Corero Network Share History

Corero Network Share Price history. The following table shows end-of-day data CNS historical share prices for Corero Network, 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.

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

Date	Open	High	Low	Close	Volume
2026-08-21	7.25	7.25	7.25	7.25	348,873
2026-08-20	7.25	7.25	7.25	7.25	307,782
2026-08-19	7.25	7.25	7.25	7.25	195,603
2026-08-18	7.25	7.25	7.25	7.25	116,767
2026-08-17	7.60	7.75	7.25	7.25	1,763,444
2026-08-14	6.75	7.60	6.75	7.60	3,227,623
2026-08-13	8.00	8.00	6.60	6.60	3,143,876
2026-08-12	8.25	8.25	8.00	8.00	552,254
2026-08-11	8.75	8.75	8.25	8.25	695,169
2026-08-10	8.75	8.75	8.75	8.75	70,257
2026-08-07	8.75	8.75	8.75	8.75	399,222
2026-08-06	9.25	9.25	8.75	8.75	2,366,359
2026-08-05	8.25	8.25	8.25	8.25	535,059
2026-08-04	8.25	8.25	8.25	8.25	100,811
2026-08-03	8.25	8.25	8.25	8.25	31,403
2026-07-31	8.50	8.50	8.25	8.25	146,734
2026-07-30	8.50	8.50	8.50	8.50	11,334
2026-07-29	8.50	8.50	8.50	8.50	3,031
2026-07-28	8.50	8.50	8.50	8.50	40,442
2026-07-27	8.50	8.50	8.50	8.50	34,699
2026-07-24	8.50	8.50	8.25	8.50	191
2026-07-23	8.50	8.50	8.50	8.50	254,531
2026-07-22	8.25	8.50	8.25	8.50	627,074
2026-07-21	8.25	8.25	8.25	8.25	655,246
2026-07-20	8.25	7.50	7.50	7.50	152,253
2026-07-17	8.25	8.25	8.25	8.25	380,963
2026-07-16	9.00	9.00	8.35	8.35	457,716
2026-07-15	9.25	9.25	9.00	9.00	152,952
2026-07-14	9.25	9.25	9.25	9.25	53,344
2026-07-13	9.25	9.50	9.25	9.25	149,774
2026-07-10	9.25	9.25	9.25	9.25	97,124
2026-07-09	9.25	9.25	9.25	9.25	5,796
2026-07-08	9.00	9.50	9.00	9.25	317,875
2026-07-07	9.50	9.50	9.50	9.50	85,274
2026-07-06	9.25	9.00	9.00	9.00	173,070
2026-07-03	10.25	9.00	9.00	9.00	735,383
2026-07-02	10.75	10.75	10.25	10.25	196,610
2026-07-01	10.75	10.75	10.75	10.75	254,512
2026-06-30	10.75	10.75	10.75	10.75	781
2026-06-29	10.75	10.75	10.75	10.75	10,713
2026-06-26	10.75	10.75	10.75	10.75	25,858
2026-06-25	10.75	10.75	10.75	10.75	2,141
2026-06-24	10.75	10.75	10.75	10.75	1,105
2026-06-23	10.75	10.75	10.75	10.75	32,246
2026-06-22	10.75	10.75	10.75	10.75	28,827
2026-06-19	10.75	10.75	10.75	10.75	51,262
2026-06-18	11.00	11.00	10.75	10.75	220,649
2026-06-17	10.75	10.50	10.50	10.50	205,004
2026-06-16	11.00	11.00	10.75	10.75	61,937
2026-06-15	11.00	11.00	11.00	11.00	202,237
2026-06-12	11.25	11.25	11.25	11.25	17,368
2026-06-11	11.25	11.10	11.10	11.10	180,585
2026-06-10	11.25	11.25	11.25	11.25	118,637
2026-06-09	11.25	11.25	11.25	11.25	10,567
2026-06-08	11.25	11.25	11.25	11.25	118,996
2026-06-05	11.25	11.25	11.25	11.25	116,741
2026-06-04	10.75	11.25	10.75	11.25	184,806
2026-06-03	10.75	10.75	10.75	10.75	208,383
2026-06-02	10.75	10.75	10.75	10.75	38,650
2026-06-01	10.75	10.75	10.75	10.75	74,546
2026-05-29	10.75	10.75	10.75	10.75	26,809
2026-05-28	10.75	10.75	10.75	10.75	13,052
2026-05-27	10.75	10.75	10.75	10.75	72,111
2026-05-26	10.75	10.75	10.75	10.75	52,078
2026-05-25	10.75	10.75	10.75	10.75	0
2026-05-22	10.75	10.75	10.75	10.75	74,134
2026-05-21	10.75	10.75	10.75	10.75	75,712
2026-05-20	11.00	11.00	10.75	10.75	146,786
2026-05-19	11.75	11.75	10.75	11.00	808,815
2026-05-18	11.75	11.75	11.75	11.75	64,088
2026-05-15	11.75	11.75	11.75	11.75	116,555
2026-05-14	11.75	11.75	11.75	11.75	73,256
2026-05-13	11.75	11.75	11.75	11.75	116,470
2026-05-12	12.13	12.13	11.75	11.75	215,456
2026-05-11	12.25	12.25	12.13	12.13	120,664
2026-05-08	12.25	12.25	12.25	12.25	55,166
2026-05-07	12.25	12.25	12.25	12.25	61,863
2026-05-06	12.25	12.25	12.25	12.25	57,731
2026-05-05	12.50	12.50	12.25	12.25	145,383
2026-05-04	12.50	12.50	12.50	12.50	0
2026-05-01	12.50	12.50	12.50	12.50	70,208
2026-04-30	12.50	12.50	12.50	12.50	158,055
2026-04-29	12.75	12.75	12.50	12.50	61,975
2026-04-28	12.75	12.75	12.75	12.75	25,792
2026-04-27	12.75	12.75	12.75	12.75	49,172
2026-04-24	12.75	12.75	12.75	12.75	98,389
2026-04-23	12.75	12.75	12.75	12.75	17,887
2026-04-22	12.75	12.75	12.75	12.75	8,730
2026-04-21	12.75	12.75	12.75	12.75	305,775
2026-04-20	12.50	12.75	12.50	12.75	226,691
2026-04-17	12.50	12.50	12.50	12.50	106,395
2026-04-16	12.50	12.50	12.50	12.50	49,174
2026-04-15	12.50	12.50	12.50	12.50	56,614
2026-04-14	12.00	12.50	12.00	12.50	453,768
2026-04-13	12.00	12.00	12.00	12.00	109,550
2026-04-10	12.00	12.00	12.00	12.00	375,211
2026-04-09	12.00	12.00	12.00	12.00	13,090
2026-04-08	12.00	13.20	13.20	13.20	113,474
2026-04-07	12.00	12.25	12.00	12.00	172,122
2026-04-06	12.00	12.00	12.00	12.00	0
2026-04-03	12.00	12.00	12.00	12.00	0
2026-04-02	12.00	12.00	12.00	12.00	75,694
2026-04-01	12.00	12.00	12.00	12.00	18,452
2026-03-31	12.00	12.00	12.00	12.00	20,481
2026-03-30	12.00	12.00	12.00	12.00	323,881
2026-03-27	12.00	12.00	12.00	12.00	9,614
2026-03-26	12.00	12.00	12.00	12.00	1,281,523
2026-03-25	12.00	12.00	12.00	12.00	205,751
2026-03-24	12.00	12.00	12.00	12.00	227,465
2026-03-23	11.50	11.75	11.50	11.50	116,867
2026-03-20	11.75	11.75	11.75	11.75	43,711
2026-03-19	11.75	11.75	11.75	11.75	30,186
2026-03-18	11.75	11.75	11.75	11.75	20,754
2026-03-17	11.75	11.75	11.75	11.75	58,159
2026-03-16	11.75	11.75	11.75	11.75	57,165
2026-03-13	11.75	11.75	11.75	11.75	116,872
2026-03-12	12.00	12.00	11.75	11.75	312,631
2026-03-11	12.00	12.00	12.00	12.00	22,538
2026-03-10	12.00	12.00	12.00	12.00	37,285
2026-03-09	11.75	12.00	11.75	12.00	79,673
2026-03-06	12.00	12.00	12.00	12.00	894,678
2026-03-05	12.25	12.25	12.00	12.00	119,501
2026-03-04	12.25	12.25	12.25	12.25	22,230
2026-03-03	13.00	13.00	12.25	12.25	701,125
2026-03-02	13.00	13.00	13.00	13.00	2,196,243
2026-02-27	13.00	13.00	13.00	13.00	104,069
2026-02-26	13.00	13.00	13.00	13.00	40,240
2026-02-25	12.75	13.00	12.75	13.00	394,844
2026-02-24	13.00	13.00	12.75	12.75	349,306
2026-02-23	13.00	13.00	13.00	13.00	333,801
2026-02-20	13.00	13.00	13.00	13.00	171,999
2026-02-19	13.00	13.00	13.00	13.00	166,109
2026-02-18	13.00	13.00	13.00	13.00	301,069
2026-02-17	13.00	13.00	13.00	13.00	82,333
2026-02-16	13.00	13.00	13.00	13.00	115,770
2026-02-13	13.00	13.00	13.00	13.00	242,814
2026-02-12	13.00	13.00	13.00	13.00	8,601
2026-02-11	13.00	13.00	13.00	13.00	129,764
2026-02-10	13.00	13.00	13.00	13.00	157,286
2026-02-09	13.00	13.00	13.00	13.00	76,033
2026-02-06	13.00	13.00	13.00	13.00	790,713
2026-02-05	13.25	13.25	13.00	13.00	93,023
2026-02-04	12.60	13.25	12.50	13.25	1,068,208
2026-02-03	12.50	12.60	12.50	12.60	444,377
2026-02-02	12.00	12.50	12.00	12.50	281,017
2026-01-30	12.00	12.00	12.00	12.00	175,317
2026-01-29	12.50	12.50	12.00	12.00	1,680,894
2026-01-28	12.75	12.75	12.50	12.50	189,771
2026-01-27	12.75	12.75	12.75	12.75	65,819
2026-01-26	13.00	13.00	12.75	12.75	155,732
2026-01-23	13.00	13.00	13.00	13.00	167,462
2026-01-22	13.00	13.00	13.00	13.00	17,919
2026-01-21	13.00	13.00	13.00	13.00	103,158
2026-01-20	13.00	13.00	13.00	13.00	74,825
2026-01-19	13.00	13.00	13.00	13.00	132,468
