Conroy Gld&nres Share History

Conroy Gld&nres Share Price history. The following table shows end-of-day data CGNR historical share prices for Conroy Gld&nres, 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.

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

Date	Open	High	Low	Close	Volume
2026-05-25	10.75	10.75	10.75	10.75	0
2026-05-22	10.75	10.75	10.75	10.75	61,058
2026-05-21	10.50	10.75	10.50	10.75	145,362
2026-05-20	10.50	10.50	10.50	10.50	10,795
2026-05-19	10.50	10.50	10.50	10.50	438
2026-05-18	10.25	10.50	10.25	10.50	326,729
2026-05-15	10.25	10.25	10.25	10.25	34,451
2026-05-14	10.25	10.25	10.25	10.25	44,764
2026-05-13	10.75	10.75	10.25	10.25	62,795
2026-05-12	11.00	11.00	10.75	10.75	48,968
2026-05-11	11.00	11.00	11.00	11.00	10,617
2026-05-08	11.00	11.00	11.00	11.00	3,540
2026-05-07	11.00	11.00	11.00	11.00	77,224
2026-05-06	11.00	11.00	11.00	11.00	15,955
2026-05-05	11.00	11.00	11.00	11.00	25,849
2026-05-04	11.00	11.00	11.00	11.00	0
2026-05-01	11.00	11.00	11.00	11.00	8,525
2026-04-30	11.00	11.00	11.00	11.00	876
2026-04-29	11.00	11.00	11.00	11.00	22,970
2026-04-28	11.00	11.00	11.00	11.00	0
2026-04-27	11.00	11.00	11.00	11.00	500
2026-04-24	11.50	11.50	11.00	11.00	92,934
2026-04-23	11.50	11.50	11.50	11.50	160
2026-04-22	11.50	11.50	11.50	11.50	0
2026-04-21	11.50	11.50	11.50	11.50	33,046
2026-04-20	11.50	11.50	11.50	11.50	97,345
2026-04-17	11.50	11.50	11.50	11.50	2,082
2026-04-16	11.50	11.50	11.50	11.50	42,579
2026-04-15	11.50	12.00	12.00	11.50	11,500
2026-04-14	11.50	11.50	11.50	11.50	42,803
2026-04-13	11.50	11.50	11.50	11.50	1,411
2026-04-10	11.50	11.50	11.50	11.50	34,064
2026-04-09	11.50	11.50	11.50	11.50	32,343
2026-04-08	11.25	11.50	11.25	11.50	121,321
2026-04-07	10.50	10.50	10.50	10.50	31,863
2026-04-06	10.50	10.50	10.50	10.50	0
2026-04-03	10.50	10.50	10.50	10.50	0
2026-04-02	10.50	10.50	10.50	10.50	2,763
2026-04-01	10.75	10.75	10.50	10.50	82,803
2026-03-31	11.00	11.00	10.75	10.75	5,674
2026-03-30	11.00	11.00	11.00	11.00	3,447
2026-03-27	10.75	11.00	10.75	11.00	130,449
2026-03-26	10.75	10.75	10.75	10.75	48,527
2026-03-25	10.50	10.75	10.50	10.75	176,869
2026-03-24	10.25	10.50	10.25	10.50	166,049
2026-03-23	11.00	11.00	9.75	10.25	199,543
2026-03-20	12.25	12.25	11.00	11.00	170,427
2026-03-19	13.00	13.00	12.25	12.25	220,558
2026-03-18	13.25	13.25	13.25	13.25	63,467
2026-03-17	13.25	13.25	13.25	13.25	79,624
2026-03-16	13.50	13.50	13.25	13.25	114,622
2026-03-13	13.50	13.50	13.50	13.50	18,095
2026-03-12	13.75	13.75	13.50	13.50	35,000
2026-03-11	14.00	14.00	13.75	13.75	125,762
2026-03-10	14.25	14.25	14.25	14.25	58,200
2026-03-09	14.25	14.25	14.25	14.25	45,649
2026-03-06	15.50	15.50	14.50	14.50	155,353
2026-03-05	15.50	15.50	15.50	15.50	59,352
2026-03-04	15.75	15.75	15.75	15.75	63,243
2026-03-03	16.00	16.25	15.75	15.75	207,616
2026-03-02	15.25	16.00	15.25	16.00	240,602
2026-02-27	15.00	15.00	15.00	15.00	72,945
2026-02-26	15.25	15.25	15.00	15.00	159,495
2026-02-25	15.25	15.25	15.25	15.25	147,232
2026-02-24	15.25	15.25	15.25	15.25	18,334
2026-02-23	15.25	15.25	15.25	15.25	22,222
2026-02-20	15.25	15.25	15.25	15.25	13,247
2026-02-19	15.25	15.25	15.25	15.25	32,872
2026-02-18	15.50	15.50	15.25	15.25	83,082
2026-02-17	15.50	15.50	15.50	15.50	76,762
2026-02-16	16.00	16.00	15.50	15.50	250,835
2026-02-13	16.25	16.25	16.00	16.00	140,826
2026-02-12	16.25	16.25	16.25	16.25	109,628
2026-02-11	16.25	16.25	16.25	16.25	123,431
2026-02-10	16.00	16.25	16.00	16.25	173,574
2026-02-09	15.50	16.00	15.50	16.00	355,809
2026-02-06	15.50	15.50	15.50	15.50	1,688
2026-02-05	15.75	15.75	15.50	15.50	593,966
2026-02-04	15.75	15.75	15.75	15.75	125,889
2026-02-03	15.25	15.75	15.25	15.75	152,164
2026-02-02	15.00	15.25	14.50	15.25	402,042
2026-01-30	15.50	15.50	15.50	15.50	132,257
2026-01-29	15.75	16.00	16.00	16.00	209,408
2026-01-28	15.50	16.00	15.50	15.75	380,449
2026-01-27	15.75	15.75	15.50	15.50	193,231
2026-01-26	15.50	15.75	15.50	15.50	537,518
2026-01-23	15.50	15.50	15.50	15.50	176,685
2026-01-22	16.00	16.00	15.25	15.50	229,700
2026-01-21	16.00	16.25	16.00	16.00	289,473
2026-01-20	15.50	16.00	15.50	16.00	701,161
2026-01-19	14.50	15.50	14.50	15.50	273,277
2026-01-16	14.50	14.50	14.50	14.50	376,840
2026-01-15	12.50	14.50	13.70	13.70	787,096
2026-01-14	12.00	12.50	12.00	12.50	241,380
2026-01-13	12.00	12.00	12.00	12.00	82,728
2026-01-12	11.50	11.75	11.50	11.75	90,504
2026-01-09	11.00	11.50	11.00	11.50	336,426
2026-01-08	11.00	11.00	11.00	11.00	52,809
2026-01-07	11.00	11.00	11.00	11.00	17,318
2026-01-06	10.75	11.00	10.75	11.00	9,764
2026-01-05	10.25	10.75	10.25	10.75	58,722
2026-01-02	9.75	10.25	9.75	10.25	358,052
2026-01-01	9.75	9.75	9.75	9.75	0
2025-12-31	10.75	10.75	9.75	9.75	690,006
2025-12-30	11.50	11.50	11.25	11.25	192,204
2025-12-29	11.25	11.50	11.25	11.50	118,667
2025-12-26	10.00	10.00	10.00	10.00	0
2025-12-25	10.00	10.00	10.00	10.00	0
2025-12-24	11.25	11.25	10.00	10.00	29,675
2025-12-23	11.25	10.00	10.00	10.00	42,482
2025-12-22	11.25	11.25	10.00	10.00	119,751
2025-12-19	11.00	11.00	10.00	10.00	46,440
2025-12-18	11.00	11.00	11.00	11.00	8,750
2025-12-17	11.00	10.00	10.00	10.00	10
2025-12-16	11.00	11.00	11.00	11.00	57,610
2025-12-15	11.00	11.00	11.00	11.00	53,728
2025-12-12	11.00	10.30	10.30	10.30	115,332
2025-12-11	9.75	11.00	9.75	11.00	455,570
2025-12-10	9.75	9.75	9.75	9.75	386,603
2025-12-09	9.50	9.75	9.50	9.75	497,463
2025-12-08	9.25	9.50	9.25	9.50	223,900
2025-12-05	9.00	9.25	9.00	9.25	409,325
2025-12-04	8.75	9.00	8.75	9.00	709,121
2025-12-03	8.63	8.75	8.63	8.75	97,666
2025-12-02	8.38	8.63	8.38	8.63	147,985
2025-12-01	8.25	8.38	8.25	8.38	0
2025-11-28	9.00	9.00	8.25	8.25	169,636
2025-11-27	9.00	9.00	9.00	9.00	188,617
2025-11-26	9.50	9.50	8.75	9.00	273,678
2025-11-25	9.50	9.50	9.50	9.50	198,690
2025-11-24	9.50	9.50	9.50	9.50	17,350
2025-11-21	9.90	9.90	9.50	9.50	50,000
2025-11-20	9.50	9.50	9.50	9.50	62,792
2025-11-19	10.00	10.00	9.50	9.50	103,538
2025-11-18	10.00	10.00	10.00	10.00	129,581
2025-11-17	10.00	10.00	10.00	10.00	0
2025-11-14	10.00	10.00	10.00	10.00	2,000
2025-11-13	10.25	10.25	10.25	10.25	50,900
2025-11-12	10.00	10.25	10.00	10.25	53,530
2025-11-11	10.00	10.00	10.00	10.00	24,973
2025-11-10	10.00	10.00	10.00	10.00	96,125
2025-11-07	10.00	10.00	10.00	10.00	133,955
2025-11-06	10.00	10.00	10.00	10.00	18,423
2025-11-05	10.00	10.00	10.00	10.00	25,940
2025-11-04	10.25	10.25	10.00	10.00	349,720
2025-11-03	10.25	10.25	10.25	10.25	15,948
2025-10-31	10.25	10.25	10.25	10.25	34,642
2025-10-30	10.50	10.50	10.25	10.25	17,007
2025-10-29	10.50	10.50	10.50	10.50	81,066
2025-10-28	11.00	11.00	10.50	10.50	62,940
2025-10-27	11.00	11.00	11.00	11.00	122,012
2025-10-24	11.00	11.00	11.00	11.00	63,288
2025-10-23	10.75	11.00	10.75	11.00	42,419
2025-10-22	12.50	12.50	10.75	10.75	799,003
2025-10-21	12.50	12.50	12.50	12.50	150,641
2025-10-20	12.50	12.50	12.50	12.50	211,601
