Bio-Sustainable Future Enterprises Share History

Bio-Sustainable Future Enterprises Share Price history. The following table shows end-of-day data BSFA historical share prices for Bio-Sustainable Future Enterprises, 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.

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

Date	Open	High	Low	Close	Volume
2026-07-24	0.85	0.85	0.85	0.85	1,002,020
2026-07-23	0.85	0.85	0.85	0.85	870,085
2026-07-22	0.85	0.85	0.85	0.85	2,013,633
2026-07-21	0.85	0.85	0.85	0.85	579,338
2026-07-20	0.85	0.85	0.85	0.85	1,393,953
2026-07-17	0.88	0.88	0.85	0.85	4,681,464
2026-07-16	0.88	0.88	0.88	0.88	78,074
2026-07-15	0.88	0.88	0.88	0.88	24,159
2026-07-14	1.00	1.00	0.88	0.88	3,151,902
2026-07-13	1.00	1.00	1.00	1.00	20,998
2026-07-10	1.00	0.99	0.99	0.99	1,445,200
2026-07-09	1.00	1.00	1.00	1.00	634,195
2026-07-08	1.00	1.00	0.88	1.00	2,842,778
2026-07-07	1.13	1.13	0.88	1.00	3,668,235
2026-07-06	0.90	1.13	0.90	1.13	6,879,895
2026-07-03	0.90	0.85	0.85	0.85	818,679
2026-07-02	0.90	0.90	0.90	0.90	1,239,710
2026-07-01	1.03	1.03	0.90	0.90	2,599,810
2026-06-30	1.03	1.03	1.03	1.03	608,122
2026-06-29	1.03	1.03	1.03	1.03	1,943,231
2026-06-26	1.03	1.05	1.00	1.00	1,287,244
2026-06-25	1.00	1.00	1.00	1.00	1,023,387
2026-06-24	1.00	1.00	1.00	1.00	1,394,832
2026-06-23	1.00	1.13	1.00	1.13	1,326,915
2026-06-22	1.13	1.13	1.13	1.13	1,833,025
2026-06-19	0.98	1.13	0.98	1.13	3,309,564
2026-06-18	0.98	0.98	0.98	0.98	3,477,605
2026-06-17	1.13	1.13	0.88	0.98	5,677,557
2026-06-16	1.13	1.15	1.13	1.13	8,795,460
2026-06-15	1.25	1.10	1.10	1.10	16,399,461
2026-06-12	1.38	1.15	1.13	1.13	31,580,943
2026-06-11	2.38	2.38	2.00	2.00	19,693,036
2026-06-10	2.25	2.63	2.00	2.38	10,408,204
2026-06-09	2.25	2.25	2.25	2.25	5,485,425
2026-06-08	2.50	2.50	2.13	2.25	7,701,759
2026-06-05	2.50	2.50	2.13	2.50	5,636,183
2026-06-04	2.50	2.50	2.38	2.50	32,117,055
2026-06-03	2.25	2.63	2.13	2.50	18,805,736
2026-06-02	2.25	3.88	2.25	3.13	42,037,806
2026-06-01	1.75	2.25	1.75	2.25	9,695,689
2026-05-29	1.75	1.75	1.75	1.75	4,831,197
2026-05-28	2.00	2.00	1.75	1.75	13,174,501
2026-05-27	1.75	1.75	1.75	1.75	2,563,350
2026-05-26	1.63	1.71	1.71	1.71	7,393,334
2026-05-25	1.55	1.55	1.55	1.55	0
2026-05-22	1.63	1.63	1.45	1.55	2,211,148
2026-05-21	1.75	1.75	1.38	1.63	4,188,927
2026-05-20	1.75	1.75	1.75	1.75	3,256,130
2026-05-19	1.75	1.75	1.63	1.75	3,039,354
2026-05-18	1.63	1.75	1.63	1.75	6,042,596
2026-05-15	1.63	1.75	1.63	1.63	7,167,054
2026-05-14	1.63	1.75	1.50	1.63	6,695,143
2026-05-13	1.63	1.63	1.50	1.63	44,713,228
2026-05-12	1.63	1.75	1.63	1.63	12,604,210
2026-05-11	1.63	1.63	1.63	1.63	2,794,755
2026-05-08	1.63	1.63	1.63	1.63	4,328,374
2026-05-07	1.75	1.75	1.63	1.63	1,333,503
2026-05-06	2.00	2.00	1.75	1.88	9,004,504
2026-05-05	1.75	2.00	1.75	2.00	6,119,229
2026-05-04	1.75	1.75	1.75	1.75	0
2026-05-01	2.00	2.00	1.75	1.75	2,766,132
2026-04-30	1.75	1.98	1.98	1.98	12,680,713
2026-04-29	1.75	1.75	1.75	1.75	3,106,385
2026-04-28	1.75	1.75	1.75	1.75	2,880,034
2026-04-27	1.75	1.75	1.50	1.75	4,296,044
2026-04-24	1.50	2.00	1.50	1.75	13,491,569
2026-04-23	1.63	1.63	1.50	1.50	2,397,985
2026-04-22	1.75	1.75	1.63	1.63	2,515,376
2026-04-21	1.62	2.13	1.62	1.75	2,509,947
2026-04-20	1.75	1.75	1.75	1.75	893,492
2026-04-17	1.75	1.75	1.63	1.75	3,006,984
2026-04-16	1.88	1.88	1.75	1.75	708,247
2026-04-15	1.75	1.88	1.75	1.88	1,320,146
2026-04-14	2.00	1.80	1.80	1.80	5,180,197
2026-04-13	1.75	2.25	1.75	2.00	14,645,626
2026-04-10	1.63	1.75	1.63	1.63	7,646,032
2026-04-09	2.00	2.00	1.63	1.63	6,350,404
2026-04-08	2.25	2.02	2.02	2.02	11,097,907
2026-04-07	2.25	3.40	2.13	2.25	37,381,196
2026-04-06	2.13	2.13	2.13	2.13	0
2026-04-03	2.13	2.13	2.13	2.13	0
2026-04-02	1.25	2.25	1.13	2.13	34,244,337
2026-04-01	1.00	0.92	0.92	0.92	1,875,800
2026-03-31	1.00	1.00	0.90	1.00	5,480,941
2026-03-30	0.88	0.85	0.85	0.85	1,600,016
2026-03-27	0.88	0.88	0.88	0.88	629,708
2026-03-26	0.80	0.88	0.80	0.88	2,616,856
2026-03-25	0.80	0.85	0.65	0.65	3,914,561
2026-03-24	0.65	0.80	0.65	0.80	2,168,616
2026-03-23	0.75	0.75	0.60	0.65	2,073,132
2026-03-20	0.75	0.75	0.75	0.75	1,007,383
2026-03-19	0.75	0.75	0.75	0.75	3,478,648
2026-03-18	0.75	0.75	0.75	0.75	483,068
2026-03-17	0.63	0.75	0.63	0.75	12,145,928
2026-03-16	0.63	0.60	0.59	0.60	5,356,989
2026-03-13	0.75	0.75	0.63	0.63	22,057,445
2026-03-12	1.25	1.25	1.25	1.25	1,050,517
2026-03-11	1.25	1.16	1.16	1.16	818,729
2026-03-10	1.00	1.25	1.00	1.25	3,622,206
2026-03-09	1.00	0.90	0.90	0.90	1,180,027
2026-03-06	1.25	1.25	1.00	1.00	1,344,506
2026-03-05	1.25	1.25	1.25	1.25	300,384
2026-03-04	1.25	1.25	1.25	1.25	22,116
2026-03-03	1.25	1.25	1.25	1.25	241,844
2026-03-02	1.75	1.75	1.25	1.25	3,210,255
2026-02-27	1.75	1.75	1.50	1.75	2,740,563
2026-02-26	2.10	2.30	2.10	2.30	3,108,284
2026-02-25	1.80	2.13	1.80	2.13	650,000
2026-02-24	1.80	1.80	1.68	1.80	3,151,081
2026-02-23	1.80	1.80	1.80	1.80	936,608
2026-02-20	1.80	1.80	1.80	1.80	1,000,907
2026-02-19	1.80	1.80	1.80	1.80	860,845
2026-02-18	1.80	1.80	1.80	1.80	231,938
2026-02-17	1.80	1.80	1.80	1.80	981
2026-02-16	1.80	1.80	1.80	1.80	1,313
2026-02-13	1.80	1.80	1.80	1.80	5
2026-02-12	1.80	1.80	1.80	1.80	375,604
2026-02-11	1.75	1.80	1.75	1.80	241,079
2026-02-10	2.00	2.00	1.80	1.80	299,154
2026-02-09	2.00	2.00	2.00	2.00	0
2026-02-06	2.00	2.00	1.95	2.00	1,065,500
2026-02-05	2.00	2.00	2.00	2.00	613
2026-02-04	2.00	2.00	1.98	2.00	413,025
2026-02-03	2.00	2.00	2.00	2.00	543,074
2026-02-02	2.00	2.00	2.00	2.00	3,286
2026-01-30	2.00	2.00	2.00	2.00	4,693
2026-01-29	2.00	2.00	2.00	2.00	149,255
2026-01-28	2.00	2.00	2.00	2.00	809
2026-01-27	1.88	2.00	1.88	2.00	110,470
2026-01-26	2.25	2.25	1.88	1.88	1,840,586
2026-01-23	2.25	2.25	2.25	2.25	70,754
2026-01-22	2.53	2.53	2.25	2.25	173,441
2026-01-21	2.53	2.53	2.53	2.53	25,727
2026-01-20	2.80	2.80	2.53	2.53	732,732
2026-01-19	2.80	2.80	2.80	2.80	524,293
2026-01-16	2.80	2.75	2.75	2.75	554,025
2026-01-15	2.80	2.80	2.80	2.80	451,083
2026-01-14	2.35	2.80	2.35	2.80	1,690,852
2026-01-13	2.20	2.45	2.20	2.35	1,840,343
2026-01-12	1.90	2.20	1.90	2.20	2,446,378
2026-01-09	1.90	1.90	1.90	1.90	263
2026-01-08	1.90	1.90	1.90	1.90	1,002,072
2026-01-07	1.90	1.90	1.90	1.90	1,746,469
2026-01-06	1.90	1.90	1.90	1.90	22,352
2026-01-05	1.90	1.90	1.90	1.90	41,054
2026-01-02	1.90	1.90	1.90	1.90	6,911
2026-01-01	1.90	1.90	1.90	1.90	0
2025-12-31	1.90	1.90	1.90	1.90	100,000
2025-12-30	1.95	1.95	1.90	1.90	0
2025-12-29	1.95	1.95	1.95	1.95	370,111
2025-12-26	1.95	1.95	1.95	1.95	0
2025-12-25	1.95	1.95	1.95	1.95	0