2026-01-16	13.00	13.00	13.00	13.00	2,558,497
2026-01-15	13.00	13.00	13.00	13.00	202,998
2026-01-14	11.75	13.00	11.75	13.00	810,099
2026-01-13	11.75	11.75	11.75	11.75	946,650
2026-01-12	11.00	12.00	11.50	11.75	1,886,353
2026-01-09	10.25	10.00	10.00	10.00	145,965
2026-01-08	9.75	10.25	9.75	10.25	355,032
2026-01-07	9.55	9.75	9.55	9.55	78,615
2026-01-06	9.55	9.55	9.55	9.55	19,559
2026-01-05	9.55	9.55	9.55	9.55	156,757
2026-01-02	9.55	9.55	9.55	9.55	58,382
2026-01-01	9.55	9.55	9.55	9.55	0
2025-12-31	9.55	9.55	9.55	9.55	9,438
2025-12-30	9.55	9.55	9.55	9.55	178,887
2025-12-29	9.55	9.55	9.55	9.55	127,348
2025-12-26	9.55	9.55	9.55	9.55	0
2025-12-25	9.55	9.55	9.55	9.55	0
2025-12-24	9.55	9.55	9.55	9.55	1,073
2025-12-23	9.30	9.55	9.30	9.55	506,251
2025-12-22	9.25	9.30	9.25	9.30	80,770
2025-12-19	9.25	9.30	9.25	9.30	3,492
2025-12-18	9.30	9.30	9.30	9.30	39,583
2025-12-17	9.30	9.30	9.30	9.30	28,727
2025-12-16	9.30	9.30	9.30	9.30	212,834
2025-12-15	9.30	9.30	9.30	9.30	71,871
2025-12-12	9.30	9.30	9.30	9.30	366,961
2025-12-11	9.30	9.30	9.30	9.30	53,662
2025-12-10	9.75	9.75	9.30	9.30	424,627
2025-12-09	9.75	9.75	9.75	9.75	229,970
2025-12-08	9.75	9.75	9.75	9.75	42,923
2025-12-05	9.75	9.75	9.75	9.75	78,640
2025-12-04	10.00	10.00	9.75	9.75	598,619
2025-12-03	10.00	10.00	10.00	10.00	50,572
2025-12-02	10.00	10.00	10.00	10.00	106,901
2025-12-01	10.00	10.00	10.00	10.00	9
2025-11-28	10.25	10.25	10.00	10.00	38,211
2025-11-27	10.25	10.25	10.25	10.25	340,881
2025-11-26	10.25	10.25	10.25	10.25	74,012
2025-11-25	10.00	10.50	10.00	10.25	324,130
2025-11-24	10.00	10.00	10.00	10.00	55,636
2025-11-21	10.00	10.00	10.00	10.00	26,747
2025-11-20	10.00	10.00	10.00	10.00	136,679
2025-11-19	10.00	10.00	10.00	10.00	33,171
2025-11-18	10.00	10.00	10.00	10.00	121,706
2025-11-17	10.00	10.00	10.00	10.00	201,752
2025-11-14	10.00	10.00	10.00	10.00	295,546
2025-11-13	10.00	10.00	10.00	10.00	62,238
2025-11-12	10.00	10.00	10.00	10.00	326,107
2025-11-11	10.00	10.00	10.00	10.00	1,906,250
2025-11-10	9.75	10.00	9.75	10.00	195,441
2025-11-07	9.75	9.75	9.75	9.75	143,061
2025-11-06	9.65	9.75	9.65	9.75	584,670
2025-11-05	8.75	9.65	8.75	9.65	1,275,692
2025-11-04	8.75	8.75	8.75	8.75	83,776
2025-11-03	8.75	8.75	8.75	8.75	139,606
2025-10-31	8.75	8.75	8.75	8.75	159,599
2025-10-30	8.65	8.75	8.65	8.75	200,522
2025-10-29	8.65	8.65	8.65	8.65	252,570
2025-10-28	8.90	8.90	8.65	8.65	530,711
2025-10-27	9.25	9.25	9.15	9.15	171,516
2025-10-24	9.25	9.25	9.25	9.25	206,170
2025-10-23	9.25	9.25	9.25	9.25	124,942
2025-10-22	9.50	9.50	9.25	9.25	213,573
2025-10-21	9.60	9.60	9.50	9.50	113,578
2025-10-20	10.15	10.15	9.60	9.60	215,627
2025-10-17	10.25	10.25	10.15	10.15	120,407
2025-10-16	10.50	10.50	10.25	10.25	76,390
2025-10-15	10.75	10.75	10.50	10.50	182,247
2025-10-14	10.75	10.75	10.75	10.75	100,656
2025-10-13	10.75	10.75	10.75	10.75	53,995
2025-10-10	10.75	10.75	10.75	10.75	65,044
2025-10-09	10.75	10.75	10.75	10.75	48,766
2025-10-08	10.75	10.75	10.75	10.75	61,446
2025-10-07	11.50	11.50	10.75	10.75	153,593
2025-10-06	11.50	11.50	11.50	11.50	14,217,037
2025-10-03	11.50	11.50	11.50	11.50	770,603
2025-10-02	11.50	11.50	11.50	11.50	295,961
2025-10-01	11.50	11.50	11.50	11.50	243,159
2025-09-30	11.00	11.50	11.00	11.50	643,133
2025-09-29	11.00	11.00	11.00	11.00	147,395
2025-09-26	10.00	11.00	10.00	11.00	1,123,409
2025-09-25	9.75	10.25	9.75	10.00	752,732
2025-09-24	9.75	9.75	9.50	9.75	196,417
2025-09-23	9.50	9.75	9.50	9.75	175,172
2025-09-22	9.25	9.50	9.25	9.50	269,862
2025-09-19	9.25	9.25	9.25	9.25	108,267
2025-09-18	9.25	9.25	9.25	9.25	155,810
2025-09-17	9.25	9.25	9.25	9.25	314,288
2025-09-16	9.25	9.25	9.25	9.25	43,639
2025-09-15	9.25	9.25	9.25	9.25	73,453
2025-09-12	9.25	9.25	9.25	9.25	198,993
2025-09-11	9.75	9.75	9.25	9.25	262,906
2025-09-10	9.75	9.75	9.75	9.75	18,947
2025-09-09	9.75	9.75	9.75	9.75	16,983
2025-09-08	9.75	9.75	9.75	9.75	95,791
2025-09-05	9.75	9.75	9.75	9.75	22,591
2025-09-04	9.75	9.75	9.75	9.75	8,499
2025-09-03	9.75	9.75	9.75	9.75	25,937
2025-09-02	9.75	9.75	9.75	9.75	99,105
2025-09-01	9.75	9.75	9.75	9.75	32,885
2025-08-29	10.00	10.00	9.75	9.75	427,106
2025-08-28	10.00	10.00	10.00	10.00	185,764
2025-08-27	10.00	10.00	10.00	10.00	39,389
2025-08-26	10.00	10.00	10.00	10.00	107,296
2025-08-25	10.00	10.00	10.00	10.00	0
2025-08-22	10.00	10.00	10.00	10.00	12,112
2025-08-21	10.00	10.00	10.00	10.00	576
2025-08-20	10.00	10.00	10.00	10.00	54,937
2025-08-19	10.00	10.00	10.00	10.00	35,851
2025-08-18	10.00	10.00	10.00	10.00	40,982
2025-08-15	10.00	10.00	10.00	10.00	57,597
2025-08-14	9.75	10.25	9.75	10.00	464,828
2025-08-13	9.75	9.75	9.75	9.75	133,054
2025-08-12	9.75	9.75	9.75	9.75	234,932
2025-08-11	9.75	9.75	9.75	9.75	120,840
2025-08-08	9.75	9.75	9.75	9.75	169,886
2025-08-07	9.75	9.75	9.75	9.75	21,472
2025-08-06	9.75	9.75	9.75	9.75	203,046
2025-08-05	9.75	9.75	9.75	9.75	217,917
2025-08-04	9.75	9.75	9.75	9.75	105,586
2025-08-01	9.75	9.75	9.75	9.75	229,656
2025-07-31	9.75	9.75	9.75	9.75	151,957
2025-07-30	9.75	9.75	9.75	9.75	16,060
2025-07-29	9.75	9.75	9.75	9.75	278,748
2025-07-28	10.00	10.00	9.60	9.75	414,179
2025-07-25	9.50	9.50	9.50	9.50	264,618
2025-07-24	9.75	9.75	9.50	9.50	134,257
2025-07-23	9.50	9.75	9.50	9.75	501,819
2025-07-22	9.00	9.50	9.00	9.50	1,031,531
2025-07-21	9.00	9.00	8.75	9.00	1,064,894
2025-07-18	8.75	9.00	8.75	9.00	643,435
2025-07-17	9.25	9.25	8.75	8.75	1,217,331
2025-07-16	12.75	12.75	9.10	9.25	5,510,205
2025-07-15	14.75	14.75	14.75	14.75	9,161
2025-07-14	15.25	15.25	14.75	14.75	259,352
2025-07-11	15.25	15.25	15.25	15.25	99,987
2025-07-10	15.25	15.25	15.25	15.25	20,753
2025-07-09	15.25	15.25	15.25	15.25	57,619
2025-07-08	14.75	15.25	14.75	15.25	246,943
2025-07-07	14.50	14.75	14.50	14.75	137,707
2025-07-04	14.25	14.50	14.25	14.50	62,203
2025-07-03	14.50	14.50	14.50	14.50	14,025
2025-07-02	14.50	14.50	14.50	14.50	131,972
2025-07-01	14.00	14.50	14.00	14.50	50,226
2025-06-30	14.25	14.25	14.25	14.25	303,556
2025-06-27	14.00	14.25	14.00	14.25	134,860
2025-06-26	14.00	14.00	14.00	14.00	267,596
2025-06-25	14.00	14.00	14.00	14.00	372,870
2025-06-24	14.00	14.00	14.00	14.00	67,781
2025-06-23	15.00	15.00	13.75	14.00	1,119,795
2025-06-20	15.00	15.00	15.00	15.00	27,877
2025-06-19	15.00	15.00	15.00	15.00	108,710
2025-06-18	15.00	15.00	15.00	15.00	105,239
2025-06-17	15.00	15.00	15.00	15.00	143,688
2025-06-16	15.10	15.10	14.75	15.00	745,662
2025-06-13	15.10	15.10	15.10	15.10	134,339
2025-06-12	15.10	15.10	15.10	15.10	75,090
2025-06-11	15.00	15.10	15.00	15.10	249,892
2025-06-10	15.75	15.75	15.00	15.00	358,076
2025-06-09	16.00	16.00	15.75	15.75	178,230
2025-06-06	16.00	16.00	16.00	16.00	48,925
2025-06-05	15.75	15.75	15.75	15.75	90,466
2025-06-04	16.00	16.00	15.75	15.75	24,223
2025-06-03	16.00	16.00	16.00	16.00	135,423
2025-06-02	16.00	16.00	16.00	16.00	170,925
