Braveheart Investments Share History

Braveheart Investments Share Price history. The following table shows end-of-day data BRH historical share prices for Braveheart Investments, 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.

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

Date	Open	High	Low	Close	Volume
2025-10-10	2.20	2.20	2.20	2.20	125,122
2025-10-09	2.20	2.20	2.20	2.20	3,400
2025-10-08	2.20	2.20	2.20	2.20	62,291
2025-10-07	2.20	2.20	2.20	2.20	10,000
2025-10-06	2.20	2.20	2.20	2.20	98,846
2025-10-03	2.15	2.20	2.15	2.20	65,839
2025-10-02	2.15	2.15	2.15	2.15	192,940
2025-10-01	2.15	2.15	2.15	2.15	130,799
2025-09-30	2.15	2.15	2.15	2.15	1,505
2025-09-29	2.15	2.15	2.15	2.15	23,581
2025-09-26	2.15	2.15	2.15	2.15	2,694
2025-09-25	2.15	2.15	2.15	2.15	536
2025-09-24	2.15	2.15	2.15	2.15	86,000
2025-09-23	2.15	2.15	2.15	2.15	9,600
2025-09-22	2.15	2.15	2.15	2.15	51,863
2025-09-19	2.10	2.15	2.10	2.15	157,169
2025-09-18	2.10	2.10	2.10	2.10	1,375,171
2025-09-17	2.10	2.10	2.10	2.10	364,293
2025-09-16	2.10	2.10	2.10	2.10	108,816
2025-09-15	2.10	2.10	2.10	2.10	423,785
2025-09-12	2.10	2.10	2.10	2.10	168,771
2025-09-11	2.10	2.10	2.10	2.10	200,209
2025-09-10	2.10	2.10	2.10	2.10	54,737
2025-09-09	2.10	2.10	2.10	2.10	48,000
2025-09-08	2.10	2.10	2.10	2.10	129,158
2025-09-05	2.10	2.10	2.10	2.10	20,000
2025-09-04	2.10	2.10	2.10	2.10	47,011
2025-09-03	2.10	2.10	2.10	2.10	97,714
2025-09-02	2.10	2.10	2.10	2.10	115,000
2025-09-01	2.10	2.10	2.10	2.10	40,092
2025-08-29	2.10	2.10	2.10	2.10	0
2025-08-28	2.10	2.10	2.10	2.10	100,508
2025-08-27	2.15	2.15	2.10	2.10	74,131
2025-08-26	2.20	2.20	2.15	2.15	60,716
2025-08-25	2.20	2.20	2.20	2.20	0
2025-08-22	2.20	2.20	2.20	2.20	3,250
2025-08-21	2.20	2.20	2.20	2.20	5,000
2025-08-20	2.20	2.20	2.20	2.20	0
2025-08-19	2.20	2.20	2.20	2.20	85,888
2025-08-18	2.25	2.25	2.20	2.20	64,407
2025-08-15	2.25	2.25	2.25	2.25	4,125
2025-08-14	2.25	2.25	2.25	2.25	2,000
2025-08-13	2.25	2.25	2.25	2.25	20,000
2025-08-12	2.25	2.25	2.25	2.25	0
2025-08-11	2.25	2.25	2.25	2.25	24,789
2025-08-08	2.25	2.25	2.25	2.25	15,224
2025-08-07	2.25	2.25	2.25	2.25	1,127
2025-08-06	2.25	2.25	2.25	2.25	0
2025-08-05	2.25	2.25	2.25	2.25	4,792
2025-08-04	2.25	2.25	2.25	2.25	51,066
2025-08-01	2.25	2.25	2.25	2.25	57,054
2025-07-31	2.15	2.25	2.15	2.25	74,244
2025-07-30	2.20	2.25	2.10	2.25	344,484
2025-07-29	2.25	2.25	2.20	2.20	109,040
2025-07-28	2.25	2.25	2.25	2.25	93,912
2025-07-25	2.35	2.35	2.25	2.25	91,637
2025-07-24	2.35	2.35	2.35	2.35	10,000
2025-07-23	2.35	2.35	2.35	2.35	62,507
2025-07-22	2.35	2.35	2.35	2.35	8,696
2025-07-21	2.35	2.35	2.35	2.35	75,600
2025-07-18	2.35	2.35	2.35	2.35	57,621
2025-07-17	2.35	2.35	2.35	2.35	65,128
2025-07-16	2.35	2.35	2.35	2.35	0
2025-07-15	2.30	2.35	2.30	2.35	129,913
2025-07-14	2.25	2.30	2.25	2.30	95,231
2025-07-11	2.25	2.25	2.25	2.25	0
2025-07-10	2.40	2.40	2.25	2.25	150,745
2025-07-09	2.35	2.40	2.35	2.40	134,279
2025-07-08	2.35	2.35	2.35	2.35	0
2025-07-07	2.30	2.35	2.30	2.35	442,439
2025-07-04	2.20	2.30	2.20	2.30	43,978
2025-07-03	2.30	2.30	2.30	2.30	14,462
2025-07-02	2.30	2.30	2.30	2.30	0
2025-07-01	2.30	2.30	2.30	2.30	6,203
2025-06-30	2.30	2.30	2.30	2.30	36,051
2025-06-27	2.30	2.30	2.30	2.30	90,769
2025-06-26	2.30	2.30	2.30	2.30	247,533
2025-06-25	2.35	2.35	2.30	2.30	149,954
2025-06-24	2.35	2.35	2.35	2.35	37,500
2025-06-23	2.35	2.35	2.35	2.35	62,316
2025-06-20	2.35	2.35	2.35	2.35	6,859
2025-06-19	2.35	2.35	2.35	2.35	200
2025-06-18	2.35	2.35	2.35	2.35	14,871
2025-06-17	2.35	2.35	2.35	2.35	0
2025-06-16	2.35	2.35	2.35	2.35	1,108
2025-06-13	2.35	2.35	2.35	2.35	15,481
2025-06-12	2.35	2.35	2.35	2.35	41,208
2025-06-11	2.35	2.35	2.35	2.35	194,576
2025-06-10	2.35	2.35	2.35	2.35	57,152
2025-06-09	2.35	2.35	2.35	2.35	105,138
2025-06-06	2.35	2.35	2.35	2.35	0
2025-06-05	2.35	2.35	2.35	2.35	54,333
2025-06-04	2.35	2.35	2.35	2.35	23,919
2025-06-03	2.35	2.35	2.35	2.35	2,548
2025-06-02	2.35	2.60	2.35	2.35	205,136
2025-05-30	2.35	2.35	2.35	2.35	35,373
2025-05-29	2.30	2.35	2.30	2.35	89,810
2025-05-28	2.30	2.30	2.30	2.30	2,394
2025-05-27	2.30	2.30	2.30	2.30	174,236
2025-05-26	2.33	2.33	2.33	2.33	0
2025-05-23	2.30	2.30	2.30	2.30	37,652
2025-05-22	2.25	2.30	2.25	2.30	770,271
2025-05-21	2.25	2.25	2.25	2.25	345,569
2025-05-20	2.25	2.25	2.25	2.25	120
2025-05-19	2.25	2.25	2.25	2.25	358,233
2025-05-16	3.50	3.50	2.25	2.25	449,925
2025-05-15	3.50	3.50	3.50	3.50	27,046
2025-05-14	3.75	3.75	3.50	3.50	104,352
2025-05-13	3.75	3.75	3.75	3.75	66,569
2025-05-12	3.75	3.75	3.75	3.75	0
2025-05-09	3.75	3.75	3.75	3.75	35,000
2025-05-08	3.75	3.75	3.75	3.75	25
2025-05-07	3.75	3.75	3.75	3.75	0
2025-05-06	3.75	3.75	3.75	3.75	1,600
2025-05-05	3.58	3.58	3.58	3.58	0
2025-05-02	4.00	4.00	3.75	3.75	86,538
2025-05-01	4.00	4.00	4.00	4.00	307
2025-04-30	4.00	4.00	4.00	4.00	36,511
2025-04-29	4.00	4.00	4.00	4.00	6,098
2025-04-28	4.00	4.00	4.00	4.00	15,372
2025-04-25	4.00	4.00	4.00	4.00	28,650
2025-04-24	4.00	4.00	4.00	4.00	11,672
2025-04-23	3.75	4.00	3.75	4.00	84,371
2025-04-22	3.75	3.75	3.75	3.75	1,172
2025-04-21	3.75	3.75	3.75	3.75	0
2025-04-18	3.75	3.75	3.75	3.75	0
2025-04-17	3.75	3.75	3.75	3.75	55,074
2025-04-16	4.00	4.00	3.75	3.75	146,165
2025-04-15	4.00	4.00	4.00	4.00	31,396
2025-04-14	4.00	4.00	4.00	4.00	4,238