2025-12-24	1.95	1.95	1.95	1.95	170,036
2025-12-23	1.95	1.95	1.95	1.95	477,154
2025-12-22	2.05	2.05	2.05	2.05	49,868
2025-12-19	2.05	1.90	1.90	1.90	417,016
2025-12-18	2.05	2.05	2.05	2.05	926,431
2025-12-17	2.10	2.10	2.05	2.05	251,162
2025-12-16	2.25	2.25	2.15	2.15	409,732
2025-12-15	2.35	2.35	2.10	2.10	634,901
2025-12-12	2.35	2.35	2.35	2.35	1,100,052
2025-12-11	2.35	2.35	2.35	2.35	493,844
2025-12-10	2.35	2.35	2.35	2.35	708,672
2025-12-09	2.05	2.35	2.05	2.35	1,755,998
2025-12-08	2.10	2.10	1.90	2.05	2,899,410
2025-12-05	1.77	2.13	1.58	2.10	8,447,105
2025-12-04	1.60	1.73	1.73	1.73	108,746
2025-12-03	1.50	1.60	1.55	1.60	2,442,800
2025-12-02	1.30	1.58	1.58	1.58	9,073,920
2025-12-01	2.63	2.63	0.90	1.30	7,481,434
2025-11-28	2.38	2.63	2.38	2.63	257,057
2025-11-27	2.25	2.38	2.25	2.38	47,242
2025-11-26	2.25	2.25	2.25	2.25	219,866
2025-11-25	2.25	2.25	2.25	2.25	6,725
2025-11-24	2.25	2.25	2.25	2.25	556,702
2025-11-21	2.25	2.25	2.25	2.25	175,796
2025-11-20	2.50	2.50	2.25	2.25	182,457
2025-11-19	2.75	2.75	2.38	2.50	1,933,002
2025-11-18	2.75	2.75	2.75	2.75	129,668
2025-11-17	2.75	2.75	2.75	2.75	126,205
2025-11-14	2.75	2.75	2.75	2.75	70,100
2025-11-13	2.90	2.90	2.75	2.75	239,771
2025-11-12	2.90	3.00	2.90	2.90	15,545
2025-11-11	2.90	2.90	2.90	2.90	217,668
2025-11-10	2.90	2.90	2.90	2.90	258,186
2025-11-07	2.90	2.90	2.90	2.90	465
2025-11-06	3.15	3.15	2.90	2.90	100,030
2025-11-05	3.15	3.15	3.15	3.15	337,229
2025-11-04	3.15	3.15	3.15	3.15	1,606
2025-11-03	3.15	3.15	3.15	3.15	129,678
2025-10-31	3.15	3.15	3.15	3.15	39,126
2025-10-30	3.05	3.15	3.05	3.15	82,563
2025-10-29	3.05	3.05	3.05	3.05	391,077
2025-10-28	3.05	3.05	3.05	3.05	55,061
2025-10-27	3.05	3.05	3.05	3.05	253,513
2025-10-24	3.05	3.05	3.05	3.05	70,720
2025-10-23	3.05	3.05	3.05	3.05	387,969
2025-10-22	3.05	3.05	3.05	3.05	181,094
2025-10-21	3.03	3.05	3.03	3.05	652,620
2025-10-20	2.95	3.25	2.95	3.03	2,074,091
2025-10-17	3.15	3.15	2.95	2.95	1,038,828
2025-10-16	3.15	3.15	3.15	3.15	231,181
2025-10-15	3.15	3.15	3.15	3.15	1,285,600
2025-10-14	3.15	3.15	3.15	3.15	436,572
2025-10-13	3.15	3.16	3.15	3.15	36,263
2025-10-10	3.15	3.15	3.15	3.15	35,810
2025-10-09	3.15	3.15	3.15	3.15	102,228
2025-10-08	3.15	3.15	3.00	3.15	56,490
2025-10-07	3.15	3.15	3.15	3.15	411,804
2025-10-06	3.10	3.15	2.90	3.15	1,222,201
2025-10-03	3.03	3.00	3.00	3.00	1,446,059
2025-10-02	3.25	3.00	3.00	3.00	683,335
2025-10-01	3.25	3.65	3.25	3.25	2,619,786
2025-09-30	2.55	3.25	2.55	3.25	3,086,509
2025-09-29	2.55	2.55	2.55	2.55	179,218
2025-09-26	2.55	2.55	2.55	2.55	172,926
2025-09-25	2.65	2.65	2.55	2.55	598,236
2025-09-24	2.53	2.65	2.53	2.65	604,350
2025-09-23	2.53	2.53	2.53	2.53	5,999
2025-09-22	2.53	2.53	2.53	2.53	405,004
2025-09-19	2.53	2.53	2.53	2.53	722,635
2025-09-18	2.20	2.60	2.20	2.53	3,157,654
2025-09-17	2.20	2.20	2.20	2.20	100,019
2025-09-16	2.20	2.20	2.20	2.20	111,634
2025-09-15	2.20	2.20	2.20	2.20	28,290
2025-09-12	2.20	2.20	2.20	2.20	73,131
2025-09-11	2.20	2.20	2.20	2.20	811,676
2025-09-10	2.20	2.20	2.20	2.20	666,207
2025-09-09	2.20	2.20	2.20	2.20	41,458
2025-09-08	2.20	2.20	2.20	2.20	328,357
2025-09-05	1.95	2.20	1.95	2.20	2,844,713
2025-09-04	1.95	1.95	1.95	1.95	30,605
2025-09-03	2.15	1.90	1.90	1.90	1,190,241
2025-09-02	2.15	2.15	2.15	2.15	200,058
2025-09-01	2.08	2.15	2.08	2.15	1,328,932
2025-08-29	2.25	2.25	1.80	2.05	3,378,026
2025-08-28	2.25	2.25	2.25	2.25	77,507
2025-08-27	2.50	2.50	2.25	2.25	708,471
2025-08-26	2.50	2.50	2.50	2.50	284,688
2025-08-25	2.50	2.50	2.50	2.50	0
2025-08-22	2.50	2.75	2.50	2.50	664,357
2025-08-21	2.03	2.75	2.03	2.50	4,136,179
2025-08-20	2.03	2.03	2.03	2.03	24,422
2025-08-19	2.03	2.03	2.03	2.03	289,016
2025-08-18	2.03	2.03	2.03	2.03	884
2025-08-15	2.03	2.03	2.03	2.03	9
2025-08-14	2.03	2.03	2.03	2.03	363,685
2025-08-13	2.03	2.03	2.03	2.03	130,309
2025-08-12	2.03	2.03	2.03	2.03	17,330
2025-08-11	2.03	2.03	2.03	2.03	11
2025-08-08	2.03	2.03	2.03	2.03	12,229
2025-08-07	2.03	2.03	2.03	2.03	50,117
2025-08-06	2.03	2.03	2.03	2.03	381,568
2025-08-05	2.03	2.03	2.03	2.03	83,763
2025-08-04	2.03	2.03	2.03	2.03	1,000
2025-08-01	2.03	2.03	2.03	2.03	10,782
2025-07-31	2.03	2.03	2.03	2.03	3,773
2025-07-30	2.03	2.03	2.03	2.03	16,891
2025-07-29	2.00	2.03	2.00	2.03	559,000
2025-07-28	2.00	2.00	2.00	2.00	500,000
2025-07-25	2.00	2.00	2.00	2.00	131,815
2025-07-24	2.00	2.00	2.00	2.00	41,637
2025-07-23	2.00	2.00	2.00	2.00	11,692
2025-07-22	2.00	2.00	2.00	2.00	44
2025-07-21	2.00	2.00	2.00	2.00	94,018
2025-07-18	2.00	2.00	2.00	2.00	43,727
2025-07-17	2.00	2.00	2.00	2.00	754,721
2025-07-16	2.00	2.00	2.00	2.00	51,862
2025-07-15	2.00	2.00	2.00	2.00	52,671
2025-07-14	2.00	2.00	2.00	2.00	1,097
2025-07-11	2.00	2.00	2.00	2.00	49,879
2025-07-10	1.75	2.00	1.75	2.00	351,905
2025-07-09	1.75	1.75	1.75	1.75	59,359
2025-07-08	1.88	1.88	1.63	1.75	461,092
2025-07-07	1.88	1.88	1.88	1.88	403,795
2025-07-04	1.88	1.88	1.88	1.88	0
2025-07-03	1.88	1.88	1.88	1.88	165,367
2025-07-02	2.00	2.00	1.88	1.88	147,645
2025-07-01	2.10	2.10	1.88	2.00	98,323
2025-06-30	2.25	2.25	2.10	2.10	204,720
2025-06-27	2.25	2.25	2.25	2.25	166,310
2025-06-26	2.25	2.25	2.25	2.25	17,407
2025-06-25	2.25	2.25	2.25	2.25	17,667
2025-06-24	2.25	2.25	2.25	2.25	83,237
2025-06-23	2.25	2.25	2.25	2.25	744,462
2025-06-20	2.25	2.25	2.25	2.25	447,068
2025-06-19	2.25	2.25	2.25	2.25	48,591
2025-06-18	2.25	2.25	2.25	2.25	74,977
2025-06-17	2.38	2.38	2.25	2.25	449,536
2025-06-16	2.38	2.38	2.38	2.38	685,056
2025-06-13	2.38	2.38	2.38	2.38	414,494
2025-06-12	2.38	2.38	2.38	2.38	155
2025-06-11	2.38	2.38	2.38	2.38	1,693
2025-06-10	2.25	2.38	2.25	2.38	20,797
2025-06-09	2.25	2.25	2.25	2.25	128,917
2025-06-06	2.25	2.25	2.25	2.25	214,203
2025-06-05	2.25	2.25	2.25	2.25	21,946
2025-06-04	2.38	2.38	2.25	2.25	596,258
2025-06-03	2.38	2.38	2.38	2.38	57,055
2025-06-02	2.25	2.38	2.25	2.38	1,103,005
2025-05-30	2.38	2.38	2.25	2.25	701,991
2025-05-29	2.08	2.63	2.08	2.38	5,213,697
2025-05-28	2.08	2.08	2.08	2.08	220,760
2025-05-27	2.13	2.13	2.03	2.08	355,157
2025-05-26	2.19	2.19	2.19	2.19	0
2025-05-23	2.05	2.05	2.03	2.03	1,624,518
2025-05-22	2.25	2.25	2.05	2.05	589,841
2025-05-21	2.03	2.25	2.03	2.25	1,205,405
2025-05-20	2.20	2.20	1.90	2.03	1,014,975
2025-05-19	2.20	2.20	2.20	2.20	123,278
2025-05-16	2.25	2.25	2.20	2.20	633,549
2025-05-15	2.30	2.30	2.25	2.25	314,284
2025-05-14	2.63	2.63	2.18	2.30	1,141,622
2025-05-13	2.63	2.63	2.63	2.63	370,107
2025-05-12	2.65	2.65	2.63	2.63	509,032
2025-05-09	2.88	2.88	2.65	2.65	405,648
2025-05-08	3.13	3.00	2.88	2.88	596,142