2025-05-30	15.75	16.00	15.75	16.00	223,371
2025-05-29	15.75	15.75	15.75	15.75	91,365
2025-05-28	16.00	16.00	15.75	15.75	93,279
2025-05-27	16.25	16.25	16.00	16.00	118,407
2025-05-26	15.88	15.88	15.88	15.88	0
2025-05-23	16.00	16.00	15.75	15.75	463,259
2025-05-22	16.50	16.50	15.63	16.00	851,015
2025-05-21	17.25	17.25	16.50	16.50	329,905
2025-05-20	17.50	17.50	17.25	17.25	289,998
2025-05-19	17.50	17.50	17.50	17.50	175,352
2025-05-16	17.50	17.50	17.50	17.50	12,345
2025-05-15	17.50	17.50	17.50	17.50	34,437
2025-05-14	17.50	17.50	17.50	17.50	175,141
2025-05-13	17.95	17.95	17.25	17.50	509,048
2025-05-12	17.95	17.95	17.95	17.95	208,097
2025-05-09	18.00	18.00	17.95	17.95	325,019
2025-05-08	17.70	18.00	17.70	18.00	189,677
2025-05-07	17.50	17.70	17.50	17.70	90,670
2025-05-06	17.95	17.95	17.70	17.70	202,603
2025-05-05	18.20	18.20	18.20	18.20	0
2025-05-02	17.70	17.95	17.70	17.95	373,727
2025-05-01	17.70	17.70	17.70	17.70	54,871
2025-04-30	17.70	17.70	17.70	17.70	26,977
2025-04-29	17.70	17.70	17.70	17.70	93,740
2025-04-28	17.70	17.70	17.70	17.70	30,879
2025-04-25	17.50	17.70	17.50	17.70	120,075
2025-04-24	17.50	17.50	17.50	17.50	89,966
2025-04-23	17.50	17.50	17.50	17.50	86,583
2025-04-22	17.50	17.50	17.50	17.50	87,299
2025-04-21	17.50	17.50	17.50	17.50	0
2025-04-18	17.50	17.50	17.50	17.50	0
2025-04-17	17.50	17.50	17.50	17.50	166,944
2025-04-16	17.30	17.50	17.30	17.50	258,778
2025-04-15	15.75	17.25	15.75	17.25	545,735
2025-04-14	15.25	15.75	15.25	15.75	225,310
2025-04-11	15.25	15.25	15.25	15.25	179,164
2025-04-10	14.75	15.38	14.75	15.25	816,411
2025-04-09	14.00	14.70	14.70	14.70	713,903
2025-04-08	13.75	14.10	13.75	14.10	198,783
2025-04-07	15.50	15.50	13.75	13.75	698,234
2025-04-04	16.10	16.10	15.50	15.50	476,537
2025-04-03	16.10	16.10	16.10	16.10	312,769
2025-04-02	16.10	16.50	16.10	16.35	1,151,939
2025-04-01	17.25	18.00	15.25	16.10	3,094,631
2025-03-31	16.95	16.95	16.70	16.70	82,443
2025-03-28	16.95	16.95	16.95	16.95	50,604
2025-03-27	16.95	16.95	16.95	16.95	136,090
2025-03-26	16.95	16.95	16.95	16.95	1,635
2025-03-25	16.95	16.95	16.95	16.95	43,301
2025-03-24	17.05	17.05	16.95	16.95	148,013
2025-03-21	17.50	17.50	17.05	17.05	328,404
2025-03-20	17.50	17.50	17.50	17.50	138,137
2025-03-19	17.50	17.50	17.50	17.50	5,174
2025-03-18	17.50	17.50	17.50	17.50	13,367
2025-03-17	17.50	17.50	17.50	17.50	64,066
2025-03-14	18.05	18.05	17.50	17.50	154,622
2025-03-13	18.05	18.05	18.05	18.05	25,429
2025-03-12	18.05	18.05	18.05	18.05	8,120
2025-03-11	18.70	18.70	18.05	18.05	255,316
2025-03-10	18.70	18.70	18.70	18.70	40,869
2025-03-07	18.70	18.70	18.70	18.70	90,190
2025-03-06	18.70	18.70	18.70	18.70	184,041
2025-03-05	18.70	18.70	18.70	18.70	79,555
2025-03-04	18.70	18.70	18.70	18.70	115,358
2025-03-03	19.20	19.20	18.70	18.70	203,789
2025-02-28	19.20	19.20	19.20	19.20	202,063
2025-02-27	19.70	19.70	19.20	19.50	284,013
2025-02-26	18.25	19.90	18.25	19.70	1,189,704
2025-02-25	18.25	18.25	18.25	18.25	78,050
2025-02-24	18.00	18.25	18.00	18.25	302,907
2025-02-21	17.75	18.00	17.75	18.00	138,697
2025-02-20	17.25	17.75	17.25	17.75	363,958
2025-02-19	17.50	17.50	17.50	17.50	7,016
2025-02-18	17.25	17.50	17.25	17.50	309,218
2025-02-17	17.25	17.25	17.25	17.25	24,378
2025-02-14	17.25	17.25	17.25	17.25	192,532
2025-02-13	17.25	17.25	17.25	17.25	5,131
2025-02-12	17.25	17.25	17.25	17.25	140,573
2025-02-11	17.25	17.25	17.25	17.25	37,140
2025-02-10	16.75	17.25	16.75	17.25	160,469
2025-02-07	16.50	16.75	16.50	16.75	82,712
2025-02-06	16.50	16.50	16.50	16.50	169,281
2025-02-05	17.25	17.25	16.50	16.50	110,133
2025-02-04	17.50	17.50	17.25	17.25	196,104
2025-02-03	18.00	18.00	17.50	17.50	294,469
2025-01-31	19.00	19.00	18.00	18.00	288,015
2025-01-30	19.00	19.00	19.00	19.00	48,300
2025-01-29	18.50	18.50	18.50	18.50	13,725
2025-01-28	18.50	18.50	18.50	18.50	77,606
2025-01-27	19.25	19.25	18.50	18.50	318,890
2025-01-24	19.00	19.25	19.00	19.25	58,268
2025-01-23	18.50	19.00	18.50	19.00	144,772
2025-01-22	17.75	18.50	17.75	18.50	110,717
2025-01-21	17.75	18.00	17.50	17.75	580,054
2025-01-20	17.50	17.75	17.50	17.75	167,456
2025-01-17	16.50	17.50	16.50	17.50	342,468
2025-01-16	16.50	16.50	16.25	16.50	303,243
2025-01-15	16.75	16.75	16.50	16.50	341,710
2025-01-14	19.30	19.30	16.75	16.75	789,713
2025-01-13	19.30	19.30	19.30	19.30	118,790
2025-01-10	19.30	19.30	19.30	19.30	685,890
2025-01-09	19.30	19.30	19.30	19.30	238,227
2025-01-08	19.10	19.10	19.10	19.10	208,451
2025-01-07	19.80	19.80	18.80	19.10	743,468
2025-01-06	19.80	19.80	19.50	19.50	50,075
2025-01-03	19.50	19.80	19.50	19.80	81,435
2025-01-02	19.70	19.70	19.20	19.50	147,074
2025-01-01	19.70	19.70	19.70	19.70	0
2024-12-31	19.70	19.70	19.70	19.70	26,051
2024-12-30	19.70	19.70	19.70	19.70	20,060
2024-12-27	19.70	19.70	19.70	19.70	37,986
2024-12-26	19.70	19.70	19.70	19.70	0
2024-12-25	19.70	19.70	19.70	19.70	0
2024-12-24	19.70	19.70	19.70	19.70	64,800
2024-12-23	19.70	19.70	19.70	19.70	11,370
2024-12-20	20.00	20.00	19.50	19.70	135,371
2024-12-19	20.00	20.00	20.00	20.00	289,459
2024-12-18	20.50	20.50	20.00	20.00	219,719
2024-12-17	20.50	20.50	20.50	20.50	10,306
2024-12-16	20.70	20.70	20.50	20.50	83,918
2024-12-13	20.70	20.70	20.70	20.70	41,255
2024-12-12	20.70	20.70	20.70	20.70	4,464
2024-12-11	20.50	20.90	20.50	20.70	188,162
2024-12-10	21.80	21.80	20.50	20.50	260,506
2024-12-09	21.50	22.50	21.50	21.80	665,347
2024-12-06	20.25	21.50	20.25	21.50	455,320
2024-12-05	20.25	20.25	20.25	20.25	136,246
2024-12-04	20.25	20.25	20.25	20.25	175,409
2024-12-03	20.50	20.50	19.50	20.25	371,721
2024-12-02	21.30	21.30	20.50	20.50	251,274
2024-11-29	21.50	21.50	21.30	21.30	70,613
2024-11-28	21.50	21.50	21.50	21.50	136,158
2024-11-27	20.80	21.50	20.80	21.50	80,900
2024-11-26	20.80	20.80	20.80	20.80	63,119
2024-11-25	21.30	21.30	20.80	20.80	95,237
2024-11-22	21.50	21.50	21.30	21.30	286,865
2024-11-21	22.50	22.50	21.50	21.50	240,665
2024-11-20	22.50	22.50	22.50	22.50	30,045
2024-11-19	22.50	22.50	22.50	22.50	25,403
2024-11-18	22.50	22.50	22.50	22.50	87,068
2024-11-15	23.10	23.10	22.50	22.50	246,129
2024-11-14	22.50	23.50	22.50	23.10	549,272
2024-11-13	22.30	22.30	22.30	22.30	96,113
2024-11-12	22.30	22.50	22.30	22.30	171,813
2024-11-11	23.70	23.70	22.10	22.30	418,562
2024-11-08	23.70	23.70	23.70	23.70	68,365
2024-11-07	23.70	24.00	23.50	23.70	168,905
2024-11-06	25.00	25.00	23.50	23.70	202,012
2024-11-05	25.00	25.50	25.00	25.00	386,887
2024-11-04	24.50	25.50	24.50	25.00	1,357,737
2024-11-01	24.50	24.50	23.50	24.00	160,631
2024-10-31	23.70	24.70	23.70	24.50	331,842
2024-10-30	22.70	24.50	22.70	23.50	725,681
2024-10-29	21.20	22.90	21.20	22.70	571,590
2024-10-28	21.50	21.50	20.50	21.20	474,256
2024-10-25	23.10	23.10	21.30	21.50	995,229
2024-10-24	23.90	23.90	23.10	23.10	214,590
2024-10-23	24.00	24.50	23.90	23.90	729,478
2024-10-22	26.90	26.90	23.70	24.00	971,325