2025-04-11	4.00	4.00	4.00	4.00	63,451
2025-04-10	4.00	4.00	4.00	4.00	5,399
2025-04-09	4.00	4.00	4.00	4.00	7,017
2025-04-08	4.00	4.00	4.00	4.00	18,263
2025-04-07	3.75	4.00	3.75	4.00	98,873
2025-04-04	4.25	4.25	3.50	3.75	497,498
2025-04-03	5.00	5.00	4.25	4.25	310,946
2025-04-02	5.00	5.00	5.00	5.00	11,891
2025-04-01	5.00	5.00	5.00	5.00	454
2025-03-31	5.00	5.00	5.00	5.00	0
2025-03-28	5.00	5.00	5.00	5.00	857
2025-03-27	5.00	5.00	5.00	5.00	9,827
2025-03-26	5.00	5.00	5.00	5.00	106
2025-03-25	5.00	5.00	5.00	5.00	10,000
2025-03-24	5.00	5.00	5.00	5.00	14,700
2025-03-21	5.00	5.00	5.00	5.00	0
2025-03-20	5.00	5.00	5.00	5.00	718
2025-03-19	5.00	5.00	5.00	5.00	5,000
2025-03-18	5.00	5.00	5.00	5.00	106,823
2025-03-17	5.00	5.00	5.00	5.00	2,000
2025-03-14	5.00	5.00	5.00	5.00	53,830
2025-03-13	5.00	5.00	5.00	5.00	0
2025-03-12	5.00	5.00	5.00	5.00	124,532
2025-03-11	5.00	5.00	5.00	5.00	22,173
2025-03-10	5.00	5.00	5.00	5.00	30,010
2025-03-07	5.00	5.00	5.00	5.00	0
2025-03-06	5.00	5.00	5.00	5.00	19,040
2025-03-05	5.00	5.00	5.00	5.00	132,050
2025-03-04	5.25	5.25	5.00	5.00	41,669
2025-03-03	5.25	5.25	5.25	5.25	10,387
2025-02-28	5.25	5.25	5.25	5.25	909
2025-02-27	5.25	5.25	5.25	5.25	7,161
2025-02-26	5.25	5.25	5.25	5.25	5,667
2025-02-25	5.25	5.25	5.25	5.25	25,000
2025-02-24	5.25	5.25	5.25	5.25	54,952
2025-02-21	5.00	5.25	5.00	5.25	28,436
2025-02-20	5.00	5.00	5.00	5.00	13,861
2025-02-19	5.00	5.00	5.00	5.00	0
2025-02-18	5.00	5.00	5.00	5.00	14,141
2025-02-17	5.00	5.00	5.00	5.00	5,000
2025-02-14	5.00	5.00	5.00	5.00	0
2025-02-13	5.25	5.25	5.00	5.00	25,001
2025-02-12	5.50	5.50	5.25	5.25	11,893
2025-02-11	5.50	5.50	5.50	5.50	10,120
2025-02-10	5.50	5.50	5.50	5.50	34,143
2025-02-07	5.50	5.50	5.50	5.50	36,250
2025-02-06	5.50	5.50	5.50	5.50	16,187
2025-02-05	5.50	5.50	5.50	5.50	33,000
2025-02-04	5.50	5.50	5.50	5.50	19,066
2025-02-03	5.50	5.50	5.50	5.50	22,534
2025-01-31	5.50	5.50	5.00	5.50	29,892
2025-01-30	5.50	5.50	5.25	5.50	11,702
2025-01-29	5.00	5.50	5.00	5.50	103,033
2025-01-28	5.00	5.00	5.00	5.00	1,014
2025-01-27	5.00	5.00	5.00	5.00	170,695
2025-01-24	5.00	5.00	5.00	5.00	8,190
2025-01-23	5.00	5.00	5.00	5.00	0
2025-01-22	5.00	5.00	5.00	5.00	198,584
2025-01-21	5.00	5.00	5.00	5.00	67,278
2025-01-20	4.75	5.00	4.75	5.00	328,295
2025-01-17	4.75	4.75	4.75	4.75	17,766
2025-01-16	5.00	5.00	4.75	4.75	66,573
2025-01-15	5.00	5.00	5.00	5.00	1,650
2025-01-14	5.00	5.00	5.00	5.00	1,375
2025-01-13	4.75	5.00	4.75	5.00	65,667
2025-01-10	4.75	5.00	4.75	5.00	18,127
2025-01-09	4.75	4.75	4.75	4.75	98,797
2025-01-08	4.75	4.75	4.75	4.75	2,972
2025-01-07	4.75	4.75	4.75	4.75	2,330
2025-01-06	4.75	4.75	4.75	4.75	0
2025-01-03	4.75	4.75	4.75	4.75	32,389
2025-01-02	4.75	4.75	4.75	4.75	17,750
2025-01-01	4.75	4.75	4.75	4.75	0
2024-12-31	4.75	4.75	4.75	4.75	1,679
2024-12-30	4.75	4.75	4.75	4.75	68,577
2024-12-27	4.75	4.75	4.75	4.75	0
2024-12-26	4.75	4.75	4.75	4.75	0
2024-12-25	4.75	4.75	4.75	4.75	0
2024-12-24	4.75	4.75	4.75	4.75	0
2024-12-23	4.75	4.75	4.75	4.75	4,674
2024-12-20	4.75	4.75	4.75	4.75	592
2024-12-19	4.75	4.75	4.75	4.75	2
2024-12-18	4.75	4.75	4.75	4.75	1,929
2024-12-17	4.75	4.75	4.75	4.75	68,898
2024-12-16	4.75	4.75	4.75	4.75	38,101
2024-12-13	4.75	4.75	4.75	4.75	3,481
2024-12-12	4.75	4.75	4.75	4.75	68,183
2024-12-11	4.75	4.75	4.75	4.75	918
2024-12-10	5.00	5.00	5.00	5.00	128,922
2024-12-09	5.00	5.00	5.00	5.00	9,208
2024-12-06	5.00	5.00	5.00	5.00	9,761
2024-12-05	5.00	5.00	5.00	5.00	110,393
2024-12-04	4.25	5.00	4.25	5.00	220,956
2024-12-03	4.25	4.25	4.25	4.25	23,766
2024-12-02	4.25	4.25	4.25	4.25	66,091
2024-11-29	4.25	4.50	4.25	4.50	128,873
2024-11-28	3.50	4.25	3.50	4.25	675,531
2024-11-27	4.00	4.00	3.25	3.50	487,999
2024-11-26	4.00	4.00	4.00	4.00	74,839
2024-11-25	4.00	4.00	4.00	4.00	4,001
2024-11-22	4.00	4.00	4.00	4.00	14,638
2024-11-21	4.00	4.00	4.00	4.00	8,246
2024-11-20	4.00	4.00	4.00	4.00	0
2024-11-19	4.00	4.00	4.00	4.00	154,341
2024-11-18	4.00	4.00	4.00	4.00	4,671
2024-11-15	4.00	4.00	4.00	4.00	1,576
2024-11-14	4.00	4.00	4.00	4.00	16,856
2024-11-13	4.00	4.00	4.00	4.00	0
2024-11-12	4.00	4.00	4.00	4.00	46,353
2024-11-11	4.25	4.25	4.00	4.00	84,790
2024-11-08	4.25	4.25	4.25	4.25	2,101
2024-11-07	4.25	4.25	4.25	4.25	2,617,817
2024-11-06	3.75	4.25	3.75	4.25	11,519
2024-11-05	3.75	3.75	3.75	3.75	35,065
2024-11-04	3.75	3.75	3.75	3.75	36,546
2024-11-01	3.75	3.75	3.75	3.75	69,261
2024-10-31	3.75	3.75	3.75	3.75	40,742
2024-10-30	3.75	3.75	3.75	3.75	40,345
2024-10-29	3.75	3.75	3.75	3.75	280,134
2024-10-28	3.75	3.75	3.75	3.75	11
2024-10-25	3.75	3.75	3.75	3.75	35,000
2024-10-24	3.50	3.75	3.25	3.75	546,743
2024-10-23	3.50	3.50	3.50	3.50	7,425
2024-10-22	3.50	3.50	3.50	3.50	17,232
2024-10-21	3.50	3.50	3.50	3.50	60,451
2024-10-18	3.50	3.50	3.50	3.50	7,457
2024-10-17	3.50	3.50	3.50	3.50	53,902
2024-10-16	3.50	3.50	3.50	3.50	66,653
2024-10-15	3.50	3.50	3.50	3.50	35,737
2024-10-14	4.00	4.00	3.50	3.50	74,603
2024-10-11	3.50	4.00	3.50	4.00	195,370
2024-10-10	3.50	3.50	3.50	3.50	990
2024-10-09	3.50	3.50	3.50	3.50	265
2024-10-08	3.50	3.50	3.50	3.50	169,270
2024-10-07	3.50	3.50	3.25	3.50	263,514
2024-10-04	4.00	4.00	3.25	3.50	664,560
2024-10-03	4.35	4.35	4.00	4.00	110,478
2024-10-02	4.35	4.35	4.35	4.35	10,000
2024-10-01	4.35	4.35	4.35	4.35	5,409
