Digitalbox Share History

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

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

Date	Open	High	Low	Close	Volume
2026-05-01	4.35	4.35	4.35	4.35	1,482
2026-04-30	4.35	4.35	4.35	4.35	30
2026-04-29	4.35	4.35	4.35	4.35	106
2026-04-28	4.35	4.35	4.35	4.35	35,066
2026-04-27	4.35	4.35	4.35	4.35	0
2026-04-24	4.35	4.35	4.35	4.35	11,273
2026-04-23	4.35	4.35	4.35	4.35	266,158
2026-04-22	4.35	4.35	4.35	4.35	0
2026-04-21	4.35	4.35	4.35	4.35	4,762
2026-04-20	4.35	4.35	4.35	4.35	11,125
2026-04-17	4.25	4.35	4.25	4.35	447,985
2026-04-16	4.25	4.25	4.25	4.25	76
2026-04-15	4.25	4.25	4.25	4.25	1,622
2026-04-14	4.00	4.25	4.00	4.25	28
2026-04-13	4.25	4.25	4.25	4.25	4,306
2026-04-10	4.25	4.25	4.25	4.25	624
2026-04-09	4.25	4.25	4.25	4.25	32,942
2026-04-08	4.15	4.25	4.15	4.25	70,568
2026-04-07	4.15	4.15	4.15	4.15	1,339
2026-04-06	4.15	4.15	4.15	4.15	0
2026-04-03	4.15	4.15	4.15	4.15	0
2026-04-02	3.90	4.15	3.90	4.15	107,292
2026-04-01	3.90	3.90	3.90	3.90	169,735
2026-03-31	4.25	4.25	3.90	3.90	579,061
2026-03-30	4.25	4.25	4.25	4.25	22,688
2026-03-27	4.25	4.25	4.25	4.25	112,647
2026-03-26	4.25	4.25	4.25	4.25	0
2026-03-25	4.25	4.25	4.25	4.25	5,024
2026-03-24	4.25	4.25	4.25	4.25	213,941
2026-03-23	4.25	4.25	4.25	4.25	1,869
2026-03-20	4.25	4.25	4.25	4.25	12,148
2026-03-19	4.25	4.25	4.25	4.25	0
2026-03-18	4.25	4.25	4.25	4.25	0
2026-03-17	4.25	4.25	4.25	4.25	40,999
2026-03-16	4.25	4.25	4.25	4.25	97,369
2026-03-13	4.25	4.25	4.25	4.25	140,999
2026-03-12	4.25	4.25	4.25	4.25	20,906
2026-03-11	4.25	4.25	4.25	4.25	45,709
2026-03-10	4.25	4.25	4.25	4.25	4
2026-03-09	4.25	4.25	4.25	4.25	0
2026-03-06	4.25	4.25	4.25	4.25	5,005
2026-03-05	4.25	4.25	4.25	4.25	176
2026-03-04	4.25	4.25	4.25	4.25	100
2026-03-03	4.25	4.25	4.25	4.25	10
2026-03-02	4.25	4.25	4.25	4.25	45,491
2026-02-27	4.25	4.25	4.25	4.25	20
2026-02-26	4.25	4.25	4.25	4.25	56,449
2026-02-25	4.25	4.25	4.25	4.25	57,795
2026-02-24	4.25	4.25	4.25	4.25	117
2026-02-23	4.25	4.25	4.25	4.25	0
2026-02-20	4.25	4.25	4.25	4.25	8,474
2026-02-19	4.40	4.40	4.25	4.25	70,475
2026-02-18	4.40	4.40	4.40	4.40	24,000
2026-02-17	4.40	4.40	4.40	4.40	58,865
2026-02-16	4.40	4.40	4.40	4.40	15,000
2026-02-13	4.40	4.40	4.40	4.40	507
2026-02-12	4.40	4.40	4.40	4.40	4
2026-02-11	4.40	4.40	4.40	4.40	15,052
2026-02-10	4.40	4.40	4.40	4.40	0
2026-02-09	4.40	4.40	4.40	4.40	74,634
2026-02-06	4.40	4.40	4.40	4.40	31,125
2026-02-05	4.40	4.40	4.40	4.40	24,227
2026-02-04	4.40	4.40	4.40	4.40	0
2026-02-03	4.40	4.40	4.40	4.40	561
2026-02-02	4.40	4.40	4.40	4.40	1,181
2026-01-30	4.40	4.40	4.40	4.40	0
2026-01-29	4.40	4.40	4.40	4.40	40,000
2026-01-28	4.40	4.40	4.40	4.40	32,326
2026-01-27	4.40	4.40	4.40	4.40	60,744