2024-10-21	27.50	27.50	26.90	26.90	586,257
2024-10-18	27.30	29.00	27.30	27.50	1,695,149
2024-10-17	23.90	28.20	23.90	27.30	2,487,004
2024-10-16	23.50	24.00	23.50	23.90	687,638
2024-10-15	22.20	24.50	22.20	23.50	13,986,825
2024-10-14	22.20	22.20	22.20	22.20	302,028
2024-10-11	21.70	22.20	21.70	22.20	425,917
2024-10-10	22.50	22.50	21.70	21.70	264,379
2024-10-09	21.40	23.30	21.60	22.50	835,040
2024-10-08	20.70	20.60	20.60	20.60	699,187
2024-10-07	19.25	20.70	19.25	20.70	516,407
2024-10-04	19.25	19.25	19.25	19.25	734,557
2024-10-03	19.25	19.25	19.25	19.25	154,952
2024-10-02	19.25	19.25	19.25	19.25	213,446
2024-10-01	19.25	19.25	19.25	19.25	80,965
2024-09-30	19.25	19.25	19.25	19.25	16,896
2024-09-27	19.25	19.25	19.25	19.25	618,484
2024-09-26	19.25	19.25	19.25	19.25	84,606
2024-09-25	19.25	19.25	19.25	19.25	361,103
2024-09-24	19.25	19.50	19.25	19.25	321,115
2024-09-23	19.25	19.25	19.25	19.25	135,599
2024-09-20	19.25	19.25	19.25	19.25	714,350
2024-09-19	19.25	19.25	19.25	19.25	184,193
2024-09-18	19.25	19.25	19.25	19.25	367,558
2024-09-17	19.25	19.25	19.25	19.25	82,785
2024-09-16	19.25	19.25	19.25	19.25	42,340
2024-09-13	19.25	19.25	19.25	19.25	486,423
2024-09-12	19.25	19.25	19.25	19.25	70,884
2024-09-11	19.25	19.25	19.25	19.25	67,596
2024-09-10	19.25	19.25	19.25	19.25	262,830
2024-09-09	19.25	19.25	19.25	19.25	19,479
2024-09-06	19.25	19.25	19.25	19.25	427,933
2024-09-05	19.25	19.25	19.25	19.25	41,940
2024-09-04	19.25	19.25	19.25	19.25	18,505
2024-09-03	19.25	19.25	19.25	19.25	1,585
2024-09-02	19.25	19.25	19.25	19.25	14,001
2024-08-30	19.25	19.25	19.25	19.25	239,528
2024-08-29	19.25	19.25	19.25	19.25	62,254
2024-08-28	19.25	19.25	19.25	19.25	3,371,507
2024-08-27	19.25	19.25	19.25	19.25	24,237
2024-08-26	19.25	19.25	19.25	19.25	0
2024-08-23	19.15	19.25	19.15	19.25	381,495
2024-08-22	18.90	19.15	18.90	19.15	3,164,899
2024-08-21	18.90	18.90	18.90	18.90	4,524,398
2024-08-20	19.10	19.10	18.75	18.75	420,485
2024-08-19	19.25	19.25	19.10	19.10	49,427
2024-08-16	19.25	19.25	19.25	19.25	274,237
2024-08-15	19.25	19.10	19.10	19.25	89,129
2024-08-14	19.25	19.25	19.25	19.25	78,556
2024-08-13	19.25	19.25	19.25	19.25	164,577
2024-08-12	19.25	19.25	19.25	19.25	223,340
2024-08-09	19.25	19.25	19.25	19.25	60,667
2024-08-08	19.25	19.25	19.25	19.25	236,072
2024-08-07	19.25	19.25	19.25	19.25	104,570
2024-08-06	19.25	19.25	19.25	19.25	644,854
2024-08-05	19.25	19.25	19.25	19.25	910,377
2024-08-02	19.25	19.25	19.25	19.25	102,926
2024-08-01	19.25	19.25	19.25	19.25	310,735
2024-07-31	19.25	19.25	19.25	19.25	427,539
2024-07-30	19.50	19.50	19.25	19.25	399,700
2024-07-29	19.50	19.50	19.50	19.50	101,218
2024-07-26	19.50	19.50	19.50	19.50	187,187
2024-07-25	19.50	19.50	19.50	19.50	265,369
2024-07-24	19.50	19.50	19.50	19.50	341,778
2024-07-23	20.15	20.15	19.50	19.50	744,815
2024-07-22	20.15	20.15	20.15	20.15	110,162
2024-07-19	20.15	20.15	20.15	20.15	125,294
2024-07-18	19.75	20.15	19.50	20.15	29,974,381
2024-07-17	19.50	19.75	19.50	19.75	708,428
2024-07-16	19.50	19.50	19.50	19.50	163,517
2024-07-15	19.50	19.50	19.50	19.50	115,720
2024-07-12	19.80	19.80	19.50	19.50	520,349
2024-07-11	20.30	20.30	19.80	19.80	579,549
2024-07-10	19.50	20.30	19.50	20.30	716,695
2024-07-09	17.50	19.25	17.50	18.75	922,497
2024-07-08	17.25	17.50	17.25	17.50	173,215
2024-07-05	17.25	17.25	17.25	17.25	78,937
2024-07-04	17.50	17.50	17.25	17.25	109,698
2024-07-03	15.50	17.50	16.25	17.50	1,006,060
2024-07-02	14.75	15.50	14.75	15.50	125,349
2024-07-01	14.75	14.75	14.75	14.75	160,635
2024-06-28	14.75	14.75	14.50	14.50	237,019
2024-06-27	14.75	14.75	14.70	14.75	74,579
2024-06-26	14.50	14.75	14.50	14.75	75,037
2024-06-25	14.50	14.75	14.50	14.50	683,138
2024-06-24	14.50	14.50	14.50	14.50	565,569
2024-06-21	15.00	15.00	14.50	14.50	266,692
2024-06-20	14.75	15.00	14.75	15.00	319,471
2024-06-19	14.75	15.00	14.75	14.75	389,527
2024-06-18	14.75	14.75	14.75	14.75	31,936
2024-06-17	14.75	14.75	14.75	14.75	5,237
2024-06-14	15.00	15.00	14.75	14.75	1,398,116
2024-06-13	15.00	15.00	15.00	15.00	58,417
2024-06-12	14.50	15.00	14.50	15.00	98,609
2024-06-11	14.00	14.50	14.00	14.50	311,883
2024-06-10	13.50	14.00	13.50	14.00	267,071
2024-06-07	13.50	13.50	13.50	13.50	122,604
2024-06-06	13.50	13.50	13.50	13.50	155,438
2024-06-05	13.25	13.50	13.25	13.50	358,979
2024-06-04	13.25	13.25	13.25	13.25	148,236
2024-06-03	13.50	13.50	13.25	13.25	234,817
2024-05-31	14.00	14.00	13.50	13.50	115,577
2024-05-30	14.00	14.00	14.00	14.00	125,317
2024-05-29	14.00	14.00	14.00	14.00	103,736
2024-05-28	14.00	14.00	14.00	14.00	255,378
2024-05-27	14.00	14.00	14.00	14.00	0
2024-05-24	14.00	14.00	14.00	14.00	69,301
2024-05-23	14.00	14.00	14.00	14.00	82,602
2024-05-22	14.00	14.00	14.00	14.00	39,526
2024-05-21	13.75	14.00	13.75	14.00	217,012
2024-05-20	13.75	13.75	13.75	13.75	41,598
2024-05-17	13.75	13.75	13.75	13.75	43,540
2024-05-16	13.75	13.75	13.75	13.75	39,223
2024-05-15	13.50	13.75	13.50	13.50	275,825
2024-05-14	14.75	14.25	13.75	13.75	1,354,068
2024-05-13	14.50	14.75	14.25	14.75	680,729
2024-05-10	14.00	14.50	14.00	14.50	149,766
2024-05-09	14.00	14.00	14.00	14.00	146,573
2024-05-08	13.75	14.25	13.75	14.00	1,023,219
2024-05-07	12.75	13.75	12.75	13.75	1,519,898
2024-05-06	12.50	12.50	12.50	12.50	0
2024-05-03	12.00	12.50	12.00	12.50	1,651,871
2024-05-02	12.00	12.00	12.00	12.00	127,612
2024-05-01	12.00	12.00	12.00	12.00	172,437
2024-04-30	12.00	12.00	12.00	12.00	252,762
2024-04-29	12.00	12.00	12.00	12.00	30,754
2024-04-26	12.25	12.25	12.00	12.00	626,022
2024-04-25	12.25	12.50	12.25	12.25	855,958
2024-04-24	12.00	12.00	12.00	12.00	130,796
2024-04-23	12.00	12.00	12.00	12.00	42,962
2024-04-22	12.00	12.00	12.00	12.00	30,609
2024-04-19	12.00	12.00	12.00	12.00	371,224
2024-04-18	12.00	12.00	12.00	12.00	217,896
2024-04-17	11.75	11.75	11.75	11.75	210,513
2024-04-16	11.75	11.75	11.75	11.75	94,032
2024-04-15	11.75	11.75	11.75	11.75	217,606
2024-04-12	11.75	11.75	11.75	11.75	165,574
2024-04-11	10.75	12.00	10.75	11.75	706,112
2024-04-10	10.50	10.50	10.50	10.50	218,455
2024-04-09	9.75	10.50	9.75	10.50	268,385
2024-04-08	9.40	9.75	9.40	9.75	322,398
2024-04-05	9.60	9.60	9.40	9.40	151,351
2024-04-04	10.00	10.00	9.60	9.60	287,937
2024-04-03	9.25	10.10	9.25	10.00	972,331
2024-04-02	9.00	9.00	9.00	9.00	69,683
2024-04-01	9.00	9.00	9.00	9.00	0
2024-03-29	9.00	9.00	9.00	9.00	0
2024-03-28	9.10	9.10	9.00	9.00	45,108
2024-03-27	9.25	9.25	8.75	9.10	275,340
2024-03-26	9.25	9.25	9.25	9.25	61,018
2024-03-25	9.25	9.25	9.25	9.25	114,401
2024-03-22	9.25	9.25	9.25	9.25	95,883
2024-03-21	9.25	9.25	9.25	9.25	153,983
2024-03-20	9.25	9.25	9.25	9.25	30,003
2024-03-19	9.25	9.25	9.25	9.25	56,484
2024-03-18	9.25	9.25	9.25	9.25	6,622
2024-03-15	9.25	9.25	9.25	9.25	14,422
2024-03-14	9.25	9.25	9.25	9.25	8,761
2024-03-13	9.25	9.25	9.25	9.25	20,014
