	2.90	2.70	2.70	22,745
2026-03-20	2.90	2.90	2.90	2.90	132,000
2026-03-19	3.20	3.20	2.90	2.90	330,498
2026-03-18	3.20	3.20	3.20	3.20	602
2026-03-17	3.20	3.20	3.20	3.20	287
2026-03-16	3.20	3.20	3.20	3.20	118
2026-03-13	3.20	3.20	3.20	3.20	0
2026-03-12	3.20	3.20	3.20	3.20	60
2026-03-11	3.20	3.20	3.20	3.20	18,054
2026-03-10	3.20	3.20	3.20	3.20	0
2026-03-09	3.20	3.20	3.20	3.20	90,425
2026-03-06	3.20	3.20	3.20	3.20	52,297
2026-03-05	3.20	3.20	3.20	3.20	3,185
2026-03-04	3.20	3.20	3.20	3.20	7,675
2026-03-03	3.20	3.20	3.20	3.20	0
2026-03-02	3.20	3.20	3.20	3.20	3,815
2026-02-27	3.20	3.20	3.20	3.20	9,821
2026-02-26	3.30	3.30	3.20	3.20	369,400
2026-02-25	3.30	3.30	3.30	3.30	75,584
2026-02-24	3.30	3.30	3.30	3.30	60,000
2026-02-23	3.35	3.35	3.30	3.30	131,735
2026-02-20	3.35	3.35	3.35	3.35	30,325
2026-02-19	3.40	3.40	3.35	3.35	285,603
2026-02-18	3.40	3.62	3.62	3.62	5,929
2026-02-17	3.40	3.40	3.40	3.40	29,585
2026-02-16	3.45	3.45	3.40	3.40	313,994
2026-02-13	3.45	3.45	3.45	3.45	26,785
2026-02-12	3.45	3.45	3.45	3.45	86,881
2026-02-11	3.40	3.45	3.40	3.45	256
2026-02-10	3.45	3.45	3.45	3.45	628,089
2026-02-09	3.55	3.55	3.55	3.55	1,543
2026-02-06	3.55	3.55	3.55	3.55	3,260
2026-02-05	3.55	3.55	3.55	3.55	137,643
2026-02-04	3.55	3.55	3.55	3.55	28,056
2026-02-03	3.55	3.55	3.55	3.55	4,188
2026-02-02	3.55	3.55	3.55	3.55	368,706
2026-01-30	3.60	3.65	3.55	3.55	11,415
2026-01-29	3.65	3.65	3.65	3.65	26,123
2026-01-28	3.65	3.65	3.65	3.65	8,125
2026-01-27	3.55	3.65	3.55	3.65	81,333
2026-01-26	3.55	3.55	3.55	3.55	460,607
2026-01-23	3.55	3.55	3.55	3.55	1,037
2026-01-22	3.55	3.55	3.55	3.55	0
2026-01-21	3.55	3.55	3.55	3.55	146,139
2026-01-20	3.55	3.55	3.40	3.55	2,258,349
2026-01-19	3.90	3.90	3.55	3.55	2,740
2026-01-16	4.10	4.10	3.90	3.90	150,783
2026-01-15	4.10	4.10	4.10	4.10	550
2026-01-14	4.10	4.10	4.10	4.10	113,900
2026-01-13	4.10	4.10	4.10	4.10	38,881
2026-01-12	4.10	4.10	4.10	4.10	311
2026-01-09	4.10	4.10	4.10	4.10	123
2026-01-08	4.10	4.10	4.10	4.10	125,000
2026-01-07	4.10	4.10	4.10	4.10	26,805
2026-01-06	4.10	4.10	4.10	4.10	4,416
2026-01-05	4.25	4.25	4.10	4.10	105,091
2026-01-02	4.25	4.25	4.25	4.25	0
2026-01-01	4.25	4.25	4.25	4.25	0
2025-12-31	4.25	4.25	4.25	4.25	1,979
2025-12-30	4.25	4.25	4.25	4.25	114,041
2025-12-29	4.25	4.25	4.25	4.25	433,209
2025-12-26	4.25	4.25	4.25	4.25	0
2025-12-25	4.25	4.25	4.25	4.25	0
2025-12-24	4.25	4.25	4.25	4.25	2
2025-12-23	4.25	4.25	4.00	4.25	5,889
2025-12-22	4.25	4.25	4.25	4.25	100,357
2025-12-19	4.25	4.25	4.25	4.25	2,118
2025-12-18	4.25	4.25	4.25	4.25	265,790
2025-12-17	4.25	4.25	4.25	4.25	62,020
2025-12-16	4.25	4.25	4.25	4.25	820
2025-12-15	4.25	4.25	4.25	4.25	81,587
2025-12-12	4.30	4.30	4.25	4.25	140,380
2025-12-11	4.30	4.20	4.20	4.20	80,016
2025-12-10	4.00	4.30	4.30	4.30	292,465
2025-12-09	4.00	4.00	4.00	4.00	80,046
2025-12-08	4.00	4.00	4.00	4.00	15
2025-12-05	4.00	4.00	4.00	4.00	116
2025-12-04	4.10	4.10	4.00	4.00	27
2025-12-03	4.10	4.10	4.10	4.10	3,904
2025-12-02	4.10	4.10	4.10	4.10	2,346
2025-12-01	4.00	4.10	4.00	4.10	56,426
2025-11-28	3.90	4.05	3.90	4.00	147,886
2025-11-27	4.00	4.00	3.90	3.90	290,702
2025-11-26	4.15	4.20	4.00	4.00	454,026
2025-11-25	4.15	4.15	4.15	4.15	227
2025-11-24	4.15	4.15	4.15	4.15	16,231
2025-11-21	4.15	4.15	4.15	4.15	8,321
2025-11-20	4.15	4.15	4.15	4.15	0
2025-11-19	4.15	4.15	4.15	4.15	3,671
2025-11-18	4.15	4.15	4.15	4.15	30
2025-11-17	4.15	4.15	4.15	4.15	25
2025-11-14	4.15	4.15	4.15	4.15	192
2025-11-13	4.15	4.15	4.15	4.15	144,220
2025-11-12	4.10	4.15	4.10	4.15	0
2025-11-11	4.10	4.10	4.10	4.10	304,014
2025-11-10	4.10	4.10	3.90	4.10	584,609
2025-11-07	4.10	4.10	4.10	4.10	511
2025-11-06	4.10	4.10	4.10	4.10	116
2025-11-05	4.10	4.10	4.10	4.10	0
2025-11-04	4.20	4.20	4.10	4.10	0
2025-11-03	4.20	4.20	4.20	4.20	204
2025-10-31	4.20	4.20	4.20	4.20	0
2025-10-30	4.20	4.20	4.20	4.20	1,799
2025-10-29	4.20	4.20	4.20	4.20	142
2025-10-28	4.20	4.20	4.20	4.20	262
2025-10-27	4.20	4.20	4.20	4.20	5,013
2025-10-24	4.20	4.20	4.20	4.20	35
2025-10-23	4.20	4.20	4.20	4.20	44,621
2025-10-22	4.20	4.20	4.20	4.20	1,494
2025-10-21	4.20	4.20	4.20	4.20	101
2025-10-20	4.20	4.20	4.20	4.20	95,286
2025-10-17	4.20	4.20	4.20	4.20	176
2025-10-16	4.20	4.20	4.20	4.20	0
2025-10-15	4.20	4.20	4.20	4.20	15,615
2025-10-14	4.10	4.20	4.10	4.20	249
2025-10-13	4.10	4.10	4.10	4.10	3,429
2025-10-10	4.10	4.10	4.10	4.10	25,162
2025-10-09	4.10	4.10	4.10	4.10	72,391
2025-10-08	4.10	4.10	4.10	4.10	502,023
2025-10-07	4.10	4.10	4.10	4.10	7
2025-10-06	4.10	4.10	4.10	4.10	16,291
2025-10-03	4.35	4.35	4.10	4.10	515,254
2025-10-02	4.35	4.35	4.35	4.35	252,886
2025-10-01	4.35	4.35	4.35	4.35	193
2025-09-30	4.35	4.35	4.35	4.35	37,453
2025-09-29	4.25	4.35	4.25	4.35	37,142
2025-09-26	4.25	4.25	4.25	4.25	26,994
2025-09-25	4.10	4.25	4.10	4.25	269,336
2025-09-24	4.10	4.10	4.10	4.10	1,151,202
2025-09-23	4.00	4.35	4.00	4.10	570,689
2025-09-22	3.90	4.40	3.90	3.90	1,275,921
2025-09-19	3.40	3.70	3.40	3.70	470,515
2025-09-18	3.30	3.30	3.30	3.30	133,698
2025-09-17	3.30	3.30	3.30	3.30	0
2025-09-16	3.30	3.30	3.30	3.30	111,926
2025-09-15	3.30	3.30	3.30	3.30	500,022
2025-09-12	3.35	3.35	3.30	3.30	1,295,874
2025-09-11	3.35	3.35	3.30	3.35	403,024
2025-09-10	3.45	3.45	3.35	3.35	21,086
2025-09-09	3.45	3.45	3.45	3.45	0
2025-09-08	3.45	3.45	3.45	3.45	274,122
2025-09-05	3.45	3.45	3.45	3.45	1,852
2025-09-04	3.45	3.45	3.45	3.45	3,687
2025-09-03	3.45	3.45	3.45	3.45	0
2025-09-02	3.50	3.50	3.45	3.45	921
2025-09-01	3.50	3.50	3.50	3.50	1,022
2025-08-29	3.75	3.75	3.50	3.50	375,834
2025-08-28	3.45	3.75	3.45	3.75	223,788
2025-08-27	3.20	3.45	3.20	3.45	312,512
2025-08-26	3.00	3.50	3.00	3.50	1,205,888