2025-05-07	3.13	3.13	3.00	3.13	633,407
2025-05-06	3.13	3.13	3.13	3.13	65,431
2025-05-05	3.00	3.00	3.00	3.00	0
2025-05-02	3.13	3.13	3.13	3.13	615,181
2025-05-01	3.00	3.30	3.30	3.30	775,605
2025-04-30	3.25	3.25	3.00	3.00	707,264
2025-04-29	3.63	3.65	3.13	3.25	1,436,490
2025-04-28	3.25	3.75	3.13	3.65	8,492,605
2025-04-25	1.38	3.00	3.00	3.00	20,593,629
2025-04-24	1.38	1.38	1.38	1.38	30,923
2025-04-23	1.38	1.38	1.38	1.38	8,457
2025-04-22	1.38	1.38	1.38	1.38	54,132
2025-04-21	1.38	1.38	1.38	1.38	0
2025-04-18	1.38	1.38	1.38	1.38	0
2025-04-17	1.38	1.38	1.38	1.38	67,870
2025-04-16	1.38	1.38	1.38	1.38	35,280
2025-04-15	1.38	1.38	1.38	1.38	211,470
2025-04-14	1.38	1.38	1.38	1.38	663
2025-04-11	1.38	1.38	1.38	1.38	505
2025-04-10	1.38	1.38	1.38	1.38	27,080
2025-04-09	1.38	1.38	1.38	1.38	0
2025-04-08	1.38	1.38	1.38	1.38	25,000
2025-04-07	1.38	1.38	1.38	1.38	42,077
2025-04-04	1.50	1.50	1.38	1.38	189,722
2025-04-03	1.50	1.50	1.50	1.50	0
2025-04-02	1.50	1.50	1.50	1.50	960,377
2025-04-01	1.50	1.50	1.50	1.50	21,500
2025-03-31	1.50	1.50	1.50	1.50	1,644
2025-03-28	1.50	1.50	1.50	1.50	40,706
2025-03-27	1.50	1.50	1.50	1.50	159,069
2025-03-26	1.38	1.50	1.38	1.50	467,393
2025-03-25	1.38	1.38	1.38	1.38	513,592
2025-03-24	1.63	1.63	1.38	1.38	338,804
2025-03-21	1.63	1.63	1.63	1.63	6,203
2025-03-20	1.63	1.63	1.63	1.63	3,086
2025-03-19	1.63	1.63	1.63	1.63	15,057
2025-03-18	1.65	1.65	1.63	1.63	453,521
2025-03-17	1.88	1.88	1.65	1.65	269,426
2025-03-14	1.88	1.88	1.88	1.88	4,140
2025-03-13	2.25	2.25	1.63	1.88	3,781,042
2025-03-12	2.15	2.25	2.15	2.25	448,039
2025-03-11	2.38	2.38	2.15	2.15	494,314
2025-03-10	2.38	2.38	2.38	2.38	246,489
2025-03-07	2.38	2.38	2.38	2.38	317,402
2025-03-06	2.38	2.38	2.38	2.38	231,931
2025-03-05	2.38	2.38	2.38	2.38	66,763
2025-03-04	2.38	2.38	2.38	2.38	15,800
2025-03-03	2.38	2.38	2.38	2.38	242,333
2025-02-28	2.38	2.38	2.38	2.38	93,782
2025-02-27	2.38	2.40	2.38	2.38	1,419,906
2025-02-26	2.55	2.55	2.38	2.38	420,608
2025-02-25	2.63	2.63	2.55	2.55	0
2025-02-24	2.63	2.63	2.63	2.63	196,835
2025-02-21	2.63	2.63	2.63	2.63	0
2025-02-20	2.63	2.63	2.63	2.63	251,361
2025-02-19	2.75	2.75	2.63	2.63	477,488
2025-02-18	2.75	2.75	2.75	2.75	50,000
2025-02-17	2.75	2.75	2.75	2.75	153,452
2025-02-14	2.75	2.75	2.75	2.75	111,216
2025-02-13	2.75	2.75	2.75	2.75	9
2025-02-12	2.75	2.75	2.75	2.75	113,513
2025-02-11	2.75	2.75	2.75	2.75	157,916
2025-02-10	2.75	2.75	2.75	2.75	73,932
2025-02-07	3.13	3.13	2.75	2.75	975,014
2025-02-06	3.13	3.13	3.13	3.13	520,335
2025-02-05	3.13	3.13	3.13	3.13	526,675
2025-02-04	3.13	3.13	3.13	3.13	520,003
2025-02-03	3.00	3.13	3.00	3.13	512,437
2025-01-31	2.85	3.00	2.85	3.00	832,357
2025-01-30	3.13	2.70	2.70	2.70	851,405
2025-01-29	3.13	3.13	3.13	3.13	361,259
2025-01-28	3.25	3.25	3.13	3.13	625,145
2025-01-27	3.25	3.25	3.25	3.25	446,551
2025-01-24	2.98	3.25	2.98	3.25	951,082
2025-01-23	3.25	3.25	2.88	2.98	1,075,640
2025-01-22	3.38	3.63	3.25	3.25	891,637
2025-01-21	2.75	4.13	2.75	3.38	13,146,574
2025-01-20	2.50	2.50	2.50	2.50	87,265
2025-01-17	2.25	2.50	2.25	2.50	732,042
2025-01-16	2.38	2.38	2.38	2.38	80,983
2025-01-15	2.38	2.38	2.38	2.38	399,131
2025-01-14	2.50	2.88	2.38	2.38	5,136,560
2025-01-13	2.50	2.50	2.50	2.50	65,194
2025-01-10	2.75	2.75	2.50	2.50	276,378
2025-01-09	2.25	2.75	2.25	2.75	3,968,549
2025-01-08	2.25	2.25	2.25	2.25	32,394
2025-01-07	2.25	2.25	2.25	2.25	297,498
2025-01-06	2.25	2.25	2.25	2.25	200,830
2025-01-03	2.38	2.38	2.13	2.25	2,020,419
2025-01-02	2.38	2.38	2.38	2.38	8
2025-01-01	2.38	2.38	2.38	2.38	0
2024-12-31	2.38	2.38	2.38	2.38	0
2024-12-30	2.38	2.38	2.38	2.38	11,982
2024-12-27	2.38	2.38	2.38	2.38	11,240
2024-12-26	2.38	2.38	2.38	2.38	0
2024-12-25	2.38	2.38	2.38	2.38	0
2024-12-24	2.38	2.38	2.38	2.38	620,000
2024-12-23	2.38	2.38	2.38	2.38	17,511
2024-12-20	2.38	2.38	2.38	2.38	30,822
2024-12-19	2.38	2.38	2.38	2.38	0
2024-12-18	2.38	2.38	2.38	2.38	215,614
2024-12-17	2.38	2.38	2.38	2.38	2,191
2024-12-16	2.38	2.38	2.38	2.38	67,318
2024-12-13	2.38	2.38	2.38	2.38	179,968
2024-12-12	2.38	2.38	2.38	2.38	110,426
2024-12-11	2.38	2.38	2.38	2.38	20,398
2024-12-10	2.75	2.75	2.38	2.38	150,130
2024-12-09	2.75	2.75	2.75	2.75	100
2024-12-06	2.75	2.75	2.75	2.75	78,490
2024-12-05	2.75	2.75	2.75	2.75	1,486
2024-12-04	2.75	2.75	2.75	2.75	504,515
2024-12-03	2.75	2.75	2.75	2.75	179,291
2024-12-02	2.75	2.75	2.75	2.75	271,070
2024-11-29	2.88	2.88	2.75	2.75	377,101
2024-11-28	2.88	2.88	2.88	2.88	18,962
2024-11-27	2.88	2.88	2.88	2.88	221,161
2024-11-26	2.88	2.88	2.88	2.88	52
2024-11-25	2.88	2.88	2.88	2.88	434,673
2024-11-22	2.88	2.88	2.88	2.88	16,673
2024-11-21	2.88	2.88	2.88	2.88	40,071
2024-11-20	2.75	2.88	2.75	2.88	428,065
2024-11-19	3.25	3.25	2.75	2.75	330,469
2024-11-18	3.25	3.25	3.25	3.25	297
2024-11-15	3.25	3.25	3.25	3.25	1,703
2024-11-14	3.25	3.25	3.25	3.25	150,000
2024-11-13	3.25	3.25	3.25	3.25	9,455
2024-11-12	3.75	3.75	3.25	3.25	502,240
2024-11-11	3.75	3.75	3.75	3.75	392,956
2024-11-08	3.50	3.75	3.25	3.75	314,454
2024-11-07	3.50	3.50	3.50	3.50	2,528
2024-11-06	3.25	3.50	3.25	3.50	233,043
2024-11-05	3.25	3.25	3.25	3.25	436,536
2024-11-04	3.25	3.25	3.25	3.25	2,177
2024-11-01	3.25	3.25	3.25	3.25	53,353
2024-10-31	3.25	3.25	3.25	3.25	43,336
2024-10-30	3.63	3.63	3.25	3.25	157,867
2024-10-29	3.75	3.75	3.63	3.63	145,860
2024-10-28	3.75	3.75	3.75	3.75	206,484
2024-10-25	3.75	3.75	3.75	3.75	115
2024-10-24	3.75	3.75	3.75	3.75	137,703
2024-10-23	3.75	3.75	3.75	3.75	149,441
2024-10-22	3.75	3.75	3.75	3.75	232,918
2024-10-21	3.75	3.75	3.75	3.75	35,460
2024-10-18	3.75	3.75	3.75	3.75	15,002
2024-10-17	4.00	4.00	3.75	3.75	169,966
2024-10-16	4.00	4.00	4.00	4.00	950
2024-10-15	4.00	4.00	4.00	4.00	22
2024-10-14	4.00	4.00	4.00	4.00	52,749
2024-10-11	4.00	4.00	4.00	4.00	31,666
2024-10-10	4.00	4.00	4.00	4.00	10,000
2024-10-09	4.00	4.00	4.00	4.00	49,543
2024-10-08	4.00	4.00	4.00	4.00	2,433
2024-10-07	4.00	4.00	4.00	4.00	5
2024-10-04	4.00	4.00	4.00	4.00	157,269
2024-10-03	4.00	4.00	4.00	4.00	27,510
2024-10-02	4.00	4.00	4.00	4.00	10,467
2024-10-01	4.00	4.00	4.00	4.00	253
2024-09-30	3.75	4.00	3.75	4.00	31,502
2024-09-27	4.00	4.00	3.75	3.75	21,112
2024-09-26	4.50	4.50	4.00	4.00	615,103
2024-09-25	4.50	4.75	4.50	4.50	677,331
2024-09-24	3.75	4.75	4.00	4.50	2,696,095
2024-09-23	3.75	3.75	3.75	3.75	104,426
2024-09-20	3.75	3.75	3.75	3.75	54,916
2024-09-19	3.25	3.75	3.25	3.75	635,051
2024-09-18	3.25	3.25	3.25	3.25	63,045
2024-09-17	3.50	3.50	3.25	3.25	110
2024-09-16	3.50	3.50	3.50	3.50	97,561