2024-03-12	9.50	9.50	9.25	9.25	195,630
2024-03-11	9.50	9.50	9.25	9.50	368,061
2024-03-08	9.00	9.50	9.00	9.50	478,746
2024-03-07	8.50	9.00	8.50	9.00	199,287
2024-03-06	8.50	8.50	8.50	8.50	19,400
2024-03-05	8.50	8.50	8.50	8.50	32,700
2024-03-04	8.50	8.50	8.50	8.50	908
2024-03-01	8.50	8.50	8.50	8.50	229,624
2024-02-29	8.50	8.50	8.50	8.50	286,770
2024-02-28	8.50	8.50	8.50	8.50	1,210
2024-02-27	8.50	8.50	8.50	8.50	48,075
2024-02-26	8.50	8.50	8.50	8.50	102,415
2024-02-23	8.38	8.50	8.38	8.50	132,939
2024-02-22	8.13	8.38	8.13	8.38	173,393
2024-02-21	8.25	8.25	8.13	8.13	1,657,324
2024-02-20	8.25	8.25	8.25	8.25	125,081
2024-02-19	8.13	8.25	8.13	8.25	57,163
2024-02-16	8.25	8.25	8.25	8.25	50,003
2024-02-15	8.25	8.25	8.25	8.25	65,961
2024-02-14	8.25	8.25	8.25	8.25	10,728,395
2024-02-13	8.25	8.25	8.25	8.25	10,252
2024-02-12	8.25	8.25	8.25	8.25	63,604
2024-02-09	8.25	8.25	8.25	8.25	10,091
2024-02-08	8.25	8.25	8.25	8.25	18,009
2024-02-07	8.25	8.25	8.25	8.25	0
2024-02-06	8.25	8.25	8.25	8.25	40,098
2024-02-05	8.25	8.25	8.25	8.25	94,980
2024-02-02	8.13	8.25	8.13	8.25	37,291
2024-02-01	8.25	8.25	8.25	8.25	111,043
2024-01-31	8.25	8.25	8.25	8.25	92,915
2024-01-30	8.25	8.25	8.25	8.25	90,358
2024-01-29	8.25	8.25	8.25	8.25	10,482
2024-01-26	8.13	8.25	8.13	8.25	340
2024-01-25	8.25	8.25	8.25	8.25	10,000
2024-01-24	8.25	8.25	8.25	8.25	0
2024-01-23	8.13	8.25	8.13	8.25	1,308
2024-01-22	8.25	8.25	8.25	8.25	37,106
2024-01-19	8.13	8.25	8.13	8.25	13
2024-01-18	8.13	8.25	8.13	8.25	69,803
2024-01-17	8.25	8.38	8.25	8.25	233,495
2024-01-16	8.00	8.00	8.00	8.00	12,501
2024-01-15	8.00	8.00	8.00	8.00	100,250
2024-01-12	8.00	8.00	8.00	8.00	75,374
2024-01-11	8.25	8.25	8.00	8.00	201,956
2024-01-10	8.25	8.25	8.25	8.25	121,901
2024-01-09	8.25	8.25	8.25	8.25	153,963
2024-01-08	8.25	8.25	8.25	8.25	28,207
2024-01-05	8.25	8.25	8.25	8.25	58,524
2024-01-04	8.25	8.25	8.25	8.25	77,089
2024-01-03	8.25	8.25	8.25	8.25	98,000
2024-01-02	8.25	8.25	8.25	8.25	0
2024-01-01	8.25	8.25	8.25	8.25	0
2023-12-29	8.25	8.25	8.25	8.25	43,993
2023-12-28	8.25	8.25	8.25	8.25	0
2023-12-27	8.25	8.25	8.25	8.25	55,230
2023-12-26	8.25	8.25	8.25	8.25	0
2023-12-25	8.25	8.25	8.25	8.25	0
2023-12-22	8.25	8.25	8.25	8.25	1,315
2023-12-21	8.25	8.25	8.25	8.25	51,384
2023-12-20	8.25	8.25	8.25	8.25	11,071
2023-12-19	8.25	8.25	8.25	8.25	7,338
2023-12-18	8.25	8.25	8.25	8.25	37,767
2023-12-15	8.25	8.25	8.25	8.25	8,025
2023-12-14	8.25	8.25	8.25	8.25	107,601
2023-12-13	8.25	8.25	8.25	8.25	20,000
2023-12-12	8.25	8.25	8.25	8.25	28,899
2023-12-11	8.25	8.25	8.25	8.25	25,000
2023-12-08	8.25	8.25	8.25	8.25	129,864
2023-12-07	8.75	8.75	8.25	8.25	65,117
2023-12-06	8.75	8.75	8.75	8.75	6,330
2023-12-05	8.75	8.75	8.75	8.75	138,852
2023-12-04	8.75	8.75	8.75	8.75	133,362
2023-12-01	8.75	8.75	8.75	8.75	14,824
2023-11-30	8.75	8.75	8.75	8.75	10,093
2023-11-29	8.75	8.75	8.75	8.75	21,000
2023-11-28	8.75	8.75	8.75	8.75	0
2023-11-27	8.75	8.75	8.75	8.75	35,307
2023-11-24	8.75	8.75	8.75	8.75	0
2023-11-23	8.75	8.75	8.75	8.75	0
2023-11-22	8.75	8.75	8.75	8.75	8,311
2023-11-21	8.75	8.75	8.75	8.75	9,952
2023-11-20	8.75	8.75	8.75	8.75	11,692
2023-11-17	8.75	8.75	8.75	8.75	60,839
2023-11-16	8.75	8.75	8.75	8.75	1,075
2023-11-15	8.75	8.75	8.75	8.75	47,670
2023-11-14	9.00	9.00	8.75	8.75	104,460
2023-11-13	9.00	9.00	9.00	9.00	5,984
2023-11-10	9.00	9.00	9.00	9.00	0
2023-11-09	9.00	9.00	9.00	9.00	0
2023-11-08	9.00	9.00	9.00	9.00	31,584
2023-11-07	9.00	9.00	9.00	9.00	23,164
2023-11-06	8.75	9.00	8.75	9.00	133,727
2023-11-03	8.75	8.75	8.75	8.75	119,441
2023-11-02	9.65	9.65	8.75	8.75	157,808
2023-11-01	9.75	9.75	9.65	9.65	41,139
2023-10-31	9.80	9.80	9.75	9.75	371,185
2023-10-30	9.80	9.80	9.80	9.80	261,349
2023-10-27	9.80	9.80	9.80	9.80	103,353
2023-10-26	9.80	9.80	9.80	9.80	519,907
2023-10-25	9.80	9.80	9.80	9.80	7,214
2023-10-24	9.80	9.80	9.80	9.80	23,200
2023-10-23	9.80	9.80	9.80	9.80	76,122
2023-10-20	9.80	9.90	9.80	9.90	170,920
2023-10-19	10.05	10.05	9.80	10.25	1,056,368
2023-10-18	8.05	10.60	8.05	10.25	1,159,881
2023-10-17	8.05	8.05	8.05	8.05	49,366
2023-10-16	8.05	8.05	7.80	7.80	39,703
2023-10-13	8.05	8.05	8.05	8.05	125,163
2023-10-12	8.05	8.05	8.05	8.05	61
2023-10-11	8.05	8.05	8.05	8.05	41,428
2023-10-10	8.05	8.05	8.05	8.05	18,917
2023-10-09	8.25	8.25	8.05	8.05	95,120
2023-10-06	8.20	8.40	8.20	8.25	111,623
2023-10-05	8.00	8.20	8.00	8.20	68,652
2023-10-04	7.90	8.00	7.90	8.00	85,580
2023-10-03	7.70	7.90	7.70	7.90	20,463,446
2023-10-02	7.40	7.70	7.40	7.70	146,310
2023-09-29	7.03	7.03	7.03	7.03	35,592
2023-09-28	7.03	7.03	7.03	7.03	73,272
2023-09-27	7.15	7.15	7.03	7.03	4,733
2023-09-26	7.15	7.15	7.15	7.15	103,875
2023-09-25	7.15	7.15	7.15	7.15	36,429
2023-09-22	7.15	7.15	7.15	7.15	42,283
2023-09-21	7.35	7.35	7.15	7.15	376,268
2023-09-20	6.50	7.35	6.50	7.35	630,433
2023-09-19	6.18	6.50	6.18	6.50	229,329
2023-09-18	6.65	6.65	6.13	6.18	236,139
2023-09-15	6.35	6.65	6.35	6.65	328,040
2023-09-14	6.25	6.35	6.25	6.35	0
2023-09-13	6.25	6.25	6.25	6.25	0
2023-09-12	6.25	6.25	6.25	6.25	92,467
2023-09-11	6.25	6.25	6.25	6.25	1,408
2023-09-08	6.25	6.25	6.25	6.25	4,357
2023-09-07	6.25	6.25	6.25	6.25	160
2023-09-06	6.25	6.25	6.25	6.25	80,039
2023-09-05	6.25	6.25	6.25	6.25	275,000
2023-09-04	6.25	6.25	6.25	6.25	0
2023-09-01	6.50	6.50	6.25	6.25	65,675
2023-08-31	6.50	6.50	6.50	6.50	86,956
2023-08-30	6.50	6.50	6.50	6.50	7,148
2023-08-29	6.50	6.50	6.50	6.50	2,204
2023-08-28	6.50	6.50	6.50	6.50	0
2023-08-25	6.50	6.50	6.50	6.50	0
2023-08-24	6.50	6.50	6.50	6.50	0
2023-08-23	6.50	6.50	6.50	6.50	2,876
2023-08-22	6.50	6.50	6.50	6.50	0
2023-08-21	6.50	6.50	6.50	6.50	8,738
2023-08-18	6.50	6.50	6.50	6.50	14,564
2023-08-17	6.50	6.50	6.50	6.50	0
2023-08-16	6.50	6.50	6.50	6.50	1,019
2023-08-15	6.50	6.50	6.50	6.50	15,355
2023-08-14	6.50	6.50	6.50	6.50	0
2023-08-11	6.50	6.50	6.50	6.50	60,009
2023-08-10	6.50	6.50	6.50	6.50	0
2023-08-09	6.50	6.50	6.50	6.50	1,371
2023-08-08	6.75	6.75	6.50	6.50	80,341
2023-08-07	6.75	6.75	6.75	6.75	35,004
2023-08-04	6.75	6.75	6.75	6.75	220,755
2023-08-03	6.75	6.75	6.75	6.75	114,984
2023-08-02	6.75	6.75	6.75	6.75	553
2023-08-01	7.25	7.25	6.75	6.75	82,251
2023-07-31	7.25	7.25	7.25	7.25	4,441
2023-07-28	7.25	7.25	7.25	7.25	15,653
2023-07-27	7.25	7.25	7.25	7.25	26,840
2023-07-26	7.25	7.25	7.25	7.25	38,685
2023-07-25	7.30	7.30	7.25	7.25	16,493
2023-07-24	7.30	7.30	7.30	7.30	22,746
2023-07-21	7.30	7.30	7.30	7.30	539,394
2023-07-20	7.30	7.30	7.30	7.30	46,214
2023-07-19	6.85	7.50	6.85	7.30	742,009
2023-07-18	6.85	6.85	6.85	6.85	13,100
2023-07-17	6.85	6.85	6.85	6.85	21,711
2023-07-14	6.85	6.85	6.85	6.85	500
2023-07-13	6.50	7.00	6.50	6.85	458,877
2023-07-12	6.25	6.25	6.25	6.25	8,395
2023-07-11	6.25	6.25	6.25	6.25	20,089
2023-07-10	6.25	6.25	6.25	6.25	0
2023-07-07	6.50	6.50	6.25	6.25	147,873
2023-07-06	6.50	6.50	6.50	6.50	31,546