2025-08-25	3.00	3.00	3.00	3.00	0
2025-08-22	3.00	3.00	3.00	3.00	162,912
2025-08-21	3.00	3.00	2.80	3.00	214,999
2025-08-20	3.00	3.00	3.00	3.00	0
2025-08-19	3.00	3.00	3.00	3.00	100,671
2025-08-18	3.00	3.00	3.00	3.00	100,033
2025-08-15	3.00	3.00	3.00	3.00	0
2025-08-14	3.00	3.00	3.00	3.00	335
2025-08-13	3.00	3.00	3.00	3.00	0
2025-08-12	3.00	3.00	3.00	3.00	130,852
2025-08-11	3.00	3.00	3.00	3.00	130,018
2025-08-08	3.00	3.00	3.00	3.00	0
2025-08-07	3.00	3.00	3.00	3.00	126,580
2025-08-06	3.00	3.00	3.00	3.00	139
2025-08-05	3.00	3.00	3.00	3.00	154,663
2025-08-04	3.00	3.00	3.00	3.00	0
2025-08-01	2.85	3.00	2.85	3.00	312,833
2025-07-31	2.85	2.85	2.85	2.85	648,856
2025-07-30	3.00	3.00	2.95	2.95	149,389
2025-07-29	3.10	3.10	3.00	3.00	148,294
2025-07-28	3.25	3.25	3.00	3.10	605,500
2025-07-25	3.25	3.25	3.25	3.25	612
2025-07-24	3.25	3.25	3.00	3.00	199,529
2025-07-23	3.25	3.25	3.25	3.25	38,370
2025-07-22	2.85	3.25	2.85	3.25	548,279
2025-07-21	2.85	2.85	2.85	2.85	219
2025-07-18	2.85	2.85	2.85	2.85	10,000
2025-07-17	2.80	2.85	2.80	2.85	195,000
2025-07-16	2.80	2.80	2.80	2.80	0
2025-07-15	2.70	2.80	2.70	2.80	325,002
2025-07-14	2.70	2.70	2.70	2.70	0
2025-07-11	2.70	2.70	2.70	2.70	138,739
2025-07-10	2.70	2.70	2.70	2.70	58,728
2025-07-09	2.70	2.70	2.70	2.70	59,662
2025-07-08	2.70	2.70	2.70	2.70	136,000
2025-07-07	2.70	2.75	2.70	2.70	260,487
2025-07-04	2.55	2.70	2.55	2.70	290,833
2025-07-03	2.50	2.60	2.50	2.60	336,559
2025-07-02	2.50	2.50	2.50	2.50	158,412
2025-07-01	2.55	2.55	2.50	2.50	100,000
2025-06-30	2.45	2.50	2.45	2.50	200,580
2025-06-27	2.45	2.45	2.45	2.45	182,097
2025-06-26	2.40	2.45	2.40	2.45	52,028
2025-06-25	2.30	2.40	2.30	2.40	450,216
2025-06-24	2.30	2.30	2.30	2.30	0
2025-06-23	2.30	2.30	2.30	2.30	398
2025-06-20	2.30	2.30	2.30	2.30	425,000
2025-06-19	2.30	2.30	2.30	2.30	100
2025-06-18	2.30	2.30	2.30	2.30	689,157
2025-06-17	2.30	2.30	2.30	2.30	0
2025-06-16	2.40	2.40	2.30	2.30	21,923
2025-06-13	2.35	2.35	2.35	2.35	27,524
2025-06-12	2.35	2.35	2.35	2.35	0
2025-06-11	2.35	2.35	2.35	2.35	0
2025-06-10	2.35	2.38	2.35	2.35	141,405
2025-06-09	2.30	2.35	2.34	2.35	137,326
2025-06-06	2.15	2.30	2.15	2.30	669,157
2025-06-05	2.05	2.15	2.05	2.15	655,555
2025-06-04	1.90	2.10	1.90	2.05	183,196
2025-06-03	1.80	1.90	1.80	1.90	175,263
2025-06-02	1.75	1.80	1.75	1.80	487,756
2025-05-30	1.75	1.75	1.75	1.75	15,509
2025-05-29	1.75	1.75	1.75	1.75	0
2025-05-28	1.75	1.75	1.75	1.75	10,616,376
2025-05-27	1.85	1.85	1.75	1.75	238,569
2025-05-26	1.74	1.74	1.74	1.74	0
2025-05-23	2.00	2.00	1.85	1.85	656,841
2025-05-22	2.00	2.00	2.00	2.00	0
2025-05-21	2.00	2.00	2.00	2.00	100,000
2025-05-20	2.00	2.00	2.00	2.00	0
2025-05-19	2.05	2.05	2.00	2.00	150,000
2025-05-16	2.10	2.10	2.05	2.05	204,923
2025-05-15	2.10	2.10	2.10	2.10	132
2025-05-14	2.00	2.10	2.00	2.10	250,000
2025-05-13	2.00	2.00	2.00	2.00	104,000
2025-05-12	2.10	2.10	2.00	2.00	335,199
2025-05-09	2.10	2.10	2.10	2.10	27,681
2025-05-08	2.25	2.25	2.10	2.10	499,071
2025-05-07	2.35	2.35	2.25	2.25	100,000
2025-05-06	2.35	2.35	2.35	2.35	4,120
2025-05-05	2.21	2.21	2.21	2.21	0
2025-05-02	2.35	2.35	2.35	2.35	5,610
2025-05-01	2.35	2.35	2.35	2.35	125,271
2025-04-30	2.35	2.35	2.35	2.35	0
2025-04-29	2.30	2.35	2.25	2.35	109,706
2025-04-28	2.30	2.30	2.30	2.30	0
2025-04-25	2.30	2.30	2.30	2.30	0
2025-04-24	2.30	2.30	2.30	2.30	0
2025-04-23	2.30	2.30	2.30	2.30	0
2025-04-22	2.30	2.30	2.30	2.30	50,000
2025-04-21	2.30	2.30	2.30	2.30	0
2025-04-18	2.30	2.30	2.30	2.30	0
2025-04-17	2.30	2.30	2.30	2.30	41
2025-04-16	2.30	2.30	2.30	2.30	83
2025-04-15	2.30	2.30	2.30	2.30	1,642
2025-04-14	2.30	2.30	2.30	2.30	250,000
2025-04-11	2.30	2.30	2.30	2.30	130,000
2025-04-10	2.30	2.30	2.30	2.30	0
2025-04-09	2.30	2.40	2.30	2.30	39,446
2025-04-08	2.30	2.30	2.30	2.30	0
2025-04-07	2.30	2.30	2.30	2.30	159,010
2025-04-04	2.80	2.80	2.30	2.30	674,724
2025-04-03	2.80	2.80	2.80	2.80	100,000
2025-04-02	2.75	2.80	2.75	2.80	70,431
2025-04-01	2.75	2.75	2.75	2.75	0
2025-03-31	2.85	2.85	2.75	2.75	100,000
2025-03-28	2.90	2.90	2.85	2.85	88,361
2025-03-27	2.90	2.90	2.90	2.90	0
2025-03-26	2.90	2.90	2.90	2.90	130,215
2025-03-25	2.90	2.90	2.90	2.90	38,359
2025-03-24	2.90	2.90	2.90	2.90	57,545
2025-03-21	2.90	2.90	2.90	2.90	34,775
2025-03-20	2.90	2.90	2.90	2.90	11,600
2025-03-19	2.90	2.90	2.90	2.90	4,088
2025-03-18	2.90	2.90	2.90	2.90	425,813
2025-03-17	2.90	3.00	3.00	3.00	722,120
2025-03-14	2.90	2.90	2.90	2.90	0
2025-03-13	2.90	2.90	2.90	2.90	113,529
2025-03-12	2.90	2.90	2.90	2.90	263,875
2025-03-11	2.95	2.95	2.80	2.80	251,632
2025-03-10	2.95	2.95	2.95	2.95	0
2025-03-07	2.95	2.95	2.90	2.95	493,439
2025-03-06	2.95	2.95	2.95	2.95	425,595
2025-03-05	2.95	2.95	2.95	2.95	950
2025-03-04	3.05	3.05	2.95	2.95	3
2025-03-03	2.95	2.95	2.95	2.95	333
2025-02-28	2.95	2.95	2.95	2.95	0
2025-02-27	2.95	2.95	2.95	2.95	0
2025-02-26	2.95	2.95	2.95	2.95	738,642
2025-02-25	2.85	2.95	2.85	2.95	0
2025-02-24	2.65	2.90	2.90	2.90	910,146
2025-02-21	2.70	2.70	2.65	2.65	182,900
2025-02-20	2.70	2.70	2.70	2.70	1,498
2025-02-19	2.70	2.70	2.70	2.70	10
2025-02-18	2.70	2.70	2.70	2.70	69,912
2025-02-17	2.70	2.70	2.70	2.70	44,381
2025-02-14	2.60	2.70	2.60	2.70	139,564
2025-02-13	2.90	2.50	2.50	2.50	1,673,648
2025-02-12	3.00	3.00	3.00	3.00	34,071
2025-02-11	3.00	3.00	3.00	3.00	0
2025-02-10	3.00	3.00	3.00	3.00	1,803
2025-02-07	3.05	3.05	3.00	3.00	207,500
2025-02-06	3.05	3.05	3.05	3.05	247,537
2025-02-05	3.05	3.05	3.05	3.05	112,792
2025-02-04	2.85	3.05	2.85	3.05	831,436
2025-02-03	2.75	2.75	2.75	2.75	55,545
2025-01-31	2.75	2.90	2.75	2.75	1,232,424
2025-01-30	2.90	2.90	2.90	2.90	35,857