2026-01-26	4.65	4.65	4.40	4.40	230,330
2026-01-23	4.65	4.65	4.65	4.65	5,993
2026-01-22	4.65	4.65	4.65	4.65	61,301
2026-01-21	4.65	4.65	4.65	4.65	329,108
2026-01-20	4.65	4.65	4.65	4.65	163,793
2026-01-19	4.65	4.65	4.65	4.65	100
2026-01-16	4.65	4.65	4.65	4.65	129
2026-01-15	4.75	4.75	4.65	4.65	47,541
2026-01-14	4.65	4.65	4.65	4.65	43,000
2026-01-13	4.65	4.65	4.65	4.65	6,520
2026-01-12	4.65	4.65	4.65	4.65	5,496
2026-01-09	4.65	4.65	4.65	4.65	125,968
2026-01-08	4.65	4.65	4.65	4.65	21,376
2026-01-07	4.65	5.00	5.00	4.65	25,766
2026-01-06	4.65	4.65	4.65	4.65	12
2026-01-05	4.65	4.65	4.65	4.65	108,201
2026-01-02	4.65	4.65	4.65	4.65	275,000
2026-01-01	4.65	4.65	4.65	4.65	0
2025-12-31	4.65	4.65	4.65	4.65	33,500
2025-12-30	4.75	4.75	4.65	4.65	110,579
2025-12-29	4.75	4.75	4.75	4.75	50,000
2025-12-26	4.75	4.75	4.75	4.75	0
2025-12-25	4.75	4.75	4.75	4.75	0
2025-12-24	4.75	4.75	4.75	4.75	2
2025-12-23	4.75	4.75	4.75	4.75	49,380
2025-12-22	4.75	4.75	4.75	4.75	0
2025-12-19	4.75	4.75	4.75	4.75	1,500
2025-12-18	4.75	4.75	4.75	4.75	0
2025-12-17	4.75	4.75	4.75	4.75	20,000
2025-12-16	4.75	4.75	4.75	4.75	5,763
2025-12-15	4.75	4.75	4.75	4.75	13,066
2025-12-12	4.75	4.75	4.75	4.75	0
2025-12-11	4.75	4.75	4.75	4.75	120,000
2025-12-10	4.75	4.75	4.75	4.75	100,250
2025-12-09	4.75	4.75	4.75	4.75	0
2025-12-08	4.75	4.75	4.75	4.75	0
2025-12-05	4.75	4.75	4.75	4.75	204,704
2025-12-04	4.75	4.75	4.75	4.75	516,142
2025-12-03	4.10	4.10	4.10	4.10	22,543
2025-12-02	4.10	4.10	4.10	4.10	29
2025-12-01	4.10	4.10	4.10	4.10	0
2025-11-28	4.10	4.10	4.10	4.10	15,151
2025-11-27	4.10	4.10	4.10	4.10	96,616
2025-11-26	4.10	4.10	4.10	4.10	0
2025-11-25	4.10	4.10	4.10	4.10	2,973
2025-11-24	4.30	4.30	4.10	4.10	150,003
2025-11-21	4.30	4.30	4.30	4.30	0
2025-11-20	4.30	4.30	4.30	4.30	0
2025-11-19	4.30	4.30	4.30	4.30	0
2025-11-18	4.30	4.30	4.30	4.30	0
2025-11-17	4.30	4.30	4.30	4.30	7
2025-11-14	4.30	4.30	4.30	4.30	1,090
2025-11-13	4.30	4.30	4.30	4.30	0
2025-11-12	4.30	4.30	4.30	4.30	111
2025-11-11	4.30	4.30	4.30	4.30	26,719
2025-11-10	4.30	4.30	4.30	4.30	16,522
2025-11-07	4.30	4.30	4.30	4.30	1,801
2025-11-06	4.30	4.30	4.30	4.30	0
2025-11-05	4.30	4.30	4.30	4.30	50
2025-11-04	4.45	4.45	4.30	4.30	16,837
2025-11-03	4.45	4.45	4.45	4.45	2
2025-10-31	4.45	4.45	4.45	4.45	0
2025-10-30	4.45	4.45	4.45	4.45	40
2025-10-29	4.45	4.45	4.45	4.45	452
2025-10-28	4.45	4.45	4.45	4.45	1,844
2025-10-27	4.45	4.45	4.45	4.45	266,287
2025-10-24	4.45	4.45	4.45	4.45	59
2025-10-23	4.45	4.45	4.45	4.45	6
2025-10-22	4.45	4.45	4.45	4.45	0
2025-10-21	4.45	4.45	4.45	4.45	9,171
2025-10-20	4.45	4.45	4.45	4.45	30
2025-10-17	4.45	4.45	4.45	4.45	0
2025-10-16	4.45	4.45	4.45	4.45	10
2025-10-15	4.45	4.45	4.45	4.45	100,312
2025-10-14	4.45	4.45	4.45	4.45	0