2024-09-30	4.35	4.35	4.35	4.35	45,458
2024-09-27	4.50	4.50	4.35	4.35	28,915
2024-09-26	4.50	4.50	4.50	4.50	961
2024-09-25	4.50	4.50	4.50	4.50	14,106
2024-09-24	4.25	4.50	4.25	4.50	85,181
2024-09-23	4.25	4.25	4.25	4.25	9,886
2024-09-20	4.25	4.25	4.25	4.25	5,555
2024-09-19	4.25	4.25	4.25	4.25	9,563
2024-09-18	4.25	4.25	4.25	4.25	37,599
2024-09-17	4.25	4.25	4.25	4.25	11,022
2024-09-16	4.25	4.25	4.25	4.25	0
2024-09-13	4.25	4.25	4.25	4.25	15,585
2024-09-12	4.25	4.25	4.25	4.25	2
2024-09-11	4.25	4.25	4.25	4.25	0
2024-09-10	4.50	4.50	4.25	4.25	27,783
2024-09-09	4.50	4.50	4.50	4.50	6,588
2024-09-06	4.50	4.50	4.50	4.50	5,000
2024-09-05	4.50	4.75	4.50	4.50	1,224
2024-09-04	4.50	4.50	4.50	4.50	0
2024-09-03	4.50	4.50	4.50	4.50	8,147
2024-09-02	4.50	4.50	4.50	4.50	2,690
2024-08-30	4.50	4.50	4.50	4.50	5,972
2024-08-29	4.50	4.50	4.50	4.50	933
2024-08-28	4.50	4.50	4.50	4.50	0
2024-08-27	4.50	4.50	4.50	4.50	33,310
2024-08-26	4.50	4.50	4.50	4.50	0
2024-08-23	4.50	4.50	4.50	4.50	49,284
2024-08-22	4.50	4.50	4.50	4.50	6,452
2024-08-21	4.50	4.50	4.50	4.50	30,000
2024-08-20	4.50	4.50	4.50	4.50	4,616
2024-08-19	4.50	4.50	4.50	4.50	26,405
2024-08-16	4.75	4.75	4.50	4.50	51,151
2024-08-15	4.75	4.75	4.75	4.75	2,997
2024-08-14	4.75	4.75	4.75	4.75	0
2024-08-13	4.75	4.75	4.75	4.75	5,988
2024-08-12	4.75	4.75	4.75	4.75	4,641
2024-08-09	4.75	4.75	4.75	4.75	32,034
2024-08-08	4.75	4.75	4.75	4.75	0
2024-08-07	4.75	4.75	4.75	4.75	0
2024-08-06	4.75	4.75	4.75	4.75	0
2024-08-05	4.75	4.75	4.75	4.75	24,414
2024-08-02	5.25	5.25	5.25	5.25	68
2024-08-01	5.50	5.50	5.25	5.25	67,552
2024-07-31	5.00	5.00	5.00	5.00	0
2024-07-30	5.25	5.25	5.00	5.00	35,941
2024-07-29	5.25	5.25	5.00	5.25	33,248
2024-07-26	5.25	5.25	5.25	5.25	58,501
2024-07-25	5.25	5.25	5.25	5.25	59,622
2024-07-24	4.50	6.00	4.50	5.25	1,702,667
2024-07-23	4.25	4.25	4.00	4.00	325,484
2024-07-22	4.50	4.25	4.00	4.25	205,906
2024-07-19	4.50	4.50	4.50	4.50	50,298
2024-07-18	4.50	4.50	4.50	4.50	23,483
2024-07-17	4.50	4.50	4.50	4.50	10,000
2024-07-16	4.50	4.50	4.50	4.50	944
2024-07-15	4.50	4.50	4.50	4.50	124,265
2024-07-12	4.50	4.50	4.50	4.50	22,000
2024-07-11	4.50	4.50	4.50	4.50	5,004
2024-07-10	4.50	4.50	4.50	4.50	20,884
2024-07-09	4.50	4.50	4.50	4.50	36,534
2024-07-08	4.50	4.50	4.50	4.50	843
2024-07-05	4.50	4.50	4.50	4.50	10,847
2024-07-04	4.50	4.50	4.50	4.50	8,572
2024-07-03	4.50	4.50	4.50	4.50	0
2024-07-02	4.50	4.50	4.50	4.50	9,820
2024-07-01	4.50	4.50	4.50	4.50	145,489
2024-06-28	4.50	4.50	4.50	4.50	12,005
2024-06-27	4.50	4.50	4.50	4.50	43,807
2024-06-26	4.50	4.50	4.50	4.50	60,926
2024-06-25	4.70	4.70	4.50	4.50	19,371
2024-06-24	4.70	4.70	4.70	4.70	0
2024-06-21	5.00	5.00	4.70	4.70	15,133
2024-06-20	5.00	5.00	5.00	5.00	67,757
2024-06-19	5.00	5.00	5.00	5.00	42,752
2024-06-18	5.00	5.00	5.00	5.00	64,423
2024-06-17	5.00	5.00	5.00	5.00	50,929
2024-06-14	4.75	5.00	4.75	5.00	104,370
2024-06-13	4.95	4.95	4.70	4.75	195,240
2024-06-12	5.75	5.75	4.95	4.95	330,015
2024-06-11	5.75	5.75	5.75	5.75	12,655
2024-06-10	5.75	5.75	5.75	5.75	1,396
2024-06-07	6.00	6.00	5.75	5.75	113,200
2024-06-06	5.00	6.00	5.00	6.00	148,418
2024-06-05	5.00	5.00	5.00	5.00	4,893
2024-06-04	5.00	5.00	5.00	5.00	6,604
2024-06-03	5.00	5.00	5.00	5.00	39,342
2024-05-31	5.25	5.25	5.25	5.25	65,198
2024-05-30	5.00	5.25	5.00	5.25	40,760
2024-05-29	5.00	5.00	5.00	5.00	70,000
2024-05-28	5.00	5.00	5.00	5.00	22,077
2024-05-27	5.00	5.00	5.00	5.00	0
2024-05-24	5.00	5.00	5.00	5.00	99,311
2024-05-23	5.00	5.00	5.00	5.00	47,141
2024-05-22	5.50	5.50	5.00	5.00	32,183
2024-05-21	5.50	5.50	5.00	5.50	356,837
2024-05-20	4.75	5.50	4.75	5.50	234,859
2024-05-17	5.00	5.00	4.75	4.75	1,021,878
2024-05-16	4.25	5.50	4.25	5.00	973,642
2024-05-15	7.50	7.50	4.10	4.25	1,241,640
2024-05-14	7.50	7.50	7.50	7.50	28,729
2024-05-13	7.25	7.50	7.25	7.50	86,848
2024-05-10	6.75	7.25	6.75	7.25	133,097
2024-05-09	6.50	6.75	6.50	6.75	301,258
2024-05-08	6.50	6.50	6.50	6.50	10,247
2024-05-07	6.50	6.50	6.50	6.50	77,941
2024-05-06	6.50	6.50	6.50	6.50	0
2024-05-03	6.50	6.50	6.50	6.50	55,387
2024-05-02	6.50	6.50	6.50	6.50	8,459
2024-05-01	6.50	6.50	6.25	6.50	112,320
2024-04-30	6.50	6.50	6.50	6.50	0
2024-04-29	6.50	6.50	6.50	6.50	11,323
2024-04-26	6.50	6.50	6.50	6.50	17,732
2024-04-25	6.50	6.50	6.50	6.50	26,168
2024-04-24	6.50	6.50	6.50	6.50	107,600
2024-04-23	6.25	6.50	6.25	6.50	696,011
2024-04-22	6.25	6.25	6.25	6.25	180,663
2024-04-19	6.25	6.25	6.25	6.25	0
2024-04-18	6.25	6.25	6.25	6.25	0
2024-04-17	6.25	6.25	6.25	6.25	11,366
2024-04-16	6.25	6.25	6.25	6.25	157,319
2024-04-15	6.35	6.35	6.25	6.25	40,628
2024-04-12	6.35	6.35	6.35	6.35	38,629
2024-04-11	6.60	6.60	6.35	6.35	44,964
2024-04-10	6.60	6.60	6.60	6.60	48,602
2024-04-09	6.60	6.60	6.60	6.60	8,000
2024-04-08	6.60	6.60	6.60	6.60	41,974
2024-04-05	6.60	6.60	6.60	6.60	15,783
2024-04-04	7.00	7.00	6.60	6.60	77,450
2024-04-03	7.00	7.00	7.00	7.00	46,207
2024-04-02	6.60	7.00	6.60	7.00	101,289
2024-04-01	6.35	6.35	6.35	6.35	0
2024-03-29	6.35	6.35	6.35	6.35	0
2024-03-28	7.00	7.00	6.35	6.35	354,663
2024-03-27	7.35	7.35	7.00	7.00	49,270
2024-03-26	7.35	7.35	7.35	7.35	47,034
2024-03-25	7.35	7.35	7.35	7.35	79,424
2024-03-22	7.35	7.35	7.35	7.35	5,386
2024-03-21	7.35	7.35	7.35	7.35	11,900
2024-03-20	7.35	7.35	7.35	7.35	0
2024-03-19	7.35	7.35	7.35	7.35	36,141