2024-09-13	3.75	3.75	3.50	3.50	430,810
2024-09-12	3.75	3.75	3.75	3.75	5,540
2024-09-11	3.75	3.75	3.75	3.75	30,000
2024-09-10	3.75	3.75	3.75	3.75	2,184
2024-09-09	3.75	3.75	3.75	3.75	35,324
2024-09-06	3.75	3.75	3.75	3.75	101,080
2024-09-05	3.75	4.25	3.75	3.75	60,000
2024-09-04	3.75	3.75	3.75	3.75	147,961
2024-09-03	4.25	4.25	3.75	3.75	317,561
2024-09-02	4.25	4.25	4.25	4.25	15,365
2024-08-30	4.25	4.25	4.25	4.25	19,649
2024-08-29	4.25	4.25	4.25	4.25	47,511
2024-08-28	4.25	4.25	4.25	4.25	20,122
2024-08-27	4.25	4.25	4.25	4.25	128,851
2024-08-26	4.25	4.25	4.25	4.25	0
2024-08-23	4.25	4.25	4.25	4.25	164,056
2024-08-22	4.25	4.25	4.25	4.25	0
2024-08-21	4.25	4.25	4.25	4.25	0
2024-08-20	4.25	4.25	4.25	4.25	331,310
2024-08-19	4.25	4.25	4.25	4.25	73,275
2024-08-16	4.25	4.25	4.25	4.25	66,538
2024-08-15	4.25	4.00	4.00	4.00	17,379
2024-08-14	4.25	4.00	4.00	4.25	25,178
2024-08-13	4.25	4.25	4.00	4.25	58
2024-08-12	4.50	4.50	4.25	4.25	0
2024-08-09	4.25	4.25	4.25	4.25	11,278
2024-08-08	4.25	4.25	4.25	4.25	23,132
2024-08-07	4.25	4.25	4.25	4.25	20,547
2024-08-06	4.50	4.50	4.25	4.25	100,617
2024-08-05	5.00	5.00	4.50	4.50	299,721
2024-08-02	5.25	5.25	5.00	5.00	216,292
2024-08-01	5.25	5.25	5.25	5.25	81,699
2024-07-31	5.25	5.50	5.25	5.25	34,250
2024-07-30	5.25	5.25	5.25	5.25	150,000
2024-07-29	5.25	5.25	5.25	5.25	271,000
2024-07-26	5.25	5.25	5.25	5.25	20,428
2024-07-25	5.75	5.75	5.25	5.25	96,358
2024-07-24	5.75	5.75	5.75	5.75	23,000
2024-07-23	5.50	6.25	5.50	5.75	1,276,144
2024-07-22	5.25	6.00	5.25	5.50	1,031,277
2024-07-19	4.25	5.25	4.25	5.25	1,482,184
2024-07-18	4.25	4.25	4.25	4.25	26,404
2024-07-17	4.25	4.25	4.25	4.25	17,292
2024-07-16	4.25	4.25	4.25	4.25	194,378
2024-07-15	4.50	4.50	4.50	4.50	341,088
2024-07-12	4.75	4.75	4.50	4.50	114,079
2024-07-11	4.75	4.75	4.75	4.75	19,820
2024-07-10	4.75	4.75	4.75	4.75	81,185
2024-07-09	4.75	4.75	4.75	4.75	79,840
2024-07-08	4.75	4.75	4.75	4.75	246,875
2024-07-05	4.75	4.75	4.75	4.75	4,021
2024-07-04	4.75	4.75	4.75	4.75	83,582
2024-07-03	4.75	4.50	4.50	4.50	57,897
2024-07-02	4.75	4.75	4.75	4.75	397,835
2024-07-01	5.25	5.25	4.75	4.75	210,749
2024-06-28	5.25	5.25	5.25	5.25	84,628
2024-06-27	5.50	5.50	5.25	5.25	280,138
2024-06-26	5.50	5.50	5.50	5.50	3,205
2024-06-25	5.50	5.50	5.50	5.50	57,658
2024-06-24	5.25	5.50	5.25	5.50	46,442
2024-06-21	5.25	5.25	5.25	5.25	60,460
2024-06-20	6.00	6.00	5.25	5.25	355,674
2024-06-19	6.00	6.25	6.00	6.00	371,792
2024-06-18	5.75	6.00	5.75	6.00	161,935
2024-06-17	5.75	6.00	5.50	5.50	1,065,521
2024-06-14	5.00	5.75	5.00	5.75	1,808,270
2024-06-13	3.90	5.00	3.90	5.00	2,032,794
2024-06-12	4.15	4.25	3.75	3.90	1,373,123
2024-06-11	4.75	4.75	4.25	4.25	1,014,183
2024-06-10	5.00	5.00	5.00	5.00	16,444
2024-06-07	5.00	5.00	5.00	5.00	36,224
2024-06-06	5.00	5.00	5.00	5.00	50,124
2024-06-05	5.00	5.00	5.00	5.00	0
2024-06-04	4.75	5.00	4.75	5.00	41,847
2024-06-03	4.75	4.75	4.75	4.75	365,322
2024-05-31	4.75	5.00	4.75	4.75	203,441
2024-05-30	4.75	4.75	4.75	4.75	1,809
2024-05-29	4.75	4.75	4.75	4.75	154,659
2024-05-28	4.75	4.75	4.75	4.75	4,934
2024-05-27	4.75	4.75	4.75	4.75	0
2024-05-24	4.75	4.75	4.75	4.75	59,874
2024-05-23	4.75	4.75	4.75	4.75	30,598
2024-05-22	4.75	4.75	4.75	4.75	102,064
2024-05-21	4.75	4.90	4.75	4.75	100,732
2024-05-20	4.75	4.75	4.75	4.75	43,808
2024-05-17	4.75	4.75	4.75	4.75	201,214
2024-05-16	4.75	4.75	4.75	4.75	158,055
2024-05-15	4.75	4.75	4.75	4.75	163,460
2024-05-14	4.75	4.75	4.75	4.75	20,270
2024-05-13	4.75	4.75	4.75	4.75	144,681
2024-05-10	5.00	5.00	4.75	4.75	920,655
2024-05-09	5.00	5.00	5.00	5.00	4,263
2024-05-08	5.00	5.00	5.00	5.00	0
2024-05-07	5.00	5.00	5.00	5.00	208,520
2024-05-06	5.00	5.00	5.00	5.00	0
2024-05-03	4.75	5.00	4.75	5.00	102,489
2024-05-02	4.75	4.75	4.75	4.75	102,144
2024-05-01	5.00	5.00	4.75	4.75	60,114
2024-04-30	5.25	5.25	4.75	5.00	325,653
2024-04-29	5.25	5.50	5.25	5.25	216,173
2024-04-26	4.75	5.25	4.75	5.25	1,388,523
2024-04-25	5.00	5.00	4.75	4.75	212,134
2024-04-24	5.00	5.00	5.00	5.00	441,610
2024-04-23	5.00	5.00	5.00	5.00	101,100
2024-04-22	5.00	5.00	4.75	5.00	193,981
2024-04-19	4.75	5.00	4.75	5.00	50,989
2024-04-18	5.25	4.60	4.60	4.60	186,288
2024-04-17	5.25	5.25	4.75	5.25	476,801
2024-04-16	5.25	5.25	4.75	5.25	1,822,203
2024-04-15	5.75	5.75	5.25	5.25	590,152
2024-04-12	5.75	5.75	5.75	5.75	325,698
2024-04-11	6.50	6.75	5.25	5.75	2,242,581
2024-04-10	6.25	6.25	6.25	6.25	204,029
2024-04-09	5.75	6.25	5.75	6.25	389,355
2024-04-08	5.75	5.75	5.75	5.75	35,702
2024-04-05	6.25	6.25	5.75	5.75	25,213
2024-04-04	6.50	6.56	6.30	6.30	297,751
2024-04-03	6.50	6.40	6.40	6.40	144,878
2024-04-02	6.00	6.50	6.00	6.50	1,500,148
2024-04-01	5.90	5.90	5.90	5.90	0
2024-03-29	5.90	5.90	5.90	5.90	0
2024-03-28	5.75	5.90	5.90	5.90	2,130,871
2024-03-27	6.25	6.25	5.75	5.75	892,443
2024-03-26	6.25	6.25	5.75	6.25	1,205,879
2024-03-25	6.75	6.75	6.24	6.24	875,008
2024-03-22	6.75	6.75	6.75	6.75	70,293
2024-03-21	7.25	7.00	6.25	6.75	1,609,951
2024-03-20	8.00	8.00	7.25	7.25	1,458,431
2024-03-19	8.00	8.00	8.00	8.00	676
2024-03-18	8.00	8.25	8.00	8.00	377,884
2024-03-15	8.00	8.00	8.00	8.00	1,904
2024-03-14	8.00	8.00	8.00	8.00	68,865
2024-03-13	7.75	8.00	7.75	8.00	136,658
2024-03-12	8.50	8.50	7.75	7.75	428,230
2024-03-11	8.50	8.50	8.50	8.50	103,957
2024-03-08	8.25	8.75	8.25	8.50	755,556
2024-03-07	8.25	8.25	7.75	8.25	960,228
2024-03-06	7.25	8.00	7.25	7.75	842,735
2024-03-05	8.50	8.50	7.75	7.75	1,233,435
2024-03-04	8.50	8.30	8.20	8.30	123,561
2024-03-01	8.00	8.50	8.50	8.50	1,215,469
2024-02-29	8.50	8.25	7.68	8.00	2,708,939
2024-02-28	8.75	8.75	8.25	8.50	1,207,822
2024-02-27	8.75	8.75	8.75	8.75	24,540
2024-02-26	8.75	8.75	8.75	8.75	708,641
2024-02-23	9.25	9.25	8.75	8.75	1,524,858
2024-02-22	9.50	9.75	9.25	9.25	871,778
2024-02-21	9.25	9.25	9.25	9.25	241,913
2024-02-20	9.50	9.50	9.25	9.25	572,558
2024-02-19	9.75	9.75	9.50	9.50	1,039,958
2024-02-16	10.00	10.00	9.75	9.75	264,669
2024-02-15	10.50	10.70	10.00	10.00	881,491
2024-02-14	9.75	10.75	9.75	10.50	2,386,162
2024-02-13	9.75	9.75	9.75	9.75	25,252
2024-02-12	9.75	9.75	9.75	9.75	57,954
2024-02-09	9.75	10.00	9.75	9.75	595,916
2024-02-08	10.50	10.50	9.75	9.75	1,783,145
2024-02-07	9.25	10.75	9.25	10.50	1,682,581
2024-02-06	9.25	9.25	9.25	9.25	837,873
2024-02-05	9.50	9.50	9.25	9.25	374,217
2024-02-02	9.75	9.75	9.50	9.50	86,740
2024-02-01	10.00	10.00	9.75	9.75	546,509
2024-01-31	11.50	11.50	9.25	10.00	5,778,999
2024-01-30	10.75	12.25	10.75	11.75	1,475,047
2024-01-29	11.50	11.50	10.75	10.75	252,642