2025-01-29	2.90	2.90	2.90	2.90	142
2025-01-28	2.90	2.90	2.90	2.90	258,368
2025-01-27	2.90	2.90	2.90	2.90	460
2025-01-24	2.90	2.90	2.90	2.90	76
2025-01-23	2.90	2.80	2.80	2.80	9,900
2025-01-22	2.90	2.90	2.90	2.90	4,544
2025-01-21	2.95	2.95	2.90	2.90	236,481
2025-01-20	2.95	2.95	2.95	2.95	50,033
2025-01-17	2.95	2.95	2.95	2.95	50,000
2025-01-16	2.95	2.95	2.95	2.95	5,000
2025-01-15	2.95	2.95	2.95	2.95	0
2025-01-14	2.95	2.95	2.95	2.95	30,000
2025-01-13	2.95	2.95	2.95	2.95	0
2025-01-10	2.95	2.95	2.95	2.95	0
2025-01-09	2.95	2.95	2.95	2.95	0
2025-01-08	2.95	2.95	2.95	2.95	0
2025-01-07	2.95	2.95	2.95	2.95	0
2025-01-06	2.95	2.95	2.95	2.95	200,338
2025-01-03	2.95	2.95	2.95	2.95	287,678
2025-01-02	2.95	2.95	2.95	2.95	0
2025-01-01	2.95	2.95	2.95	2.95	0
2024-12-31	2.95	2.95	2.95	2.95	15,166
2024-12-30	3.10	3.10	2.95	2.95	180,000
2024-12-27	3.20	3.20	3.10	3.10	0
2024-12-26	3.20	3.20	3.20	3.20	0
2024-12-25	3.20	3.20	3.20	3.20	0
2024-12-24	3.20	3.20	3.20	3.20	2,761
2024-12-23	3.20	3.20	3.20	3.20	0
2024-12-20	3.30	3.30	3.20	3.20	122,714
2024-12-19	3.30	3.30	3.30	3.30	891
2024-12-18	3.30	3.30	3.30	3.30	0
2024-12-17	3.30	3.30	3.30	3.30	0
2024-12-16	3.30	3.30	3.30	3.30	192,968
2024-12-13	3.40	3.40	3.30	3.30	150,000
2024-12-12	3.40	3.40	3.40	3.40	400,000
2024-12-11	3.40	3.40	3.40	3.40	0
2024-12-10	3.40	3.40	3.40	3.40	0
2024-12-09	3.40	3.40	3.40	3.40	0
2024-12-06	3.40	3.40	3.40	3.40	0
2024-12-05	3.40	3.40	3.40	3.40	0
2024-12-04	3.40	3.40	3.40	3.40	10,933
2024-12-03	3.60	3.60	3.40	3.40	113,493
2024-12-02	3.60	3.60	3.60	3.60	110,000
2024-11-29	3.60	3.60	3.60	3.60	8,450
2024-11-28	3.60	3.60	3.60	3.60	0
2024-11-27	3.60	3.60	3.60	3.60	0
2024-11-26	3.60	3.60	3.60	3.60	0
2024-11-25	3.60	3.60	3.60	3.60	27,494
2024-11-22	3.60	3.60	3.40	3.60	24,382
2024-11-21	3.60	3.60	3.60	3.60	0
2024-11-20	3.60	3.60	3.60	3.60	0
2024-11-19	3.50	3.60	3.45	3.60	482,518
2024-11-18	3.55	3.55	3.55	3.55	100
2024-11-15	3.55	3.55	3.55	3.55	6,766
2024-11-14	3.60	3.60	3.55	3.55	151,097
2024-11-13	3.75	3.75	3.60	3.60	0
2024-11-12	3.75	3.75	3.75	3.75	100,025
2024-11-11	3.75	3.75	3.75	3.75	80,289
2024-11-08	3.90	3.90	3.75	3.75	54,292
2024-11-07	3.95	3.95	3.90	3.90	1,632
2024-11-06	3.95	3.95	3.95	3.95	54,478
2024-11-05	3.95	3.95	3.95	3.95	0
2024-11-04	3.95	3.95	3.95	3.95	0
2024-11-01	3.95	3.95	3.95	3.95	30,000
2024-10-31	3.95	3.95	3.95	3.95	32,001
2024-10-30	3.90	3.95	3.90	3.95	340,000
2024-10-29	4.00	4.00	3.95	3.95	80,000
2024-10-28	4.00	4.00	4.00	4.00	125,000
2024-10-25	4.00	4.00	4.00	4.00	100,000
2024-10-24	3.82	4.00	3.82	3.82	3,036
2024-10-23	4.00	4.20	4.00	4.00	46,385
2024-10-22	4.00	4.00	4.00	4.00	2,615
2024-10-21	4.25	4.25	4.00	4.00	140,000
2024-10-18	4.25	4.25	4.25	4.25	114,000
2024-10-17	4.25	4.25	4.25	4.25	2,334
2024-10-16	4.25	4.25	4.25	4.25	6,612
2024-10-15	4.25	4.25	4.25	4.25	0
2024-10-14	4.25	4.25	4.25	4.25	0
2024-10-11	4.25	4.25	4.25	4.25	0
2024-10-10	4.25	4.25	4.25	4.25	0
2024-10-09	4.25	4.25	4.25	4.25	0
2024-10-08	4.25	4.25	4.25	4.25	0
2024-10-07	4.35	4.35	4.25	4.35	76,187
2024-10-04	4.35	4.35	4.35	4.35	0
2024-10-03	4.35	4.35	4.35	4.35	270,000
2024-10-02	4.35	4.35	4.35	4.35	23,194
2024-10-01	4.35	4.35	4.35	4.35	0
2024-09-30	4.35	4.35	4.35	4.35	84,500
2024-09-27	4.30	4.35	4.30	4.35	1,000,000
2024-09-26	4.30	4.30	4.30	4.30	150,021
2024-09-25	4.30	4.30	4.30	4.30	0
2024-09-24	4.30	4.30	4.30	4.30	0
2024-09-23	4.30	4.30	4.30	4.30	0
2024-09-20	4.15	4.30	4.15	4.30	439,805
2024-09-19	4.15	4.15	4.15	4.15	23,880
2024-09-18	4.25	4.25	4.15	4.15	1,191,000
2024-09-17	4.25	4.25	4.25	4.25	2,518
2024-09-16	4.25	4.25	4.25	4.25	10,027
2024-09-13	4.25	4.25	4.25	4.25	255,135
2024-09-12	4.25	4.25	4.25	4.25	1,773,115
2024-09-11	4.25	4.25	4.25	4.25	0
2024-09-10	4.35	4.35	4.25	4.25	51,565
2024-09-09	4.40	4.40	4.40	4.40	30,000
2024-09-06	4.40	4.40	4.40	4.40	147,323
2024-09-05	4.30	4.40	4.30	4.40	45,857
2024-09-04	4.80	4.80	4.40	4.40	319,757
2024-09-03	4.80	4.80	4.80	4.80	150,908
2024-09-02	4.80	4.80	4.80	4.80	699,058
2024-08-30	4.75	4.80	4.75	4.80	368,332
2024-08-29	4.60	4.75	4.60	4.75	656,534
2024-08-28	4.35	4.60	4.35	4.60	1,391,097
2024-08-27	4.35	4.35	4.35	4.35	56,911
2024-08-26	4.40	4.40	4.40	4.40	0
2024-08-23	4.35	4.40	4.40	4.40	779,383
2024-08-22	4.35	4.30	4.30	4.30	28,430
2024-08-21	4.25	4.35	4.25	4.35	1,236,022
2024-08-20	3.75	4.30	4.30	4.30	18,771,956
2024-08-19	3.25	3.75	3.25	3.75	928,730
2024-08-16	3.25	3.25	3.25	3.25	18,588
2024-08-15	3.25	3.25	3.25	3.25	0
2024-08-14	3.35	3.35	3.25	3.25	832,180
2024-08-13	3.20	3.35	3.20	3.35	244,858
2024-08-12	3.00	3.20	3.00	3.20	434,655
2024-08-09	3.00	3.00	3.00	3.00	8,600
2024-08-08	3.00	3.00	3.00	3.00	14,072
2024-08-07	3.00	3.00	3.00	3.00	3,100
2024-08-06	3.00	3.00	3.00	3.00	3
2024-08-05	3.00	3.00	3.00	3.00	51,493
2024-08-02	3.00	3.00	3.00	3.00	379,855
2024-08-01	3.00	3.00	3.00	3.00	9,756
2024-07-31	3.00	3.00	3.00	3.00	41,013
2024-07-30	2.95	3.00	2.70	2.70	480,161
2024-07-29	2.95	2.95	2.95	2.95	2,405
2024-07-26	2.95	2.95	2.95	2.95	3,000
2024-07-25	2.95	2.95	2.95	2.95	0
2024-07-24	3.05	3.05	2.95	2.95	10,000
2024-07-23	3.05	3.05	3.05	3.05	0
2024-07-22	3.05	3.05	2.90	3.05	250,519
2024-07-19	2.95	3.05	2.80	3.05	212,161
2024-07-18	3.15	3.15	2.95	2.95	1,363,225
2024-07-17	3.25	3.25	3.15	3.15	80,281
2024-07-16	3.35	3.35	3.25	3.25	30,000
2024-07-15	3.35	3.35	3.35	3.35	60,000
2024-07-12	3.35	3.35	3.35	3.35	0
2024-07-11	3.35	3.35	3.35	3.35	111,500
2024-07-10	3.35	3.35	3.35	3.35	111,000
2024-07-09	3.35	3.35	3.35	3.35	53,500
2024-07-08	3.35	3.35	3.35	3.35	0
2024-07-05	3.40	3.40	3.35	3.35	284,196
2024-07-04	3.40	3.40	3.40	3.40	52,935
2024-07-03	3.40	3.40	3.40	3.40	2,522