2024-03-18	7.35	7.35	7.35	7.35	215
2024-03-15	7.35	7.35	7.35	7.35	49,460
2024-03-14	7.35	7.35	7.35	7.35	16,914
2024-03-13	7.35	7.35	7.35	7.35	79,878
2024-03-12	7.50	7.50	7.00	7.35	326,651
2024-03-11	7.75	7.75	7.50	7.50	91,738
2024-03-08	8.00	8.00	7.50	7.75	82,761
2024-03-07	8.00	8.00	8.00	8.00	5,798
2024-03-06	8.00	8.00	7.75	8.00	139,860
2024-03-05	8.25	8.25	7.25	8.00	298,443
2024-03-04	8.25	8.25	8.25	8.25	218,641
2024-03-01	8.00	8.00	8.00	8.00	121,155
2024-02-29	8.00	8.00	8.00	8.00	258,314
2024-02-28	7.75	8.00	7.75	8.00	101,680
2024-02-27	7.75	7.75	7.75	7.75	11,110
2024-02-26	8.50	8.50	7.75	7.75	326,675
2024-02-23	8.50	8.50	8.50	8.50	19,069
2024-02-22	8.50	8.50	8.50	8.50	3,345
2024-02-21	8.50	8.50	8.50	8.50	0
2024-02-20	8.50	8.50	8.50	8.50	40,860
2024-02-19	8.50	8.50	8.50	8.50	70,893
2024-02-16	8.50	8.50	8.50	8.50	28,702
2024-02-15	8.25	8.50	8.25	8.50	141,492
2024-02-14	8.25	8.25	8.25	8.25	70,744
2024-02-13	8.25	8.25	8.25	8.25	18,839
2024-02-12	8.50	8.50	8.25	8.25	13,707
2024-02-09	8.50	8.50	8.50	8.50	212,544
2024-02-08	8.00	8.50	8.00	8.50	197,100
2024-02-07	8.50	8.50	8.00	8.00	112,095
2024-02-06	8.50	8.50	8.50	8.50	22,070
2024-02-05	8.50	8.50	8.50	8.50	35,234
2024-02-02	8.50	8.50	8.50	8.50	40,642
2024-02-01	8.50	8.50	8.50	8.50	2,322
2024-01-31	8.50	8.50	8.50	8.50	0
2024-01-30	8.50	8.50	8.50	8.50	3,269
2024-01-29	8.50	8.50	8.50	8.50	39,810
2024-01-26	8.50	8.50	8.50	8.50	9,003
2024-01-25	8.50	8.50	8.50	8.50	71,904
2024-01-24	8.50	8.50	8.50	8.50	44,628
2024-01-23	8.50	8.50	8.50	8.50	10,000
2024-01-22	8.50	8.50	8.50	8.50	47,969
2024-01-19	8.50	8.50	8.50	8.50	14,463
2024-01-18	8.50	8.50	8.50	8.50	12,860
2024-01-17	8.50	8.50	8.50	8.50	12,779
2024-01-16	8.50	8.50	8.50	8.50	16,583
2024-01-15	9.00	9.00	8.50	8.50	27,336
2024-01-12	9.00	9.00	9.00	9.00	10,000
2024-01-11	9.00	9.00	9.00	9.00	29,159
2024-01-10	9.00	9.00	9.00	9.00	6,000
2024-01-09	9.00	9.00	9.00	9.00	5,735
2024-01-08	9.00	9.00	9.00	9.00	45,307
2024-01-05	9.00	9.00	9.00	9.00	3,466
2024-01-04	9.00	9.00	9.00	9.00	34,798
2024-01-03	9.00	9.00	9.00	9.00	1,000
2024-01-02	8.75	9.00	8.75	9.00	0
2024-01-01	8.75	8.75	8.75	8.75	0
2023-12-29	9.00	9.00	8.75	8.75	38,126
2023-12-28	9.00	9.00	9.00	9.00	24,160
2023-12-27	9.00	9.00	9.00	9.00	10,900
2023-12-26	9.00	9.00	9.00	9.00	0
2023-12-25	9.00	9.00	9.00	9.00	0
2023-12-22	8.75	9.00	8.75	9.00	130,986
2023-12-21	8.50	8.50	8.50	8.50	61,806
2023-12-20	8.50	8.50	8.50	8.50	11,421
2023-12-19	8.50	8.50	8.50	8.50	25,000
2023-12-18	8.50	8.50	8.50	8.50	49,877
2023-12-15	8.25	8.50	8.25	8.50	126,688
2023-12-14	8.25	8.25	8.25	8.25	161,194
2023-12-13	8.25	8.25	8.25	8.25	11,316
2023-12-12	8.25	8.25	8.25	8.25	3,243
2023-12-11	8.25	8.25	8.25	8.25	42,398
2023-12-08	8.50	8.50	8.25	8.25	133,448
2023-12-07	8.50	8.50	8.50	8.50	487
2023-12-06	8.50	8.50	8.50	8.50	13,868
2023-12-05	8.50	8.50	8.50	8.50	48,230
2023-12-04	8.50	8.50	8.50	8.50	3,882
2023-12-01	8.75	8.75	8.50	8.50	31,769
2023-11-30	8.75	8.75	8.75	8.75	34,437
2023-11-29	9.25	9.25	8.75	8.75	71,623
2023-11-28	8.75	8.75	8.75	8.75	2,477
2023-11-27	9.00	9.00	8.75	8.75	48,077
2023-11-24	9.00	9.00	9.00	9.00	55,672
2023-11-23	9.00	9.00	9.00	9.00	10
2023-11-22	9.00	9.00	9.00	9.00	271
2023-11-21	9.00	9.00	9.00	9.00	85,129
2023-11-20	9.00	9.00	9.00	9.00	11,798
2023-11-17	9.00	9.00	9.00	9.00	26,160
2023-11-16	9.00	9.00	9.00	9.00	121,551
2023-11-15	8.75	9.00	8.75	9.00	200,853
2023-11-14	8.75	8.75	8.75	8.75	18,234
2023-11-13	8.75	8.75	8.75	8.75	65,139
2023-11-10	8.75	8.75	8.75	8.75	36,644
2023-11-09	8.75	8.75	8.75	8.75	20,334
2023-11-08	8.75	8.75	8.75	8.75	40,000
2023-11-07	8.75	8.75	8.75	8.75	10,153
2023-11-06	8.75	8.75	8.75	8.75	1,276
2023-11-03	8.75	8.75	8.75	8.75	35,111
2023-11-02	8.75	8.75	8.75	8.75	12,862
2023-11-01	8.75	8.75	8.75	8.75	34,088
2023-10-31	8.75	8.75	8.75	8.75	15,201
2023-10-30	8.75	8.75	8.75	8.75	44,223
2023-10-27	8.75	8.75	8.75	8.75	22,687
2023-10-26	8.75	8.75	8.75	8.75	64,193
2023-10-25	8.50	8.75	8.50	8.75	20,022
2023-10-24	9.55	9.55	8.50	8.50	169,724
2023-10-23	10.00	10.00	9.55	9.55	82,163
2023-10-20	10.50	10.50	10.00	10.00	106,572
2023-10-19	10.50	10.50	10.50	10.50	25,500
2023-10-18	10.50	10.50	10.50	10.50	39,339
2023-10-17	10.75	11.00	10.50	10.50	51,773
2023-10-16	11.50	11.50	10.75	10.75	74,712
2023-10-13	11.00	11.75	11.00	11.50	232,875
2023-10-12	11.00	11.00	10.50	11.00	57,338
2023-10-11	9.25	11.50	9.25	11.00	651,896
2023-10-10	9.25	9.25	9.25	9.25	28,117
2023-10-09	9.25	9.25	9.25	9.25	13,685
2023-10-06	10.25	10.25	9.25	9.25	89,439
2023-10-05	10.25	10.25	10.25	10.25	142,822
2023-10-04	10.75	10.75	10.25	10.25	176,613
2023-10-03	10.75	10.75	10.75	10.75	49,062
2023-10-02	11.00	11.00	10.75	10.75	53,813
2023-09-29	11.00	11.00	11.00	11.00	33,392
2023-09-28	11.25	11.25	11.25	11.25	2,273
2023-09-27	11.25	11.25	11.25	11.25	0
2023-09-26	11.25	11.25	11.25	11.25	2,100
2023-09-25	11.25	11.25	11.25	11.25	0
2023-09-22	11.25	11.25	11.25	11.25	0
2023-09-21	11.25	11.25	11.25	11.25	158,909
2023-09-20	11.13	11.25	11.13	11.25	53,829
2023-09-19	11.63	11.50	11.13	11.50	145,680
2023-09-18	11.63	11.63	11.63	11.63	34,570
2023-09-15	11.75	11.75	11.63	11.63	24,896
2023-09-14	11.75	11.75	11.75	11.75	52,593
2023-09-13	12.13	12.13	11.75	11.75	59,810
2023-09-12	12.13	12.13	12.13	12.13	5,883