2024-01-26	10.75	11.50	10.50	11.50	786,329
2024-01-25	10.50	10.00	10.00	10.75	389,878
2024-01-24	9.75	10.75	9.25	10.63	1,840,637
2024-01-23	9.75	10.00	9.75	9.75	247,931
2024-01-22	10.00	10.00	9.75	9.75	465,851
2024-01-19	10.00	10.00	10.00	10.00	27,401
2024-01-18	10.50	10.50	10.00	10.00	96,586
2024-01-17	10.20	10.20	10.20	10.50	375,346
2024-01-16	10.50	10.50	10.50	10.50	262,511
2024-01-15	10.00	10.50	10.00	10.50	698,274
2024-01-12	10.20	10.25	9.75	10.00	770,418
2024-01-11	10.50	10.50	10.20	10.25	368,093
2024-01-10	10.25	10.75	10.25	10.50	598,535
2024-01-09	10.25	10.70	10.20	10.25	354,427
2024-01-08	10.25	10.25	10.25	10.25	140,729
2024-01-05	11.50	11.50	10.25	10.25	3,030,200
2024-01-04	11.25	11.50	11.25	11.50	160,391
2024-01-03	11.50	11.25	11.20	11.25	748,310
2024-01-02	10.25	11.50	10.25	11.50	211,917
2024-01-01	10.25	10.25	10.25	10.25	0
2023-12-29	10.50	10.50	10.25	10.25	188,264
2023-12-28	10.00	10.50	10.00	10.50	353,273
2023-12-27	10.00	10.00	10.00	10.00	34,748
2023-12-26	10.00	10.00	10.00	10.00	0
2023-12-25	10.00	10.00	10.00	10.00	0
2023-12-22	10.00	10.00	10.00	10.00	7,589
2023-12-21	10.50	10.50	10.00	10.00	156,196
2023-12-20	9.75	10.50	9.75	10.50	1,016,330
2023-12-19	9.75	9.75	9.75	9.75	20,700
2023-12-18	10.00	10.00	9.75	9.75	138,333
2023-12-15	10.00	10.00	10.00	10.00	117,426
2023-12-14	9.75	10.00	9.75	10.00	348,800
2023-12-13	10.25	10.25	9.75	9.75	447,026
2023-12-12	10.50	10.50	10.25	10.25	61,993
2023-12-11	10.50	10.50	10.50	10.50	63,157
2023-12-08	11.00	11.25	10.50	10.50	712,639
2023-12-07	11.00	11.00	11.00	11.00	228,171
2023-12-06	11.00	11.00	11.00	11.00	205,077
2023-12-05	11.00	11.00	11.00	11.00	45,432
2023-12-04	11.00	11.00	11.00	11.00	280,695
2023-12-01	12.00	12.00	10.75	11.00	990,935
2023-11-30	10.50	12.00	11.00	12.00	1,721,696
2023-11-29	10.00	11.00	10.00	10.50	1,053,385
2023-11-28	8.75	10.25	9.42	10.00	3,348,220
2023-11-27	9.00	9.00	8.75	8.75	133,907
2023-11-24	9.25	9.25	9.00	9.00	1,906,123
2023-11-23	9.25	9.00	9.00	9.00	395,693
2023-11-22	9.50	9.50	9.25	9.25	239,513
2023-11-21	9.50	9.50	9.50	9.50	160,309
2023-11-20	9.50	9.50	9.50	9.50	220,935
2023-11-17	9.50	9.50	9.50	9.50	266,688
2023-11-16	10.00	10.00	9.50	9.50	568,051
2023-11-15	10.00	10.00	10.00	10.00	614,252
2023-11-14	8.75	10.00	10.00	10.00	1,357,240
2023-11-13	9.00	9.00	8.75	8.75	420,554
2023-11-10	8.00	9.10	8.50	9.10	1,683,505
2023-11-09	8.00	8.00	8.00	8.00	146,956
2023-11-08	8.00	8.00	8.00	8.00	182,710
2023-11-07	8.00	8.25	8.00	8.25	269,447
2023-11-06	8.00	8.50	8.00	8.00	652,022
2023-11-03	7.50	8.00	7.50	8.00	677,114
2023-11-02	7.50	7.50	7.50	7.50	931,219
2023-11-01	7.50	7.50	7.50	7.50	136,598
2023-10-31	7.50	7.50	7.50	7.50	208,608
2023-10-30	7.75	7.75	7.50	7.75	211,302
2023-10-27	7.75	7.75	7.75	7.75	128,729
2023-10-26	8.00	8.25	7.75	7.75	1,171,331
2023-10-25	7.25	9.00	7.25	7.75	3,689,673
2023-10-24	7.25	7.25	7.25	7.25	42,824
2023-10-23	8.00	8.00	6.75	7.25	1,561,952
2023-10-20	8.00	8.00	8.00	8.00	134,370
2023-10-19	8.00	8.00	8.00	8.00	254,344
2023-10-18	8.00	8.00	8.00	8.00	446,014
2023-10-17	8.10	8.10	7.75	8.00	124,377
2023-10-16	8.50	8.50	8.10	8.10	286,082
2023-10-13	8.50	8.50	8.25	8.50	329,309
2023-10-12	8.50	8.50	8.50	8.50	5,390
2023-10-11	8.25	8.50	8.25	8.50	347,199
2023-10-10	9.00	9.00	8.25	8.25	446,141
2023-10-09	9.00	9.00	9.00	9.00	250,654
2023-10-06	9.00	9.00	9.00	9.00	236,800
2023-10-05	9.00	9.00	9.00	9.00	66,332
2023-10-04	9.25	9.25	8.75	9.00	303,765
2023-10-03	10.00	10.00	8.75	9.25	1,601,170
2023-10-02	10.25	10.25	10.00	10.00	284,084
2023-09-29	9.75	10.25	9.75	10.25	738,251
2023-09-28	10.00	10.00	9.75	9.75	246,546
2023-09-27	10.00	10.00	9.75	10.00	326,651
2023-09-26	10.50	10.50	9.75	10.00	960,523
2023-09-25	10.50	10.50	10.50	10.50	80,832
2023-09-22	11.00	11.00	10.50	10.50	368,412
2023-09-21	11.00	11.25	11.00	11.00	508,289
2023-09-20	10.25	11.25	11.25	11.25	1,116,693
2023-09-19	10.75	10.75	10.25	10.25	804,974
2023-09-18	11.50	11.50	10.05	10.75	1,168,329
2023-09-15	11.25	11.75	11.25	11.25	1,298,538
2023-09-14	11.88	11.88	11.00	11.00	575,130
2023-09-13	12.00	12.00	11.88	11.88	133,995
2023-09-12	12.00	12.00	12.00	12.00	660,042
2023-09-11	12.75	12.75	11.25	12.00	1,480,052
2023-09-08	13.50	13.50	12.25	12.75	1,322,692
2023-09-07	13.75	13.75	13.50	13.50	351,653
2023-09-06	13.75	13.75	13.75	13.75	132,136
2023-09-05	13.50	14.00	13.50	13.75	455,818
2023-09-04	13.25	14.25	13.25	13.50	1,234,530
2023-09-01	12.50	13.25	12.50	13.25	739,984
2023-08-31	12.00	12.50	12.00	12.50	410,736
2023-08-30	11.75	12.00	11.75	12.00	911,807
2023-08-29	12.00	12.00	12.00	12.00	273,698
2023-08-28	12.00	12.00	12.00	12.00	0
2023-08-25	12.00	12.00	11.75	12.00	91,318
2023-08-24	12.00	12.00	12.00	12.00	32,778
2023-08-23	12.88	12.88	12.00	12.00	257,397
2023-08-22	12.88	12.88	12.88	12.88	54,825
2023-08-21	13.00	13.00	12.88	12.88	133,379
2023-08-18	13.63	13.75	13.00	13.00	250,797
2023-08-17	12.75	13.63	12.75	13.63	441,279
2023-08-16	13.25	13.25	12.75	12.75	323,747
2023-08-15	13.50	13.50	13.25	13.25	431,421
2023-08-14	13.75	13.75	13.50	13.50	275,098
2023-08-11	12.88	14.13	13.50	13.75	785,021
2023-08-10	12.63	13.13	12.63	13.00	937,024
2023-08-09	11.75	12.63	10.75	12.63	2,315,727
2023-08-08	12.13	12.13	11.75	11.75	266,324
2023-08-07	12.25	12.25	12.00	12.13	140,182
2023-08-04	11.50	13.13	11.50	12.25	3,313,813
2023-08-03	12.00	12.00	11.50	11.50	560,820
2023-08-02	10.05	12.00	10.05	12.00	2,010,964
2023-08-01	10.25	10.25	9.80	10.05	693,440
2023-07-31	11.00	11.00	9.80	10.25	880,981
2023-07-28	11.00	11.00	11.00	11.00	147,538
2023-07-27	11.00	11.00	11.00	11.00	114,909
2023-07-26	11.25	11.25	10.63	11.00	899,707
2023-07-25	11.25	11.50	11.25	11.25	294,283
2023-07-24	11.63	11.63	11.25	11.25	243,772
2023-07-21	11.63	11.63	11.63	11.63	185,126
2023-07-20	11.50	11.63	11.50	11.63	327,963
2023-07-19	11.75	11.75	11.75	11.75	208,056
2023-07-18	12.25	12.25	11.75	11.75	690,487
2023-07-17	13.00	13.38	11.75	12.25	1,935,582
2023-07-14	13.00	13.00	13.00	13.00	317,384
2023-07-13	13.00	13.00	13.00	13.00	127,850
2023-07-12	13.50	13.50	13.00	13.00	294,402
2023-07-11	12.88	13.88	12.88	13.50	1,038,642
2023-07-10	11.75	13.25	11.75	12.88	1,110,129
2023-07-07	11.75	12.25	11.75	11.75	756,836
2023-07-06	11.25	11.75	10.75	11.75	1,370,967
2023-07-05	11.50	11.50	11.25	11.25	156,065
2023-07-04	11.75	11.75	11.25	11.50	180,705
2023-07-03	11.60	12.25	11.60	11.75	515,595
2023-06-30	11.00	11.35	11.00	11.35	555,334
2023-06-29	11.25	10.75	10.75	10.75	847,158
2023-06-28	13.00	13.00	11.25	11.25	1,581,990