2025-10-17	12.50	12.50	12.25	12.50	490,199
2025-10-16	12.75	12.75	12.50	12.50	108,603
2025-10-15	13.25	13.25	12.75	12.75	119,526
2025-10-14	13.00	13.25	13.00	13.25	601,805
2025-10-13	12.75	13.50	12.75	13.00	456,892
2025-10-10	12.00	12.75	12.00	12.75	935,845
2025-10-09	11.25	12.25	11.25	12.00	711,853
2025-10-08	10.50	12.50	11.25	11.25	1,596,371
2025-10-07	10.50	10.50	10.50	10.50	358,120
2025-10-06	10.00	10.50	10.00	10.50	242,101
2025-10-03	9.50	10.00	9.50	10.00	408,080
2025-10-02	9.50	9.50	9.50	9.50	446,318
2025-10-01	10.50	10.50	9.50	9.50	506,871
2025-09-30	10.50	10.50	10.50	10.50	710,390
2025-09-29	10.50	10.50	10.50	10.50	510,959
2025-09-26	10.50	10.50	10.50	10.50	215,832
2025-09-25	10.50	10.50	10.50	10.50	123,652
2025-09-24	10.50	10.50	10.50	10.50	35,339
2025-09-23	10.00	10.50	10.00	10.50	386,398
2025-09-22	9.75	10.00	9.75	10.00	537,275
2025-09-19	9.25	9.75	9.25	9.75	385,046
2025-09-18	10.25	10.25	9.25	9.25	370,853
2025-09-17	10.50	10.50	10.25	10.25	335,582
2025-09-16	10.00	11.00	10.00	10.50	600,829
2025-09-15	10.50	10.50	10.00	10.00	141,728
2025-09-12	10.75	10.75	10.50	10.50	533,882
2025-09-11	11.30	11.30	11.25	11.25	49,800
2025-09-10	11.75	12.00	11.30	11.30	543,532
2025-09-09	11.50	11.75	11.50	11.75	223,381
2025-09-08	10.00	11.00	11.00	11.00	617,082
2025-09-05	8.75	10.50	8.75	10.00	1,169,477
2025-09-04	8.00	8.75	8.00	8.75	799,067
2025-09-03	8.25	8.50	8.00	8.00	270,549
2025-09-02	9.25	9.25	8.25	8.25	471,927
2025-09-01	7.75	9.50	7.75	9.25	894,176
2025-08-29	6.50	9.75	6.50	7.75	1,875,573
2025-08-28	5.30	6.50	5.30	6.50	1,256,721
2025-08-27	5.30	5.30	5.30	5.30	30,869
2025-08-26	5.75	5.75	5.30	5.30	125,526
2025-08-25	5.75	5.75	5.75	5.75	0
2025-08-22	5.75	5.75	5.75	5.75	36,400
2025-08-21	5.75	5.75	5.75	5.75	3,013
2025-08-20	5.75	5.75	5.75	5.75	55,280
2025-08-19	5.75	5.75	5.75	5.75	82,647
2025-08-18	5.75	5.75	5.75	5.75	50,000
2025-08-15	5.75	5.75	5.75	5.75	12,586
2025-08-14	5.75	5.75	5.75	5.75	748
2025-08-13	5.75	5.75	5.75	5.75	20,420
2025-08-12	5.75	5.75	5.75	5.75	7,500
2025-08-11	5.75	5.75	5.75	5.75	56,899
2025-08-08	5.75	5.75	5.75	5.75	409,043
2025-08-07	5.75	5.75	5.75	5.75	183,569
2025-08-06	5.75	5.75	5.75	5.75	17,578
2025-08-05	5.75	5.75	5.75	5.75	18,272
2025-08-04	5.75	5.75	5.75	5.75	279,599
2025-08-01	5.75	5.75	5.75	5.75	233,548
2025-07-31	5.75	5.75	5.75	5.75	221,629
2025-07-30	5.75	5.75	5.75	5.75	49,163
2025-07-29	5.75	5.75	5.75	5.75	0
2025-07-28	5.75	5.75	5.75	5.75	127,875
2025-07-25	5.75	5.75	5.75	5.75	30,408
2025-07-24	6.13	6.13	5.25	5.75	376,397
2025-07-23	6.13	6.13	6.13	6.13	276
2025-07-22	6.50	6.50	6.13	6.13	66,096
2025-07-21	6.50	6.50	6.50	6.50	165,322
2025-07-18	6.50	6.50	6.50	6.50	42,424
2025-07-17	6.50	6.50	6.50	6.50	39,492
2025-07-16	6.50	6.50	6.15	6.50	133,561
2025-07-15	6.75	6.75	6.50	6.50	318,400
2025-07-14	6.75	6.75	6.75	6.75	66,756
2025-07-11	6.50	6.75	6.75	6.75	435,782
2025-07-10	7.50	7.50	6.38	6.50	605,174
2025-07-09	5.25	7.50	5.25	7.50	1,412,403
2025-07-08	4.50	5.25	4.50	5.25	470,082
2025-07-07	4.50	4.50	4.50	4.50	103,656
2025-07-04	4.00	4.50	3.75	4.50	372,313
2025-07-03	3.50	3.75	3.50	3.75	136,288
2025-07-02	3.50	3.50	3.50	3.50	60,121
2025-07-01	3.50	3.50	3.50	3.50	0
2025-06-30	3.50	3.50	3.50	3.50	1,336
2025-06-27	3.50	3.50	3.50	3.50	54,371
2025-06-26	3.50	3.50	3.50	3.50	34,437
2025-06-25	3.50	3.50	3.50	3.50	58,814
2025-06-24	3.50	3.50	3.50	3.50	112,760
2025-06-23	3.50	3.50	3.50	3.50	578,715
2025-06-20	3.50	3.50	3.50	3.50	50,000
2025-06-19	3.50	3.50	3.50	3.50	38,239
2025-06-18	3.50	3.50	3.50	3.50	0
2025-06-17	3.50	3.50	3.50	3.50	1,615
2025-06-16	3.50	3.50	3.50	3.50	83,662
2025-06-13	3.50	3.50	3.50	3.50	89,221
2025-06-12	3.50	3.50	3.50	3.50	82,347
2025-06-11	3.50	3.50	3.50	3.50	115,511
2025-06-10	3.50	3.50	3.50	3.50	104,514
2025-06-09	3.50	3.50	3.50	3.50	8,001
2025-06-06	3.75	3.75	3.50	3.50	297,500
2025-06-05	4.00	4.00	3.75	3.75	579,515
2025-06-04	4.00	4.00	4.00	4.00	11,375
2025-06-03	4.50	4.50	4.00	4.00	260,434
2025-06-02	4.50	4.50	4.50	4.50	139,787
2025-05-30	4.50	4.50	4.50	4.50	191,810
2025-05-29	4.50	4.50	4.25	4.50	511,650
2025-05-28	4.00	4.50	4.00	4.50	314,888
2025-05-27	4.00	4.00	4.00	4.00	31,227
2025-05-26	3.65	3.65	3.65	3.65	0
2025-05-23	4.00	4.00	4.00	4.00	63,849
2025-05-22	3.50	4.25	3.50	4.00	416,167
2025-05-21	3.35	3.50	3.35	3.50	142,565
2025-05-20	3.25	3.35	3.25	3.35	184,298
2025-05-19	3.25	3.25	3.25	3.25	57,802
2025-05-16	3.14	3.25	3.14	3.25	655,636
2025-05-15	2.65	3.75	2.65	3.15	2,070,477
2025-05-14	2.65	2.65	2.65	2.65	7,563
2025-05-13	2.65	2.65	2.65	2.65	10,053
2025-05-12	2.65	2.65	2.65	2.65	104,264
2025-05-09	2.65	2.65	2.65	2.65	117,398
2025-05-08	2.60	2.60	2.60	2.60	2,297
2025-05-07	2.60	2.60	2.60	2.60	170,000
2025-05-06	2.70	2.70	2.60	2.60	90,517
2025-05-05	2.60	2.60	2.60	2.60	0
2025-05-02	2.75	2.75	2.70	2.70	580,000
2025-05-01	2.75	2.75	2.75	2.75	122,737
2025-04-30	2.75	2.75	2.75	2.75	55,020
2025-04-29	2.75	2.75	2.75	2.75	0
2025-04-28	2.75	2.75	2.75	2.75	28,602
2025-04-25	2.75	2.75	2.75	2.75	60,685
2025-04-24	2.80	2.80	2.75	2.75	213,819
2025-04-23	2.85	2.85	2.80	2.80	362,041
2025-04-22	2.90	2.90	2.85	2.85	81,522
2025-04-21	2.90	2.90	2.90	2.90	0
2025-04-18	2.90	2.90	2.90	2.90	0
2025-04-17	2.90	2.90	2.90	2.90	0
2025-04-16	2.90	2.90	2.90	2.90	82,598
2025-04-15	3.00	3.00	2.90	2.90	298,256
2025-04-14	2.90	3.00	2.90	3.00	306,304
2025-04-11	2.80	2.90	2.80	2.90	366,714
2025-04-10	2.80	2.80	2.80	2.80	2,698
2025-04-09	2.80	2.80	2.80	2.80	36,467
2025-04-08	2.80	2.80	2.80	2.80	3,339
2025-04-07	2.85	2.85	2.80	2.80	1,481,019
2025-04-04	2.80	2.85	2.80	2.85	200,000
2025-04-03	2.80	2.80	2.80	2.80	157,585
2025-04-02	2.85	2.85	2.85	2.85	213,001
2025-04-01	2.80	2.95	2.80	2.85	694,244
2025-03-31	2.45	2.80	2.45	2.80	1,080,268
2025-03-28	2.45	2.45	2.45	2.45	25,283
2025-03-27	2.45	2.45	2.45	2.45	76,497
2025-03-26	2.45	2.45	2.45	2.45	254,751
2025-03-25	2.45	2.45	2.45	2.45	36,373
2025-03-24	2.45	2.45	2.45	2.45	155,824
2025-03-21	2.45	2.45	2.45	2.45	21,840
2025-03-20	2.45	2.45	2.45	2.45	151,813
2025-03-19	2.45	2.45	2.45	2.45	23,839
2025-03-18	2.45	2.45	2.45	2.45	227,013
2025-03-17	2.90	2.90	2.35	2.45	780,531
2025-03-14	2.95	2.95	2.90	2.90	45,893
2025-03-13	2.95	2.95	2.86	2.95	9,907
2025-03-12	2.95	2.95	2.95	2.95	35,606
2025-03-11	2.95	2.95	2.95	2.95	36,000
2025-03-10	2.95	2.95	2.95	2.95	19,500
2025-03-07	2.95	2.95	2.95	2.95	10,000
2025-03-06	2.95	2.95	2.95	2.95	303
2025-03-05	2.95	2.95	2.95	2.95	2,284
2025-03-04	2.95	2.95	2.95	2.95	13,841
2025-03-03	2.95	3.00	2.95	2.95	1,031,940
2025-02-28	3.15	3.15	2.95	2.95	182,952
2025-02-27	3.30	3.30	3.10	3.15	1,032,838
2025-02-26	3.35	3.35	3.30	3.30	81,737
2025-02-25	3.55	3.55	3.35	3.35	256,823
2025-02-24	3.30	3.55	3.30	3.55	503,010
2025-02-21	3.40	3.40	3.30	3.30	310,037
2025-02-20	3.95	3.95	3.35	3.40	1,642,934
2025-02-19	2.95	4.20	2.95	3.95	7,278,615