2025-10-13	4.45	4.45	4.45	4.45	111
2025-10-10	4.45	4.45	4.45	4.45	0
2025-10-09	4.45	4.45	4.45	4.45	312
2025-10-08	4.45	4.45	4.45	4.45	25,000
2025-10-07	4.45	4.45	4.45	4.45	0
2025-10-06	4.45	4.45	4.45	4.45	0
2025-10-03	4.45	4.45	4.45	4.45	0
2025-10-02	4.45	4.45	4.45	4.45	25,000
2025-10-01	4.45	4.45	4.45	4.45	125,000
2025-09-30	4.45	4.45	4.45	4.45	12,584
2025-09-29	4.45	4.45	4.45	4.45	0
2025-09-26	4.45	4.45	4.45	4.45	0
2025-09-25	4.75	4.75	4.45	4.45	165,500
2025-09-24	4.75	4.75	4.75	4.75	2,413
2025-09-23	4.80	4.80	4.75	4.75	216,715
2025-09-22	4.80	4.80	4.80	4.80	147,000
2025-09-19	4.80	4.80	4.80	4.80	110,000
2025-09-18	4.80	4.80	4.80	4.80	63,575
2025-09-17	4.80	4.80	4.80	4.80	354,491
2025-09-16	4.80	4.80	4.80	4.80	0
2025-09-15	4.80	4.80	4.80	4.80	10,200
2025-09-12	4.80	4.80	4.80	4.80	10,313
2025-09-11	4.80	4.80	4.80	4.80	14,346
2025-09-10	4.80	4.80	4.80	4.80	10,000
2025-09-09	4.80	4.80	4.80	4.80	80,000
2025-09-08	4.80	4.80	4.80	4.80	0
2025-09-05	4.80	4.80	4.80	4.80	0
2025-09-04	4.80	4.80	4.80	4.80	0
2025-09-03	4.80	4.80	4.80	4.80	2,000
2025-09-02	4.95	4.95	4.80	4.80	179,995
2025-09-01	4.95	4.95	4.95	4.95	61,780
2025-08-29	4.95	4.95	4.95	4.95	0
2025-08-28	4.95	4.95	4.95	4.95	0
2025-08-27	4.95	4.95	4.95	4.95	110,000
2025-08-26	4.95	4.95	4.95	4.95	80,112
2025-08-25	4.95	4.95	4.95	4.95	0
2025-08-22	4.95	4.95	4.95	4.95	0
2025-08-21	4.95	4.95	4.95	4.95	197
2025-08-20	4.95	4.95	4.95	4.95	0
2025-08-19	4.95	4.95	4.95	4.95	0
2025-08-18	4.95	4.95	4.95	4.95	23,358
2025-08-15	4.95	4.95	4.95	4.95	0
2025-08-14	4.95	4.95	4.95	4.95	0
2025-08-13	4.95	4.95	4.95	4.95	87,256
2025-08-12	4.95	4.95	4.95	4.95	89,460
2025-08-11	4.95	4.95	4.95	4.95	0
2025-08-08	4.95	4.95	4.95	4.95	2,283
2025-08-07	4.95	4.95	4.95	4.95	19,607
2025-08-06	4.95	4.95	4.95	4.95	0
2025-08-05	4.30	5.00	4.30	4.95	930,038
2025-08-04	4.15	4.15	4.15	4.15	0
2025-08-01	4.15	4.15	4.15	4.15	454
2025-07-31	4.15	4.15	4.15	4.15	11,511
2025-07-30	4.15	4.15	4.15	4.15	50,000
2025-07-29	4.15	4.15	4.15	4.15	5,350
2025-07-28	4.15	4.15	4.15	4.15	0
2025-07-25	4.15	4.15	4.15	4.15	0
2025-07-24	4.15	4.15	4.15	4.15	0
2025-07-23	4.15	4.15	4.15	4.15	0
2025-07-22	4.15	4.15	4.15	4.15	0
2025-07-21	4.15	4.15	4.15	4.15	455
2025-07-18	4.15	4.15	4.15	4.15	0
2025-07-17	4.15	4.15	4.15	4.15	106,457
2025-07-16	4.15	4.15	4.15	4.15	13,426
2025-07-15	4.15	4.15	4.15	4.15	85,602
2025-07-14	4.05	4.15	4.05	4.15	300,000
2025-07-11	4.05	4.05	4.05	4.05	0
2025-07-10	4.05	4.05	4.05	4.05	0
2025-07-09	4.00	4.05	4.00	4.05	570,000
2025-07-08	3.80	4.00	3.80	4.00	300,000
2025-07-07	3.90	3.90	3.80	3.80	147,962
2025-07-04	4.10	4.10	3.90	3.90	6,812
2025-07-03	4.10	4.10	4.10	4.10	40,383
2025-07-02	4.10	4.10	4.10	4.10	0
2025-07-01	4.10	4.10	4.10	4.10	13,000