2024-07-02	3.40	3.40	3.40	3.40	0
2024-07-01	3.40	3.40	3.40	3.40	52,828
2024-06-28	3.40	3.40	3.40	3.40	0
2024-06-27	3.40	3.40	3.40	3.40	368
2024-06-26	3.40	3.40	3.40	3.40	0
2024-06-25	3.40	3.40	3.40	3.40	300,554
2024-06-24	3.40	3.40	3.40	3.40	3
2024-06-21	3.40	3.40	3.40	3.40	0
2024-06-20	3.40	3.40	3.40	3.40	0
2024-06-19	3.40	3.40	3.40	3.40	3,125
2024-06-18	3.40	3.40	3.40	3.40	0
2024-06-17	3.40	3.40	3.40	3.40	56
2024-06-14	3.40	3.40	3.40	3.40	84,200
2024-06-13	3.40	3.40	3.40	3.40	138,671
2024-06-12	3.40	3.40	3.40	3.40	289
2024-06-11	3.35	3.40	3.35	3.40	33,000
2024-06-10	3.40	3.40	3.40	3.40	294
2024-06-07	3.40	3.40	3.40	3.40	294
2024-06-06	3.40	3.40	3.40	3.40	0
2024-06-05	3.35	3.40	3.20	3.40	101,617
2024-06-04	3.40	3.40	3.40	3.40	3,571
2024-06-03	3.40	3.40	3.40	3.40	23,925
2024-05-31	3.40	3.40	3.40	3.40	230,000
2024-05-30	3.40	3.40	3.40	3.40	14,285
2024-05-29	3.40	3.40	3.40	3.40	14,285
2024-05-28	3.40	3.40	3.40	3.40	0
2024-05-27	3.40	3.40	3.40	3.40	0
2024-05-24	3.40	3.40	3.40	3.40	0
2024-05-23	3.40	3.40	3.40	3.40	0
2024-05-22	3.35	3.40	3.35	3.40	50,219
2024-05-21	3.15	3.35	3.15	3.35	1,457,150
2024-05-20	2.95	3.15	2.95	3.10	103,756
2024-05-17	2.95	2.95	2.95	2.95	273
2024-05-16	2.75	2.95	2.75	2.95	961,724
2024-05-15	2.75	2.75	2.75	2.75	0
2024-05-14	2.75	2.75	2.75	2.75	0
2024-05-13	2.65	2.75	2.65	2.75	53,686
2024-05-10	2.75	2.75	2.75	2.75	0
2024-05-09	2.75	2.75	2.75	2.75	5,028
2024-05-08	2.75	2.75	2.75	2.75	357
2024-05-07	2.75	2.75	2.75	2.75	0
2024-05-06	2.75	2.75	2.75	2.75	0
2024-05-03	2.65	2.75	2.65	2.75	0
2024-05-02	2.75	2.75	2.75	2.75	0
2024-05-01	2.75	2.75	2.75	2.75	35,375
2024-04-30	2.75	2.75	2.75	2.75	500,000
2024-04-29	2.70	2.75	2.60	2.75	248,090
2024-04-26	2.75	2.75	2.65	2.70	234,769
2024-04-25	2.85	2.85	2.75	2.75	46,000
2024-04-24	2.90	2.90	2.85	2.85	101,000
2024-04-23	3.10	3.10	2.90	2.90	80,000
2024-04-22	3.10	3.10	3.10	3.10	2,955
2024-04-19	3.10	3.10	3.10	3.10	4,376
2024-04-18	3.10	3.10	3.10	3.10	0
2024-04-17	3.25	3.25	3.10	3.10	395,500
2024-04-16	3.25	3.25	3.25	3.25	0
2024-04-15	3.25	3.25	3.25	3.25	28,485
2024-04-12	3.25	3.25	3.25	3.25	2,954
2024-04-11	3.25	3.25	3.25	3.25	0
2024-04-10	3.25	3.25	3.25	3.25	483
2024-04-09	3.25	3.25	3.25	3.25	0
2024-04-08	3.25	3.25	3.25	3.25	118,100
2024-04-05	3.25	3.25	3.25	3.25	40,958
2024-04-04	3.25	3.25	3.25	3.25	210,000
2024-04-03	3.25	3.25	3.25	3.25	350
2024-04-02	3.30	3.30	3.25	3.25	100,149
2024-04-01	3.30	3.30	3.30	3.30	0
2024-03-29	3.30	3.30	3.30	3.30	0
2024-03-28	3.10	3.30	3.10	3.30	681,420
2024-03-27	3.25	3.40	3.40	3.40	25,869
2024-03-26	3.25	3.30	3.25	3.25	5,632
2024-03-25	3.25	3.25	3.25	3.25	11,218
2024-03-22	3.25	3.25	3.25	3.25	654
2024-03-21	3.25	3.25	3.25	3.25	785
2024-03-20	3.25	3.25	3.25	3.25	11,442
2024-03-19	3.25	3.25	3.25	3.25	0
2024-03-18	3.40	3.40	3.25	3.25	125,000
2024-03-15	3.40	3.40	3.40	3.40	45,000
2024-03-14	3.40	3.40	3.40	3.40	206,000
2024-03-13	3.30	3.40	3.30	3.40	150,000
2024-03-12	3.30	3.30	3.30	3.30	0
2024-03-11	3.40	3.40	3.30	3.30	0
2024-03-08	3.40	3.40	3.40	3.40	138
2024-03-07	3.40	3.40	3.40	3.40	27
2024-03-06	3.50	3.50	3.40	3.40	151,494
2024-03-05	3.50	3.50	3.40	3.40	367,598
2024-03-04	3.55	3.40	3.40	3.40	160,107
2024-03-01	3.55	3.55	3.40	3.55	293,648
2024-02-29	3.55	3.55	3.55	3.55	25,000
2024-02-28	3.60	3.60	3.50	3.55	1,942,292
2024-02-27	3.65	3.56	3.40	3.56	560,000
2024-02-26	3.50	3.70	3.50	3.65	297,800
2024-02-23	3.80	3.70	3.50	3.54	851,200
2024-02-22	3.80	3.80	3.80	3.80	0
2024-02-21	3.60	3.80	3.60	3.80	1,431,716
2024-02-20	3.60	3.90	3.60	3.74	2,451,119
2024-02-19	3.90	3.90	3.90	3.90	30,077
2024-02-16	3.70	3.90	3.70	3.90	325,000
2024-02-15	3.85	3.85	3.85	3.85	60,000
2024-02-14	3.85	3.85	3.85	3.85	25,000
2024-02-13	3.85	3.84	3.80	3.84	850,000
2024-02-12	3.85	3.85	3.85	3.85	0
2024-02-09	3.85	3.85	3.85	3.85	368
2024-02-08	3.85	3.85	3.85	3.85	126
2024-02-07	3.85	3.85	3.85	3.85	0
2024-02-06	3.85	3.85	3.85	3.85	0
2024-02-05	3.85	3.80	3.80	3.80	12,531
2024-02-02	3.85	3.85	3.85	3.85	95,179
2024-02-01	3.75	3.85	3.75	3.85	122,425
2024-01-31	4.25	4.25	4.25	4.25	17,331
2024-01-30	4.25	4.25	4.25	4.25	206,423
2024-01-29	4.35	4.35	4.20	4.25	56,476
2024-01-26	4.35	4.35	4.35	4.35	0
2024-01-25	4.35	4.35	4.35	4.35	17,308
2024-01-24	4.25	4.35	4.25	4.35	0
2024-01-23	4.40	4.40	4.35	4.35	390,553
2024-01-22	4.40	4.40	4.40	4.40	0
2024-01-19	4.35	4.40	4.35	4.40	57,061
2024-01-18	4.55	4.56	4.56	4.56	110,000
2024-01-17	4.55	4.55	4.55	4.55	4,235
2024-01-16	4.55	4.55	4.55	4.55	0
2024-01-15	4.55	4.55	4.55	4.55	117
2024-01-12	4.55	4.55	4.34	4.34	165,445
2024-01-11	4.55	5.00	4.55	4.55	1,000
2024-01-10	4.55	4.60	4.55	4.55	77,428
2024-01-09	4.55	4.55	4.55	4.55	147,223
2024-01-08	4.55	4.55	4.55	4.55	0
2024-01-05	4.55	4.55	4.55	4.55	4,166
2024-01-04	4.55	4.55	4.55	4.55	2,083
2024-01-03	4.55	4.65	4.55	4.55	0
2024-01-02	4.55	4.55	4.55	4.55	0
2024-01-01	4.55	4.55	4.55	4.55	0
2023-12-29	4.55	4.55	4.55	4.55	10,240
2023-12-28	4.50	4.50	4.50	4.50	416
2023-12-27	4.50	4.50	4.50	4.50	60,000
2023-12-26	4.50	4.50	4.50	4.50	0
2023-12-25	4.50	4.50	4.50	4.50	0
2023-12-22	4.50	4.50	4.50	4.50	30,000
2023-12-21	4.50	4.50	4.50	4.50	0
2023-12-20	4.50	4.50	4.50	4.50	0
2023-12-19	4.50	4.50	4.50	4.50	41
2023-12-18	4.50	4.80	4.50	4.80	830,000
2023-12-15	4.50	4.50	4.50	4.50	100,000
2023-12-14	4.50	4.50	4.50	4.50	3,000
2023-12-13	4.60	4.60	4.50	4.50	120,000
2023-12-12	4.60	4.60	4.60	4.60	31,257
2023-12-11	4.60	4.60	4.60	4.60	45,004
2023-12-08	4.60	4.60	4.60	4.60	780,000
2023-12-07	4.60	4.60	4.60	4.60	109,960
2023-12-06	4.60	4.60	4.60	4.60	0
2023-12-05	4.60	4.60	4.60	4.60	23,021