2023-09-11	12.50	12.50	12.13	12.13	87,487
2023-09-08	12.25	12.75	12.25	12.50	229,393
2023-09-07	12.25	12.25	12.25	12.25	24,901
2023-09-06	12.25	12.25	12.25	12.25	8,166
2023-09-05	12.25	12.25	12.25	12.25	31,378
2023-09-04	12.25	12.25	12.25	12.25	68,716
2023-09-01	12.25	12.25	12.25	12.25	8,000
2023-08-31	12.25	12.25	12.25	12.25	14,095
2023-08-30	12.25	12.25	12.25	12.25	2,301
2023-08-29	12.25	12.25	12.25	12.25	29,678
2023-08-28	12.25	12.25	12.25	12.25	0
2023-08-25	12.25	12.25	12.25	12.25	107,712
2023-08-24	12.25	12.25	12.25	12.25	58,494
2023-08-23	12.25	12.25	12.25	12.25	11,743
2023-08-22	12.25	12.25	12.25	12.25	3,000
2023-08-21	12.25	12.25	12.25	12.25	129,489
2023-08-18	12.75	12.75	12.25	12.25	45,214
2023-08-17	12.75	12.75	12.75	12.75	8,000
2023-08-16	12.75	12.75	12.75	12.75	9,000
2023-08-15	13.25	13.25	12.75	12.75	35,851
2023-08-14	13.25	13.25	13.25	13.25	26,386
2023-08-11	13.50	13.50	13.25	13.25	4,000
2023-08-10	13.75	13.75	13.50	13.50	7,350
2023-08-09	13.75	13.75	13.75	13.75	10,733
2023-08-08	14.50	14.50	13.75	13.75	104,769
2023-08-07	14.50	14.50	14.50	14.50	42,087
2023-08-04	14.50	14.50	14.25	14.50	31,242
2023-08-03	14.50	14.50	14.50	14.50	18,662
2023-08-02	14.50	14.50	14.50	14.50	60,055
2023-08-01	14.50	14.50	14.50	14.50	17,165
2023-07-31	15.00	15.00	14.50	14.50	101,853
2023-07-28	13.25	15.00	13.25	14.75	387,276
2023-07-27	13.25	13.25	13.25	13.25	3,634
2023-07-26	13.25	13.25	13.25	13.25	82,892
2023-07-25	13.25	13.25	13.25	13.25	19,915
2023-07-24	13.25	13.25	13.25	13.25	21,000
2023-07-21	13.25	13.25	13.25	13.25	55,553
2023-07-20	13.25	13.25	13.25	13.25	6,730
2023-07-19	13.25	13.25	13.25	13.25	41,205
2023-07-18	13.25	13.25	13.25	13.25	7,024
2023-07-17	13.25	13.25	13.25	13.25	21,660
2023-07-14	13.25	13.25	13.25	13.25	21,531
2023-07-13	13.25	13.25	13.25	13.25	0
2023-07-12	13.25	13.25	13.25	13.25	13,360
2023-07-11	13.50	13.50	13.25	13.25	49,501
2023-07-10	13.50	13.50	13.50	13.50	44,586
2023-07-07	13.00	13.50	13.00	13.50	34,395
2023-07-06	13.00	13.00	13.00	13.00	16,564
2023-07-05	13.25	13.25	13.00	13.00	19,276
2023-07-04	13.25	13.25	13.25	13.25	19,202
2023-07-03	13.25	13.25	13.25	13.25	43,372
2023-06-30	13.25	13.25	13.25	13.25	2,651
2023-06-29	13.25	13.25	13.25	13.25	23,663
2023-06-28	13.50	13.50	13.25	13.25	128,880
2023-06-27	14.25	14.25	13.50	13.50	88,578
2023-06-26	14.25	14.25	14.25	14.25	142,587
2023-06-23	14.25	14.25	14.25	14.25	25,708
2023-06-22	14.75	14.75	14.25	14.25	81,242
2023-06-21	14.75	14.75	14.75	14.75	110,847
2023-06-20	14.50	14.75	14.50	14.75	31,181
2023-06-19	14.50	14.50	14.50	14.50	3,341
2023-06-16	14.50	14.50	14.50	14.50	7,554
2023-06-15	14.50	14.50	14.50	14.50	8,333
2023-06-14	15.00	15.00	14.50	14.50	75,617
2023-06-13	15.00	15.00	15.00	15.00	94,283
2023-06-12	14.75	15.25	14.75	15.00	207,540
2023-06-09	14.00	15.25	14.00	14.75	485,590
2023-06-08	14.00	14.00	14.00	14.00	14,910
2023-06-07	14.25	14.25	14.00	14.00	98,890
2023-06-06	14.25	14.25	14.25	14.25	39,698
2023-06-05	15.13	15.13	14.25	14.25	117,983
2023-06-02	13.75	15.75	13.75	15.13	456,038
2023-06-01	12.25	14.75	12.25	13.75	605,171
2023-05-31	12.00	12.25	12.00	12.25	103,654
2023-05-30	11.50	11.50	11.50	11.50	135,462
2023-05-29	11.50	11.50	11.50	11.50	0
2023-05-26	11.50	11.50	11.50	11.50	42,295
2023-05-25	11.75	11.75	11.50	11.50	42,459
2023-05-24	11.75	11.75	11.75	11.75	13,896
2023-05-23	11.75	11.75	11.75	11.75	83,001
2023-05-22	11.75	11.75	11.75	11.75	115,286
2023-05-19	11.75	11.75	11.75	11.75	42,319
2023-05-18	11.75	11.75	11.75	11.75	98,421
2023-05-17	13.00	13.00	11.75	11.75	297,985
2023-05-16	13.00	13.00	13.00	13.00	70,928
2023-05-15	13.00	13.00	13.00	13.00	111,607
2023-05-12	13.25	13.25	13.25	13.25	99,427
2023-05-11	13.50	13.50	13.25	13.25	115,093
2023-05-10	13.50	13.50	13.50	13.50	62,261
2023-05-09	13.75	13.75	13.50	13.50	321,481
2023-05-08	14.00	14.00	14.00	14.00	0
2023-05-05	12.50	14.50	12.50	14.00	1,646,711
2023-05-04	8.50	16.75	8.50	13.50	5,806,579
2023-05-03	7.50	8.75	7.50	8.50	1,321,444
2023-05-02	7.00	7.00	7.00	7.00	33,913
2023-05-01	7.00	7.00	7.00	7.00	0
2023-04-28	7.00	7.00	7.00	7.00	7,802
2023-04-27	7.00	7.00	7.00	7.00	11,000
2023-04-26	7.00	7.00	7.00	7.00	0
2023-04-25	7.00	7.00	7.00	7.00	0
2023-04-24	6.75	7.00	6.75	7.00	101,972
2023-04-21	6.75	6.75	6.75	6.75	82,591
2023-04-20	6.75	6.75	6.75	6.75	1,270,223
2023-04-19	6.75	6.75	6.75	6.75	262,530
2023-04-18	6.75	6.75	6.60	6.75	335,724
2023-04-17	6.75	6.75	6.75	6.75	135,920
2023-04-14	6.75	6.75	6.75	6.75	11,848
2023-04-13	6.75	6.75	6.75	6.75	215,864
2023-04-12	6.75	6.75	6.75	6.75	222,672
2023-04-11	6.75	6.75	6.75	6.75	534,886
2023-04-10	6.75	6.75	6.75	6.75	0
2023-04-07	6.75	6.75	6.75	6.75	0
2023-04-06	6.75	6.75	6.75	6.75	33,506
2023-04-05	6.75	6.75	6.75	6.75	65,000
2023-04-04	6.75	6.75	6.75	6.75	121,302
2023-04-03	6.75	6.75	6.75	6.75	6,417
2023-03-31	6.75	6.75	6.75	6.75	44,906
2023-03-30	6.75	6.75	6.75	6.75	84,422
2023-03-29	6.75	6.75	6.75	6.75	314,232
2023-03-28	7.25	7.50	6.75	6.75	226,117
2023-03-27	7.75	7.75	7.25	7.25	208,938
2023-03-24	7.75	7.75	7.75	7.75	21,100
2023-03-23	7.75	7.75	7.75	7.75	59,241
2023-03-22	8.25	8.25	7.75	7.75	137,241
2023-03-21	8.25	8.25	8.25	8.25	6,011
2023-03-20	8.25	8.25	8.25	8.25	9,160
2023-03-17	8.25	8.25	8.25	8.25	2,825