2023-06-27	12.75	12.75	12.50	12.75	532,325
2023-06-26	13.00	13.13	12.75	12.75	439,824
2023-06-23	12.00	14.00	12.00	12.75	2,817,043
2023-06-22	12.50	12.50	11.75	12.00	748,905
2023-06-21	12.50	12.50	12.50	12.50	235,403
2023-06-20	12.50	12.50	12.50	12.50	249,220
2023-06-19	13.00	13.00	12.50	12.50	238,089
2023-06-16	11.75	13.00	11.50	13.00	1,784,413
2023-06-15	11.75	11.75	11.75	11.75	114,320
2023-06-14	11.75	11.75	11.75	11.75	326,467
2023-06-13	11.75	11.75	11.75	11.75	151,438
2023-06-12	12.63	12.63	11.75	11.75	856,272
2023-06-09	13.25	12.60	12.60	12.60	554,727
2023-06-08	13.50	13.50	13.25	13.25	332,854
2023-06-07	13.75	13.75	13.50	13.75	463,451
2023-06-06	13.50	13.75	13.50	13.75	488,708
2023-06-05	13.50	14.00	13.50	13.50	465,773
2023-06-02	13.25	13.50	13.25	13.50	505,920
2023-06-01	13.25	13.50	13.25	13.25	418,735
2023-05-31	14.25	13.25	13.13	13.25	1,222,746
2023-05-30	16.25	14.50	13.63	14.25	2,910,801
2023-05-29	15.75	15.75	15.75	15.75	0
2023-05-26	14.00	16.00	14.00	15.75	2,018,331
2023-05-25	12.88	14.00	14.00	14.00	1,105,865
2023-05-24	12.75	12.88	12.75	12.75	451,998
2023-05-23	13.25	13.40	12.75	12.75	572,267
2023-05-22	13.63	14.00	13.25	13.25	979,214
2023-05-19	13.38	13.75	13.38	13.63	1,105,140
2023-05-18	13.25	13.75	13.25	13.63	701,399
2023-05-17	13.20	13.25	13.13	13.25	238,104
2023-05-16	13.38	13.10	13.10	13.10	1,238,793
2023-05-15	14.25	15.00	13.13	13.38	2,013,561
2023-05-12	14.25	14.25	13.75	14.13	1,429,628
2023-05-11	15.50	14.40	14.40	14.40	1,136,290
2023-05-10	15.25	15.50	15.25	15.50	454,033
2023-05-09	15.63	15.10	15.10	15.10	213,737
2023-05-08	15.63	15.63	15.63	15.63	0
2023-05-05	16.00	16.00	15.25	15.63	656,342
2023-05-04	16.00	16.00	16.00	16.00	132,344
2023-05-03	15.75	16.00	15.13	16.00	1,459,154
2023-05-02	15.75	15.75	15.75	15.75	96,434
2023-05-01	15.75	15.75	15.75	15.75	0
2023-04-28	15.88	15.88	15.75	15.75	564,712
2023-04-27	16.13	16.00	15.75	15.88	548,352
2023-04-26	16.38	16.38	15.88	16.13	664,387
2023-04-25	16.25	16.38	16.25	16.38	327,860
2023-04-24	16.38	16.38	16.00	16.00	436,212
2023-04-21	17.25	16.30	16.30	16.30	2,051,046
2023-04-20	17.75	17.25	16.75	17.13	2,608,462
2023-04-19	18.00	18.00	17.75	17.75	242,666
2023-04-18	18.25	18.25	17.75	18.00	882,534
2023-04-17	18.50	18.50	18.25	18.25	407,574
2023-04-14	18.00	19.00	18.00	18.50	3,589,276
2023-04-13	17.75	18.25	17.75	17.75	3,685,504
2023-04-12	18.00	18.00	17.30	17.75	2,803,781
2023-04-11	18.00	18.00	17.50	18.00	1,163,398
2023-04-10	18.00	18.00	18.00	18.00	0
2023-04-07	18.00	18.00	18.00	18.00	0
2023-04-06	18.00	18.00	18.00	18.00	847,897
2023-04-05	17.75	18.00	17.50	18.00	936,595
2023-04-04	17.50	17.50	17.50	17.50	1,144,785
2023-04-03	17.50	17.50	17.25	17.50	997,634
2023-03-31	18.00	18.25	17.50	17.50	1,357,906
2023-03-30	18.25	18.20	17.25	18.00	1,357,517
2023-03-29	17.50	18.10	18.10	18.10	7,492,076
2023-03-28	19.25	20.25	19.25	20.25	168,530
2023-03-27	19.00	19.80	19.00	19.25	392,946
2023-03-24	18.00	19.50	18.00	19.00	958,433
2023-03-23	19.00	19.00	18.00	18.25	739,878
2023-03-22	20.00	20.00	18.75	19.00	865,770
2023-03-21	20.50	20.50	19.50	19.75	718,358
2023-03-20	21.00	21.50	19.00	20.50	1,677,386
2023-03-17	20.50	22.50	20.50	21.00	1,903,802
2023-03-16	18.00	20.50	18.00	20.50	1,456,846
2023-03-15	18.50	18.50	17.50	18.00	217,458
2023-03-14	17.75	18.25	17.00	18.25	621,876
2023-03-13	18.25	19.25	17.75	17.75	662,762
2023-03-10	16.25	18.75	16.00	18.00	1,670,984
2023-03-09	15.00	17.25	14.50	16.75	3,152,276
2023-03-08	14.75	15.00	13.75	15.00	939,152
2023-03-07	15.50	15.50	14.25	14.75	601,760
2023-03-06	16.75	15.80	15.50	15.50	995,219
2023-03-03	16.00	15.50	15.50	15.50	311,820
2023-03-02	15.50	17.00	15.50	16.00	820,197
2023-03-01	15.75	15.50	15.25	15.50	1,209,044
2023-02-28	16.50	16.50	15.50	15.75	519,327
2023-02-27	16.50	16.50	16.00	16.50	460,404
2023-02-24	16.75	16.75	16.50	16.50	276,121
2023-02-23	15.75	16.75	15.75	16.75	911,267
2023-02-22	16.00	16.00	15.25	15.75	653,726
2023-02-21	16.50	16.30	15.75	16.00	313,222
2023-02-20	17.75	17.75	16.25	16.75	444,762
2023-02-17	17.00	17.75	17.00	17.50	1,016,263
2023-02-16	17.50	18.50	17.00	18.50	310,059
2023-02-15	16.00	18.00	15.50	17.50	1,158,999
2023-02-14	16.00	16.75	15.75	16.00	1,217,291
2023-02-13	16.50	16.50	15.75	16.00	483,634
2023-02-10	17.25	17.25	16.25	16.50	999,832
2023-02-09	18.00	18.00	17.25	17.25	350,304
2023-02-08	16.50	18.00	17.50	18.00	1,230,346
2023-02-07	16.25	17.25	15.85	16.50	1,548,428
2023-02-06	17.25	17.25	15.25	16.25	2,267,886
2023-02-03	18.75	19.00	16.75	17.25	1,892,426
2023-02-02	21.50	19.60	19.25	19.25	1,881,567
2023-02-01	19.25	21.40	21.40	21.40	8,376,210
2023-01-31	17.25	18.50	17.25	18.50	1,412,953
2023-01-30	18.00	18.40	17.25	17.25	321,142
2023-01-27	18.00	19.00	17.50	17.75	1,722,840
2023-01-26	16.00	18.00	16.00	18.00	1,039,331
2023-01-25	16.25	16.25	15.75	16.00	677,792
2023-01-24	16.75	16.75	16.25	16.25	990,320
2023-01-23	17.00	17.00	16.50	16.75	157,923
2023-01-20	17.50	17.50	17.00	17.00	115,996
2023-01-19	17.00	17.50	17.00	17.50	680,194
2023-01-18	18.00	18.50	17.00	17.00	1,991,301
2023-01-17	17.00	18.50	18.50	18.50	1,751,890
2023-01-16	17.25	17.25	17.00	17.00	447,097
2023-01-13	16.50	17.30	17.30	17.30	877,561
2023-01-12	17.25	17.25	16.25	16.50	1,060,722
2023-01-11	17.00	17.75	16.75	17.25	912,151
2023-01-10	16.50	17.75	16.25	17.00	1,593,406
2023-01-09	17.50	17.50	16.50	16.50	418,569
2023-01-06	17.50	17.50	16.50	17.50	933,838
2023-01-05	16.50	18.50	16.50	17.50	1,757,691
2023-01-04	16.75	16.75	16.25	16.50	1,117,152
2023-01-03	16.75	17.00	15.75	16.75	974,798
2023-01-02	16.75	16.75	16.75	16.75	0
2022-12-30	17.00	17.00	16.50	16.75	195,002
2022-12-29	17.00	17.25	17.00	17.00	733,655
2022-12-28	16.00	18.45	16.00	17.00	3,326,518
2022-12-27	16.00	16.00	16.00	16.00	0
2022-12-26	16.00	16.00	16.00	16.00	0
2022-12-23	15.00	16.00	15.00	16.00	758,043
2022-12-22	15.00	15.75	15.00	15.00	1,040,305
2022-12-21	13.50	15.25	13.50	15.00	3,109,482
2022-12-20	14.25	14.25	13.25	13.50	497,999
2022-12-19	15.50	15.50	14.25	14.50	812,489
2022-12-16	13.00	15.00	13.00	14.75	1,525,281
2022-12-15	12.75	13.00	12.75	13.00	410,494
2022-12-14	13.25	13.25	12.75	12.75	1,533,976
2022-12-13	13.50	13.50	13.25	13.25	750,127
2022-12-12	14.00	13.60	13.60	13.60	1,471,695
2022-12-09	13.75	13.80	13.80	13.80	4,462,709
2022-12-08	12.00	14.25	12.00	13.75	2,874,212
2022-12-07	12.25	12.25	11.50	12.00	506,419
2022-12-06	12.50	12.50	12.25	12.25	54,828
2022-12-05	12.50	12.50	11.75	12.50	595,565