2025-06-30	4.10	4.10	4.10	4.10	0
2025-06-27	4.10	4.10	4.10	4.10	0
2025-06-26	4.10	4.10	4.10	4.10	4,748
2025-06-25	4.10	4.10	4.10	4.10	357,926
2025-06-24	4.30	4.30	4.10	4.10	240,623
2025-06-23	4.30	4.30	4.30	4.30	22
2025-06-20	4.30	4.30	4.30	4.30	20,000
2025-06-19	4.30	4.30	4.30	4.30	250
2025-06-18	4.30	4.08	4.08	4.30	11,370
2025-06-17	4.30	4.30	4.30	4.30	104,355
2025-06-16	4.30	4.30	4.30	4.30	100,461
2025-06-13	4.30	4.30	4.30	4.30	35,926
2025-06-12	4.30	4.30	4.30	4.30	200,000
2025-06-11	4.30	4.50	4.50	4.30	46,711
2025-06-10	4.30	4.30	4.30	4.30	140,745
2025-06-09	4.25	4.30	4.25	4.30	378,487
2025-06-06	4.25	4.25	4.25	4.25	9,938
2025-06-05	4.25	4.25	4.25	4.25	38,113
2025-06-04	4.25	4.25	4.25	4.25	2,294
2025-06-03	4.35	4.35	4.25	4.25	234,446
2025-06-02	4.35	4.35	4.35	4.35	0
2025-05-30	4.35	4.35	4.35	4.35	8,233
2025-05-29	4.35	4.35	4.35	4.35	19,261
2025-05-28	4.35	4.35	4.35	4.35	34,488
2025-05-27	4.35	4.35	4.35	4.35	100,200
2025-05-26	4.21	4.21	4.21	4.21	0
2025-05-23	4.35	4.35	4.35	4.35	10,772
2025-05-22	4.35	4.35	4.35	4.35	7,209
2025-05-21	4.35	4.35	4.35	4.35	0
2025-05-20	4.35	4.35	4.35	4.35	25,850
2025-05-19	4.35	4.35	4.35	4.35	0
2025-05-16	4.35	4.35	4.35	4.35	250
2025-05-15	4.35	4.35	4.35	4.35	506,400
2025-05-14	4.35	4.35	4.35	4.35	10,546
2025-05-13	4.35	4.35	4.35	4.35	0
2025-05-12	4.35	4.35	4.35	4.35	0
2025-05-09	4.35	4.35	4.35	4.35	132,286
2025-05-08	4.35	4.35	4.35	4.35	0
2025-05-07	4.35	4.35	4.35	4.35	15,655
2025-05-06	4.35	4.35	4.35	4.35	0
2025-05-05	4.35	4.35	4.35	4.35	0
2025-05-02	4.35	4.35	4.35	4.35	0
2025-05-01	4.35	4.35	4.35	4.35	70,000
2025-04-30	4.35	4.35	4.35	4.35	37,758
2025-04-29	4.35	4.35	4.35	4.35	0
2025-04-28	4.35	4.35	4.35	4.35	0
2025-04-25	4.35	4.35	4.35	4.35	0
2025-04-24	4.35	4.35	4.35	4.35	0
2025-04-23	4.35	4.35	4.35	4.35	0
2025-04-22	4.35	4.35	4.35	4.35	0
2025-04-21	4.35	4.35	4.35	4.35	0
2025-04-18	4.35	4.35	4.35	4.35	0
2025-04-17	4.35	4.35	4.35	4.35	0
2025-04-16	4.35	4.35	4.35	4.35	69,118
2025-04-15	4.35	4.35	4.35	4.35	4,004
2025-04-14	4.35	4.35	4.35	4.35	45
2025-04-11	4.35	4.35	4.35	4.35	0
2025-04-10	4.35	4.35	4.35	4.35	2
2025-04-09	4.35	4.35	4.35	4.35	104,000
2025-04-08	4.35	4.35	4.35	4.35	4,954
2025-04-07	4.35	4.35	4.35	4.35	67,948
2025-04-04	4.35	4.35	4.35	4.35	100,000
2025-04-03	4.35	4.35	4.35	4.35	20,000
2025-04-02	4.35	4.35	4.35	4.35	203,193
2025-04-01	4.35	4.35	4.35	4.35	187,506
2025-03-31	4.35	4.35	4.35	4.35	402,771
2025-03-28	4.35	4.35	4.35	4.35	0
2025-03-27	4.55	4.55	4.35	4.35	156,951
2025-03-26	4.35	4.55	4.35	4.55	250,000
2025-03-25	4.55	4.55	4.35	4.35	565,351
2025-03-24	4.55	4.55	4.55	4.55	41,709
2025-03-21	4.25	4.55	4.25	4.55	244,594
2025-03-20	4.30	4.30	4.30	4.30	0
2025-03-19	4.30	4.30	4.30	4.30	61,620