2025-02-18	2.95	2.95	2.85	2.95	1,421,653
2025-02-17	2.45	2.95	2.44	2.95	3,100,583
2025-02-14	2.45	2.45	2.45	2.45	303,638
2025-02-13	2.45	2.45	2.45	2.45	2,174,761
2025-02-12	2.40	2.40	2.40	2.40	39,576
2025-02-11	2.40	2.40	2.40	2.40	20,445
2025-02-10	2.40	2.40	2.40	2.40	78,082
2025-02-07	2.40	2.40	2.40	2.40	439,475
2025-02-06	2.25	2.40	2.25	2.40	246,765
2025-02-05	2.25	2.25	2.25	2.25	97,777
2025-02-04	2.25	2.25	2.25	2.25	0
2025-02-03	2.15	2.25	2.15	2.25	856,446
2025-01-31	2.65	2.65	1.95	2.15	739,534
2025-01-30	2.80	2.80	2.65	2.65	46,152
2025-01-29	2.95	2.95	2.80	2.80	604,762
2025-01-28	2.95	2.95	2.95	2.95	38,520
2025-01-27	2.95	2.95	2.95	2.95	8,436
2025-01-24	2.95	2.95	2.95	2.95	1,656
2025-01-23	2.95	2.95	2.95	2.95	0
2025-01-22	2.95	2.95	2.95	2.95	754
2025-01-21	2.95	2.95	2.95	2.95	11,000
2025-01-20	2.95	2.95	2.95	2.95	0
2025-01-17	2.95	2.95	2.95	2.95	25,221
2025-01-16	3.00	3.00	2.95	2.95	207,038
2025-01-15	3.00	3.00	2.90	2.90	130,110
2025-01-14	3.00	3.00	3.00	3.00	5,285
2025-01-13	3.05	3.05	2.80	3.00	49,291
2025-01-10	3.05	3.05	3.05	3.05	0
2025-01-09	3.05	3.05	3.05	3.05	26,800
2025-01-08	3.05	3.05	3.05	3.05	0
2025-01-07	3.05	3.05	3.05	3.05	1,971
2025-01-06	3.05	3.05	3.05	3.05	41,135
2025-01-03	3.05	3.05	3.05	3.05	16,253
2025-01-02	3.05	3.05	3.05	3.05	0
2025-01-01	3.05	3.05	3.05	3.05	0
2024-12-31	3.05	3.05	3.05	3.05	4,686
2024-12-30	3.05	3.05	3.05	3.05	0
2024-12-27	3.05	3.05	3.05	3.05	3,553
2024-12-26	3.05	3.05	3.05	3.05	0
2024-12-25	3.05	3.05	3.05	3.05	0
2024-12-24	3.05	3.05	3.05	3.05	73,311
2024-12-23	3.05	3.05	3.05	3.05	0
2024-12-20	3.05	3.05	3.05	3.05	77,171
2024-12-19	3.05	3.05	3.05	3.05	22,185
2024-12-18	3.05	3.05	3.05	3.05	43,541
2024-12-17	3.05	3.05	3.05	3.05	25,685
2024-12-16	3.05	3.05	3.05	3.05	23,129
2024-12-13	3.05	3.05	3.05	3.05	15,139
2024-12-12	3.30	3.30	3.05	3.05	45,302
2024-12-11	3.30	3.30	3.30	3.30	10,755
2024-12-10	3.30	3.30	3.30	3.30	30,000
2024-12-09	3.30	3.30	3.30	3.30	5,000
2024-12-06	3.30	3.30	3.30	3.30	45,070
2024-12-05	3.30	3.30	3.30	3.30	47,632
2024-12-04	3.75	3.70	3.70	3.70	430,843
2024-12-03	3.85	3.85	3.75	3.75	218,888
2024-12-02	4.15	4.15	3.75	3.85	386,003
2024-11-29	4.25	4.25	4.15	4.15	54,598
2024-11-28	4.45	4.45	4.25	4.25	33,409
2024-11-27	4.50	4.50	4.45	4.45	18,115
2024-11-26	4.50	4.50	4.50	4.50	10,920
2024-11-25	4.50	4.50	4.50	4.50	15,380
2024-11-22	4.50	4.50	4.50	4.50	5,206
2024-11-21	4.50	4.50	4.50	4.50	28,560
2024-11-20	4.50	4.50	4.50	4.50	0
2024-11-19	4.50	4.10	4.10	4.10	23,106
2024-11-18	4.40	4.50	4.40	4.50	54,810
2024-11-15	4.50	4.50	4.40	4.40	31,410
2024-11-14	4.60	4.60	4.50	4.50	108,558
2024-11-13	4.60	4.60	4.60	4.60	31,778
2024-11-12	4.60	4.60	4.60	4.60	3,137
2024-11-11	5.00	5.00	4.60	4.60	50,037
2024-11-08	5.00	5.00	5.00	5.00	7,838
2024-11-07	5.00	5.00	5.00	5.00	10,084
2024-11-06	4.75	5.00	4.75	5.00	50,229
2024-11-05	4.75	4.75	4.75	4.75	158,852
2024-11-04	4.75	4.75	4.75	4.75	41,574
2024-11-01	4.75	4.75	4.65	4.65	193,387
2024-10-31	4.75	4.75	4.75	4.75	18,284
2024-10-30	4.75	4.75	4.75	4.75	58,996
2024-10-29	4.75	4.75	4.75	4.75	6,306
2024-10-28	4.75	4.75	4.75	4.75	101,107
2024-10-25	4.75	4.75	4.75	4.75	45,000
2024-10-24	4.75	4.75	4.75	4.75	170
2024-10-23	4.75	4.75	4.75	4.75	29,738
2024-10-22	4.75	4.75	4.75	4.75	4,750
2024-10-21	4.75	4.75	4.75	4.75	16,068
2024-10-18	4.75	4.75	4.75	4.75	0
2024-10-17	4.75	4.75	4.75	4.75	0
2024-10-16	4.75	4.75	4.75	4.75	120
2024-10-15	4.75	4.75	4.75	4.75	0
2024-10-14	4.75	4.75	4.75	4.75	91,156
2024-10-11	4.75	4.75	4.75	4.75	61,355
2024-10-10	5.25	5.25	4.75	4.75	489,856
2024-10-09	6.50	6.50	6.25	6.25	14,265
2024-10-08	6.50	6.50	6.50	6.50	0
2024-10-07	6.50	6.50	6.50	6.50	7,670
2024-10-04	6.50	6.50	6.50	6.50	0
2024-10-03	6.50	6.50	6.50	6.50	10,000
2024-10-02	6.50	6.50	6.50	6.50	132,356
2024-10-01	6.50	6.50	6.50	6.50	0
2024-09-30	6.50	6.50	6.50	6.50	25,030
2024-09-27	6.75	6.75	6.50	6.50	64,910
2024-09-26	6.75	6.75	6.75	6.75	0
2024-09-25	6.75	6.75	6.75	6.75	5,430
2024-09-24	6.75	6.75	6.75	6.75	3,785
2024-09-23	6.75	6.75	6.75	6.75	216
2024-09-20	6.75	6.75	6.75	6.75	0
2024-09-19	6.75	6.75	6.75	6.75	64,000
2024-09-18	6.75	6.75	6.75	6.75	1,321
2024-09-17	6.75	6.75	6.75	6.75	3,690
2024-09-16	7.00	7.00	6.75	6.75	8,977
2024-09-13	7.18	7.18	7.00	7.00	87,517
2024-09-12	7.25	7.25	7.18	7.18	32,786
2024-09-11	7.75	7.75	7.25	7.25	91,025
2024-09-10	7.75	7.75	7.75	7.75	11,596
2024-09-09	8.25	8.25	7.75	7.75	109,546
2024-09-06	8.25	8.25	8.25	8.25	1,363
2024-09-05	8.25	8.25	8.25	8.25	0
2024-09-04	8.25	8.25	8.25	8.25	0
2024-09-03	8.00	8.25	8.00	8.25	32,826
2024-09-02	8.00	8.00	8.00	8.00	49,684
2024-08-30	8.00	8.50	7.75	8.00	153,932
2024-08-29	8.00	8.00	8.00	8.00	20,000
2024-08-28	8.00	8.00	8.00	8.00	56,914
2024-08-27	8.00	8.00	8.00	8.00	58,940
2024-08-26	8.00	8.00	8.00	8.00	0
2024-08-23	6.33	8.00	6.33	8.00	520,279
2024-08-22	5.50	6.33	5.50	6.33	172,093
2024-08-21	5.50	5.50	5.50	5.50	19,811
2024-08-20	5.50	5.50	5.50	5.50	0
2024-08-19	5.50	5.50	5.50	5.50	9,184
2024-08-16	5.50	5.50	5.50	5.50	0
2024-08-15	5.25	5.50	5.25	5.50	23,181
2024-08-14	5.25	5.25	5.25	5.25	661
2024-08-13	5.25	5.25	5.25	5.25	0
2024-08-12	5.25	5.25	5.25	5.25	1,601
2024-08-09	5.25	5.25	5.25	5.25	0
2024-08-08	5.25	5.25	5.25	5.25	29,689
2024-08-07	5.00	5.25	5.00	5.25	125,400
2024-08-06	5.50	5.50	5.00	5.00	12,845
2024-08-05	5.50	5.50	5.50	5.50	16,988
2024-08-02	5.50	5.50	5.50	5.50	15,000
2024-08-01	5.50	5.50	5.50	5.50	58,797
2024-07-31	5.50	5.50	5.50	5.50	16,768
2024-07-30	5.75	5.75	5.50	5.50	90,255
2024-07-29	5.75	5.75	5.75	5.75	650
2024-07-26	5.75	5.75	5.75	5.75	44,121
2024-07-25	5.75	5.75	5.75	5.75	8,813
2024-07-24	5.75	5.75	5.75	5.75	15,931
2024-07-23	5.75	5.75	5.75	5.75	13,715
2024-07-22	5.75	5.75	5.75	5.75	14,392
2024-07-19	5.75	5.75	5.75	5.75	4,474
2024-07-18	5.75	5.75	5.75	5.75	49,760
2024-07-17	5.50	5.75	5.50	5.75	131,435
2024-07-16	5.25	5.50	5.25	5.50	346,746
2024-07-15	5.25	5.25	5.25	5.25	5,000
2024-07-12	5.50	5.50	5.25	5.25	117,726
2024-07-11	6.25	6.25	5.25	5.50	467,345
2024-07-10	7.50	8.00	6.25	6.25	483,669
2024-07-09	4.55	7.50	4.55	7.50	1,042,836
2024-07-08	5.38	5.50	4.25	4.55	330,290
2024-07-05	5.63	6.00	6.00	6.00	54,739
2024-07-04	5.63	5.63	5.63	5.63	3,811
2024-07-03	5.88	5.88	5.63	5.63	167,602
2024-07-02	6.63	6.63	5.23	5.88	224,938
2024-07-01	7.25	7.25	6.63	6.63	93,301
2024-06-28	7.25	7.25	7.25	7.25	81,769
2024-06-27	8.38	7.55	7.25	7.25	182,454
2024-06-26	8.38	8.38	8.00	8.38	131,364
2024-06-25	7.88	8.38	7.88	8.38	174,341
2024-06-24	7.88	7.88	7.80	7.88	23,000
2024-06-21	7.80	7.88	7.80	7.88	25,247
2024-06-20	7.88	7.88	7.88	7.88	2,774
2024-06-19	7.88	7.88	7.88	7.88	68,230
2024-06-18	7.88	7.88	7.88	7.88	14,898
2024-06-17	7.88	7.88	7.88	7.88	0
2024-06-14	7.88	7.88	7.88	7.88	67,994
2024-06-13	8.00	8.25	7.88	7.88	59,510
2024-06-12	8.63	8.63	8.25	8.25	189,967
2024-06-11	8.88	8.88	8.63	8.63	33,273