2023-12-04	4.60	4.60	4.60	4.60	9,185
2023-12-01	4.60	4.60	4.60	4.60	0
2023-11-30	4.35	4.60	4.35	4.60	595,486
2023-11-29	4.35	4.35	4.14	4.35	148,426
2023-11-28	4.60	4.30	4.30	4.30	20,300
2023-11-27	4.60	4.60	4.60	4.60	0
2023-11-24	4.22	4.22	4.22	4.60	1,307
2023-11-23	4.60	4.60	4.60	4.60	110,202
2023-11-22	4.60	4.60	4.60	4.60	0
2023-11-21	4.60	4.60	4.60	4.60	117,194
2023-11-20	4.80	4.80	4.60	4.60	125,083
2023-11-17	4.80	4.80	4.80	4.80	0
2023-11-16	4.80	4.80	4.80	4.80	202
2023-11-15	4.80	4.80	4.80	4.80	0
2023-11-14	4.80	4.80	4.80	4.80	1,415,000
2023-11-13	4.80	5.00	4.80	4.80	100,000
2023-11-10	4.80	4.80	4.80	4.80	5,000
2023-11-09	4.80	4.80	4.80	4.80	0
2023-11-08	4.80	4.80	4.80	4.80	0
2023-11-07	4.80	4.80	4.80	4.80	0
2023-11-06	4.80	4.80	4.68	4.80	84,841
2023-11-03	4.80	4.80	4.80	4.80	0
2023-11-02	4.80	4.80	4.80	4.80	0
2023-11-01	4.80	4.80	4.80	4.80	70,003
2023-10-31	4.80	4.80	4.80	4.80	0
2023-10-30	4.80	4.80	4.80	4.80	0
2023-10-27	4.80	4.80	4.80	4.80	15,000
2023-10-26	4.80	4.80	4.80	4.80	510
2023-10-25	4.80	4.80	4.80	4.80	0
2023-10-24	4.80	4.80	4.80	4.80	0
2023-10-23	4.80	4.80	4.80	4.80	10,000
2023-10-20	4.80	4.80	4.80	4.80	71,063
2023-10-19	4.80	4.80	4.80	4.80	15,000
2023-10-18	4.80	4.80	4.80	4.80	26,052
2023-10-17	5.15	4.90	4.76	4.80	44,071
2023-10-16	5.15	5.15	5.15	5.15	0
2023-10-13	5.15	5.15	5.15	5.15	700,000
2023-10-12	5.15	5.15	5.15	5.15	0
2023-10-11	5.15	5.15	5.15	5.15	0
2023-10-10	5.15	5.15	5.15	5.15	8,658
2023-10-09	5.25	5.25	5.15	5.15	64,269
2023-10-06	5.25	5.25	5.25	5.25	75,000
2023-10-05	5.38	5.38	5.00	5.25	106,918
2023-10-04	5.63	5.63	5.38	5.38	100,000
2023-10-03	5.63	5.63	5.63	5.63	150,000
2023-10-02	5.75	5.75	5.50	5.63	70,737
2023-09-29	5.75	5.75	5.75	5.75	10,000
2023-09-28	5.88	5.88	5.75	5.75	69,269
2023-09-27	5.88	5.88	5.88	5.88	81,288
2023-09-26	5.88	5.88	5.75	5.88	170,640
2023-09-25	5.88	5.88	5.75	5.88	1,204,687
2023-09-22	5.88	5.88	5.80	5.88	154,016
2023-09-21	5.98	5.98	5.88	5.88	517,140
2023-09-20	5.98	6.00	6.00	6.00	942,850
2023-09-19	5.88	5.98	5.88	5.98	649,682
2023-09-18	5.75	5.98	5.75	5.88	1,210,462
2023-09-15	5.75	6.20	6.20	6.20	1,190,150
2023-09-14	6.10	6.10	6.10	6.10	0
2023-09-13	6.10	6.10	6.10	6.10	30,000
2023-09-12	6.10	6.10	6.10	6.10	0
2023-09-11	6.10	6.10	6.10	6.10	30,485
2023-09-08	6.10	6.10	6.10	6.10	15,000
2023-09-07	6.20	6.50	6.10	6.10	45,376
2023-09-06	6.20	6.20	6.20	6.20	0
2023-09-05	6.40	6.40	6.20	6.30	150,101
2023-09-04	6.40	6.40	6.40	6.40	19,296
2023-09-01	6.40	6.40	6.40	6.40	666
2023-08-31	6.75	6.75	6.10	6.40	66,217
2023-08-30	6.75	6.60	6.60	6.60	57,780
2023-08-29	6.75	6.75	6.75	6.75	793
2023-08-28	6.75	6.75	6.75	6.75	0
2023-08-25	6.75	6.75	6.75	6.75	0
2023-08-24	6.75	6.75	6.75	6.75	0
2023-08-23	6.75	6.75	6.75	6.75	115
2023-08-22	6.75	6.75	6.75	6.75	0
2023-08-21	6.88	6.88	6.75	6.75	42,500
2023-08-18	6.88	6.88	6.88	6.88	0
2023-08-17	6.88	6.88	6.88	6.88	0
2023-08-16	6.88	6.88	6.88	6.88	0
2023-08-15	6.75	6.70	6.70	6.70	106,533
2023-08-14	6.75	6.75	6.75	6.75	56,887
2023-08-11	6.88	7.13	6.75	6.75	29,547
2023-08-10	7.13	7.13	7.13	7.13	2,330
2023-08-09	7.25	7.25	7.13	7.13	64,269
2023-08-08	7.25	7.25	7.00	7.25	100,214
2023-08-07	7.25	7.40	7.25	7.25	1,075,000
2023-08-04	7.35	7.35	7.13	7.25	11,046
2023-08-03	6.75	7.13	6.75	7.13	54,135
2023-08-02	6.75	6.75	6.75	6.75	100,000
2023-08-01	6.75	6.75	6.75	6.75	0
2023-07-31	6.85	6.85	6.75	6.75	0
2023-07-28	7.30	7.30	6.85	6.85	175,121
2023-07-27	7.30	7.30	7.30	7.30	0
2023-07-26	7.30	7.30	7.30	7.30	0
2023-07-25	7.30	7.30	7.30	7.30	5,000
2023-07-24	7.30	7.35	7.30	7.30	75,000
2023-07-21	7.30	7.30	7.30	7.30	0
2023-07-20	7.30	7.30	7.30	7.30	0
2023-07-19	7.30	7.30	7.30	7.30	608
2023-07-18	7.30	7.30	7.30	7.30	7,884
2023-07-17	7.30	7.30	7.30	7.30	79
2023-07-14	7.30	7.30	7.30	7.30	869
2023-07-13	7.30	7.30	7.30	7.30	19,608
2023-07-12	7.50	7.50	7.30	7.30	10,921
2023-07-11	7.40	7.40	7.30	7.30	0
2023-07-10	7.40	7.40	7.40	7.40	5,312
2023-07-07	7.25	7.10	7.10	7.10	581,738
2023-07-06	7.25	7.25	7.05	7.25	20,433
2023-07-05	7.50	7.50	7.50	7.50	10,113
2023-07-04	7.75	7.30	7.30	7.30	110,098
2023-07-03	7.75	7.75	7.75	7.75	30,000
2023-06-30	7.75	7.75	7.75	7.75	212,847
2023-06-29	7.98	8.10	7.98	8.10	95,000
2023-06-28	7.98	7.98	7.98	7.98	4,071
2023-06-27	7.98	7.98	7.98	7.98	39,139
2023-06-26	7.88	7.98	7.88	7.98	82,291
2023-06-23	7.88	7.88	7.88	7.88	0
2023-06-22	7.88	7.88	7.88	7.88	0
2023-06-21	7.88	7.88	7.88	7.88	250
2023-06-20	7.88	7.88	7.88	7.88	7,500
2023-06-19	7.88	7.88	7.88	7.88	20
2023-06-16	7.88	7.88	7.88	7.88	21,293
2023-06-15	7.88	7.88	7.88	7.88	35,000
2023-06-14	7.88	7.88	7.88	7.88	14,566
2023-06-13	7.88	7.88	7.88	7.88	0
2023-06-12	7.88	7.88	7.88	7.88	150
2023-06-09	7.88	7.88	7.88	7.88	0
2023-06-08	7.88	7.88	7.88	7.88	101,417
2023-06-07	7.88	7.88	7.88	7.88	5,345
2023-06-06	7.88	7.88	7.88	7.88	180,000
2023-06-05	7.88	7.88	7.88	7.88	12,101
2023-06-02	7.88	7.88	7.88	7.88	3,048
2023-06-01	8.20	8.20	7.88	7.88	195,000
2023-05-31	8.20	8.20	8.20	8.20	300,000
2023-05-30	8.20	8.20	8.20	8.20	12,551
2023-05-29	8.20	8.20	8.20	8.20	0
2023-05-26	8.53	8.53	8.20	8.20	536,112
2023-05-25	8.53	8.53	8.53	8.53	29,000
2023-05-24	8.53	8.53	8.53	8.53	20,200
2023-05-23	8.65	8.65	8.53	8.53	17,218
2023-05-22	8.65	8.65	8.65	8.65	27,627
2023-05-19	8.65	8.65	8.65	8.65	50,522
2023-05-18	8.65	8.65	8.65	8.65	181,117
2023-05-17	8.65	8.65	8.50	8.50	77,336
2023-05-16	8.38	8.65	8.45	8.65	350,037
2023-05-15	8.38	8.38	8.38	8.38	4,338
2023-05-12	8.38	8.38	8.38	8.38	116,727
2023-05-11	8.38	8.38	8.33	8.38	133,000
2023-05-10	8.60	8.60	8.33	8.38	134,006
2023-05-09	8.60	8.60	8.50	8.60	946,063