2025-03-18	4.30	4.30	4.30	4.30	482
2025-03-17	4.30	4.30	4.30	4.30	5,348
2025-03-14	4.30	4.30	4.30	4.30	0
2025-03-13	4.30	4.30	4.30	4.30	0
2025-03-12	4.30	4.30	4.30	4.30	25,845
2025-03-11	4.30	4.30	4.30	4.30	0
2025-03-10	4.30	4.30	4.30	4.30	0
2025-03-07	4.30	4.30	4.30	4.30	199
2025-03-06	4.30	4.30	4.30	4.30	70,000
2025-03-05	4.30	4.30	4.30	4.30	0
2025-03-04	4.30	4.30	4.30	4.30	2,111
2025-03-03	4.30	4.30	4.30	4.30	47,623
2025-02-28	4.30	4.30	4.30	4.30	0
2025-02-27	4.30	4.30	4.30	4.30	44
2025-02-26	4.30	4.30	4.30	4.30	22
2025-02-25	4.30	4.30	4.30	4.30	0
2025-02-24	4.30	4.30	4.30	4.30	44
2025-02-21	4.30	4.30	4.30	4.30	9,784
2025-02-20	4.30	4.30	4.30	4.30	0
2025-02-19	4.30	4.30	4.30	4.30	26
2025-02-18	4.30	4.30	4.30	4.30	0
2025-02-17	4.30	4.30	4.30	4.30	173,652
2025-02-14	4.30	4.30	4.30	4.30	98,563
2025-02-13	4.30	4.30	4.30	4.30	147,471
2025-02-12	4.30	4.30	4.30	4.30	2,815
2025-02-11	4.65	4.65	4.30	4.30	102,069
2025-02-10	4.65	4.65	4.65	4.65	100,002
2025-02-07	4.65	4.65	4.65	4.65	123,539
2025-02-06	4.85	4.85	4.65	4.65	120,000
2025-02-05	4.85	4.85	4.85	4.85	57,635
2025-02-04	4.85	4.85	4.85	4.85	113,346
2025-02-03	4.85	4.85	4.85	4.85	0
2025-01-31	4.85	4.85	4.85	4.85	0
2025-01-30	4.85	4.85	4.85	4.85	1
2025-01-29	4.85	4.85	4.85	4.85	100,000
2025-01-28	4.50	4.85	4.50	4.85	982,472
2025-01-27	4.60	4.60	4.60	4.60	0
2025-01-24	4.35	4.60	4.35	4.60	47,655
2025-01-23	4.35	4.35	4.35	4.35	0
2025-01-22	5.05	5.05	4.35	4.35	20,338,402
2025-01-21	5.05	5.05	5.05	5.05	100,000
2025-01-20	5.05	5.05	5.05	5.05	30,996
2025-01-17	5.05	5.05	5.05	5.05	112,143
2025-01-16	5.15	5.15	5.05	5.05	135,000
2025-01-15	5.25	5.25	5.15	5.15	68,026
2025-01-14	5.25	5.25	5.25	5.25	100,039
2025-01-13	5.25	5.25	5.25	5.25	17,158
2025-01-10	5.25	5.25	5.25	5.25	15,655
2025-01-09	5.25	5.25	5.25	5.25	13,845
2025-01-08	5.25	5.25	5.25	5.25	0
2025-01-07	5.25	5.25	5.25	5.25	125,000
2025-01-06	5.25	5.25	5.25	5.25	70,000
2025-01-03	5.25	5.25	5.25	5.25	100,000
2025-01-02	5.25	5.25	5.25	5.25	40,725
2025-01-01	5.25	5.25	5.25	5.25	0
2024-12-31	4.85	5.25	4.85	5.25	480,000
2024-12-30	4.85	4.85	4.85	4.85	31,530
2024-12-27	4.85	4.85	4.85	4.85	0
2024-12-26	4.85	4.85	4.85	4.85	0
2024-12-25	4.85	4.85	4.85	4.85	0
2024-12-24	4.85	4.85	4.85	4.85	0
2024-12-23	4.85	4.85	4.85	4.85	250,743
2024-12-20	4.85	4.85	4.85	4.85	45,408
2024-12-19	4.85	4.85	4.85	4.85	2,000
2024-12-18	4.85	4.85	4.85	4.85	35,062
2024-12-17	4.85	4.85	4.85	4.85	0
2024-12-16	4.85	4.85	4.85	4.85	100,000
2024-12-13	4.85	4.85	4.85	4.85	0
2024-12-12	4.85	4.85	4.85	4.85	36,321
2024-12-11	4.85	4.85	4.85	4.85	1,837
2024-12-10	4.45	4.85	4.45	4.85	133,858
2024-12-09	4.25	4.25	4.25	4.25	0
2024-12-06	4.25	4.25	4.25	4.25	0
2024-12-05	4.25	4.25	4.25	4.25	0