2024-06-10	8.88	8.88	8.88	8.88	12,884
2024-06-07	8.88	9.00	8.88	9.00	70,500
2024-06-06	8.88	9.20	8.88	8.88	23,224
2024-06-05	9.13	9.13	8.88	8.88	15,657
2024-06-04	9.13	9.13	9.13	9.13	3,400
2024-06-03	9.13	9.13	8.88	8.88	121,054
2024-05-31	9.25	9.25	9.13	9.13	10,000
2024-05-30	9.90	9.90	9.25	9.25	113,091
2024-05-29	9.90	9.60	9.60	9.60	83,542
2024-05-28	9.90	9.90	9.90	9.90	26,115
2024-05-27	9.90	9.90	9.90	9.90	0
2024-05-24	9.75	9.90	9.75	9.90	96,087
2024-05-23	9.75	9.75	9.75	9.75	30,000
2024-05-22	9.75	9.75	9.75	9.75	130,560
2024-05-21	9.75	9.90	9.90	9.75	125,919
2024-05-20	9.80	9.80	9.75	9.75	420,663
2024-05-17	9.75	9.80	9.75	9.75	115,346
2024-05-16	9.75	9.75	9.75	9.75	30,384
2024-05-15	9.75	9.75	9.75	9.75	14,470
2024-05-14	10.13	10.13	9.75	9.75	186,374
2024-05-13	10.25	10.20	10.20	10.13	184,439
2024-05-10	10.00	10.00	10.00	10.00	350,546
2024-05-09	10.00	10.30	10.30	10.30	54,736
2024-05-08	10.00	10.00	10.00	10.00	11,590
2024-05-07	9.78	10.00	9.78	10.00	84,728
2024-05-06	9.78	9.78	9.78	9.78	0
2024-05-03	9.63	9.78	9.63	9.78	148,624
2024-05-02	9.63	10.00	10.00	10.00	31,816
2024-05-01	9.25	9.63	9.25	9.63	194,367
2024-04-30	10.25	9.25	8.25	9.25	851,679
2024-04-29	11.50	11.50	10.25	10.25	104,993
2024-04-26	11.30	11.50	11.30	11.50	75,120
2024-04-25	11.30	11.30	11.30	11.30	49,340
2024-04-24	11.00	11.30	11.00	11.30	28,123
2024-04-23	11.00	11.00	11.00	11.00	826
2024-04-22	11.50	11.25	10.80	11.00	82,600
2024-04-19	11.75	12.00	11.50	11.50	36,832
2024-04-18	12.00	12.00	11.70	12.00	15,407
2024-04-17	12.00	12.00	12.00	12.00	10,000
2024-04-16	12.25	12.00	11.70	12.00	119,836
2024-04-15	11.00	12.50	11.00	12.25	438,790
2024-04-12	10.00	11.00	10.00	11.00	210,055
2024-04-11	10.00	10.00	10.00	10.00	3,689
2024-04-10	10.00	10.00	10.00	10.00	20,608
2024-04-09	10.00	10.40	10.00	10.40	64,737
2024-04-08	10.00	10.00	10.00	10.00	11,405
2024-04-05	10.00	10.00	10.00	10.00	38,631
2024-04-04	10.00	10.00	10.00	10.00	2,556
2024-04-03	10.00	10.00	10.00	10.00	27,130
2024-04-02	10.05	10.25	10.00	10.00	244,731
2024-04-01	10.05	10.05	10.05	10.05	0
2024-03-29	10.05	10.05	10.05	10.05	0
2024-03-28	10.25	10.25	10.05	10.05	12,023
2024-03-27	10.25	10.25	10.25	10.25	48,256
2024-03-26	10.25	10.25	10.25	10.25	0
2024-03-25	10.25	10.25	10.25	10.25	40
2024-03-22	10.25	10.25	10.25	10.25	20,500
2024-03-21	10.25	10.25	10.25	10.25	76,314
2024-03-20	11.25	11.25	10.25	10.25	199,273
2024-03-19	11.25	11.25	11.25	11.25	4,923
2024-03-18	11.25	11.25	11.25	11.25	0
2024-03-15	11.25	11.25	11.25	11.25	21,772
2024-03-14	11.25	11.25	11.25	11.25	604
2024-03-13	11.50	11.50	11.25	11.25	56,048
2024-03-12	11.50	11.50	11.50	11.50	15,403
2024-03-11	11.50	11.50	11.50	11.50	72,995
2024-03-08	11.75	11.75	11.50	11.50	7,635
2024-03-07	11.75	11.75	11.75	11.75	6,140
2024-03-06	11.75	11.75	11.75	11.75	29,526
2024-03-05	11.75	11.75	11.75	11.75	128
2024-03-04	11.75	12.50	11.75	12.50	75,144
2024-03-01	12.00	12.50	11.75	12.50	20,250
2024-02-29	12.00	12.00	12.00	12.00	52,723
2024-02-28	12.00	12.00	12.00	12.00	20,572
2024-02-27	12.00	12.00	12.00	12.00	0
2024-02-26	12.00	12.00	12.00	12.00	12,824
2024-02-23	12.00	12.00	12.00	12.00	10,241
2024-02-22	12.25	12.25	12.00	12.00	39,258
2024-02-21	12.63	12.63	12.25	12.25	187,956
2024-02-20	12.63	12.63	12.63	12.63	3,901
2024-02-19	12.38	12.50	12.50	12.50	62,911
2024-02-16	12.38	12.38	12.38	12.38	38,858
2024-02-15	12.63	12.63	12.38	12.38	127,594
2024-02-14	12.50	12.60	12.60	12.60	169,230
2024-02-13	13.00	13.00	12.50	12.50	90,837
2024-02-12	13.00	13.00	13.00	13.00	68,621
2024-02-09	13.00	13.00	13.00	13.00	32,585
2024-02-08	13.00	13.00	13.00	13.00	47,908
2024-02-07	12.75	13.00	12.75	13.00	129,691
2024-02-06	13.00	13.00	12.75	12.75	115,524
2024-02-05	13.00	13.00	13.00	13.00	13,409
2024-02-02	13.00	13.00	13.00	13.00	183,964
2024-02-01	13.00	13.00	13.00	13.00	14,530
2024-01-31	13.50	13.50	13.00	13.00	43,675
2024-01-30	13.75	13.75	13.50	13.50	75,878
2024-01-29	13.75	13.75	13.60	13.60	15,500
2024-01-26	13.50	13.50	13.50	13.50	4,898
2024-01-25	13.50	13.50	13.50	13.50	15,814
2024-01-24	13.38	13.50	13.38	13.50	92,236
2024-01-23	13.38	13.40	13.38	13.38	16,408
2024-01-22	13.38	13.38	13.38	13.38	3,588
2024-01-19	13.38	13.38	13.38	13.38	7,500
2024-01-18	13.25	13.38	13.25	13.38	22,948
2024-01-17	13.25	13.25	13.25	13.25	10,039
2024-01-16	14.50	14.50	13.25	13.25	24,395
2024-01-15	14.50	14.50	14.50	14.50	16,579
2024-01-12	14.50	14.50	14.50	14.50	2,295
2024-01-11	14.50	14.50	14.50	14.50	25,330
2024-01-10	14.50	14.50	14.50	14.50	0
2024-01-09	14.50	14.60	14.50	14.50	151,694
2024-01-08	14.50	14.50	14.50	14.50	47,963
2024-01-05	14.60	14.60	14.50	14.50	47,840
2024-01-04	14.40	14.50	14.40	14.50	23,160
2024-01-03	14.50	14.50	14.25	14.25	52,000
2024-01-02	14.75	14.20	14.20	14.20	48,000
2024-01-01	14.75	14.75	14.75	14.75	0
2023-12-29	14.75	14.75	14.75	14.75	1,453
2023-12-28	15.00	15.00	14.75	14.75	27,361
2023-12-27	15.00	15.00	15.00	15.00	30,069
2023-12-26	15.00	15.00	15.00	15.00	0
2023-12-25	15.00	15.00	15.00	15.00	0
2023-12-22	15.00	15.00	15.00	15.00	20,891
2023-12-21	15.00	15.00	14.75	15.00	69,815
2023-12-20	15.00	15.25	15.00	15.00	108,487
2023-12-19	14.50	14.50	14.50	14.50	6,203
2023-12-18	14.75	14.75	14.50	14.50	24,676
2023-12-15	14.75	14.75	14.75	14.75	15,699
2023-12-14	14.75	14.75	14.75	14.75	25,045
2023-12-13	15.25	15.25	14.75	14.75	42,635
2023-12-12	15.25	15.25	15.25	15.25	39,294
2023-12-11	15.25	15.25	15.25	15.25	5,911
2023-12-08	15.25	15.25	15.25	15.25	200,448
2023-12-07	15.25	15.25	15.25	15.25	38,714
2023-12-06	15.25	15.25	15.25	15.25	7,517
2023-12-05	15.25	15.50	15.25	15.25	61,174
2023-12-04	15.25	15.25	15.25	15.25	76,807
2023-12-01	15.00	15.25	15.00	15.25	65,427
2023-11-30	15.00	15.00	15.00	15.00	0
2023-11-29	14.25	15.00	14.25	15.00	133,198
2023-11-28	14.25	14.25	14.25	14.25	15,234
2023-11-27	15.00	15.00	14.25	14.25	68,097
2023-11-24	15.00	15.00	15.00	15.00	18,097
2023-11-23	15.50	15.75	15.00	15.00	190,169
2023-11-22	17.50	17.50	15.50	15.50	335,259
2023-11-21	17.25	17.20	17.20	17.20	253,291
2023-11-20	14.50	17.50	14.50	17.25	218,062
2023-11-17	14.25	14.50	14.25	14.50	74,056
2023-11-16	13.50	14.25	13.50	14.25	172,478
2023-11-15	13.50	13.50	13.50	13.50	21,187
2023-11-14	13.50	13.50	13.50	13.50	79,342
2023-11-13	11.13	14.25	11.13	13.50	1,104,497
2023-11-10	11.13	11.13	11.13	11.13	10,000
2023-11-09	11.13	11.13	11.13	11.13	61,733
2023-11-08	11.13	11.13	11.13	11.13	38,654
2023-11-07	11.13	11.13	11.13	11.13	2,438
2023-11-06	11.13	11.13	11.13	11.13	22,527
2023-11-03	11.13	11.13	11.13	11.13	55,973
2023-11-02	11.13	11.13	11.13	11.13	37,544
2023-11-01	11.13	11.13	11.13	11.13	0
2023-10-31	11.13	11.13	11.13	11.13	51,962
2023-10-30	11.00	11.13	11.00	11.00	12,200
2023-10-27	11.00	11.00	11.00	11.00	2,730
2023-10-26	11.00	11.00	11.00	11.00	27,807
2023-10-25	11.00	11.00	11.00	11.00	204,615