2023-05-08	8.50	8.50	8.50	8.50	0
2023-05-05	8.60	8.60	8.45	8.50	506,501
2023-05-04	8.25	8.75	8.25	8.50	939,408
2023-05-03	8.35	8.35	8.20	8.35	749,764
2023-05-02	8.30	8.35	8.30	8.35	556,912
2023-05-01	8.35	8.35	8.35	8.35	0
2023-04-28	8.35	8.35	8.35	8.35	569,939
2023-04-27	8.35	8.35	8.35	8.35	619,893
2023-04-26	7.75	8.30	8.30	8.30	892,617
2023-04-25	8.03	8.35	8.03	8.05	728,485
2023-04-24	7.25	8.00	7.50	8.00	538,030
2023-04-21	7.25	7.25	7.25	7.25	425,652
2023-04-20	6.38	7.70	6.93	7.70	1,467,265
2023-04-19	6.20	6.38	6.20	6.38	675,205
2023-04-18	6.20	6.20	6.20	6.20	316,552
2023-04-17	5.95	6.20	5.95	6.20	449,098
2023-04-14	6.20	6.20	6.20	6.20	83,759
2023-04-13	6.20	6.20	6.20	6.20	284,048
2023-04-12	6.20	6.20	6.20	6.20	85,403
2023-04-11	6.20	6.20	6.20	6.20	23,696
2023-04-10	6.20	6.20	6.20	6.20	0
2023-04-07	6.20	6.20	6.20	6.20	0
2023-04-06	6.20	6.20	6.20	6.20	104,856
2023-04-05	4.85	6.25	4.85	6.20	1,418,044
2023-04-04	4.75	4.85	4.75	4.85	370,000
2023-04-03	4.75	4.75	4.75	4.75	0
2023-03-31	4.75	4.75	4.75	4.75	440,404
2023-03-30	4.75	4.75	4.75	4.75	475,736
2023-03-29	4.75	4.75	4.75	4.75	115,000
2023-03-28	4.75	4.75	4.75	4.75	690,000
2023-03-27	4.75	4.75	4.75	4.75	30,150
2023-03-24	4.75	4.75	4.75	4.75	220,000
2023-03-23	4.75	4.75	4.75	4.75	540,100
2023-03-22	4.90	4.90	4.75	4.75	225,000
2023-03-21	5.10	5.10	5.10	5.10	564,000
2023-03-20	5.90	5.30	5.30	5.30	497,000
2023-03-17	6.20	6.20	6.15	6.15	377,785
2023-03-16	6.20	6.20	6.20	6.20	355,000
2023-03-15	6.20	6.20	6.20	6.20	150,000
2023-03-14	6.20	6.20	6.20	6.20	101,193
2023-03-13	6.40	6.40	6.20	6.20	201,310
2023-03-10	6.30	6.40	6.00	6.35	225,841
2023-03-09	6.35	6.35	6.35	6.35	74,812
2023-03-08	6.95	6.85	6.35	6.35	372,672
2023-03-07	6.45	7.20	6.45	7.10	1,181,008
2023-03-06	6.30	6.55	6.30	6.45	184,142
2023-03-03	6.10	6.25	6.10	6.25	246,420
2023-03-02	5.95	6.10	5.95	6.10	75,859
2023-03-01	6.20	6.20	5.95	5.95	122,906
2023-02-28	5.95	6.20	5.95	6.20	132,906
2023-02-27	5.95	5.95	5.95	5.95	5,036
2023-02-24	5.75	6.10	6.10	6.10	153,171
2023-02-23	5.40	5.75	5.40	5.75	459,240
2023-02-22	5.80	5.80	5.25	5.40	177,047
2023-02-21	4.50	5.90	5.80	5.90	727,648
2023-02-20	3.88	4.50	3.88	4.50	329,525
2023-02-17	3.88	3.88	3.88	3.88	321,800
2023-02-16	3.88	3.88	3.88	3.88	250,000
2023-02-15	3.88	3.88	3.88	3.88	550
2023-02-14	3.88	3.88	3.88	3.88	211
2023-02-13	3.88	3.88	3.88	3.88	20,000
2023-02-10	3.88	3.88	3.88	3.88	120,712
2023-02-09	3.88	3.88	3.88	3.88	41,417
2023-02-08	3.63	3.75	3.63	3.75	180,157
2023-02-07	3.25	3.63	3.25	3.63	356,096
2023-02-06	2.88	3.25	2.88	3.25	201,354
2023-02-03	2.75	2.88	2.75	2.88	150,120
2023-02-02	2.75	3.14	2.75	2.75	100,000
2023-02-01	2.75	2.88	2.75	2.88	420,338
2023-01-31	2.75	2.75	2.75	2.75	100,000
2023-01-30	2.75	2.75	2.75	2.75	677
2023-01-27	2.75	2.75	2.75	2.75	260,116
2023-01-26	2.63	2.75	2.63	2.75	650,000
2023-01-25	2.63	2.63	2.63	2.63	161,000
2023-01-24	2.63	2.63	2.63	2.63	0
2023-01-23	2.63	2.63	2.63	2.63	210,000
2023-01-20	2.63	2.63	2.63	2.63	0
2023-01-19	2.63	2.63	2.63	2.63	380,000
2023-01-18	2.63	2.63	2.63	2.63	280,000
2023-01-17	2.63	2.63	2.63	2.63	60,000
2023-01-16	2.75	2.75	2.75	2.75	80,138
2023-01-13	2.50	2.75	2.50	2.75	520,000
2023-01-12	2.38	2.50	2.38	2.50	270,000
2023-01-11	2.38	2.38	2.38	2.38	0
2023-01-10	2.25	2.25	2.25	2.25	225,199
2023-01-09	2.25	2.25	2.25	2.25	50,000
2023-01-06	2.25	2.25	2.25	2.25	50,000
2023-01-05	2.25	2.25	2.25	2.25	40,109
2023-01-04	2.63	2.63	2.25	2.25	141,721
2023-01-03	2.63	2.63	2.63	2.63	12,900
2023-01-02	2.63	2.63	2.63	2.63	0
2022-12-30	2.63	2.63	2.63	2.63	50,000
2022-12-29	2.63	2.63	2.63	2.63	50,000
2022-12-28	2.75	2.75	2.63	2.63	70,000
2022-12-27	2.75	2.75	2.75	2.75	0
2022-12-26	2.75	2.75	2.75	2.75	0
2022-12-23	2.75	2.75	2.75	2.75	0
2022-12-22	2.88	2.88	2.75	2.75	32,496
2022-12-21	2.88	2.88	2.88	2.88	0
2022-12-20	2.88	2.88	2.88	2.88	0
2022-12-19	2.88	2.88	2.88	2.88	0
2022-12-16	3.13	3.13	2.88	2.88	155,000
2022-12-15	3.13	3.13	3.13	3.13	0
2022-12-14	3.25	3.25	3.13	3.13	60,000
2022-12-13	3.25	3.25	3.25	3.25	50,000
2022-12-12	3.25	3.25	3.00	3.25	266,050
2022-12-09	3.25	3.25	3.25	3.25	91,032
2022-12-08	3.25	3.25	3.25	3.25	263,065
2022-12-07	3.50	3.95	3.25	3.25	176,032
2022-12-06	3.25	3.50	3.25	3.50	100,000
2022-12-05	3.25	3.25	3.25	3.25	94,000
2022-12-02	3.25	3.25	3.25	3.25	70,000
2022-12-01	3.75	3.75	3.25	3.25	90,000
2022-11-30	3.75	3.75	3.75	3.75	30,000
2022-11-29	3.75	3.79	3.75	3.75	70,399
2022-11-28	3.60	3.75	3.60	3.75	11,931
2022-11-25	3.60	3.60	3.60	3.60	94,218
2022-11-24	3.60	3.60	3.60	3.60	70,000
2022-11-23	3.60	3.69	3.60	3.60	142,200
2022-11-22	3.60	3.60	3.50	3.60	994
2022-11-21	3.60	3.60	3.60	3.60	8,217
2022-11-18	3.50	3.50	3.50	3.50	50,001
2022-11-17	3.50	3.50	3.50	3.50	0
2022-11-16	3.50	3.50	3.50	3.50	2,442
2022-11-15	3.50	3.50	3.50	3.50	14,217
2022-11-14	3.50	3.50	3.50	3.50	295
2022-11-11	3.50	3.50	3.50	3.50	0
2022-11-10	3.50	3.50	3.50	3.50	70,000
2022-11-09	3.50	3.50	3.50	3.50	0
2022-11-08	3.50	3.50	3.50	3.50	104,998
2022-11-07	3.50	3.50	3.50	3.50	0
2022-11-04	3.50	3.50	3.50	3.50	0
2022-11-03	3.50	3.50	3.50	3.50	0
2022-11-02	3.50	3.50	3.50	3.50	0
2022-11-01	3.75	3.75	3.50	3.50	62,849
2022-10-31	3.75	3.75	3.75	3.75	104,787
2022-10-28	3.75	3.75	3.75	3.75	0
2022-10-27	3.75	3.75	3.75	3.75	1,471
2022-10-26	3.75	3.75	3.75	3.75	51
2022-10-25	3.75	3.75	3.75	3.75	20,217
2022-10-24	3.75	3.75	3.75	3.75	0
2022-10-21	3.75	3.75	3.75	3.75	0
2022-10-20	3.75	3.75	3.75	3.75	34,000
2022-10-19	4.00	4.00	3.75	3.75	41,000
2022-10-18	4.25	4.25	4.00	4.00	161,000
2022-10-17	4.25	4.25	4.25	4.25	77,000
2022-10-14	4.25	4.25	4.25	4.25	0
2022-10-13	4.25	4.25	4.25	4.25	0