2024-12-04	4.25	4.25	4.25	4.25	0
2024-12-03	4.25	4.25	4.25	4.25	7
2024-12-02	4.25	4.25	4.25	4.25	25
2024-11-29	4.25	4.25	4.25	4.25	0
2024-11-28	4.25	4.25	4.25	4.25	231,440
2024-11-27	4.25	4.25	4.25	4.25	1,302
2024-11-26	4.25	4.25	4.25	4.25	2,875
2024-11-25	4.25	4.25	4.25	4.25	96,440
2024-11-22	4.25	4.25	4.25	4.25	0
2024-11-21	4.25	4.25	4.25	4.25	500
2024-11-20	4.25	4.25	4.25	4.25	10,524
2024-11-19	4.25	4.25	4.25	4.25	0
2024-11-18	4.25	4.25	4.25	4.25	51,405
2024-11-15	4.25	4.25	4.25	4.25	0
2024-11-14	4.25	4.25	4.25	4.25	6,958
2024-11-13	4.25	4.25	4.25	4.25	75,000
2024-11-12	4.25	4.25	4.25	4.25	0
2024-11-11	4.25	4.25	4.25	4.25	40,000
2024-11-08	4.25	4.25	4.25	4.25	332,860
2024-11-07	4.25	4.25	4.25	4.25	22,057
2024-11-06	4.25	4.25	4.25	4.25	0
2024-11-05	4.25	4.25	4.25	4.25	90,161
2024-11-04	4.25	4.25	4.25	4.25	40,000
2024-11-01	4.25	4.25	4.25	4.25	133
2024-10-31	4.25	4.25	4.25	4.25	100,000
2024-10-30	4.25	4.25	4.25	4.25	241,708
2024-10-29	4.25	4.25	4.25	4.25	0
2024-10-28	4.25	4.25	4.25	4.25	44,231
2024-10-25	4.25	4.25	4.25	4.25	35,961
2024-10-24	4.25	4.25	4.25	4.25	17,891
2024-10-23	4.25	4.25	4.25	4.25	10,000
2024-10-22	4.25	4.25	4.25	4.25	40,050
2024-10-21	4.25	4.25	4.25	4.25	22
2024-10-18	4.25	4.25	4.25	4.25	0
2024-10-17	4.25	4.25	4.25	4.25	1,094
2024-10-16	4.25	4.25	4.25	4.25	251,047
2024-10-15	4.25	4.25	4.25	4.25	0
2024-10-14	4.25	4.25	4.25	4.25	44
2024-10-11	4.25	4.25	4.25	4.25	0
2024-10-10	4.25	4.25	4.25	4.25	14,782
2024-10-09	4.25	4.25	4.25	4.25	1,725
2024-10-08	4.25	4.25	4.25	4.25	176,933
2024-10-07	3.50	4.25	3.50	4.25	629,394
2024-10-04	3.50	3.50	3.50	3.50	200,158
2024-10-03	3.50	3.50	3.50	3.50	363,616
2024-10-02	3.50	3.50	3.50	3.50	0
2024-10-01	3.50	3.50	3.50	3.50	5,000
2024-09-30	3.50	3.50	3.50	3.50	192,649
2024-09-27	3.50	3.50	3.50	3.50	150,000
2024-09-26	3.50	3.50	3.50	3.50	47,543
2024-09-25	3.50	3.50	3.50	3.50	81,263
2024-09-24	3.50	3.50	3.50	3.50	1,258,258
2024-09-23	3.50	3.50	3.35	3.35	1,088,814
2024-09-20	3.50	3.50	3.50	3.50	0
2024-09-19	3.50	3.50	3.50	3.50	0
2024-09-18	3.50	3.50	3.50	3.50	0
2024-09-17	3.50	3.50	3.50	3.50	2,750
2024-09-16	3.50	3.50	3.50	3.50	0
2024-09-13	3.50	3.50	3.50	3.50	0
2024-09-12	3.50	3.50	3.50	3.50	2,801
2024-09-11	3.50	3.50	3.50	3.50	91
2024-09-10	3.50	3.50	3.50	3.50	555
2024-09-09	3.50	3.50	3.50	3.50	0
2024-09-06	3.50	3.50	3.50	3.50	0
2024-09-05	3.50	3.50	3.50	3.50	100,000
2024-09-04	3.50	3.50	3.50	3.50	0
2024-09-03	3.50	3.50	3.50	3.50	0
2024-09-02	3.50	3.50	3.50	3.50	0
2024-08-30	3.50	3.50	3.50	3.50	0
2024-08-29	3.50	3.50	3.50	3.50	5,405
2024-08-28	3.50	3.50	3.50	3.50	0
2024-08-27	3.50	3.50	3.50	3.50	12
2024-08-26	3.50	3.50	3.50	3.50	0
2024-08-23	3.50	3.50	3.50	3.50	0
2024-08-22	3.50	3.50	3.50	3.50	0