2023-03-16	8.25	8.25	8.25	8.25	47,777
2023-03-15	8.25	8.50	8.25	8.25	80,236
2023-03-14	8.25	8.25	8.25	8.25	20,000
2023-03-13	8.25	8.25	8.25	8.25	30,521
2023-03-10	8.25	8.25	8.25	8.25	17,000
2023-03-09	8.50	8.50	8.25	8.25	96,513
2023-03-08	8.50	8.50	8.50	8.50	60,288
2023-03-07	8.50	8.50	8.50	8.50	56,271
2023-03-06	8.50	8.50	8.50	8.50	11,905
2023-03-03	8.50	8.50	8.50	8.50	57,971
2023-03-02	8.50	8.50	8.50	8.50	700
2023-03-01	8.50	8.50	8.50	8.50	39,681
2023-02-28	8.50	8.50	8.50	8.50	141,323
2023-02-27	8.63	8.63	8.50	8.50	115,871
2023-02-24	8.38	8.63	8.38	8.63	192,040
2023-02-23	8.38	8.38	8.38	8.38	0
2023-02-22	8.38	8.38	8.38	8.38	6,972
2023-02-21	8.38	8.38	8.38	8.38	33,179
2023-02-20	8.50	8.50	8.38	8.38	21,448
2023-02-17	8.25	8.50	8.25	8.50	16,830
2023-02-16	8.25	8.25	8.25	8.25	87,935
2023-02-15	8.25	8.25	8.25	8.25	14,838
2023-02-14	8.13	8.25	8.13	8.25	43,185
2023-02-13	8.25	8.25	8.13	8.13	86,263
2023-02-10	8.25	8.25	8.25	8.25	236,254
2023-02-09	8.50	8.50	8.25	8.25	266,438
2023-02-08	8.50	8.50	8.50	8.50	93,867
2023-02-07	8.50	8.50	8.50	8.50	100,337
2023-02-06	8.50	8.50	8.50	8.50	126,387
2023-02-03	8.50	8.50	8.50	8.50	59,632
2023-02-02	8.75	8.75	8.50	8.50	68,217
2023-02-01	8.75	8.75	8.75	8.75	39,982
2023-01-31	8.75	8.75	8.75	8.75	80,344
2023-01-30	8.75	8.75	8.75	8.75	43,488
2023-01-27	9.00	9.00	8.75	8.75	250,458
2023-01-26	9.00	9.00	9.00	9.00	63,335
2023-01-25	9.00	9.00	9.00	9.00	121,527
2023-01-24	9.00	9.00	9.00	9.00	12,327
2023-01-23	8.75	9.00	8.75	9.00	178,421
2023-01-20	8.75	8.75	8.75	8.75	14,172
2023-01-19	8.50	8.75	8.50	8.75	34,819
2023-01-18	8.75	8.75	8.50	8.50	21,217
2023-01-17	9.00	9.00	8.50	8.75	47,308
2023-01-16	8.00	9.00	8.00	9.00	467,496
2023-01-13	8.00	8.00	8.00	8.00	28,000
2023-01-12	8.25	8.25	8.00	8.00	31,447
2023-01-11	8.00	8.25	8.00	8.25	128,382
2023-01-10	7.50	8.25	7.50	8.00	862,394
2023-01-09	9.50	9.50	9.50	9.50	53,114
2023-01-06	9.50	9.50	9.50	9.50	77,996
2023-01-05	9.50	9.50	9.50	9.50	20,810
2023-01-04	9.63	9.63	9.50	9.50	32,455
2023-01-03	9.63	9.63	9.63	9.63	41,842
2023-01-02	9.63	9.63	9.63	9.63	0
2022-12-30	9.63	9.63	9.63	9.63	77,424
2022-12-29	9.63	9.63	9.63	9.63	6,078
2022-12-28	9.63	9.63	9.63	9.63	42,446
2022-12-27	9.63	9.63	9.63	9.63	0
2022-12-26	9.63	9.63	9.63	9.63	0
2022-12-23	9.75	9.75	9.63	9.63	31,402
2022-12-22	9.50	9.75	9.50	9.75	78,166
2022-12-21	9.63	9.63	9.50	9.50	90,846
2022-12-20	9.25	9.63	9.25	9.63	120,092
2022-12-19	9.13	9.25	9.13	9.25	191,913
2022-12-16	9.25	9.25	9.13	9.13	126,827
2022-12-15	9.13	9.25	9.13	9.25	199,627
2022-12-14	8.75	9.13	8.75	9.13	315,000
2022-12-13	8.75	8.75	8.75	8.75	1,963
2022-12-12	8.63	8.75	8.63	8.75	23,145
2022-12-09	8.63	8.63	8.63	8.63	104,069
2022-12-08	8.63	8.63	8.63	8.63	0
2022-12-07	8.63	8.63	8.63	8.63	1,130
2022-12-06	8.63	8.63	8.63	8.63	4,500
2022-12-05	8.63	8.63	8.63	8.63	37,778
2022-12-02	8.63	8.63	8.63	8.63	0
2022-12-01	8.75	8.75	8.63	8.63	38,841
2022-11-30	8.75	8.75	8.75	8.75	413
2022-11-29	8.75	8.75	8.75	8.75	10,000
2022-11-28	8.75	8.75	8.75	8.75	0
2022-11-25	8.75	8.75	8.75	8.75	22,340
2022-11-24	9.00	9.00	8.75	8.75	150,462
2022-11-23	9.00	9.00	9.00	9.00	7,173
2022-11-22	9.00	9.00	9.00	9.00	3,573
2022-11-21	9.00	9.00	9.00	9.00	181
2022-11-18	9.00	9.00	9.00	9.00	105,346
2022-11-17	9.25	9.25	8.75	9.00	149,998
2022-11-16	9.25	9.25	9.25	9.25	4,743
2022-11-15	9.50	9.75	9.25	9.25	366,542
2022-11-14	8.25	9.50	8.25	9.50	689,527
2022-11-11	8.25	8.25	8.25	8.25	175,799
2022-11-10	8.25	8.25	8.25	8.25	74,606
2022-11-09	8.25	8.25	8.25	8.25	167,684
2022-11-08	8.25	8.25	8.25	8.25	0
2022-11-07	8.25	8.25	8.25	8.25	107,698
2022-11-04	8.25	8.25	8.25	8.25	211,185
2022-11-03	8.25	8.25	8.25	8.25	38,756
2022-11-02	8.25	8.25	8.25	8.25	22,196
2022-11-01	8.15	8.25	8.15	8.25	393,225
2022-10-31	7.90	8.15	7.90	8.15	280,655
2022-10-28	7.90	7.90	7.90	7.90	146,635
2022-10-27	7.90	7.90	7.90	7.90	160,074
2022-10-26	8.20	8.20	7.90	7.90	121,245
2022-10-25	8.20	8.20	8.20	8.20	80,354
2022-10-24	8.20	8.00	8.00	8.00	48,741
2022-10-21	8.20	8.20	8.20	8.20	135,091
2022-10-20	8.20	8.20	8.20	8.20	146,244
2022-10-19	8.20	8.20	8.20	8.20	39,935
2022-10-18	8.20	8.20	8.20	8.20	52,297
2022-10-17	8.25	8.25	8.20	8.20	214,565
2022-10-14	8.30	8.30	8.25	8.25	109,886
2022-10-13	8.35	8.35	8.30	8.30	117,500
2022-10-12	8.65	8.65	8.35	8.35	25,009
2022-10-11	8.65	8.65	8.65	8.65	6,000
2022-10-10	8.65	8.65	8.30	8.65	74,892
2022-10-07	8.75	8.75	8.65	8.65	119,889
2022-10-06	9.10	9.10	8.50	8.75	311,257
2022-10-05	9.30	9.30	8.90	9.10	81,792
2022-10-04	9.25	9.30	9.10	9.30	22,549
2022-10-03	9.30	9.30	9.30	9.30	74,392
2022-09-30	9.35	9.35	9.30	9.30	35,888
2022-09-29	9.75	9.75	9.30	9.35	221,629
2022-09-28	9.75	9.75	9.75	9.75	16,982
2022-09-27	9.75	9.75	9.75	9.75	34,539
2022-09-26	9.75	9.75	9.75	9.75	49,319
2022-09-23	10.10	10.10	9.70	9.75	88,998
2022-09-22	10.00	10.10	9.70	10.10	107,822
2022-09-21	9.85	10.10	9.85	10.10	125,458
2022-09-20	10.00	10.00	9.50	9.85	300,898
2022-09-19	10.00	10.00	10.00	10.00	0
2022-09-16	10.25	10.25	10.00	10.00	45,802
2022-09-15	10.25	10.25	10.25	10.25	109,039
2022-09-14	10.25	10.25	10.25	10.25	55,178
2022-09-13	10.25	10.25	10.25	10.25	20,292
2022-09-12	10.50	10.50	10.25	10.25	108,482
2022-09-09	10.25	10.50	10.25	10.50	156,078