2023-10-24	11.00	11.00	11.00	11.00	36,429
2023-10-23	11.50	11.50	11.00	11.00	49,336
2023-10-20	11.50	11.50	11.50	11.50	50,000
2023-10-19	11.50	11.50	11.50	11.50	24,800
2023-10-18	11.50	11.50	11.50	11.50	28,000
2023-10-17	11.50	11.50	11.50	11.50	461
2023-10-16	11.75	11.75	11.50	11.50	52,041
2023-10-13	11.75	11.75	11.75	11.75	7,056
2023-10-12	11.75	11.75	11.75	11.75	484
2023-10-11	11.75	11.75	11.75	11.75	456
2023-10-10	11.75	11.75	11.75	11.75	37,981
2023-10-09	11.75	11.75	11.75	11.75	56,235
2023-10-06	11.75	11.75	11.75	11.75	21,196
2023-10-05	11.75	11.75	11.75	11.75	0
2023-10-04	12.00	12.00	11.75	11.75	0
2023-10-03	12.00	12.00	12.00	12.00	5,477
2023-10-02	12.00	12.00	12.00	12.00	6,942
2023-09-29	11.75	12.00	11.75	12.00	70,699
2023-09-28	12.00	12.00	11.75	11.75	30,323
2023-09-27	12.00	12.00	12.00	12.00	13,558
2023-09-26	12.00	12.00	12.00	12.00	8,500
2023-09-25	12.00	12.00	12.00	12.00	74,751
2023-09-22	12.75	12.75	12.00	12.00	140,250
2023-09-21	12.75	12.75	12.75	12.75	0
2023-09-20	12.75	12.75	12.75	12.75	66,564
2023-09-19	12.75	12.75	12.75	12.75	0
2023-09-18	12.75	12.75	12.75	12.75	23,602
2023-09-15	13.00	13.00	12.75	12.75	25,220
2023-09-14	13.00	13.00	13.00	13.00	2,583
2023-09-13	13.00	13.00	13.00	13.00	2,500
2023-09-12	13.00	13.00	13.00	13.00	50,844
2023-09-11	13.00	13.00	13.00	13.00	374,303
2023-09-08	13.25	13.25	13.00	13.00	9,000
2023-09-07	13.25	13.25	13.25	13.25	1,549
2023-09-06	13.75	13.75	13.25	13.25	15,492
2023-09-05	13.75	13.75	13.75	13.75	29,668
2023-09-04	13.50	14.00	13.50	13.75	82,767
2023-09-01	13.00	13.25	13.00	13.25	53,084
2023-08-31	13.00	13.00	13.00	13.00	28,272
2023-08-30	13.00	13.00	13.00	13.00	7,555
2023-08-29	13.00	13.00	13.00	13.00	3,969
2023-08-28	13.00	13.00	13.00	13.00	0
2023-08-25	13.25	13.25	13.00	13.00	21,501
2023-08-24	13.50	13.50	13.25	13.25	35,674
2023-08-23	13.50	13.50	13.50	13.50	100
2023-08-22	13.50	13.50	13.50	13.50	30,026
2023-08-21	13.50	13.50	13.50	13.50	10,527
2023-08-18	13.50	13.50	13.50	13.50	0
2023-08-17	13.50	13.50	13.50	13.50	0
2023-08-16	13.50	13.50	13.50	13.50	17,234
2023-08-15	13.50	13.50	13.50	13.50	5,661
2023-08-14	13.50	13.50	13.50	13.50	61,940
2023-08-11	13.50	13.80	13.50	13.50	2,834
2023-08-10	13.50	13.50	13.50	13.50	49
2023-08-09	13.50	13.50	13.50	13.50	98
2023-08-08	13.75	13.75	13.50	13.50	15,080
2023-08-07	13.50	13.75	13.50	13.75	60,000
2023-08-04	13.25	13.50	13.25	13.50	12,116
2023-08-03	13.25	13.25	13.25	13.25	76,382
2023-08-02	13.25	13.25	13.25	13.25	54,164
2023-08-01	13.25	13.25	13.25	13.25	1,677
2023-07-31	13.25	13.25	13.25	13.25	12,231
2023-07-28	13.25	13.25	13.25	13.25	41
2023-07-27	13.25	13.25	13.25	13.25	41,306
2023-07-26	13.25	13.25	13.25	13.25	55,900
2023-07-25	13.25	13.25	13.25	13.25	2,094
2023-07-24	13.25	13.25	13.25	13.25	41,770
2023-07-21	13.25	13.25	13.25	13.25	6,497
2023-07-20	13.25	13.25	13.25	13.25	18,858
2023-07-19	13.25	13.25	13.25	13.25	4,837
2023-07-18	13.25	13.25	13.25	13.25	0
2023-07-17	14.00	14.00	13.25	13.25	29,718
2023-07-14	13.25	14.00	13.25	14.00	93,660
2023-07-13	13.00	13.25	13.00	13.25	106,836
2023-07-12	13.50	13.50	12.75	13.00	89,650
2023-07-11	13.50	13.50	13.50	13.50	5,000
2023-07-10	13.50	13.50	13.50	13.50	16,061
2023-07-07	13.50	13.50	13.50	13.50	35,906
2023-07-06	14.00	14.00	13.50	13.50	116,113
2023-07-05	14.00	14.00	14.00	14.00	77,000
2023-07-04	14.50	14.50	14.00	14.00	62,948
2023-07-03	14.50	14.50	14.50	14.50	12,671
2023-06-30	14.50	14.50	14.50	14.50	8,353
2023-06-29	14.50	14.50	14.50	14.50	5,000
2023-06-28	14.50	14.50	14.50	14.50	142,002
2023-06-27	14.50	14.50	14.50	14.50	142,958
2023-06-26	14.50	14.50	14.50	14.50	48,054
2023-06-23	14.75	14.75	14.50	14.50	108,868
2023-06-22	14.75	14.75	14.75	14.75	8,838
2023-06-21	14.75	14.75	14.75	14.75	12,861
2023-06-20	14.50	14.75	14.50	14.75	287,495
2023-06-19	15.13	15.13	14.88	14.88	93,312
2023-06-16	15.13	15.13	15.13	15.13	10,687
2023-06-15	15.13	15.13	15.13	15.13	85,000
2023-06-14	15.13	15.13	15.13	15.13	62,185
2023-06-13	15.13	15.13	15.13	15.13	22,019
2023-06-12	15.13	15.13	15.13	15.13	60,698
2023-06-09	15.13	15.13	15.13	15.13	5,166
2023-06-08	16.50	16.50	15.13	15.13	215,335
2023-06-07	16.75	16.75	16.50	16.50	24,040
2023-06-06	16.75	16.75	16.75	16.75	28,777
2023-06-05	17.50	17.50	16.75	16.75	47,948
2023-06-02	16.75	16.75	16.50	16.50	5,480
2023-06-01	16.75	16.75	16.75	16.75	40,957
2023-05-31	16.50	16.75	16.50	16.75	60,242
2023-05-30	16.50	16.50	16.50	16.50	3,444
2023-05-29	16.50	16.50	16.50	16.50	0
2023-05-26	16.50	16.50	16.50	16.50	49,000
2023-05-25	16.50	16.50	16.50	16.50	13,514
2023-05-24	16.75	16.75	16.50	16.50	21,500
2023-05-23	17.00	17.00	16.75	16.75	102,862
2023-05-22	17.00	17.00	17.00	17.00	13,808
2023-05-19	17.00	17.00	17.00	17.00	2,946
2023-05-18	17.25	17.25	17.25	17.25	0
2023-05-17	17.25	17.25	17.25	17.25	25,217
2023-05-16	18.50	18.50	17.25	17.25	84,119
2023-05-15	18.75	18.75	18.50	18.50	26,139
2023-05-12	18.25	18.25	18.00	18.00	18,771
2023-05-11	18.25	18.25	18.25	18.25	7,510
2023-05-10	18.75	18.75	18.25	18.25	14,930
2023-05-09	18.75	18.75	18.75	18.75	40,530
2023-05-08	18.75	18.75	18.75	18.75	0
2023-05-05	18.75	18.75	18.75	18.75	3,246
2023-05-04	18.75	19.00	18.75	18.75	109,484
2023-05-03	18.75	18.75	18.75	18.75	25,942
2023-05-02	18.75	18.75	18.50	18.75	42,866
2023-05-01	18.75	18.75	18.75	18.75	0
2023-04-28	19.00	19.00	18.25	18.75	66,665
2023-04-27	19.00	19.00	19.00	19.00	30,694
2023-04-26	19.00	19.00	19.00	19.00	1,960
2023-04-25	19.00	19.00	19.00	19.00	3,000
2023-04-24	19.50	19.50	19.00	19.00	10,000
2023-04-21	19.75	19.75	19.50	19.50	101,783
2023-04-20	19.75	19.75	19.75	19.75	6,135
2023-04-19	22.00	22.00	19.75	19.75	153,771
2023-04-18	18.50	21.00	21.00	21.00	237,724
2023-04-17	18.00	18.50	18.00	18.50	74,985
2023-04-14	18.00	18.00	18.00	18.00	15,386
2023-04-13	18.00	18.00	18.00	18.00	64,295
2023-04-12	17.75	18.00	17.75	18.00	26,238
2023-04-11	17.00	17.75	17.00	17.75	39,398
2023-04-10	17.00	17.00	17.00	17.00	0
2023-04-07	17.00	17.00	17.00	17.00	0
2023-04-06	16.00	17.00	17.00	17.00	198,607
2023-04-05	15.75	16.00	15.75	16.00	40,574
2023-04-04	16.50	16.50	15.75	15.75	92,098
2023-04-03	16.50	16.50	16.50	16.50	68,462
2023-03-31	16.50	16.50	16.50	16.50	26,605
2023-03-30	16.50	16.50	16.50	16.50	16,281
2023-03-29	16.75	16.75	16.50	16.50	82,857
2023-03-28	16.75	16.75	16.75	16.75	11,126
2023-03-27	16.75	16.75	16.75	16.75	57,818
2023-03-24	18.00	18.00	16.75	16.75	82,387
2023-03-23	18.00	18.50	18.00	18.00	121,943
2023-03-22	18.75	18.75	17.50	17.50	102,292
2023-03-21	19.25	19.25	19.25	19.25	37,467
2023-03-20	19.25	19.25	19.25	19.25	136,725
2023-03-17	19.50	19.00	19.00	19.00	90,474
2023-03-16	19.50	19.50	19.50	19.50	46,583
2023-03-15	19.50	19.50	19.50	19.50	36,670
2023-03-14	19.50	19.50	19.50	19.50	75,975
2023-03-13	19.50	19.50	19.50	19.50	14,814
2023-03-10	20.25	20.25	19.75	20.25	15,202