2023-07-05	6.50	6.50	6.50	6.50	15,798
2023-07-04	6.50	6.50	6.50	6.50	295,929
2023-07-03	5.75	5.75	5.75	5.75	1,518
2023-06-30	5.75	5.75	5.63	5.75	1,219,294
2023-06-29	6.15	6.15	5.75	5.75	180,938
2023-06-28	6.25	6.25	6.15	6.15	44,774
2023-06-27	6.25	6.25	6.25	6.25	0
2023-06-26	6.25	6.25	6.25	6.25	3,981
2023-06-23	6.25	6.25	6.25	6.25	0
2023-06-22	6.25	6.25	6.25	6.25	395
2023-06-21	6.25	6.25	6.25	6.25	12,217
2023-06-20	6.25	6.25	6.25	6.25	1,000
2023-06-19	6.25	6.25	6.25	6.25	6,321
2023-06-16	6.25	6.25	6.25	6.25	21,252
2023-06-15	6.25	6.25	6.25	6.25	31,632
2023-06-14	6.25	6.25	6.25	6.25	31,492
2023-06-13	6.25	6.25	6.25	6.25	0
2023-06-12	6.25	6.25	6.25	6.25	0
2023-06-09	6.25	6.25	6.25	6.25	10,568
2023-06-08	6.25	6.25	6.25	6.25	21,135
2023-06-07	6.25	6.25	6.25	6.25	10,076
2023-06-06	6.25	6.25	6.25	6.25	7,856
2023-06-05	6.25	6.25	6.25	6.25	58,984
2023-06-02	6.25	6.25	6.25	6.25	140,000
2023-06-01	6.25	6.25	6.25	6.25	67,812
2023-05-31	6.25	6.25	6.25	6.25	161,062
2023-05-30	6.40	6.40	6.25	6.25	60,219
2023-05-29	6.40	6.40	6.40	6.40	0
2023-05-26	6.40	6.40	6.40	6.40	259,688
2023-05-25	6.55	6.55	6.40	6.40	0
2023-05-24	6.55	6.55	6.55	6.55	366
2023-05-23	6.55	6.55	6.55	6.55	16,897
2023-05-22	6.55	6.55	6.55	6.55	22,142
2023-05-19	6.55	6.55	6.55	6.55	26,733
2023-05-18	6.40	6.55	6.40	6.55	7,508
2023-05-17	6.40	6.55	6.40	6.55	500
2023-05-16	6.55	6.55	6.55	6.55	77,278
2023-05-15	6.65	6.65	6.55	6.55	133,902
2023-05-12	6.65	6.65	6.65	6.65	19,915
2023-05-11	6.65	6.65	6.65	6.65	8,824
2023-05-10	6.75	6.75	6.65	6.65	22,269
2023-05-09	6.75	6.75	6.75	6.75	57,239
2023-05-08	6.75	6.75	6.75	6.75	0
2023-05-05	6.75	6.75	6.75	6.75	0
2023-05-04	6.75	6.75	6.75	6.75	50,100
2023-05-03	6.75	6.75	6.75	6.75	10,219
2023-05-02	6.75	6.75	6.75	6.75	14,389
2023-05-01	6.75	6.75	6.75	6.75	0
2023-04-28	6.75	6.75	6.75	6.75	1,490
2023-04-27	6.75	6.75	6.75	6.75	0
2023-04-26	6.75	6.75	6.75	6.75	196,308
2023-04-25	6.65	6.75	6.65	6.75	87,595
2023-04-24	6.75	6.75	6.75	6.75	20,041
2023-04-21	6.75	6.75	6.75	6.75	62,901
2023-04-20	6.40	6.75	6.40	6.75	150,457
2023-04-19	6.40	6.40	6.40	6.40	30,328
2023-04-18	6.25	6.40	6.25	6.40	23,175
2023-04-17	6.25	6.25	6.25	6.25	49,487
2023-04-14	6.25	6.25	6.25	6.25	193,613
2023-04-13	6.25	6.25	6.25	6.25	118,207
2023-04-12	5.75	5.75	5.75	5.75	10,501
2023-04-11	5.75	5.75	5.75	5.75	205,158
2023-04-10	5.75	5.75	5.75	5.75	0
2023-04-07	5.75	5.75	5.75	5.75	0
2023-04-06	5.75	6.00	5.75	5.75	22,789
2023-04-05	6.00	6.00	5.75	5.75	56,155
2023-04-04	6.15	6.15	6.00	6.00	227,162
2023-04-03	6.15	6.15	6.15	6.15	9,083
2023-03-31	6.25	6.25	6.15	6.15	101,536
2023-03-30	6.25	6.25	6.25	6.25	4,139
2023-03-29	6.25	6.25	6.25	6.25	23,790
2023-03-28	6.25	6.25	6.25	6.25	50,160
2023-03-27	6.25	6.25	6.25	6.25	168,936
2023-03-24	6.25	6.25	6.25	6.25	17,422,667
2023-03-23	6.25	6.25	6.25	6.25	0
2023-03-22	6.25	6.25	6.25	6.25	12,118
2023-03-21	6.25	6.25	6.25	6.25	6,425
2023-03-20	6.75	6.75	6.25	6.25	201,727
2023-03-17	6.75	6.75	6.75	6.75	1,136
2023-03-16	6.75	6.75	6.75	6.75	14,813
2023-03-15	6.75	6.75	6.75	6.75	20,307
2023-03-14	6.75	6.75	6.75	6.75	17,512
2023-03-13	6.75	6.75	6.75	6.75	611
2023-03-10	6.75	6.75	6.75	6.75	3,576
2023-03-09	6.75	6.75	6.75	6.75	7,441
2023-03-08	6.75	6.75	6.75	6.75	40,845
2023-03-07	6.75	6.75	6.75	6.75	2,630
2023-03-06	6.75	6.75	6.75	6.75	34,628
2023-03-03	6.75	6.75	6.75	6.75	183,814
2023-03-02	6.75	6.75	6.75	6.75	136,292
2023-03-01	6.75	6.75	6.75	6.75	6,349
2023-02-28	6.75	6.75	6.75	6.75	10,934
2023-02-27	7.25	7.25	6.75	6.75	590,049
2023-02-24	7.25	7.25	7.25	7.25	47,493
2023-02-23	7.25	7.25	7.25	7.25	1,410
2023-02-22	7.25	7.25	7.25	7.25	187
2023-02-21	7.25	7.25	7.25	7.25	11,906
2023-02-20	7.25	7.25	7.25	7.25	235,606
2023-02-17	7.00	7.25	7.00	7.00	55,773
2023-02-16	7.25	7.25	7.25	7.25	174,551
2023-02-15	7.65	7.65	7.25	7.25	350,643
2023-02-14	7.65	7.65	7.65	7.65	11,330
2023-02-13	7.65	7.65	7.65	7.65	180,268
2023-02-10	7.65	7.35	7.35	7.35	24,738
2023-02-09	7.65	7.65	7.65	7.65	86,905
2023-02-08	7.65	7.65	7.65	7.65	7,372
2023-02-07	7.65	7.65	7.65	7.65	11,847
2023-02-06	7.53	7.65	7.53	7.65	230,526
2023-02-03	7.53	7.53	7.53	7.53	378,161
2023-02-02	7.63	7.63	7.53	7.53	137,414
2023-02-01	7.63	7.63	7.63	7.63	5,307
2023-01-31	7.63	7.63	7.63	7.63	1,508
2023-01-30	7.63	7.63	7.50	7.63	75,296
2023-01-27	7.63	7.63	7.63	7.63	8,723
2023-01-26	7.75	7.75	7.63	7.63	242,024
2023-01-25	8.00	8.00	7.75	7.75	82,192
2023-01-24	8.00	8.00	7.75	8.00	286,123
2023-01-23	8.50	8.50	7.75	8.00	356,806
2023-01-20	8.50	8.50	8.50	8.50	198,392
2023-01-19	8.50	8.50	8.50	8.50	208,637
2023-01-18	8.50	8.50	8.25	8.50	560,585
2023-01-17	9.00	9.00	8.50	8.50	1,478,780
2023-01-16	9.60	9.60	9.60	9.60	12,330
2023-01-13	9.60	9.60	9.60	9.60	53,721
2023-01-12	9.60	9.60	9.60	9.60	53,457
2023-01-11	9.40	9.60	9.40	9.60	50,076
2023-01-10	9.40	9.40	9.40	9.40	162,902
2023-01-09	9.40	9.40	9.40	9.40	122,478
2023-01-06	9.40	9.40	9.40	9.40	995,225
2023-01-05	9.60	9.60	9.40	9.40	90,951
2023-01-04	9.60	9.60	9.60	9.60	165,799
2023-01-03	9.25	9.60	9.25	9.60	464,788
2023-01-02	9.25	9.25	9.25	9.25	0
2022-12-30	9.25	9.25	9.25	9.25	7,302
2022-12-29	9.25	9.25	9.25	9.25	20,166
2022-12-28	9.25	9.38	9.25	9.25	167,260
2022-12-27	9.25	9.25	9.25	9.25	0
2022-12-26	9.25	9.25	9.25	9.25	0
2022-12-23	9.25	9.25	9.25	9.25	2,694
2022-12-22	9.25	9.25	9.25	9.25	1,070,088
2022-12-21	9.35	9.35	9.25	9.25	1,230,137
2022-12-20	9.35	9.60	9.35	9.35	660,255
2022-12-19	9.35	9.35	9.35	9.35	26,653
2022-12-16	9.35	9.35	9.35	9.35	40,176
2022-12-15	9.60	9.60	9.35	9.35	862,364
2022-12-14	9.50	9.60	9.50	9.60	8,616,600
2022-12-13	9.60	9.60	9.60	9.60	563,327
2022-12-12	10.25	10.25	9.50	9.60	802,818
2022-12-09	10.25	10.25	10.25	10.25	189,792
2022-12-08	10.25	10.25	10.25	10.25	5,316,996
2022-12-07	10.25	10.25	10.25	10.25	105,364
2022-12-06	10.50	10.60	10.25	10.25	270,640
2022-12-05	10.60	10.60	10.60	10.60	156,601
2022-12-02	10.50	10.60	10.50	10.60	170,621
2022-12-01	10.75	10.75	10.50	10.50	65,455
2022-11-30	9.75	10.75	9.75	10.75	424,181
2022-11-29	9.75	9.75	9.75	9.75	753,118
2022-11-28	9.60	9.75	9.60	9.75	1,785,988
2022-11-25	9.60	9.60	9.60	9.60	96,449
2022-11-24	9.60	9.60	9.25	9.60	50,067
2022-11-23	9.60	9.60	9.60	9.60	10,440
2022-11-22	9.60	9.60	9.60	9.60	3,437
2022-11-21	9.60	9.60	9.60	9.60	141,706
2022-11-18	9.60	9.60	9.60	9.60	476,833
2022-11-17	9.60	9.60	9.60	9.60	31,350
2022-11-16	9.75	9.75	9.75	9.75	627,079
2022-11-15	10.00	9.50	9.50	9.50	275,045
2022-11-14	10.00	10.00	10.00	10.00	700,156
2022-11-11	10.00	10.00	10.00	10.00	886,321
2022-11-10	10.00	10.00	10.00	10.00	10,101
2022-11-09	10.00	10.00	10.00	10.00	0
2022-11-08	10.00	10.00	10.00	10.00	78,955
2022-11-07	10.00	10.00	10.00	10.00	0
2022-11-04	10.00	10.00	10.00	10.00	1,141
2022-11-03	10.00	10.00	10.00	10.00	994
2022-11-02	10.00	10.00	10.00	10.00	8,303
2022-11-01	10.00	10.00	10.00	10.00	9,946