2022-10-12	4.25	4.25	4.25	4.25	53,162
2022-10-11	4.25	4.25	4.25	4.25	30,000
2022-10-10	4.25	4.25	4.25	4.25	20,680
2022-10-07	4.25	4.25	4.25	4.25	0
2022-10-06	4.25	4.25	4.25	4.25	1,669
2022-10-05	4.25	4.25	4.25	4.25	0
2022-10-04	4.25	4.25	4.00	4.25	0
2022-10-03	4.25	4.25	4.25	4.25	0
2022-09-30	4.25	4.25	4.25	4.25	1,377
2022-09-29	4.25	4.25	4.25	4.25	36,403
2022-09-28	4.25	4.25	4.25	4.25	0
2022-09-27	4.25	4.25	4.25	4.25	0
2022-09-26	4.25	4.25	4.25	4.25	43,308
2022-09-23	4.75	4.75	4.25	4.25	118,000
2022-09-22	4.63	4.63	4.63	4.63	132,175
2022-09-21	4.63	4.63	4.63	4.63	141
2022-09-20	4.63	4.63	4.63	4.63	0
2022-09-19	4.63	4.63	4.63	4.63	0
2022-09-16	4.63	4.63	4.63	4.63	0
2022-09-15	4.63	4.63	4.63	4.63	0
2022-09-14	4.63	4.63	4.63	4.63	109
2022-09-13	4.63	4.63	4.63	4.63	217
2022-09-12	4.63	4.63	4.63	4.63	1,200
2022-09-09	4.50	4.63	4.50	4.63	43,700
2022-09-08	4.38	4.63	4.38	4.63	122,941
2022-09-07	4.25	4.38	4.25	4.38	317,030
2022-09-06	3.75	4.25	3.75	4.25	206,250
2022-09-05	3.75	3.75	3.75	3.75	19,425
2022-09-02	3.75	3.75	3.75	3.75	376,870
2022-09-01	3.75	3.75	3.75	3.75	150,000
2022-08-31	3.75	3.75	3.75	3.75	0
2022-08-30	3.75	3.75	3.75	3.75	0
2022-08-29	3.75	3.75	3.75	3.75	0
2022-08-26	3.75	3.75	3.75	3.75	151,756
2022-08-25	3.75	3.75	3.50	3.75	328,831
2022-08-24	3.75	3.75	3.75	3.75	137,393
2022-08-23	3.75	3.75	3.75	3.75	28,506
2022-08-22	3.75	3.75	3.75	3.75	457,419
2022-08-19	3.75	3.60	3.60	3.75	1,325,423
2022-08-18	3.75	3.75	3.75	3.75	0
2022-08-17	4.00	4.00	3.75	3.75	30,242
2022-08-16	4.00	4.00	4.00	4.00	0
2022-08-15	4.00	4.00	4.00	4.00	29,546
2022-08-12	4.00	4.00	4.00	4.00	28,913
2022-08-11	4.05	4.05	4.00	4.00	30,159
2022-08-10	4.05	4.05	4.05	4.05	28,110
2022-08-09	4.05	4.05	4.05	4.05	28,286
2022-08-08	4.15	4.15	4.05	4.05	0
2022-08-05	4.15	4.15	3.80	4.15	0
2022-08-04	4.15	4.15	4.15	4.15	0
2022-08-03	4.15	4.15	4.15	4.15	26,631
2022-08-02	4.15	4.15	4.15	4.15	25,049
2022-08-01	4.10	4.15	3.80	4.15	75,000
2022-07-29	4.15	4.15	4.15	4.15	0
2022-07-28	4.15	4.15	4.15	4.15	0
2022-07-27	4.10	4.15	4.10	4.15	32,500
2022-07-26	4.10	4.10	4.05	4.10	120
2022-07-25	4.10	4.10	4.05	4.10	0
2022-07-22	4.05	4.10	4.05	4.10	0
2022-07-21	4.05	4.05	4.05	4.05	0
2022-07-20	4.05	4.05	4.05	4.05	3,003
2022-07-19	4.05	4.05	4.05	4.05	0
2022-07-18	4.05	4.05	4.05	4.05	25,000
2022-07-15	4.05	4.05	4.05	4.05	25,000
2022-07-14	4.00	4.05	4.00	4.05	2,643
2022-07-13	4.05	4.05	3.80	4.00	56,064
2022-07-12	4.05	4.05	4.05	4.05	28,110
2022-07-11	4.05	4.05	4.05	4.05	40,000
2022-07-08	4.05	4.05	4.05	4.05	325,000
2022-07-07	4.25	4.25	4.05	4.05	40,196
2022-07-06	4.25	4.25	4.25	4.25	681
2022-07-05	4.50	4.50	4.25	4.25	27,299
2022-07-04	4.50	4.50	4.00	4.50	25,000
2022-07-01	4.50	4.50	4.50	4.50	24,095
2022-06-30	4.50	4.50	4.50	4.50	0
2022-06-29	4.50	4.50	4.50	4.50	48,230
2022-06-28	4.50	4.50	4.50	4.50	106
2022-06-27	4.75	4.75	4.50	4.50	4,000
2022-06-24	5.00	5.00	4.75	4.75	79,085
2022-06-23	5.00	5.00	5.00	5.00	25,000
2022-06-22	5.00	5.00	5.00	5.00	96
2022-06-21	5.00	5.00	5.00	5.00	2,133
2022-06-20	4.75	4.75	4.75	4.75	0
2022-06-17	5.50	5.50	4.75	4.75	31,097
2022-06-16	5.50	5.50	5.50	5.50	20,240
2022-06-15	5.50	5.50	5.50	5.50	0
2022-06-14	5.50	5.50	5.50	5.50	20,240
2022-06-13	5.50	5.50	5.50	5.50	30,335
2022-06-10	5.50	5.50	5.50	5.50	20,240
2022-06-09	5.50	5.50	5.50	5.50	24,740
2022-06-08	5.50	5.50	5.50	5.50	4,190
2022-06-07	5.50	5.50	5.50	5.50	0
2022-06-06	5.50	5.50	5.50	5.50	813
2022-06-03	5.50	5.50	5.50	5.50	0
2022-06-02	5.50	5.50	5.50	5.50	0
2022-06-01	5.75	5.75	5.50	5.50	105,380
2022-05-31	5.75	5.75	5.75	5.75	0
2022-05-30	5.75	5.75	5.75	5.75	100
2022-05-27	5.85	5.85	5.75	5.75	57,858
2022-05-26	5.85	5.85	5.85	5.85	50,050
2022-05-25	5.85	5.85	5.85	5.85	175,000
2022-05-24	5.85	5.85	5.85	5.85	15,207
2022-05-23	5.85	5.85	5.85	5.85	607
2022-05-20	5.85	5.85	5.85	5.85	173
2022-05-19	5.85	5.85	5.85	5.85	38,692
2022-05-18	5.85	5.85	5.85	5.85	63,859
2022-05-17	5.40	5.85	5.40	5.85	68,740
2022-05-16	6.05	6.05	5.40	5.40	141,289
2022-05-13	5.75	5.75	5.75	5.75	25,000
2022-05-12	5.75	5.75	5.75	5.75	86
2022-05-11	5.75	6.00	6.00	5.75	190,805
2022-05-10	5.75	5.75	5.75	5.75	0
2022-05-09	5.75	5.75	5.75	5.75	0
2022-05-06	6.00	6.00	5.75	5.75	40,680
2022-05-05	6.00	6.00	6.00	6.00	0
2022-05-04	6.00	6.00	6.00	6.00	442
2022-05-03	6.25	6.25	6.00	6.00	17,988
2022-05-02	6.25	6.25	6.25	6.25	0
2022-04-29	6.25	6.25	6.25	6.25	43,617
2022-04-28	6.25	6.25	6.25	6.25	0
2022-04-27	6.25	6.25	6.25	6.25	78
2022-04-26	6.25	6.25	6.25	6.25	235
2022-04-25	6.25	6.25	6.25	6.25	37
2022-04-22	6.25	6.25	6.25	6.25	0
2022-04-21	6.25	6.25	6.25	6.25	812
2022-04-20	6.50	6.50	6.00	6.25	30,149
2022-04-19	6.50	6.50	6.00	6.50	29,818
2022-04-18	6.50	6.50	6.50	6.50	0
2022-04-15	6.50	6.50	6.50	6.50	0
2022-04-14	6.50	6.50	6.50	6.50	40,253
2022-04-13	6.50	6.50	6.50	6.50	340
2022-04-12	6.25	6.50	6.00	6.50	80,903
2022-04-11	6.25	6.25	6.25	6.25	66,600
2022-04-08	6.25	6.25	6.25	6.25	6,217
2022-04-07	6.25	6.25	6.25	6.25	0
2022-04-06	6.25	6.25	6.25	6.25	0
2022-04-05	6.25	6.25	6.25	6.25	35,167
2022-04-04	6.00	6.25	6.00	6.25	23,451
2022-04-01	6.50	6.50	6.00	6.25	33,256
2022-03-31	6.63	6.63	6.50	6.50	195
2022-03-30	6.63	6.63	6.63	6.63	25,000
2022-03-29	6.75	6.75	6.63	6.63	352,203
2022-03-28	6.75	6.75	6.75	6.75	16,908
2022-03-25	6.75	6.75	6.75	6.75	7,925
2022-03-24	6.75	6.75	6.75	6.75	45,729
2022-03-23	6.75	6.75	6.75	6.75	125,000
2022-03-22	6.43	6.75	6.43	6.75	75,453
2022-03-21	6.30	6.50	6.00	6.43	20,000
2022-03-18	6.30	6.10	6.10	6.30	17,106
2022-03-17	6.30	6.30	6.30	6.30	64,546
2022-03-16	6.30	6.30	6.30	6.30	310
2022-03-15	6.30	6.30	6.30	6.30	775