2022-09-08	10.50	10.50	10.50	10.50	3,040
2022-09-07	10.75	10.75	10.50	10.50	24,711
2022-09-06	10.75	10.75	10.75	10.75	143,968
2022-09-05	10.75	10.75	10.75	10.75	21,362
2022-09-02	10.75	10.75	10.75	10.75	29,214
2022-09-01	10.75	10.75	10.75	10.75	78,190
2022-08-31	10.75	10.75	10.75	10.75	10,624
2022-08-30	10.75	10.75	10.75	10.75	47
2022-08-29	10.75	10.75	10.75	10.75	0
2022-08-26	10.75	10.75	10.75	10.75	1,352
2022-08-25	10.75	10.75	10.75	10.75	21,740
2022-08-24	10.75	10.75	10.75	10.75	28,462
2022-08-23	11.00	11.00	10.75	10.75	25,482
2022-08-22	11.00	11.00	11.00	11.00	21,271
2022-08-19	11.00	11.00	11.00	11.00	23,270
2022-08-18	11.00	11.00	11.00	11.00	4,074
2022-08-17	11.00	11.00	11.00	11.00	21,673
2022-08-16	11.00	11.00	11.00	11.00	19,888
2022-08-15	11.00	11.00	11.00	11.00	27,392
2022-08-12	11.25	11.25	11.00	11.00	106,830
2022-08-11	11.00	11.25	11.00	11.25	67,432
2022-08-10	10.50	11.00	10.50	11.00	124,560
2022-08-09	10.50	10.50	10.50	10.50	51,735
2022-08-08	10.50	10.50	10.50	10.50	118,903
2022-08-05	11.00	11.00	10.50	10.50	107,467
2022-08-04	11.00	11.00	11.00	11.00	97,543
2022-08-03	11.00	11.00	11.00	11.00	18,717
2022-08-02	11.00	11.00	11.00	11.00	30,680
2022-08-01	10.75	11.00	10.00	11.00	81,888
2022-07-29	11.00	11.00	11.00	11.00	29,671
2022-07-28	10.50	11.00	10.50	11.00	56,254
2022-07-27	11.25	11.25	10.50	10.50	104,464
2022-07-26	11.50	11.50	11.25	11.25	169,349
2022-07-25	11.50	11.50	11.50	11.50	52,343
2022-07-22	11.75	11.75	11.50	11.50	92,443
2022-07-21	12.75	12.75	11.75	11.75	115,599
2022-07-20	11.50	11.50	11.50	11.50	45,567
2022-07-19	11.75	11.75	11.50	11.50	34,830
2022-07-18	11.25	11.75	11.25	11.75	44,605
2022-07-15	11.75	11.75	11.25	11.25	52,944
2022-07-14	13.25	13.25	11.75	11.75	305,548
2022-07-13	13.25	13.25	13.25	13.25	54,642
2022-07-12	13.00	13.25	13.00	13.25	140,775
2022-07-11	12.25	13.00	12.25	13.00	94,356
2022-07-08	12.25	12.25	12.25	12.25	92,236
2022-07-07	11.75	12.25	11.75	12.25	79,491
2022-07-06	11.50	11.75	11.50	11.75	110,075
2022-07-05	12.00	12.00	11.50	11.50	75,000
2022-07-04	11.25	12.00	11.25	12.00	55,965
2022-07-01	11.25	11.25	11.25	11.25	98,961
2022-06-30	12.25	12.25	11.25	11.25	107,510
2022-06-29	12.75	12.75	12.50	12.50	106,140
2022-06-28	11.75	13.50	11.75	12.75	310,586
2022-06-27	11.75	11.75	11.75	11.75	79,327
2022-06-24	11.75	11.75	11.75	11.75	130,766
2022-06-23	11.75	11.75	11.75	11.75	32,396
2022-06-22	11.75	11.75	11.75	11.75	76,397
2022-06-21	11.75	11.75	11.75	11.75	15,686
2022-06-20	11.50	11.75	11.50	11.75	214,500
2022-06-17	11.50	11.50	11.50	11.50	100,072
2022-06-16	11.25	11.50	10.50	11.50	246,207
2022-06-15	12.25	12.25	11.50	11.50	121,840
2022-06-14	12.50	12.50	12.25	12.25	37,749
2022-06-13	12.75	12.75	12.50	12.50	95,212
2022-06-10	12.50	12.75	12.50	12.75	85,937
2022-06-09	12.50	12.50	12.50	12.50	319,495
2022-06-08	13.25	13.25	12.00	12.50	400,315
2022-06-07	13.25	13.25	13.25	13.25	21,833
2022-06-06	12.25	13.25	12.25	13.25	189,881
2022-06-03	12.25	12.25	12.25	12.25	0
2022-06-02	12.25	12.25	12.25	12.25	0
2022-06-01	12.25	12.25	12.25	12.25	8,193
2022-05-31	12.25	12.25	12.25	12.25	155,694
2022-05-30	12.50	12.50	12.25	12.25	129,377
2022-05-27	12.25	12.50	12.25	12.50	16,776
2022-05-26	12.25	12.25	12.00	12.25	127,776
2022-05-25	12.50	12.50	12.25	12.25	170,847
2022-05-24	12.50	12.50	12.50	12.50	40,207
2022-05-23	13.50	13.50	12.25	12.50	535,853
2022-05-20	13.50	13.50	13.50	13.50	15,851
2022-05-19	13.25	13.50	13.25	13.50	83,713
2022-05-18	12.50	13.25	12.50	13.25	421,803
2022-05-17	12.25	12.50	12.25	12.50	219,271
2022-05-16	12.25	12.25	12.25	12.25	64,567
2022-05-13	12.25	12.25	12.25	12.25	83,726
2022-05-12	12.50	12.50	12.25	12.25	100,125
2022-05-11	13.50	13.50	13.00	13.00	143,858
2022-05-10	13.50	13.50	13.50	13.50	53,156
2022-05-09	14.00	14.00	13.25	13.25	170,974
2022-05-06	14.50	14.50	14.00	14.00	79,948
2022-05-05	14.50	14.50	14.00	14.50	27,551
2022-05-04	14.50	14.50	14.50	14.50	69,887
2022-05-03	14.50	14.50	14.50	14.50	18,435
2022-05-02	14.50	14.50	14.50	14.50	0
2022-04-29	16.00	16.00	14.50	14.50	371,160
2022-04-28	15.00	15.75	15.00	15.75	246,674
2022-04-27	14.00	15.00	14.00	15.00	249,432
2022-04-26	13.50	14.00	13.50	14.00	145,760
2022-04-25	13.75	13.75	13.50	13.50	134,258
2022-04-22	13.75	13.75	13.75	13.75	150,531
2022-04-21	14.25	14.25	13.75	13.75	166,248
2022-04-20	14.75	14.75	14.25	14.25	128,639
2022-04-19	15.50	15.50	14.00	14.75	157,967
2022-04-18	15.50	15.50	15.50	15.50	0
2022-04-15	15.50	15.50	15.50	15.50	0
2022-04-14	15.50	15.50	15.50	15.50	89,143
2022-04-13	15.75	15.75	15.50	15.50	82,358
2022-04-12	15.90	15.90	15.75	15.75	66,987
2022-04-11	16.50	16.50	15.90	15.90	131,145
2022-04-08	16.50	16.50	16.50	16.50	258,080
2022-04-07	16.75	16.75	16.50	16.50	184,702
2022-04-06	15.50	17.00	15.50	16.75	533,082
2022-04-05	17.25	17.25	16.50	16.50	237,570
2022-04-04	17.00	17.25	16.75	17.25	159,825
2022-04-01	17.75	17.75	17.25	17.25	212,953
2022-03-31	18.50	18.50	17.75	17.75	167,369
2022-03-30	19.00	19.00	17.75	18.50	157,280
2022-03-29	20.50	20.50	18.50	19.00	483,989
2022-03-28	17.50	21.50	17.50	20.50	630,120
2022-03-25	16.50	17.50	16.50	17.50	463,362
2022-03-24	15.75	16.50	15.75	16.50	296,782
2022-03-23	15.75	15.75	15.75	15.75	203,351
2022-03-22	15.75	16.25	15.75	15.75	201,701