2024-08-21	3.50	3.50	3.50	3.50	0
2024-08-20	3.50	3.50	3.50	3.50	17,982
2024-08-19	3.50	3.50	3.50	3.50	150
2024-08-16	3.50	3.50	3.50	3.50	0
2024-08-15	3.50	3.50	3.50	3.50	0
2024-08-14	3.50	3.50	3.50	3.50	0
2024-08-13	3.50	3.50	3.50	3.50	0
2024-08-12	3.50	3.50	3.50	3.50	302,468
2024-08-09	3.65	3.65	3.50	3.50	10,000
2024-08-08	3.65	3.65	3.65	3.65	0
2024-08-07	3.65	3.65	3.65	3.65	34
2024-08-06	3.80	3.80	3.65	3.65	128,085
2024-08-05	3.80	3.80	3.80	3.80	0
2024-08-02	3.80	3.80	3.80	3.80	0
2024-08-01	3.80	3.80	3.80	3.80	1
2024-07-31	3.80	3.80	3.80	3.80	0
2024-07-30	3.80	3.80	3.80	3.80	375
2024-07-29	3.80	3.80	3.80	3.80	0
2024-07-26	3.80	3.80	3.80	3.80	0
2024-07-25	3.80	3.80	3.80	3.80	120,000
2024-07-24	3.80	3.80	3.80	3.80	25,490
2024-07-23	3.80	3.80	3.80	3.80	0
2024-07-22	3.80	3.80	3.80	3.80	0
2024-07-19	3.80	3.80	3.80	3.80	0
2024-07-18	3.80	3.80	3.80	3.80	0
2024-07-17	3.80	3.80	3.80	3.80	0
2024-07-16	3.80	3.80	3.80	3.80	14,968
2024-07-15	3.80	3.80	3.80	3.80	0
2024-07-12	3.80	3.80	3.80	3.80	35,000
2024-07-11	3.80	3.80	3.80	3.80	110,009
2024-07-10	3.80	3.80	3.80	3.80	0
2024-07-09	3.80	3.80	3.80	3.80	0
2024-07-08	3.80	3.80	3.80	3.80	0
2024-07-05	3.80	3.80	3.80	3.80	42,547
2024-07-04	3.80	3.80	3.80	3.80	0
2024-07-03	3.80	3.80	3.80	3.80	0
2024-07-02	3.80	3.80	3.80	3.80	2,000
2024-07-01	3.80	3.80	3.80	3.80	7,107
2024-06-28	3.80	3.80	3.80	3.80	99,746
2024-06-27	3.80	3.80	3.80	3.80	0
2024-06-26	3.80	3.80	3.80	3.80	0
2024-06-25	3.80	3.80	3.80	3.80	0
2024-06-24	3.80	3.80	3.80	3.80	0
2024-06-21	3.80	3.80	3.80	3.80	0
2024-06-20	3.80	3.80	3.80	3.80	67,000
2024-06-19	3.80	3.80	3.80	3.80	17,217
2024-06-18	3.80	3.80	3.80	3.80	200,000
2024-06-17	3.80	3.80	3.80	3.80	4,750
2024-06-14	3.80	3.80	3.80	3.80	0
2024-06-13	3.80	3.80	3.80	3.80	195,000
2024-06-12	3.80	3.80	3.80	3.80	3,769
2024-06-11	3.80	3.80	3.80	3.80	1,985
2024-06-10	3.80	3.80	3.80	3.80	0
2024-06-07	3.80	3.80	3.80	3.80	1,315
2024-06-06	3.80	3.80	3.80	3.80	0
2024-06-05	3.80	3.80	3.80	3.80	49,839
2024-06-04	3.80	3.80	3.80	3.80	2,111
2024-06-03	3.80	3.80	3.80	3.80	2,265
2024-05-31	3.80	3.80	3.80	3.80	17,500
2024-05-30	3.80	3.80	3.80	3.80	13,232
2024-05-29	3.80	3.80	3.80	3.80	0
2024-05-28	3.80	3.80	3.80	3.80	0
2024-05-27	3.80	3.80	3.80	3.80	0
2024-05-24	3.80	3.80	3.80	3.80	100,000
2024-05-23	3.80	3.80	3.80	3.80	0
2024-05-22	3.80	3.80	3.80	3.80	13,312
2024-05-21	3.80	3.80	3.80	3.80	0
2024-05-20	3.80	3.80	3.80	3.80	0
2024-05-17	3.80	3.80	3.80	3.80	100,000
2024-05-16	3.80	3.80	3.80	3.80	0
2024-05-15	3.80	3.80	3.80	3.80	11
2024-05-14	3.80	3.80	3.80	3.80	0
2024-05-13	3.80	3.80	3.80	3.80	0
2024-05-10	3.80	3.80	3.80	3.80	0
2024-05-09	3.80	3.80	3.80	3.80	0
2024-05-08	3.80	3.80	3.80	3.80	2,500
2024-05-07	3.80	3.80	3.80	3.80	2,548