2022-10-31	9.75	9.75	9.75	9.75	28,400
2022-10-28	9.50	9.75	9.50	9.75	317,905
2022-10-27	10.50	9.75	9.60	9.60	327,700
2022-10-26	10.50	10.50	10.50	10.50	1,478
2022-10-25	11.25	11.25	10.50	10.50	159,544
2022-10-24	11.25	11.25	11.25	11.25	8,848
2022-10-21	11.25	11.25	11.25	11.25	177,598
2022-10-20	11.00	11.15	11.00	11.15	24,289
2022-10-19	11.00	11.00	11.00	11.00	201,634
2022-10-18	11.00	11.00	11.00	11.00	10,000
2022-10-17	11.00	11.00	11.00	11.00	19,134
2022-10-14	11.00	11.00	11.00	11.00	16,470
2022-10-13	11.00	11.00	11.00	11.00	20,235
2022-10-12	11.00	11.00	11.00	11.00	27,500
2022-10-11	11.00	11.00	11.00	11.00	12,399
2022-10-10	10.55	10.75	10.55	10.75	712,575
2022-10-07	10.65	10.65	10.55	10.55	25,756
2022-10-06	11.10	11.10	10.65	10.65	25,210
2022-10-05	11.10	11.10	11.10	11.10	35,510
2022-10-04	11.25	11.25	11.10	11.10	159,526
2022-10-03	11.25	11.25	11.25	11.25	1,575
2022-09-30	11.50	11.50	11.25	11.25	37,168
2022-09-29	11.50	11.50	11.50	11.50	226,959
2022-09-28	11.50	11.50	11.25	11.50	271,352
2022-09-27	11.50	11.50	11.50	11.50	179,926
2022-09-26	11.25	11.50	11.25	11.50	255,965
2022-09-23	11.25	11.25	10.50	11.25	49,425
2022-09-22	10.60	11.25	10.60	11.25	146,868
2022-09-21	10.60	10.60	10.60	10.60	44,500
2022-09-20	10.60	10.60	10.60	10.60	100,450
2022-09-19	10.60	10.60	10.60	10.60	0
2022-09-16	10.75	10.75	10.50	10.60	261,020
2022-09-15	10.75	10.75	10.50	10.75	1,100,364
2022-09-14	10.75	10.75	10.75	10.75	1,472,545
2022-09-13	10.50	10.75	10.50	10.75	1,528,485
2022-09-12	10.25	10.25	10.25	10.25	47,100
2022-09-09	10.25	10.25	10.25	10.25	961
2022-09-08	10.25	10.25	10.25	10.25	17,200
2022-09-07	10.00	10.25	10.00	10.25	195,298
2022-09-06	10.00	10.00	10.00	10.00	88,463
2022-09-05	9.75	9.75	9.75	10.00	90,180
2022-09-02	10.00	10.00	10.00	10.00	312,000
2022-09-01	10.25	10.25	10.25	10.25	50,000
2022-08-31	10.25	10.25	10.00	10.25	274,912
2022-08-30	10.00	10.25	10.00	10.25	126,423
2022-08-29	10.00	10.00	10.00	10.00	0
2022-08-26	10.00	10.00	10.00	10.00	87,867
2022-08-25	10.00	10.00	10.00	10.00	160,029
2022-08-24	10.00	10.00	10.00	10.00	106,889
2022-08-23	9.75	10.00	9.75	10.00	133,484
2022-08-22	9.75	10.00	9.75	10.00	633,774
2022-08-19	9.75	9.75	9.75	9.75	13,061
2022-08-18	10.00	10.00	9.75	9.75	50,935
2022-08-17	10.00	10.00	10.00	10.00	225,077
2022-08-16	9.75	10.00	9.75	10.00	72,681
2022-08-15	9.50	9.75	9.50	9.75	300,041
2022-08-12	10.00	10.00	9.50	9.50	351,268
2022-08-11	10.00	10.00	10.00	10.00	28,311
2022-08-10	9.75	10.00	9.75	10.00	26,325
2022-08-09	9.75	9.75	9.75	9.75	88,034
2022-08-08	9.50	9.75	9.00	9.75	96,469
2022-08-05	9.50	9.50	9.50	9.50	104,056
2022-08-04	9.50	9.50	9.50	9.50	2,783
2022-08-03	9.50	9.50	9.50	9.50	359
2022-08-02	9.50	9.50	9.50	9.50	15,600
2022-08-01	9.75	9.75	9.50	9.50	851,831
2022-07-29	9.75	9.75	9.75	9.75	53,300
2022-07-28	9.50	9.75	9.50	9.75	142,269
2022-07-27	10.25	10.25	8.75	9.50	2,477,538
2022-07-26	11.10	11.10	10.15	10.25	625,163
2022-07-25	11.10	11.10	11.10	11.10	53,427
2022-07-22	11.10	11.10	11.10	11.10	110,194
2022-07-21	11.10	11.10	11.10	11.10	10,000
2022-07-20	10.85	11.10	10.85	11.10	109,553
2022-07-19	10.85	10.85	10.85	10.85	1,000
2022-07-18	10.85	10.85	10.85	10.85	33,701
2022-07-15	10.85	10.85	10.85	10.85	11,655
2022-07-14	10.85	10.85	10.85	10.85	992
2022-07-13	11.25	11.25	10.85	10.85	45,000
2022-07-12	11.50	11.50	11.25	11.25	172,451
2022-07-11	11.50	11.50	11.50	11.50	27,339
2022-07-08	11.50	11.50	11.50	11.50	29,022
2022-07-07	11.50	11.50	11.50	11.50	3,043
2022-07-06	11.50	11.50	11.50	11.50	10,579
2022-07-05	11.50	11.50	11.50	11.50	24,069
2022-07-04	10.75	11.50	10.75	11.50	117,503
2022-07-01	10.75	10.75	10.75	10.75	0
2022-06-30	11.00	11.00	10.50	10.75	206,682
2022-06-29	10.70	11.00	10.70	11.00	254,369
2022-06-28	11.25	11.25	10.70	10.70	793,918
2022-06-27	12.00	12.00	11.25	11.25	415,869
2022-06-24	12.00	12.00	12.00	12.00	27,897
2022-06-23	12.05	12.05	12.00	12.00	63,867
2022-06-22	12.05	12.05	12.05	12.05	0
2022-06-21	12.05	12.05	12.05	12.05	32,750
2022-06-20	12.05	12.05	12.05	12.05	2,562
2022-06-17	12.05	12.05	12.05	12.05	2,066
2022-06-16	11.90	12.05	11.80	12.05	24,450
2022-06-15	12.05	12.05	12.05	12.05	40,678
2022-06-14	12.05	12.05	12.05	12.05	17,026
2022-06-13	12.25	12.25	12.05	12.05	83,677
2022-06-10	12.15	12.25	12.15	12.25	26,207
2022-06-09	12.15	12.15	12.15	12.15	19,039
2022-06-08	12.00	12.15	11.80	12.15	113,433
2022-06-07	12.25	12.25	12.00	12.15	189,661
2022-06-06	12.25	12.25	12.00	12.25	36,413
2022-06-03	12.25	12.25	12.25	12.25	0
2022-06-02	12.25	12.25	12.25	12.25	0
2022-06-01	12.25	12.25	12.25	12.25	66
2022-05-31	12.25	12.25	12.25	12.25	0
2022-05-30	12.25	12.25	12.25	12.25	62,991
2022-05-27	12.25	12.25	12.25	12.25	9,154
2022-05-26	12.25	12.25	12.25	12.25	120,912
2022-05-25	12.25	12.25	12.25	12.25	41,676
2022-05-24	12.25	12.25	12.25	12.25	14,146
2022-05-23	12.50	12.50	12.25	12.25	165,302
2022-05-20	12.75	12.75	12.50	12.50	50,747
2022-05-19	12.75	12.75	12.75	12.75	2,000
2022-05-18	12.75	12.75	12.75	12.75	9,746
2022-05-17	13.00	13.00	12.75	12.75	15,728
2022-05-16	13.00	13.00	13.00	13.00	7,301
2022-05-13	13.25	13.25	13.00	13.00	57,066
2022-05-12	13.50	13.50	13.25	13.25	85,880
2022-05-11	13.50	13.50	13.50	13.50	88,742
2022-05-10	13.50	13.50	13.50	13.50	858
2022-05-09	13.75	13.75	13.50	13.50	382,943
2022-05-06	14.00	14.00	13.75	13.75	105,049
2022-05-05	14.25	14.25	14.00	14.00	172,633
2022-05-04	13.75	14.25	13.75	14.25	199,787
2022-05-03	14.00	14.30	14.00	14.15	299,270
2022-05-02	14.00	14.00	14.00	14.00	0
2022-04-29	14.00	14.00	14.00	14.00	679,480
2022-04-28	14.15	14.15	14.00	14.00	209,967
2022-04-27	14.15	14.15	14.15	14.15	173,310
2022-04-26	14.00	14.40	14.00	14.15	836,791
2022-04-25	13.50	13.50	13.25	13.25	195,080
2022-04-22	13.25	13.50	13.00	13.50	244,791
2022-04-21	12.00	13.50	13.25	13.50	1,205,460
2022-04-20	12.25	12.25	11.75	12.00	523,380
2022-04-19	14.25	14.25	11.75	12.15	907,442
2022-04-18	14.25	14.25	14.25	14.25	0
2022-04-15	14.25	14.25	14.25	14.25	0
2022-04-14	14.50	14.50	14.25	14.25	49,297
2022-04-13	14.50	14.50	14.50	14.50	70,815
2022-04-12	14.50	14.50	14.00	14.50	243,272
2022-04-11	14.00	14.50	13.50	14.50	289,637
2022-04-08	14.00	14.00	13.50	14.00	286,939
2022-04-07	12.75	14.25	12.50	14.00	419,582
2022-04-06	12.75	12.75	12.50	12.75	481,898
2022-04-05	11.75	12.75	11.75	12.75	798,047
2022-04-04	11.60	11.75	11.50	11.75	222,979
2022-04-01	11.60	11.60	11.60	11.60	37,674
2022-03-31	11.60	11.60	11.60	11.60	37,850
2022-03-30	11.60	11.60	11.60	11.60	57,746
2022-03-29	11.50	11.60	11.20	11.60	86,315
2022-03-28	11.50	11.60	11.50	11.60	37,644
2022-03-25	11.50	11.50	11.50	11.50	30,786
2022-03-24	11.50	11.50	11.00	11.50	1,338
2022-03-23	11.50	11.50	11.50	11.50	0
2022-03-22	11.50	11.50	11.00	11.50	44,188
2022-03-21	11.25	11.50	11.25	11.50	60,709
2022-03-18	11.25	11.25	11.25	11.25	32,045