2023-03-09	20.75	20.75	20.25	20.25	94,478
2023-03-08	20.75	21.00	20.75	20.75	50,349
2023-03-07	21.50	21.50	20.75	20.75	33,533
2023-03-06	19.75	21.50	19.75	21.50	170,374
2023-03-03	18.25	20.25	18.25	19.75	150,838
2023-03-02	19.00	19.00	18.25	18.25	74,949
2023-03-01	19.50	19.50	19.00	19.00	75,764
2023-02-28	20.50	20.50	20.00	20.00	31,538
2023-02-27	21.00	21.00	20.50	20.50	39,144
2023-02-24	21.00	21.00	21.00	21.00	115,353
2023-02-23	21.75	21.75	21.00	21.00	193,622
2023-02-22	18.00	23.00	18.00	21.75	1,722,176
2023-02-21	17.00	17.00	17.00	17.00	13,585
2023-02-20	17.25	17.25	17.00	17.00	6,064
2023-02-17	17.25	17.25	17.25	17.25	5,701
2023-02-16	17.25	17.25	17.25	17.25	39,073
2023-02-15	17.25	17.25	17.25	17.25	56,246
2023-02-14	17.25	17.25	17.25	17.25	55,958
2023-02-13	17.75	17.75	17.25	17.25	105,512
2023-02-10	18.75	18.75	17.75	17.75	652,192
2023-02-09	18.75	18.75	18.75	18.75	195,517
2023-02-08	20.00	20.00	18.85	18.85	304,359
2023-02-07	19.00	21.25	19.00	19.75	299,759
2023-02-06	18.38	21.00	18.38	19.00	1,036,304
2023-02-03	12.75	20.00	12.75	18.38	2,080,744
2023-02-02	13.00	13.00	12.75	12.75	214,448
2023-02-01	13.00	13.00	13.00	13.00	25,027
2023-01-31	13.00	13.00	13.00	13.00	12,500
2023-01-30	13.25	13.25	13.00	13.00	93,095
2023-01-27	13.25	13.25	13.25	13.25	23,194
2023-01-26	13.63	13.63	13.25	13.25	65,429
2023-01-25	14.00	14.00	13.50	13.63	92,200
2023-01-24	14.00	14.00	13.75	14.00	32,889
2023-01-23	13.75	13.75	13.75	13.75	39,341
2023-01-20	14.00	14.00	13.75	13.75	28,702
2023-01-19	14.25	14.25	14.00	14.00	129,991
2023-01-18	14.75	15.00	14.25	14.25	198,959
2023-01-17	14.25	14.25	14.25	14.25	48,210
2023-01-16	14.25	14.25	14.25	14.25	259
2023-01-13	14.25	14.25	14.25	14.25	101,348
2023-01-12	14.25	14.25	14.25	14.25	78,622
2023-01-11	14.25	14.25	14.25	14.25	3,700
2023-01-10	14.25	14.25	14.25	14.25	15,512
2023-01-09	14.25	14.25	14.25	14.25	27,183
2023-01-06	14.25	14.25	14.25	14.25	117,466
2023-01-05	14.50	14.50	14.25	14.25	72,312
2023-01-04	14.50	14.50	14.50	14.50	125,879
2023-01-03	14.50	14.50	14.50	14.50	27,820
2023-01-02	14.38	14.38	14.38	14.38	0
2022-12-30	14.38	14.38	14.38	14.38	50,000
2022-12-29	14.63	14.63	14.38	14.38	19,335
2022-12-28	14.63	14.63	14.63	14.63	33,140
2022-12-27	14.63	14.63	14.63	14.63	0
2022-12-26	14.63	14.63	14.63	14.63	0
2022-12-23	14.63	14.63	14.63	14.63	17,121
2022-12-22	14.63	14.63	14.63	14.63	15,191
2022-12-21	14.63	14.63	14.63	14.63	1,056
2022-12-20	14.63	14.63	14.50	14.63	0
2022-12-19	14.63	14.63	14.63	14.63	7,139
2022-12-16	14.75	14.75	14.63	14.63	37,206
2022-12-15	14.75	14.75	14.75	14.75	15,000
2022-12-14	14.75	14.75	14.75	14.75	4,149
2022-12-13	14.75	14.75	14.75	14.75	8,774
2022-12-12	14.75	14.75	14.75	14.75	0
2022-12-09	14.75	14.75	14.75	14.75	283
2022-12-08	14.75	14.75	14.75	14.75	37,878
2022-12-07	14.75	14.75	14.75	14.75	7,410
2022-12-06	14.75	14.75	14.75	14.75	498
2022-12-05	14.75	14.75	14.75	14.75	20,699
2022-12-02	14.75	14.75	14.75	14.75	1,002
2022-12-01	14.75	14.75	14.75	14.75	3,446
2022-11-30	14.88	14.88	14.75	14.75	22,000
2022-11-29	15.00	15.00	14.75	14.88	26,251
2022-11-28	15.00	15.00	15.00	15.00	10,571
2022-11-25	15.00	15.00	15.00	15.00	11,000
2022-11-24	15.00	15.00	15.00	15.00	71,939
2022-11-23	15.00	15.00	15.00	15.00	8,484
2022-11-22	15.00	15.00	15.00	15.00	6,748
2022-11-21	15.00	15.00	15.00	15.00	13,333
2022-11-18	14.50	15.00	14.25	15.00	106,560
2022-11-17	14.50	14.50	14.25	14.50	28,140
2022-11-16	14.50	14.50	14.50	14.50	126,155
2022-11-15	15.00	15.00	14.50	14.50	91,366
2022-11-14	15.00	15.00	15.00	15.00	43,580
2022-11-11	15.25	15.25	15.00	15.00	39,754
2022-11-10	15.45	15.45	15.25	15.25	21,254
2022-11-09	15.50	16.00	15.45	15.45	35,548
2022-11-08	15.50	15.50	15.50	15.50	20,199
2022-11-07	15.75	15.75	15.50	15.50	45,998
2022-11-04	15.75	16.00	15.75	15.75	39,327
2022-11-03	15.75	15.75	15.75	15.75	12,554
2022-11-02	16.00	16.00	15.75	15.75	12,402
2022-11-01	16.00	16.00	16.00	16.00	0
2022-10-31	16.00	16.00	16.00	16.00	10,117
2022-10-28	16.25	16.25	16.00	16.00	33,393
2022-10-27	16.50	16.50	16.25	16.25	24,309
2022-10-26	16.50	16.50	16.50	16.50	7,840
2022-10-25	16.50	16.50	16.50	16.50	9,147
2022-10-24	16.25	16.25	16.25	16.25	25,682
2022-10-21	17.00	17.00	16.25	16.25	254,960
2022-10-20	17.00	17.00	17.00	17.00	5,000
2022-10-19	17.00	17.00	17.00	17.00	10,563
2022-10-18	17.00	17.00	17.00	17.00	3,243
2022-10-17	17.00	17.00	17.00	17.00	6,010
2022-10-14	17.50	17.50	17.00	17.00	130,938
2022-10-13	17.75	17.75	17.50	17.50	63,057
2022-10-12	18.25	18.25	17.75	17.75	73,906
2022-10-11	18.00	18.25	18.00	18.25	76,920
2022-10-10	18.75	18.75	18.00	18.00	130,748
2022-10-07	19.25	18.50	18.50	18.50	51,952
2022-10-06	19.00	19.50	19.00	19.25	137,837
2022-10-05	18.25	18.50	18.25	18.50	91,193
2022-10-04	19.00	18.50	17.90	18.25	155,762
2022-10-03	19.13	19.13	19.00	19.00	71,684
2022-09-30	19.25	19.25	19.13	19.13	82,256
2022-09-29	19.50	19.50	19.25	19.25	76,911
2022-09-28	19.50	19.50	19.50	19.50	0
2022-09-27	19.50	19.50	19.50	19.50	76,114
2022-09-26	19.63	19.63	19.50	19.50	35,500
2022-09-23	19.63	19.88	19.25	19.63	11,817
2022-09-22	19.63	19.63	19.63	19.63	6,866
2022-09-21	20.50	20.50	19.63	19.63	95,007
2022-09-20	20.50	20.50	20.50	20.50	77,418
2022-09-19	20.50	20.50	20.50	20.50	0
2022-09-16	20.00	20.50	20.00	20.50	68,927
2022-09-15	20.25	20.25	20.00	20.00	12,508
2022-09-14	20.25	20.25	20.25	20.25	29,778
2022-09-13	20.75	20.75	20.25	20.25	86,117
2022-09-12	20.50	20.75	20.50	20.75	150,097
2022-09-09	20.75	20.75	20.50	20.50	25,000
2022-09-08	21.25	21.25	20.75	20.75	124,740
2022-09-07	20.50	21.25	20.50	21.25	172,749
2022-09-06	20.25	20.50	20.25	20.50	68,087
2022-09-05	19.50	20.25	19.50	20.25	73,492
2022-09-02	19.25	19.50	19.25	19.50	34,590
2022-09-01	23.00	23.00	19.25	19.25	421,702
2022-08-31	22.50	22.50	22.50	22.50	48,317
2022-08-30	22.75	22.75	22.50	22.50	23,124
2022-08-29	22.75	22.75	22.75	22.75	0
2022-08-26	22.75	22.75	22.75	22.75	131,398
2022-08-25	22.75	22.75	22.75	22.75	56,223
2022-08-24	22.75	22.75	22.75	22.75	36,906
2022-08-23	23.00	23.00	22.75	22.75	12,097
2022-08-22	23.00	23.00	23.00	23.00	82,068
2022-08-19	23.75	23.75	23.00	23.00	58,581
2022-08-18	24.25	24.20	24.20	24.20	15,156
2022-08-17	24.00	24.25	24.00	24.25	41,572
2022-08-16	24.00	24.00	24.00	24.00	30,758
2022-08-15	24.00	24.00	24.00	24.00	35,711
2022-08-12	23.00	23.50	23.00	23.50	121,751
2022-08-11	23.75	23.75	23.00	23.00	24,193
2022-08-10	24.50	24.00	23.75	23.75	137,212
2022-08-09	24.25	24.50	24.25	24.50	82,872
2022-08-08	24.25	24.25	24.25	24.25	33,073
2022-08-05	24.25	24.25	23.50	24.25	28,187
2022-08-04	24.25	24.25	24.25	24.25	41,618
2022-08-03	23.50	24.25	23.50	24.25	24,303
2022-08-02	23.50	23.50	23.50	23.50	25,387
2022-08-01	23.75	24.25	23.00	23.50	85,359
2022-07-29	21.25	24.25	21.25	24.00	257,921
2022-07-28	20.25	21.25	20.25	21.25	118,054
2022-07-27	20.25	20.25	20.25	20.25	47,038