2022-12-02	12.50	12.50	12.50	12.50	228,830
2022-12-01	13.50	13.50	12.75	12.75	613,650
2022-11-30	12.25	13.50	12.00	13.50	1,191,178
2022-11-29	12.00	12.25	11.75	12.25	533,440
2022-11-28	12.50	11.80	11.80	11.80	685,632
2022-11-25	13.50	13.50	12.25	12.50	835,329
2022-11-24	14.25	15.00	13.00	13.50	2,873,034
2022-11-23	10.75	14.10	14.10	14.10	4,904,898
2022-11-22	10.50	10.50	9.95	10.50	1,200,028
2022-11-21	11.00	11.25	10.50	10.50	726,599
2022-11-18	12.00	11.50	10.25	11.00	2,098,373
2022-11-17	10.50	13.00	10.25	12.00	6,702,767
2022-11-16	12.50	12.50	9.25	10.00	11,515,607
2022-11-15	6.00	14.00	6.00	12.25	21,857,353
2022-11-14	5.50	5.50	5.50	5.50	0
2022-11-11	5.50	5.50	5.50	5.50	0
2022-11-10	5.50	5.50	5.50	5.50	5,000
2022-11-09	5.50	5.50	5.50	5.50	0
2022-11-08	5.50	5.50	5.50	5.50	0
2022-11-07	5.50	5.50	5.50	5.50	57,626
2022-11-04	5.75	5.75	5.50	5.50	0
2022-11-03	5.25	5.75	5.25	5.75	491,069
2022-11-02	5.25	5.25	5.25	5.25	0
2022-11-01	5.25	5.25	5.25	5.25	0
2022-10-31	5.25	5.25	5.25	5.25	1,601
2022-10-28	5.25	5.25	5.25	5.25	0
2022-10-27	5.25	5.25	5.25	5.25	25,000
2022-10-26	5.50	5.50	5.25	5.25	0
2022-10-25	5.25	5.25	5.25	5.25	255,000
2022-10-24	5.50	5.50	5.50	5.50	0
2022-10-21	5.50	5.50	5.50	5.50	0
2022-10-20	5.50	5.50	5.50	5.50	0
2022-10-19	5.75	5.75	5.50	5.50	50,000
2022-10-18	5.75	5.75	5.75	5.75	30,000
2022-10-17	5.75	5.75	5.75	5.75	0
2022-10-14	5.75	5.75	5.75	5.75	0
2022-10-13	6.13	6.13	5.75	5.75	370,000
2022-10-12	6.13	6.13	6.13	6.13	0
2022-10-11	6.13	6.13	6.13	6.13	0
2022-10-10	6.38	6.38	6.38	6.38	0
2022-10-07	6.38	6.38	6.38	6.38	0
2022-10-06	5.50	6.38	5.50	6.38	327,179
2022-10-05	5.50	5.50	5.50	5.50	0
2022-10-04	5.50	5.50	5.00	5.50	0
2022-10-03	5.75	5.75	5.75	5.75	47,692
2022-09-30	5.75	5.75	5.75	5.75	0
2022-09-29	5.75	5.75	5.75	5.75	150,000
2022-09-28	5.75	5.75	5.75	5.75	0
2022-09-27	5.50	5.75	5.50	5.50	36,621
2022-09-26	6.25	6.25	5.50	5.50	410,682
2022-09-23	6.25	6.25	6.25	6.25	0
2022-09-22	6.25	6.00	6.00	6.00	8,594
2022-09-21	6.25	6.25	6.25	6.25	58,066
2022-09-20	6.38	6.38	6.25	6.25	125,000
2022-09-19	6.38	6.38	6.38	6.38	0
2022-09-16	6.63	6.63	6.38	6.38	175,000
2022-09-15	6.63	6.63	6.63	6.63	0
2022-09-14	6.50	6.75	6.50	6.63	106,248
2022-09-13	6.25	6.50	6.25	6.50	50,000
2022-09-12	6.25	6.25	6.25	6.25	0
2022-09-09	7.00	7.25	6.25	6.25	237,722
2022-09-08	7.25	7.25	7.25	7.25	0
2022-09-07	7.25	7.50	6.75	7.25	205,487
2022-09-06	7.25	7.25	7.25	7.25	97,689
2022-09-05	7.75	7.75	7.25	7.25	15,258
2022-09-02	7.75	7.75	7.75	7.75	0
2022-09-01	7.75	7.75	7.75	7.75	0
2022-08-31	7.75	7.75	7.75	7.75	0
2022-08-30	7.75	7.75	7.75	7.75	0
2022-08-29	7.75	7.75	7.75	7.75	0
2022-08-26	7.75	7.75	7.75	7.75	0
2022-08-25	7.75	7.75	7.75	7.75	0
2022-08-24	7.75	7.75	7.75	7.75	0
2022-08-23	7.75	7.75	7.75	7.75	0
2022-08-22	7.75	7.75	7.75	7.75	0
2022-08-19	7.75	7.75	7.75	7.75	0
2022-08-18	7.75	7.75	7.75	7.75	0
2022-08-17	7.75	7.75	7.75	7.75	56,019
2022-08-16	7.75	7.75	7.75	7.75	1,213
2022-08-15	7.75	7.75	7.75	7.75	462
2022-08-12	7.75	7.75	7.75	7.75	25,000
2022-08-11	7.75	7.75	7.75	7.75	0
2022-08-10	7.75	7.75	7.75	7.75	6,251
2022-08-09	7.50	7.75	7.50	7.75	5,000
2022-08-08	7.50	7.50	7.50	7.50	0
2022-08-05	7.50	7.50	7.50	7.50	0
2022-08-04	7.50	7.50	7.50	7.50	0
2022-08-03	7.50	7.50	7.50	7.50	0
2022-08-02	7.50	7.50	7.50	7.50	60,000
2022-08-01	7.50	7.50	6.00	7.50	41,904
2022-07-29	7.50	7.50	7.50	7.50	95,000
2022-07-28	7.50	7.50	7.50	7.50	0
2022-07-27	7.50	7.50	7.50	7.50	10,000
2022-07-26	8.25	8.25	7.50	7.50	80,000
2022-07-25	8.25	8.25	8.25	8.25	0
2022-07-22	8.50	8.50	8.25	8.25	390,000
2022-07-21	7.00	8.50	7.00	8.50	542,479
2022-07-20	7.00	7.00	7.00	7.00	16,000
2022-07-19	7.00	7.00	7.00	7.00	35,115
2022-07-18	6.75	7.00	6.75	7.00	27,895
2022-07-15	6.75	6.75	6.75	6.75	24,000
2022-07-14	5.75	6.75	5.75	6.75	925,000
2022-07-13	5.75	5.75	5.75	5.75	0
2022-07-12	5.75	5.75	5.75	5.75	0
2022-07-11	5.75	5.75	5.75	5.75	0
2022-07-08	5.75	5.75	5.75	5.75	0
2022-07-07	5.75	5.75	5.75	5.75	0
2022-07-06	5.75	5.75	5.75	5.75	0
2022-07-05	5.75	5.75	5.75	5.75	136,100
2022-07-04	6.25	6.25	5.75	5.75	60,000
2022-07-01	6.25	6.25	6.00	6.25	0
2022-06-30	6.50	6.50	6.25	6.25	0
2022-06-29	6.50	6.50	6.50	6.50	0
2022-06-28	6.50	6.50	6.50	6.50	0
2022-06-27	6.50	6.50	6.50	6.50	32,955
2022-06-24	6.25	6.50	6.25	6.50	15,197
2022-06-23	6.25	6.25	6.25	6.25	0
2022-06-22	6.25	6.25	6.25	6.25	15,258
2022-06-21	6.25	6.25	6.25	6.25	1,000
2022-06-20	6.25	6.25	6.25	6.25	0
2022-06-17	6.25	6.25	6.25	6.25	10,995
2022-06-16	7.25	7.25	6.25	6.25	83,295
2022-06-15	7.25	7.25	7.25	7.25	334,202
2022-06-14	7.25	7.25	7.25	7.25	0
2022-06-13	7.25	7.25	7.25	7.25	136,873
2022-06-10	7.25	7.25	7.25	7.25	17,500
2022-06-09	7.25	7.25	7.25	7.25	0
2022-06-08	7.25	7.25	7.25	7.25	0
2022-06-07	7.50	7.50	7.25	7.25	200,132
2022-06-06	7.50	7.50	7.50	7.50	16,311
2022-06-03	7.50	7.50	7.50	7.50	0
2022-06-02	7.50	7.50	7.50	7.50	0
2022-06-01	7.75	7.75	7.25	7.50	346,662
2022-05-31	8.25	8.25	7.75	7.75	329,868
2022-05-30	8.25	8.25	8.25	8.25	26,507
2022-05-27	8.25	8.25	8.25	8.25	42,946
2022-05-26	8.50	8.50	8.00	8.25	68,641
2022-05-25	8.50	8.50	8.50	8.50	85,658
2022-05-24	9.25	9.25	8.50	8.50	150,076
2022-05-23	9.00	9.10	9.10	9.25	786,242
2022-05-20	9.00	9.00	9.00	9.00	75,474
2022-05-19	9.00	9.25	8.50	9.00	673,698
2022-05-18	9.50	9.50	8.00	9.00	551,430
2022-05-17	7.00	10.00	6.00	9.00	1,406,815
2022-05-16	5.50	5.50	5.50	5.50	0
2022-05-13	5.50	5.50	5.50	5.50	0
2022-05-12	5.50	5.50	5.50	5.50	0
2022-05-11	5.50	5.50	5.50	5.50	0
2022-05-10	5.50	5.50	5.50	5.50	0
2022-05-09	5.50	5.50	5.50	5.50	0
2022-05-06	5.50	5.50	5.50	5.50	0
2022-05-05	5.50	5.50	5.50	5.50	0
2022-05-04	5.50	5.50	5.50	5.50	0
2022-05-03	5.50	5.50	5.50	5.50	0
2022-05-02	5.50	5.50	5.50	5.50	0
2022-04-29	5.50	5.50	5.50	5.50	0
2022-04-28	5.50	5.50	5.50	5.50	0
2022-04-27	5.50	5.50	5.50	5.50	0
2022-04-26	5.50	5.50	5.50	5.50	0
2022-04-25	5.50	5.50	5.50	5.50	0
2022-04-22	5.50	5.50	5.50	5.50	0
2022-04-21	5.50	5.50	5.50	5.50	0
2022-04-20	5.50	5.50	5.50	5.50	0
2022-04-19	5.50	5.50	5.50	5.50	0
2022-04-18	5.50	5.50	5.50	5.50	0
2022-04-15	5.50	5.50	5.50	5.50	0
2022-04-14	5.50	5.50	5.50	5.50	0
2022-04-13	5.50	5.50	5.50	5.50	0
2022-04-12	5.50	5.50	5.50	5.50	0
2022-04-11	5.50	5.50	5.50	5.50	0
2022-04-08	5.50	5.50	5.50	5.50	0
2022-04-07	5.50	5.50	5.50	5.50	0
2022-04-06	5.50	5.50	5.50	5.50	0
2022-04-05	5.50	5.50	5.50	5.50	0
2022-04-04	5.50	5.50	5.50	5.50	0
2022-04-01	5.50	5.50	5.50	5.50	0
2022-03-31	5.50	5.50	5.50	5.50	0
2022-03-30	5.50	5.50	5.50	5.50	0