2022-03-14	6.30	6.30	6.30	6.30	46
2022-03-11	6.30	6.30	6.30	6.30	313
2022-03-10	6.63	6.63	6.38	6.38	1,200
2022-03-09	6.75	6.75	6.75	6.75	0
2022-03-08	6.75	6.75	6.50	6.75	150
2022-03-07	7.25	7.25	6.75	6.75	42,854
2022-03-04	7.25	7.25	7.25	7.25	3,500
2022-03-03	7.25	7.25	7.25	7.25	28,679
2022-03-02	7.25	7.25	7.25	7.25	28,679
2022-03-01	7.25	7.25	7.25	7.25	6,457
2022-02-28	7.25	7.25	7.25	7.25	0
2022-02-25	7.25	7.25	7.25	7.25	16,607
2022-02-24	7.50	7.50	7.25	7.25	7,180
2022-02-23	7.50	7.50	7.50	7.50	1,021
2022-02-22	7.50	7.50	7.50	7.50	14,377
2022-02-21	7.50	7.50	7.50	7.50	21,748
2022-02-18	7.50	7.50	7.50	7.50	0
2022-02-17	7.50	7.50	7.50	7.50	0
2022-02-16	7.75	7.75	7.50	7.50	368,685
2022-02-15	8.25	8.25	7.50	7.75	110,480
2022-02-14	8.63	8.63	8.25	8.25	149,699
2022-02-11	8.63	8.63	8.63	8.63	251,459
2022-02-10	8.75	8.75	8.75	8.75	242,514
2022-02-09	8.75	8.75	8.75	8.75	316,359
2022-02-08	8.38	8.75	8.38	8.38	507,852
2022-02-07	8.38	8.38	8.38	8.38	188,168
2022-02-04	8.25	8.38	8.25	8.38	0
2022-02-03	8.25	8.25	8.25	8.25	227,771
2022-02-02	8.13	8.38	8.13	8.25	626,162
2022-02-01	7.63	8.25	7.63	8.13	230,000
2022-01-31	7.25	7.63	7.25	7.63	204,528
2022-01-28	6.88	7.25	6.88	7.25	388,674
2022-01-27	6.88	6.88	6.88	6.88	29,043
2022-01-26	7.75	7.75	6.63	6.88	919,991
2022-01-25	8.13	8.13	7.75	7.75	164,650
2022-01-24	8.13	8.13	8.13	8.13	78,745
2022-01-21	8.25	8.25	8.13	8.13	84,000
2022-01-20	8.63	8.63	8.25	8.25	17,742
2022-01-19	8.75	8.75	8.63	8.63	16,539
2022-01-18	8.75	8.75	8.75	8.75	112,168
2022-01-17	9.00	9.00	9.00	9.00	64,763
2022-01-14	9.00	9.00	9.00	9.00	38,638
2022-01-13	9.25	9.25	9.00	9.00	102,800
2022-01-12	9.50	9.50	9.25	9.25	121,600
2022-01-11	9.50	9.50	9.50	9.50	104,000
2022-01-10	10.00	10.00	9.75	9.75	56,806
2022-01-07	10.00	10.00	10.00	10.00	2,500
2022-01-06	10.25	10.25	10.00	10.00	177,000
2022-01-05	10.75	10.75	10.50	10.50	65,000
2022-01-04	10.75	10.75	10.75	10.75	57,978
2022-01-03	10.75	10.75	10.75	10.75	0
2021-12-31	10.75	10.75	10.75	10.75	0
2021-12-30	10.75	10.75	10.75	10.75	80,000
2021-12-29	10.75	10.75	10.75	10.75	7,074
2021-12-28	10.75	10.75	10.75	10.75	0
2021-12-27	10.75	10.75	10.75	10.75	0
2021-12-24	10.75	10.75	10.75	10.75	0
2021-12-23	10.75	10.75	10.75	10.75	15,504
2021-12-22	10.25	11.50	10.25	10.75	596,240
2021-12-21	10.25	10.25	10.25	10.25	4,431
2021-12-20	11.50	11.50	10.25	10.25	260,101
2021-12-17	11.50	11.50	11.50	11.50	0
2021-12-16	11.50	11.50	11.50	11.50	30,140
2021-12-15	11.50	11.50	11.50	11.50	26,231
2021-12-14	11.50	11.50	11.50	11.50	7,752
2021-12-13	11.75	11.75	11.50	11.50	10,000
2021-12-10	11.75	11.75	11.75	11.75	0
2021-12-09	12.00	12.00	11.75	11.75	20,000
2021-12-08	12.50	12.50	12.00	12.00	10,000
2021-12-07	12.50	12.50	12.50	12.50	16,057
2021-12-06	12.50	12.50	12.50	12.50	111,200
2021-12-03	12.50	12.50	12.50	12.50	21,657
2021-12-02	12.50	12.50	12.50	12.50	69,102
2021-12-01	12.50	12.50	12.50	12.50	16,576
2021-11-30	12.50	12.50	12.50	12.50	16,431
2021-11-29	12.50	12.50	12.50	12.50	39
2021-11-26	12.70	12.75	12.00	12.50	147,909
2021-11-25	13.00	13.00	12.75	12.75	1,666
2021-11-24	13.00	12.70	12.70	13.00	19,461
2021-11-23	13.00	13.00	13.00	13.00	759
2021-11-22	12.75	13.00	12.75	13.00	258,682
2021-11-19	12.75	12.75	12.75	12.75	9,671
2021-11-18	13.50	13.50	12.75	12.75	65,230
2021-11-17	12.75	13.50	12.75	13.50	154,599
2021-11-16	12.75	12.75	12.75	12.75	99,393
2021-11-15	12.75	13.00	13.00	13.00	98,349
2021-11-12	12.75	12.75	12.75	12.75	0
2021-11-11	12.75	12.75	12.75	12.75	0
2021-11-10	12.75	12.75	12.75	12.75	5,000
2021-11-09	12.75	12.75	12.75	12.75	13,708
2021-11-08	13.00	13.00	12.75	12.75	109,398
2021-11-05	12.00	12.50	12.50	13.00	538,266
2021-11-04	12.00	12.00	12.00	12.00	0
2021-11-03	12.00	12.00	12.00	12.00	13,484
2021-11-02	12.00	12.00	12.00	12.00	15,626
2021-11-01	12.00	12.30	12.30	12.00	40,603
2021-10-29	12.00	12.00	12.00	12.00	1,574
2021-10-28	12.00	12.00	12.00	12.00	0
2021-10-27	12.00	12.00	12.00	12.00	639
2021-10-26	12.40	12.40	12.00	12.00	43,730
2021-10-25	12.40	12.40	12.40	12.40	60,225
2021-10-22	12.40	12.40	12.40	12.40	124,890
2021-10-21	12.75	12.75	12.40	12.40	124,807
2021-10-20	12.25	12.75	12.25	12.75	54,555
2021-10-19	12.00	12.25	12.00	12.25	12,004
2021-10-18	12.00	12.00	11.50	12.00	0
2021-10-15	12.00	12.00	12.00	12.00	3,446
2021-10-14	12.00	12.00	12.00	12.00	0
2021-10-13	12.00	12.00	12.00	12.00	100,010
2021-10-12	12.25	12.25	11.85	12.00	84,500
2021-10-11	12.25	12.25	12.25	12.25	125,703
2021-10-08	12.25	12.25	12.25	12.25	4,678
2021-10-07	12.75	12.75	12.00	12.25	169,776
2021-10-06	12.75	12.75	12.50	12.75	58,000
2021-10-05	12.75	12.75	12.75	12.75	0
2021-10-04	13.25	13.80	12.75	12.75	536,907
2021-10-01	13.00	13.50	12.75	13.25	452,944
2021-09-30	12.50	14.75	12.50	13.00	1,192,610
2021-09-29	11.75	11.75	11.75	11.75	25,000
2021-09-28	12.00	12.25	11.00	12.25	28,255
2021-09-27	11.25	12.00	12.00	12.00	337,000
2021-09-24	11.25	11.50	11.50	11.50	22,042
2021-09-23	11.00	11.30	11.00	11.25	36,000
2021-09-22	11.00	11.00	11.00	11.00	0

Share	Price	Change
Itim Grou (ITIM)	27.00	31.71%
Forgent (FORG)	0.0085	13.33%
Fonix (FNX)	188.50	10.23%
Kingfisher (KGF)	334.70	9.49%
Gemfields Grou. (GEM)	3.50	9.37%

Share	Price	Change
Mothercare (MTC)	0.08	-55.56%
Sunda Energy (SNDA)	1.55	-43.64%
Petro Matad (MATD)	0.925	-23.24%
Orosur Mining (OMI)	20.25	-10.4%
Arkle Res (ARK)	0.725	-9.37%

Share	Price	Volume
Forgent (FORG)	0.0085	211,683,377
Nativo Resources (NTVO)	0.415	163,233,183
Premier African Minerals (PREM)	0.00625	163,196,233
Buccaneer Ergy (BUCE)	0.012	85,115,799
Tower Resources (TRP)	0.0135	69,000,301