2022-03-21	14.50	16.00	14.50	15.75	344,668
2022-03-18	14.50	14.50	14.50	14.50	235,947
2022-03-17	14.50	14.50	14.50	14.50	141,526
2022-03-16	17.00	17.00	14.50	15.00	614,475
2022-03-15	16.75	17.01	16.75	17.00	245,181
2022-03-14	14.75	17.00	14.75	16.75	453,418
2022-03-11	13.00	14.75	13.00	14.75	460,645
2022-03-10	12.75	13.00	12.75	13.00	84,318
2022-03-09	12.50	12.75	12.50	12.75	277,054
2022-03-08	11.75	12.50	11.00	12.50	449,852
2022-03-07	11.75	11.75	11.75	11.75	896,099
2022-03-04	12.50	12.50	11.25	12.00	372,734
2022-03-03	12.50	12.50	12.50	12.50	47,569
2022-03-02	12.75	12.75	12.00	12.50	638,886
2022-03-01	14.00	14.00	12.75	12.75	230,960
2022-02-28	14.75	15.50	14.00	14.00	330,758
2022-02-25	14.75	15.75	13.62	14.75	1,468,079
2022-02-24	17.75	17.75	17.00	17.00	237,425
2022-02-23	17.00	18.00	17.00	18.00	365,164
2022-02-22	18.50	17.50	17.50	17.00	207,280
2022-02-21	20.00	20.00	18.50	18.50	232,660
2022-02-18	21.00	21.00	20.25	20.25	184,412
2022-02-17	21.50	21.50	21.00	21.00	115,391
2022-02-16	19.50	24.00	19.50	21.50	1,147,513
2022-02-15	17.25	19.50	17.25	19.50	883,905
2022-02-14	16.75	17.25	16.75	17.25	141,006
2022-02-11	17.50	17.50	17.25	17.25	414,451
2022-02-10	17.75	17.75	17.50	17.50	128,061
2022-02-09	18.50	18.50	17.75	17.75	235,322
2022-02-08	18.50	18.50	18.50	18.50	108,246
2022-02-07	18.50	18.50	18.50	18.50	78,248
2022-02-04	19.50	20.25	18.50	18.50	416,944
2022-02-03	17.75	20.75	17.75	19.50	956,988
2022-02-02	17.75	17.75	17.75	17.75	63,551
2022-02-01	18.50	18.50	17.50	17.75	571,791
2022-01-31	18.50	18.50	18.50	18.50	300,341
2022-01-28	19.50	19.50	18.50	18.50	2,091,792
2022-01-27	19.25	19.50	19.25	19.50	307,367
2022-01-26	20.50	20.50	19.00	19.25	852,372
2022-01-25	21.50	22.50	20.50	20.50	1,032,305
2022-01-24	23.50	23.50	21.50	21.50	143,158
2022-01-21	22.00	26.00	21.50	23.50	1,068,866
2022-01-20	23.00	21.00	21.00	22.00	156,867
2022-01-19	24.50	24.50	23.00	23.00	423,685
2022-01-18	21.00	25.50	20.50	24.50	1,738,301
2022-01-17	22.50	21.00	20.00	21.00	2,359,732
2022-01-14	24.75	24.25	22.50	22.50	1,351,157
2022-01-13	25.25	25.00	25.00	24.75	1,192,961
2022-01-12	27.00	27.00	25.25	25.25	564,092
2022-01-11	28.50	28.50	27.00	27.00	765,464
2022-01-10	30.00	30.00	28.50	28.50	298,077
2022-01-07	30.50	30.50	29.50	30.00	476,840
2022-01-06	31.50	31.50	30.50	30.50	706,224
2022-01-05	32.50	32.50	31.50	31.50	497,540
2022-01-04	34.50	34.50	32.50	32.50	306,825
2022-01-03	34.00	34.00	34.00	34.00	0
2021-12-31	33.50	34.00	33.50	34.00	362,512
2021-12-30	33.00	33.50	31.50	33.50	491,375
2021-12-29	31.50	33.00	31.50	33.00	444,650
2021-12-28	32.00	32.00	32.00	32.00	0
2021-12-27	32.00	32.00	32.00	32.00	0
2021-12-24	32.00	32.00	31.25	32.00	258,225
2021-12-23	31.00	32.00	30.50	32.00	428,064
2021-12-22	31.25	32.00	31.00	31.00	296,455
2021-12-21	31.50	31.50	30.50	31.25	393,911
2021-12-20	32.25	32.25	31.00	31.50	712,767
2021-12-17	34.00	34.00	31.00	32.25	771,432
2021-12-16	36.50	36.50	33.50	34.00	264,319
2021-12-15	37.00	37.00	35.50	35.50	264,610
2021-12-14	38.00	38.00	37.00	37.00	214,978
2021-12-13	36.50	41.50	36.00	38.00	1,088,200
2021-12-10	31.50	37.00	31.50	36.50	1,057,877
2021-12-09	33.50	34.00	30.50	31.50	1,644,276
2021-12-08	35.50	36.00	33.50	33.50	1,106,197
2021-12-07	36.75	36.75	34.50	35.00	697,122
2021-12-06	38.00	38.00	36.00	36.75	506,224
2021-12-03	39.00	40.50	37.25	37.50	980,030
2021-12-02	40.50	40.50	38.50	39.00	1,219,186
2021-12-01	42.00	42.00	39.50	40.50	896,692
2021-11-30	40.50	42.50	39.00	42.00	1,826,998
2021-11-29	39.50	43.20	39.50	41.00	1,788,887
2021-11-26	37.50	44.50	36.00	39.50	3,534,275
2021-11-25	37.50	39.50	37.25	37.50	1,537,934
2021-11-24	37.50	41.50	37.00	38.50	3,119,983
2021-11-23	33.50	40.50	33.00	37.50	2,849,610
2021-11-22	33.50	34.50	33.00	33.50	1,528,950
2021-11-19	34.50	36.00	33.50	33.50	738,460
2021-11-18	27.50	39.50	26.50	34.50	7,369,006
2021-11-17	27.75	28.00	27.00	27.50	309,908
2021-11-16	27.50	27.50	26.75	27.50	836,024
2021-11-15	27.50	28.50	26.50	27.50	865,107
2021-11-12	28.50	28.50	27.50	27.50	437,588
2021-11-11	29.00	29.00	27.25	28.50	1,027,781
2021-11-10	28.50	29.20	28.50	29.00	706,399
2021-11-09	29.00	29.00	28.00	28.50	792,359
2021-11-08	29.00	29.25	28.00	29.00	1,147,001
2021-11-05	30.00	30.00	28.75	29.00	789,486
2021-11-04	31.00	31.00	29.50	30.00	1,190,361
2021-11-03	30.50	31.50	29.75	31.00	1,010,367
2021-11-02	30.50	31.25	29.50	30.50	1,088,465
2021-11-01	30.50	30.50	30.50	30.50	746,815
2021-10-29	29.50	30.50	29.50	30.50	601,438
2021-10-28	30.00	30.00	29.50	29.50	542,283
2021-10-27	30.50	30.50	30.00	30.00	209,523
2021-10-26	30.50	30.50	30.50	30.50	1,016,295
2021-10-25	32.00	32.00	30.50	30.50	973,021

Share	Price	Change
Huddled Group (HUD)	0.85	24.14%
Eurasia Mining (EUA)	2.80	19.15%
Genincode (GENI)	0.725	16%
Medpal AI (MPAL)	5.25	14.13%
Light Science Technologies (LST)	0.875	12.9%

Share	Price	Change
Catenai Plc (CTAI)	0.0575	-39.47%
Petra Diamonds (PDL)	2.60	-26.14%
Focus Xplore (FOX)	0.019	-22.45%
Litigation Cap. (LIT)	0.301	-20.12%
Abrdn Property (API)	1.52	-15.56%

Share	Price	Volume
Ethernity Net (ENET)	0.0019	1,922,336,250
Forgent (FORG)	0.0115	591,087,829
Premier African Minerals (PREM)	0.0044	313,776,718
Focus Xplore (FOX)	0.019	253,421,870
Bezant Resources PLC (BZT)	0.11	246,929,868