2022-03-29	5.50	5.50	5.50	5.50	0
2022-03-28	5.50	5.50	5.50	5.50	0
2022-03-25	5.50	5.50	5.50	5.50	0
2022-03-24	5.50	5.50	5.50	5.50	0
2022-03-23	5.50	5.50	5.50	5.50	0
2022-03-22	5.50	5.50	5.50	5.50	0
2022-03-21	5.50	5.50	5.50	5.50	0
2022-03-18	5.50	5.50	5.50	5.50	0
2022-03-17	5.50	5.50	5.50	5.50	0
2022-03-16	5.50	5.50	5.50	5.50	0
2022-03-15	5.50	5.50	5.50	5.50	0
2022-03-14	5.50	5.50	5.50	5.50	0
2022-03-11	5.50	5.50	5.50	5.50	0
2022-03-10	5.50	5.50	5.50	5.50	0
2022-03-09	5.50	5.50	5.50	5.50	0
2022-03-08	5.50	5.50	5.50	5.50	0
2022-03-07	5.50	5.50	5.50	5.50	0
2022-03-04	5.50	5.50	5.50	5.50	0
2022-03-03	5.50	5.50	5.50	5.50	0
2022-03-02	5.50	5.50	5.50	5.50	0
2022-03-01	5.50	5.50	5.50	5.50	0
2022-02-28	5.50	5.50	5.50	5.50	0
2022-02-25	5.50	5.50	5.50	5.50	0
2022-02-24	5.50	5.50	5.50	5.50	0
2022-02-23	5.50	5.50	5.50	5.50	0
2022-02-22	5.50	5.50	5.50	5.50	0
2022-02-21	5.50	5.50	5.50	5.50	0
2022-02-18	5.50	5.50	5.50	5.50	0
2022-02-17	5.50	5.50	5.50	5.50	0
2022-02-16	5.50	5.50	5.50	5.50	0
2022-02-15	5.50	5.50	5.50	5.50	0
2022-02-14	5.50	5.50	5.50	5.50	0
2022-02-11	5.50	5.50	5.50	5.50	0
2022-02-10	5.50	5.50	5.50	5.50	0
2022-02-09	5.50	5.50	5.50	5.50	0
2022-02-08	5.50	5.50	5.50	5.50	0
2022-02-07	5.50	5.50	5.50	5.50	0
2022-02-04	5.50	5.50	5.50	5.50	0
2022-02-03	5.50	5.50	5.50	5.50	0
2022-02-02	5.50	5.50	5.50	5.50	0
2022-02-01	5.50	5.50	5.50	5.50	0
2022-01-31	5.50	5.50	5.50	5.50	0
2022-01-28	5.50	5.50	5.50	5.50	0
2022-01-27	5.50	5.50	5.50	5.50	0
2022-01-26	5.50	5.50	5.50	5.50	0
2022-01-25	5.50	5.50	5.50	5.50	0
2022-01-24	5.50	5.50	5.50	5.50	0
2022-01-21	5.50	5.50	5.50	5.50	0
2022-01-20	5.50	5.50	5.50	5.50	0
2022-01-19	5.50	5.50	5.50	5.50	0
2022-01-18	5.50	5.50	5.50	5.50	0
2022-01-17	5.50	5.50	5.50	5.50	0
2022-01-14	5.50	5.50	5.50	5.50	0
2022-01-13	5.50	5.50	5.50	5.50	0
2022-01-12	5.50	5.50	5.50	5.50	0
2022-01-11	5.50	5.50	5.50	5.50	0
2022-01-10	5.50	5.50	5.50	5.50	0
2022-01-07	5.50	5.50	5.50	5.50	0
2022-01-06	5.50	5.50	5.50	5.50	0
2022-01-05	5.50	5.50	5.50	5.50	0
2022-01-04	5.50	5.50	5.50	5.50	0
2022-01-03	5.50	5.50	5.50	5.50	0
2021-12-31	5.50	5.50	5.50	5.50	0
2021-12-30	5.50	5.50	5.50	5.50	0
2021-12-29	5.50	5.50	5.50	5.50	0
2021-12-28	5.50	5.50	5.50	5.50	0
2021-12-27	5.50	5.50	5.50	5.50	0
2021-12-24	5.50	5.50	5.50	5.50	0
2021-12-23	5.50	5.50	5.50	5.50	0
2021-12-22	5.50	5.50	5.50	5.50	0
2021-12-21	5.50	5.50	5.50	5.50	0
2021-12-20	5.50	5.50	5.50	5.50	0
2021-12-17	5.50	5.50	5.50	5.50	0
2021-12-16	5.50	5.50	5.50	5.50	0
2021-12-15	5.50	5.50	5.50	5.50	0
2021-12-14	5.50	5.50	5.50	5.50	0
2021-12-13	5.50	5.50	5.50	5.50	0
2021-12-10	5.50	5.50	5.50	5.50	0
2021-12-09	5.50	5.50	5.50	5.50	0
2021-12-08	5.50	5.50	5.50	5.50	0
2021-12-07	5.50	5.50	5.50	5.50	0
2021-12-06	5.50	5.50	5.50	5.50	0
2021-12-03	5.50	5.50	5.50	5.50	0
2021-12-02	5.50	5.50	5.50	5.50	0
2021-12-01	5.50	5.50	5.50	5.50	0
2021-11-30	5.50	5.50	5.50	5.50	0
2021-11-29	5.50	5.50	5.50	5.50	0
2021-11-26	5.50	5.50	5.50	5.50	0
2021-11-25	5.50	5.50	5.50	5.50	0
2021-11-24	5.50	5.50	5.50	5.50	0
2021-11-23	5.50	5.50	5.50	5.50	0
2021-11-22	5.50	5.50	5.50	5.50	0
2021-11-19	5.50	5.50	5.50	5.50	0
2021-11-18	5.50	5.50	5.50	5.50	0
2021-11-17	5.50	5.50	5.50	5.50	0
2021-11-16	5.50	5.50	5.50	5.50	0
2021-11-15	5.50	5.50	5.50	5.50	0
2021-11-12	5.50	5.50	5.50	5.50	0
2021-11-11	5.50	5.50	5.50	5.50	0
2021-11-10	5.50	5.50	5.50	5.50	0
2021-11-09	5.50	5.50	5.50	5.50	0
2021-11-08	5.50	5.50	5.50	5.50	0
2021-11-05	5.50	5.50	5.50	5.50	0
2021-11-04	5.50	5.50	5.50	5.50	0
2021-11-03	5.50	5.50	5.50	5.50	0
2021-11-02	5.50	5.50	5.50	5.50	0
2021-11-01	5.50	5.50	5.50	5.50	0
2021-10-29	5.50	5.50	5.50	5.50	0
2021-10-28	5.50	5.50	5.50	5.50	0
2021-10-27	5.50	5.50	5.50	5.50	0
2021-10-26	5.50	5.50	5.50	5.50	0
2021-10-25	5.50	5.50	5.50	5.50	0
2021-10-22	5.50	5.50	5.50	5.50	0
2021-10-21	5.50	5.50	5.50	5.50	0
2021-10-20	5.50	5.50	5.50	5.50	0
2021-10-19	5.50	5.50	5.50	5.50	0
2021-10-18	5.50	5.50	5.50	5.50	0
2021-10-15	5.50	5.50	5.50	5.50	0
2021-10-14	5.50	5.50	5.50	5.50	0
2021-10-13	5.50	5.50	5.50	5.50	0
2021-10-12	5.50	5.50	5.50	5.50	0
2021-10-11	5.50	5.50	5.50	5.50	0
2021-10-08	5.50	5.50	5.50	5.50	0
2021-10-07	5.50	5.50	5.50	5.50	0
2021-10-06	5.50	5.50	5.50	5.50	0
2021-10-05	5.50	5.50	5.50	5.50	0
2021-10-04	5.50	5.50	5.50	5.50	0
2021-10-01	5.50	5.50	5.50	5.50	0
2021-09-30	5.50	5.50	5.50	5.50	0
2021-09-29	5.50	5.50	5.50	5.50	0
2021-09-28	5.50	5.50	5.50	5.50	0
2021-09-27	5.50	5.50	5.50	5.50	0
2021-09-24	5.50	5.50	5.50	5.50	0
2021-09-23	5.50	5.50	5.50	5.50	0
2021-09-22	5.50	5.50	5.50	5.50	0
2021-09-21	5.50	5.50	5.50	5.50	0
2021-09-20	5.50	5.50	5.50	5.50	0
2021-09-17	5.50	5.50	5.50	5.50	0
2021-09-16	5.50	5.50	5.50	5.50	0
2021-09-15	5.50	5.50	5.50	5.50	0
2021-09-14	5.50	5.50	5.50	5.50	0
2021-09-13	5.50	5.50	5.50	5.50	0
2021-09-10	5.50	5.50	5.50	5.50	0
2021-09-09	5.50	5.50	5.50	5.50	0
2021-09-08	5.50	5.50	5.50	5.50	0
2021-09-07	5.50	5.50	5.50	5.50	0
2021-09-06	5.50	5.50	5.50	5.50	0
2021-09-03	5.50	5.50	5.50	5.50	0
2021-09-02	5.50	5.50	5.50	5.50	0
2021-09-01	5.50	5.50	5.50	5.50	0
2021-08-31	5.50	5.50	5.50	5.50	0
2021-08-30	5.50	5.50	5.50	5.50	0
2021-08-27	5.50	5.50	5.50	5.50	0
2021-08-26	5.50	5.50	5.50	5.50	0
2021-08-25	5.50	5.50	5.50	5.50	0
2021-08-24	5.50	5.50	5.50	5.50	0
2021-08-23	5.50	5.50	5.50	5.50	0
2021-08-20	5.50	5.50	5.50	5.50	0
2021-08-19	5.50	5.50	5.50	5.50	0
2021-08-18	5.50	5.50	5.50	5.50	0
2021-08-17	5.50	5.50	5.50	5.50	0
2021-08-16	5.50	5.50	5.50	5.50	0
2021-08-13	5.50	5.50	5.50	5.50	0
2021-08-12	5.50	5.50	5.50	5.50	0
2021-08-11	5.50	5.50	5.50	5.50	0
2021-08-10	5.50	5.50	3.00	5.50	0
2021-08-09	5.50	5.50	5.50	5.50	0
2021-08-06	5.50	5.50	5.50	5.50	0
2021-08-05	5.50	5.50	5.50	5.50	0
2021-08-04	5.50	5.50	5.50	5.50	0
2021-08-03	5.50	5.50	5.50	5.50	0
2021-08-02	5.50	5.50	5.50	5.50	0
2021-07-30	5.50	5.50	5.50	5.50	0
2021-07-29	5.50	5.50	5.50	5.50	0
2021-07-28	5.50	5.50	5.50	5.50	0
2021-07-27	5.50	5.50	5.50	5.50	0

Share	Price	Change
Pinewood Technologies Group (PINE)	418.00	32.7%
Mothercare (MTC)	0.90	28.57%
Pharos Energy (PHAR)	31.60	27.42%
Getech Grp (GTC)	2.90	23.4%
Shearwater (SWG)	56.00	23.08%

Share	Price	Change
Headlam (HEAD)	5.80	-13.17%
Vesuvius (VSVS)	394.00	-12.83%
Orcadian Engy (ORCA)	17.50	-12.5%
Jersey Oil & Gas plc (JOG)	118.50	-11.57%
Mendell Helium (MDH)	4.05	-10%

Share	Price	Volume
Forgent (FORG)	0.014	850,604,166
Vodafone (VOD)	120.15	285,940,512
Lloyds (LLOY)	114.70	170,581,890
Premier African Minerals (PREM)	0.019	164,196,696
Tower Resources (TRP)	0.0165	89,306,181