2022-07-26	20.25	20.25	20.25	20.25	12,475
2022-07-25	20.25	20.25	20.25	20.25	9,500
2022-07-22	20.25	20.25	20.25	20.25	61,331
2022-07-21	20.50	20.50	20.25	20.25	27,382
2022-07-20	20.50	20.50	20.50	20.50	78,008
2022-07-19	21.00	21.00	20.50	20.50	59,892
2022-07-18	20.50	21.00	20.50	21.00	79,771
2022-07-15	20.50	20.50	20.50	20.50	77,079
2022-07-14	22.00	22.00	20.50	20.50	127,203
2022-07-13	22.00	22.00	22.00	22.00	750
2022-07-12	22.00	22.00	22.00	22.00	10,128
2022-07-11	22.00	22.00	22.00	22.00	10,441
2022-07-08	22.00	22.00	21.00	22.00	67,583
2022-07-07	22.00	22.00	22.00	22.00	16,800
2022-07-06	23.50	23.50	22.00	22.00	51,113
2022-07-05	22.75	24.00	22.75	23.50	45,343
2022-07-04	22.75	22.75	22.75	22.75	21,728
2022-07-01	22.75	22.75	22.75	22.75	71,405
2022-06-30	24.00	24.00	22.75	22.75	141,008
2022-06-29	25.50	25.50	24.00	24.00	163,899
2022-06-28	26.50	26.50	25.50	25.50	132,459
2022-06-27	25.50	25.75	25.50	25.75	21,405
2022-06-24	26.50	26.50	25.25	25.50	184,792
2022-06-23	27.00	27.00	26.50	26.50	18,826
2022-06-22	28.25	28.25	27.50	27.50	94,104
2022-06-21	28.25	28.25	28.25	28.25	46,531
2022-06-20	28.00	28.25	27.50	28.25	57,586
2022-06-17	28.00	28.50	28.00	28.00	63,258
2022-06-16	29.00	29.00	28.00	28.00	18,337
2022-06-15	29.00	29.00	29.00	29.00	15,180
2022-06-14	29.00	29.00	29.00	29.00	17,866
2022-06-13	29.00	29.00	29.00	29.00	55,673
2022-06-10	30.50	30.50	29.00	29.00	81,563
2022-06-09	31.00	31.00	30.50	30.50	62,321
2022-06-08	31.00	31.00	31.00	31.00	111,176
2022-06-07	31.50	31.50	30.50	31.00	59,006
2022-06-06	30.50	31.50	30.50	31.50	54,222
2022-06-03	30.50	30.50	30.50	30.50	0
2022-06-02	30.50	30.50	30.50	30.50	0
2022-06-01	30.50	30.50	30.50	30.50	31,475
2022-05-31	30.50	30.50	30.50	30.50	51,619
2022-05-30	30.75	30.75	30.50	30.50	92,653
2022-05-27	30.75	30.75	30.50	30.50	175,088
2022-05-26	31.25	31.25	30.75	30.75	39,921
2022-05-25	32.00	32.00	31.25	31.25	35,623
2022-05-24	32.75	32.75	32.00	32.00	81,377
2022-05-23	32.50	32.75	32.50	32.75	36,828
2022-05-20	32.50	32.50	32.50	32.50	98,080
2022-05-19	33.00	33.00	32.50	32.50	36,591
2022-05-18	33.00	33.00	33.00	33.00	26,211
2022-05-17	33.50	33.50	33.00	33.00	70,469
2022-05-16	33.00	33.50	33.00	33.50	53,338
2022-05-13	31.50	33.00	31.50	33.00	61,644
2022-05-12	32.25	32.25	31.50	31.50	85,669
2022-05-11	31.50	32.25	31.50	32.25	204,927
2022-05-10	32.50	32.50	31.50	31.50	270,907
2022-05-09	36.50	36.75	32.50	32.50	404,402
2022-05-06	36.00	36.50	36.00	36.50	84,604
2022-05-05	33.50	36.50	33.50	36.00	195,617
2022-05-04	33.00	33.50	33.00	33.50	226,462
2022-05-03	33.50	33.50	32.75	32.75	234,591
2022-05-02	33.50	33.50	33.50	33.50	0
2022-04-29	33.50	33.50	33.00	33.50	242,152
2022-04-28	32.75	33.00	32.50	33.00	148,010
2022-04-27	32.50	34.00	32.50	32.75	252,113
2022-04-26	35.00	35.00	32.50	32.50	130,790
2022-04-25	35.50	35.50	35.00	35.00	55,205
2022-04-22	35.75	35.75	35.50	35.50	53,747
2022-04-21	35.00	35.75	35.00	35.75	42,877
2022-04-20	36.25	36.25	34.75	35.00	128,389
2022-04-19	35.75	36.25	35.75	36.25	215,771
2022-04-18	35.75	35.75	35.75	35.75	0
2022-04-15	35.75	35.75	35.75	35.75	0
2022-04-14	38.25	38.25	35.75	35.75	212,353
2022-04-13	37.50	38.75	37.50	38.25	332,946
2022-04-12	37.75	38.75	37.00	37.50	500,742
2022-04-11	35.75	39.50	35.75	37.75	704,593
2022-04-08	33.00	35.50	33.00	35.50	464,573
2022-04-07	32.00	33.00	32.00	33.00	139,511
2022-04-06	32.00	32.00	32.00	32.00	143,417
2022-04-05	32.00	32.00	30.75	32.00	246,461
2022-04-04	33.00	33.50	32.25	32.25	70,818
2022-04-01	33.00	33.00	32.00	32.00	72,417
2022-03-31	32.00	34.75	32.00	33.00	314,841
2022-03-30	31.00	32.00	30.75	32.00	277,907
2022-03-29	33.25	30.50	30.50	30.50	384,262
2022-03-28	33.50	33.50	33.25	33.25	176,321
2022-03-25	35.50	35.50	33.50	33.50	268,017
2022-03-24	37.00	37.00	35.75	35.75	246,620
2022-03-23	36.00	36.50	35.75	36.25	474,338
2022-03-22	37.50	37.50	35.50	36.50	501,694
2022-03-21	34.00	41.25	34.00	37.50	1,455,460
2022-03-18	29.00	35.00	29.00	33.75	1,013,159
2022-03-17	29.00	29.00	27.50	29.00	294,838
2022-03-16	26.50	30.50	26.50	29.00	1,127,459
2022-03-15	24.00	26.50	24.00	26.50	524,437
2022-03-14	23.00	24.00	22.50	24.00	330,657
2022-03-11	22.00	22.00	22.00	22.00	3,006
2022-03-10	22.00	22.00	22.00	22.00	39,348
2022-03-09	21.50	22.00	21.50	22.00	148,373
2022-03-08	21.75	21.75	21.50	21.50	94,800
2022-03-07	23.00	23.00	21.75	21.75	343,403
2022-03-04	24.50	24.50	22.75	23.00	272,134
2022-03-03	24.75	24.75	24.50	24.50	168,901
2022-03-02	25.00	25.00	24.75	24.75	236,636
2022-03-01	24.00	25.00	24.00	25.00	265,154
2022-02-28	22.75	24.00	22.75	24.00	188,469
2022-02-25	23.00	23.00	21.25	22.50	466,547
2022-02-24	21.55	23.00	21.00	23.00	243,629
2022-02-23	23.00	23.00	22.50	22.50	177,819
2022-02-22	24.75	24.75	23.00	23.00	173,046
2022-02-21	24.75	26.50	24.50	24.75	550,840
2022-02-18	24.50	24.50	23.50	23.50	364,388
2022-02-17	24.25	24.50	24.25	24.50	120,071
2022-02-16	24.75	24.75	24.25	24.25	89,593
2022-02-15	24.75	24.75	24.75	24.75	112,615
2022-02-14	25.25	25.25	24.50	24.75	101,365
2022-02-11	25.25	25.25	25.25	25.25	28,413
2022-02-10	25.25	25.25	25.25	25.25	60,064
2022-02-09	25.00	25.25	25.00	25.25	235,936
2022-02-08	25.00	25.00	25.00	25.00	142,108
2022-02-07	26.00	26.00	25.00	25.00	118,138
2022-02-04	27.00	27.00	26.00	26.00	124,802
2022-02-03	27.75	27.75	27.00	27.00	127,854
2022-02-02	26.00	28.75	26.00	27.75	305,933
2022-02-01	25.75	26.00	25.75	26.00	70,832
2022-01-31	26.50	26.50	25.75	25.75	148,447
2022-01-28	27.00	27.00	26.50	26.50	89,005
2022-01-27	25.00	28.00	25.00	27.00	407,795
2022-01-26	24.50	25.25	24.50	25.25	382,402
2022-01-25	24.50	24.50	24.50	24.50	14,640
2022-01-24	26.75	26.75	24.50	24.50	454,948
2022-01-21	26.75	26.75	26.75	26.75	27,200
2022-01-20	27.25	27.50	26.75	26.75	153,317
2022-01-19	28.00	28.00	27.00	27.25	155,878
2022-01-18	27.50	28.00	27.50	28.00	265,697
2022-01-17	28.25	28.25	27.00	27.50	205,694
2022-01-14	28.50	28.50	28.25	28.25	106,262
2022-01-13	28.50	28.50	28.50	28.50	109,432
2022-01-12	28.50	28.50	28.50	28.50	67,286
2022-01-11	31.25	31.25	28.50	28.50	314,538
2022-01-10	28.25	31.25	28.25	31.25	425,964
2022-01-07	29.75	29.75	28.25	28.25	222,479
2022-01-06	31.50	31.50	29.20	29.75	442,347
2022-01-05	32.00	32.00	30.00	31.50	337,313
2022-01-04	35.25	36.00	31.00	32.00	785,819
2022-01-03	34.75	34.75	34.75	34.75	0
2021-12-31	34.75	34.75	34.75	34.75	228,799
2021-12-30	38.00	38.00	34.50	34.75	183,264
2021-12-29	38.50	38.50	34.50	37.50	608,095
2021-12-28	37.50	37.50	37.50	37.50	0
2021-12-27	37.50	37.50	37.50	37.50	0
2021-12-24	39.50	39.50	37.50	37.50	88,322
2021-12-23	38.00	39.50	38.00	39.50	293,483
2021-12-22	42.00	43.50	35.50	38.00	1,367,438
2021-12-21	39.00	42.50	39.00	42.00	785,128
2021-12-20	40.00	40.00	37.50	39.00	538,983
2021-12-17	41.50	42.50	39.50	40.00	485,753
2021-12-16	39.00	41.50	38.50	41.50	404,988