2022-03-17	11.00	11.25	11.00	11.25	37,096
2022-03-16	11.00	11.25	11.00	11.25	3,923
2022-03-15	11.50	11.50	11.25	11.25	130,500
2022-03-14	11.50	11.50	11.50	11.50	23,944
2022-03-11	11.25	11.50	11.00	11.50	5,795
2022-03-10	11.50	11.50	11.50	11.50	106,923
2022-03-09	11.25	11.50	11.30	11.50	233,854
2022-03-08	11.25	11.25	11.25	11.25	81,633
2022-03-07	11.00	11.25	11.00	11.25	77,798
2022-03-04	11.25	11.25	11.00	11.00	137,414
2022-03-03	11.25	11.25	11.25	11.25	10,534
2022-03-02	11.25	11.25	11.25	11.25	28,817
2022-03-01	11.75	11.75	11.25	11.25	186,536
2022-02-28	10.75	12.00	10.75	11.75	428,511
2022-02-25	10.75	10.75	10.75	10.75	62,084
2022-02-24	11.50	11.00	10.75	10.75	400,258
2022-02-23	11.50	11.50	11.50	11.50	0
2022-02-22	11.50	11.50	11.50	11.50	77,991
2022-02-21	12.00	12.00	11.50	11.50	53,113
2022-02-18	12.00	12.00	11.50	12.00	2,280
2022-02-17	12.00	12.00	12.00	12.00	48,763
2022-02-16	12.00	12.00	12.00	12.00	107,575
2022-02-15	11.00	12.00	11.00	12.00	495,506
2022-02-14	11.00	11.00	11.00	11.00	164,533
2022-02-11	11.00	11.00	10.50	11.00	4,182
2022-02-10	11.00	11.00	11.00	11.00	102
2022-02-09	11.00	11.00	10.50	11.00	30,236
2022-02-08	11.50	11.50	11.00	11.50	94,783
2022-02-07	11.50	11.50	11.00	11.50	13,071
2022-02-04	11.50	11.50	11.50	11.50	3,095
2022-02-03	10.75	11.50	10.50	11.50	245,407
2022-02-02	10.75	10.75	10.75	10.75	3,347
2022-02-01	11.00	11.00	10.75	10.75	37,062
2022-01-31	11.00	11.00	11.00	11.00	19,397
2022-01-28	11.00	11.00	11.00	11.00	74,930
2022-01-27	10.75	11.00	10.75	11.00	181,357
2022-01-26	10.75	10.75	10.75	10.75	85,506
2022-01-25	11.50	11.50	10.75	10.75	237,451
2022-01-24	12.00	12.25	11.25	11.25	895,899
2022-01-21	12.00	12.00	11.75	11.75	81,867
2022-01-20	12.00	12.00	12.00	12.00	22,483
2022-01-19	12.00	12.00	12.00	12.00	58,717
2022-01-18	12.00	12.00	11.50	12.00	87,098
2022-01-17	12.75	13.00	12.00	12.00	209,873
2022-01-14	11.35	13.00	11.35	13.00	589,352
2022-01-13	11.35	11.35	11.35	11.35	321,415
2022-01-12	11.25	11.35	11.25	11.35	26,158
2022-01-11	11.25	11.25	11.25	11.25	110,000
2022-01-10	11.75	11.75	11.25	11.25	101,312
2022-01-07	11.75	12.00	11.75	11.75	67,760
2022-01-06	12.00	12.00	11.75	11.75	119,890
2022-01-05	12.50	12.50	12.00	12.00	96,137
2022-01-04	12.50	12.50	12.50	12.50	82,091
2022-01-03	12.50	12.50	12.50	12.50	0
2021-12-31	12.50	12.50	12.50	12.50	93,949
2021-12-30	12.75	12.75	12.50	12.50	88,512
2021-12-29	12.75	12.50	12.50	12.75	144,739
2021-12-28	12.75	12.75	12.75	12.75	0
2021-12-27	12.75	12.75	12.75	12.75	0
2021-12-24	12.75	12.75	12.75	12.75	0
2021-12-23	12.75	12.75	12.75	12.75	180,844
2021-12-22	11.30	13.15	11.30	12.75	437,104
2021-12-21	11.30	11.30	11.30	11.30	349,841
2021-12-20	11.20	11.30	10.80	11.30	10,042
2021-12-17	11.20	11.20	10.80	11.20	25
2021-12-16	11.30	11.30	11.20	11.20	27,406
2021-12-15	11.40	11.40	11.30	11.30	49,734
2021-12-14	11.50	11.50	11.00	11.40	724,351
2021-12-13	9.25	11.40	9.25	11.40	671,699
2021-12-10	9.25	9.30	9.25	9.25	227,946
2021-12-09	9.25	9.25	9.25	9.25	238,305
2021-12-08	9.25	9.25	9.25	9.25	160,302
2021-12-07	9.25	9.25	9.25	9.25	114,462
2021-12-06	9.25	9.10	9.10	9.25	355,907
2021-12-03	9.25	9.25	9.25	9.25	236,932
2021-12-02	9.25	9.25	9.25	9.25	171,515
2021-12-01	9.25	9.25	9.25	9.25	51,468
2021-11-30	9.25	9.25	9.00	9.25	410,133
2021-11-29	9.25	9.25	9.25	9.25	32,419
2021-11-26	9.25	9.30	9.25	9.30	273,600
2021-11-25	9.25	9.25	9.25	9.25	2,474
2021-11-24	9.25	9.30	9.30	9.30	261,412
2021-11-23	9.25	9.30	9.30	9.30	618,446
2021-11-22	9.50	9.50	9.00	9.25	180,434
2021-11-19	9.75	9.75	9.50	9.50	83,845
2021-11-18	10.00	10.10	9.75	9.75	376,397
2021-11-17	9.25	10.00	9.25	10.00	341,217
2021-11-16	9.25	9.25	9.00	9.25	109,454
2021-11-15	9.25	9.25	9.25	9.25	259,992
2021-11-12	9.25	9.25	9.25	9.25	85,995
2021-11-11	9.25	9.25	9.00	9.25	25,000
2021-11-10	9.25	9.25	9.25	9.25	145,763
2021-11-09	9.25	9.25	9.25	9.25	80,595
2021-11-08	9.25	9.25	9.25	9.25	3,569
2021-11-05	9.25	9.25	9.25	9.25	11,681
2021-11-04	9.25	9.25	9.25	9.25	163,330
2021-11-03	8.98	9.25	8.98	9.25	245,916
2021-11-02	9.25	9.25	8.98	8.98	460,745
2021-11-01	10.25	10.25	9.25	9.25	745,548
2021-10-29	10.25	10.25	10.25	10.25	54,634
2021-10-28	10.70	10.70	10.25	10.25	91,236
2021-10-27	10.70	10.70	10.70	10.70	8,404
2021-10-26	10.70	10.70	10.70	10.70	64,510
2021-10-25	10.50	10.70	10.40	10.70	184,910
2021-10-22	10.70	10.70	10.70	10.70	1,000
2021-10-21	10.70	10.70	10.70	10.70	14,935
2021-10-20	10.50	10.70	10.00	10.70	155,404
2021-10-19	10.50	10.50	10.00	10.50	180,603
2021-10-18	10.70	10.70	10.50	10.50	64,871
2021-10-15	10.70	10.70	10.70	10.70	21,640
2021-10-14	10.70	10.70	10.70	10.70	27,488
2021-10-13	10.50	10.70	10.40	10.70	49,000
2021-10-12	10.70	10.70	10.70	10.70	26,939
2021-10-11	10.70	10.70	10.70	10.70	24,000
2021-10-08	10.50	10.70	10.40	10.70	35,227
2021-10-07	10.70	10.70	10.70	10.70	50,000
2021-10-06	10.50	10.70	10.40	10.70	17,843
2021-10-05	10.70	10.70	10.70	10.70	10,278
2021-10-04	10.70	10.70	10.70	10.70	3,283
2021-10-01	10.75	10.75	10.50	10.70	48,574
2021-09-30	10.75	10.75	10.75	10.75	72,736
2021-09-29	10.60	10.75	10.40	10.75	156,500
2021-09-28	10.75	10.75	10.50	10.70	102,993
2021-09-27	10.75	10.75	10.50	10.75	0
2021-09-24	10.75	10.75	10.50	10.75	5,385
2021-09-23	10.75	10.75	10.75	10.75	19,020
2021-09-22	10.75	10.75	10.75	10.75	1,972
2021-09-21	10.90	10.90	10.75	10.75	22,000
2021-09-20	10.90	11.00	10.90	10.90	149,000
2021-09-17	10.90	10.90	10.50	10.90	44,955
2021-09-16	10.30	10.90	10.30	10.90	23,532,086
2021-09-15	10.30	10.30	10.30	10.30	5,368,884
2021-09-14	10.75	10.75	10.30	10.30	274,323
2021-09-13	10.50	10.50	10.50	10.50	12,293
2021-09-10	10.50	10.50	10.50	10.50	20,866
2021-09-09	10.50	10.50	10.50	10.50	19,901
2021-09-08	10.50	10.50	10.00	10.50	76,026
2021-09-07	10.50	10.50	10.50	10.50	101,974
2021-09-06	10.35	10.50	10.35	10.50	17,357
2021-09-03	10.35	10.35	10.35	10.35	23,103
2021-09-02	10.25	10.35	9.70	10.35	57,589
2021-09-01	10.35	10.35	10.35	10.35	128,616
2021-08-31	10.25	10.35	9.50	10.35	151,685
2021-08-30	10.00	10.00	10.00	10.00	0
2021-08-27	10.50	10.50	10.00	10.00	283,621
2021-08-26	10.50	10.50	10.50	10.50	159,624
2021-08-25	10.50	10.50	10.50	10.50	38,440
2021-08-24	10.50	10.50	10.50	10.50	89,332

Share	Price	Change
Mercantile Ports & Logistics (MPL)	1.80	20%
Galantas Gold (GAL)	31.00	15.67%
Fih Group (FIH)	167.50	15.52%
Edx Medical Grp (EDX)	11.25	15.38%
Sancus Lend (LEND)	1.30	13.04%

Share	Price	Change
Immupharma (IMM)	3.405	-14.66%
Futura Medical (FUM)	0.38	-12.84%
GEO Exploration Limited (GEO)	0.095	-9.52%
Tower Resources (TRP)	0.0145	-9.38%
Quantum Helium (QHE)	2.05	-8.7%

Share	Price	Volume
Tower Resources (TRP)	0.0145	491,758,225
Premier African Minerals (PREM)	0.01325	378,651,489
Forgent (FORG)	0.01	290,411,611
UK Oil & Gas (UKOG)	0.0105	174,936,147
Ethernity Net (ENET)	0.0012	97,090,535