2021-12-15	39.50	40.50	39.00	39.00	189,399
2021-12-14	43.50	43.50	38.00	39.50	530,066
2021-12-13	39.00	46.50	41.50	43.50	1,734,257
2021-12-10	35.50	38.70	38.70	38.70	880,640
2021-12-09	37.25	37.00	34.00	34.00	753,160
2021-12-08	39.00	41.50	37.25	37.25	2,034,303
2021-12-07	29.50	39.50	29.50	38.50	1,798,025
2021-12-06	26.50	32.00	26.50	29.50	1,376,591
2021-12-03	27.00	27.00	24.50	26.50	581,655
2021-12-02	27.00	28.00	27.00	27.00	388,048
2021-12-01	22.00	29.50	22.00	27.00	2,399,907
2021-11-30	21.25	21.25	20.50	20.50	36,980
2021-11-29	22.00	22.00	21.25	21.25	309,571
2021-11-26	22.25	22.25	22.00	22.00	77,873
2021-11-25	22.25	22.25	22.25	22.25	66,001
2021-11-24	22.50	22.50	21.75	22.25	92,691
2021-11-23	22.75	22.75	22.50	22.50	98,386
2021-11-22	22.25	22.75	22.25	22.75	176,612
2021-11-19	22.50	22.50	22.25	22.25	64,992
2021-11-18	23.00	23.00	22.50	22.50	85,721
2021-11-17	23.80	23.80	23.00	23.00	108,733
2021-11-16	23.25	23.50	23.25	23.50	100,289
2021-11-15	23.25	24.25	23.25	23.25	423,741
2021-11-12	20.50	23.50	20.50	23.25	1,601,798
2021-11-11	20.25	20.50	20.25	20.50	121,211
2021-11-10	20.25	20.25	20.25	20.25	32,734
2021-11-09	20.00	20.25	20.00	20.25	52,137
2021-11-08	20.00	20.00	20.00	20.00	667
2021-11-05	19.75	20.00	19.75	20.00	55,811
2021-11-04	20.00	20.00	19.75	19.75	8,151
2021-11-03	19.75	20.25	19.75	20.00	25,800
2021-11-02	19.75	19.75	19.75	19.75	17,564
2021-11-01	20.10	20.10	19.75	19.75	64,717
2021-10-29	21.00	21.00	20.10	20.10	234,257
2021-10-28	21.00	21.00	21.00	21.00	17,000
2021-10-27	21.00	21.00	21.00	21.00	57,241
2021-10-26	21.00	21.00	21.00	21.00	72,688
2021-10-25	21.00	21.00	20.50	21.00	22,413
2021-10-22	21.75	21.75	21.00	21.00	47,536
2021-10-21	21.75	21.75	21.75	21.75	11,698
2021-10-20	21.75	21.75	21.75	21.75	1,274
2021-10-19	21.50	21.75	21.50	21.75	44,000
2021-10-18	21.50	21.50	21.50	21.50	85,731
2021-10-15	21.50	21.50	21.50	21.50	35,301
2021-10-14	21.50	21.50	21.00	21.50	50,559
2021-10-13	21.75	21.75	21.00	21.50	98,677
2021-10-12	22.75	22.75	21.75	21.75	35,523
2021-10-11	22.50	22.75	22.50	22.75	15,617
2021-10-08	22.50	22.50	22.50	22.50	98,351
2021-10-07	19.75	22.50	19.75	22.50	502,686
2021-10-06	21.50	21.50	19.75	19.75	283,842
2021-10-05	21.75	22.00	21.25	21.50	147,748
2021-10-04	22.25	22.25	21.25	21.75	162,781
2021-10-01	22.25	22.25	22.25	22.25	30,205
2021-09-30	22.75	22.75	22.25	22.25	28,104
2021-09-29	22.75	22.75	22.75	22.75	198,803
2021-09-28	23.25	23.25	22.50	22.75	283,531
2021-09-27	23.25	23.25	22.50	23.25	36,090
2021-09-24	23.25	23.25	23.00	23.25	248,784
2021-09-23	23.25	23.25	23.25	23.25	15,236
2021-09-22	23.75	23.75	23.25	23.25	17,618
2021-09-21	23.50	23.75	23.50	23.75	11,242
2021-09-20	24.50	24.50	23.25	23.50	171,095
2021-09-17	25.00	25.00	24.50	24.50	106,424
2021-09-16	25.50	25.50	25.00	25.00	240,188
2021-09-15	27.25	27.25	25.50	25.50	304,969
2021-09-14	28.00	28.00	27.25	27.25	201,723
2021-09-13	25.75	29.00	25.75	28.00	428,024
2021-09-10	25.75	24.80	24.80	24.80	191,221
2021-09-09	26.25	26.25	25.75	25.75	69,435
2021-09-08	25.25	27.00	25.25	26.25	608,415
2021-09-07	24.75	25.50	24.75	25.25	287,727
2021-09-06	22.50	25.00	25.00	25.00	376,938
2021-09-03	22.25	22.50	22.00	22.50	88,704
2021-09-02	21.50	22.25	21.50	22.25	75,729
2021-09-01	21.00	21.75	21.00	21.50	93,833
2021-08-31	20.75	20.75	20.75	20.75	13,840
2021-08-30	20.75	20.75	20.75	20.75	0
2021-08-27	19.75	20.75	19.75	20.75	116,401
2021-08-26	19.75	19.75	19.75	19.75	104,688
2021-08-25	19.75	19.75	19.75	19.75	22,805
2021-08-24	19.75	19.75	19.75	19.75	3,529
2021-08-23	20.25	20.25	19.75	19.75	112,755
2021-08-20	20.25	20.25	20.25	20.25	31,466
2021-08-19	20.25	20.25	20.25	20.25	33,595
2021-08-18	20.50	20.50	20.25	20.25	10,971
2021-08-17	21.25	21.25	20.50	20.50	46,204
2021-08-16	21.75	21.75	21.25	21.25	33,306
2021-08-13	21.75	21.75	21.75	21.75	13,730
2021-08-12	22.50	23.00	21.50	21.75	338,256
2021-08-11	22.25	22.25	22.25	22.25	23,236
2021-08-10	22.50	22.50	22.25	22.25	133,383
2021-08-09	23.00	23.00	22.50	22.50	96,467
2021-08-06	23.00	23.00	23.00	23.00	24,679
2021-08-05	23.00	23.00	23.00	23.00	55,629
2021-08-04	21.75	23.50	23.50	23.50	547,420
2021-08-03	20.75	22.00	20.75	21.75	191,853
2021-08-02	21.25	21.25	20.75	20.75	51,184
2021-07-30	21.25	21.25	21.25	21.25	37,443
2021-07-29	20.50	22.50	20.50	21.25	214,588
2021-07-28	21.50	21.50	20.50	20.50	102,846
2021-07-27	21.50	21.50	21.50	21.50	62,609
2021-07-26	21.50	21.50	21.50	21.50	9
2021-07-23	21.50	21.50	21.50	21.50	51,173
2021-07-22	21.50	21.50	21.50	21.50	11,685
2021-07-21	21.50	21.50	21.50	21.50	25,005
2021-07-20	21.50	21.50	21.50	21.50	5,823
2021-07-19	22.50	22.50	21.50	21.50	47,577
2021-07-16	22.75	22.75	22.50	22.50	90,821
2021-07-15	23.25	23.25	22.75	22.75	156,960
2021-07-14	20.75	23.25	20.75	23.25	547,661
2021-07-13	21.00	21.00	20.75	20.75	65,540
2021-07-12	21.00	21.00	21.00	21.00	24,663
2021-07-09	21.75	21.75	21.00	21.00	308,979
2021-07-08	21.75	22.00	21.50	21.75	201,708
2021-07-07	22.75	22.75	22.00	22.00	531,580
2021-07-06	21.00	25.75	21.00	22.75	1,673,193
2021-07-05	20.00	20.50	20.00	20.50	292,408
2021-07-02	20.00	20.00	20.00	20.00	2,742
2021-07-01	19.63	20.00	19.63	20.00	64,112
2021-06-30	19.63	19.63	19.63	19.63	22,619
2021-06-29	20.50	20.50	19.63	19.63	91,435
2021-06-28	20.75	20.95	19.50	20.50	262,324
2021-06-25	20.75	20.75	20.75	20.75	42,438
2021-06-24	21.00	21.00	20.75	20.75	23,368
2021-06-23	21.00	21.00	21.00	21.00	20,126
2021-06-22	21.70	21.70	21.00	21.00	63,119
2021-06-21	21.80	21.80	21.70	21.70	31,811
2021-06-18	21.80	21.80	21.80	21.80	21,766
2021-06-17	22.50	22.50	21.80	21.80	95,637
2021-06-16	22.50	22.50	22.50	22.50	16,091
2021-06-15	22.50	22.50	22.50	22.50	72,942
2021-06-14	22.50	22.50	22.50	22.50	26,948
2021-06-11	23.30	23.30	22.50	22.50	100,527
2021-06-10	23.50	23.50	23.30	23.30	55,710
2021-06-09	23.50	23.50	23.50	23.50	77,363
2021-06-08	23.50	23.50	23.50	23.50	25,028
2021-06-07	23.50	23.50	23.00	23.50	10,703
2021-06-04	23.50	23.50	23.50	23.50	31,662
2021-06-03	23.50	23.50	23.50	23.50	58,356
2021-06-02	23.40	23.50	23.40	23.50	34,856
2021-06-01	22.60	23.40	22.60	23.40	67,669
2021-05-28	22.50	22.75	22.50	22.60	146,006
2021-05-27	22.50	22.50	22.50	22.50	164,273
2021-05-26	22.00	23.00	22.00	22.50	643,874

Share	Price	Change
Bradda Head Lithium (BHL)	3.90	36.84%
Tern (TERN)	1.15	27.78%
IQE (IQE)	54.00	18.03%
Shoe Zone (SHOE)	67.50	17.39%
Kazera Global (KZG)	1.175	14.63%

Share	Price	Change
Sound Energy (SOU)	2.75	-41.49%
Union Jack (UJO)	3.90	-17.89%
Engage Xr (EXR)	0.165	-17.5%
Great Western Mining Corporation PLC (GWMO)	3.95	-16.84%
Mercantile Ports & Logistics (MPL)	1.20	-11.11%

Share	Price	Volume
Tower Resources (TRP)	0.0215	633,290,567
Forgent (FORG)	0.015	182,817,907
Ethernity Net (ENET)	0.0013	181,825,551
Premier African Minerals (PREM)	0.019	176,847,682
Quantum Helium (QHE)	0.0275	127,739,816