2024-05-06	3.80	3.80	3.80	3.80	0
2024-05-03	3.80	3.80	3.80	3.80	0
2024-05-02	3.80	3.80	3.80	3.80	0
2024-05-01	3.75	3.80	3.75	3.80	2,500
2024-04-30	3.80	3.80	3.80	3.80	10,000
2024-04-29	3.80	3.80	3.80	3.80	134,093
2024-04-26	3.80	3.80	3.80	3.80	26,500
2024-04-25	3.80	3.80	3.80	3.80	1,125
2024-04-24	3.80	3.80	3.80	3.80	97
2024-04-23	3.80	3.80	3.80	3.80	0
2024-04-22	3.80	3.80	3.80	3.80	0
2024-04-19	3.80	3.80	3.80	3.80	93,755
2024-04-18	3.80	3.80	3.80	3.80	0
2024-04-17	3.80	3.80	3.80	3.80	78,184
2024-04-16	3.80	3.80	3.80	3.80	0
2024-04-15	4.00	4.00	3.90	3.90	139,000
2024-04-12	4.00	4.00	4.00	4.00	0
2024-04-11	4.00	4.00	4.00	4.00	2,546
2024-04-10	4.00	4.00	4.00	4.00	354
2024-04-09	4.00	4.00	4.00	4.00	12,386
2024-04-08	4.00	4.00	4.00	4.00	0
2024-04-05	4.00	4.00	4.00	4.00	644
2024-04-04	4.00	4.00	4.00	4.00	0
2024-04-03	4.00	4.00	4.00	4.00	0
2024-04-02	4.00	4.00	4.00	4.00	37,547
2024-04-01	4.00	4.00	4.00	4.00	0
2024-03-29	4.00	4.00	4.00	4.00	0
2024-03-28	4.00	4.00	4.00	4.00	1,500
2024-03-27	4.00	4.00	4.00	4.00	2,587,279
2024-03-26	4.00	4.00	4.00	4.00	0
2024-03-25	4.00	4.00	4.00	4.00	0
2024-03-22	4.00	4.00	4.00	4.00	54,465
2024-03-21	4.00	4.00	4.00	4.00	0
2024-03-20	4.15	4.15	4.00	4.00	36,228
2024-03-19	4.15	4.15	4.15	4.15	0
2024-03-18	4.15	4.15	4.15	4.15	98,296
2024-03-15	4.15	4.15	4.15	4.15	2,648
2024-03-14	4.15	4.15	4.15	4.15	0
2024-03-13	4.15	4.15	4.15	4.15	44,746
2024-03-12	4.15	4.15	4.15	4.15	0
2024-03-11	4.15	4.15	4.15	4.15	55,000
2024-03-08	4.25	4.25	4.15	4.15	0
2024-03-07	4.25	4.25	4.25	4.25	25,000
2024-03-06	3.90	4.25	3.90	4.25	75,082
2024-03-05	3.75	3.90	3.75	3.90	140,000
2024-03-04	3.75	3.75	3.75	3.75	25
2024-03-01	3.75	3.75	3.75	3.75	16,984
2024-02-29	3.75	3.75	3.75	3.75	30,243
2024-02-28	3.75	3.75	3.75	3.75	409
2024-02-27	3.75	3.75	3.75	3.75	1,000
2024-02-26	3.75	3.75	3.75	3.75	16,379
2024-02-23	3.75	3.75	3.75	3.75	0
2024-02-22	3.75	3.75	3.75	3.75	34,000
2024-02-21	3.75	3.75	3.75	3.75	855
2024-02-20	3.75	3.75	3.75	3.75	0
2024-02-19	3.75	3.75	3.75	3.75	0
2024-02-16	3.75	3.75	3.75	3.75	0
2024-02-15	3.75	3.75	3.75	3.75	0
2024-02-14	3.75	3.75	3.75	3.75	0
2024-02-13	3.75	3.75	3.75	3.75	0
2024-02-12	3.75	3.75	3.75	3.75	0
2024-02-09	3.75	3.75	3.75	3.75	0
2024-02-08	3.75	3.75	3.75	3.75	0
2024-02-07	3.75	3.75	3.75	3.75	0
2024-02-06	3.75	3.75	3.75	3.75	0
2024-02-05	3.75	3.75	3.75	3.75	0
2024-02-02	3.75	3.75	3.75	3.75	300,000
2024-02-01	3.65	3.75	3.65	3.75	72,546
2024-01-31	3.65	3.65	3.65	3.65	100,000
2024-01-30	3.65	3.65	3.65	3.65	431,027
2024-01-29	3.75	3.75	3.65	3.65	26
2024-01-26	3.75	3.75	3.75	3.75	101,038
2024-01-25	3.75	3.75	3.75	3.75	20,000
2024-01-24	3.75	3.75	3.75	3.75	6,139
2024-01-23	3.75	3.75	3.75	3.75	3,101,889
2024-01-22	3.75	3.75	3.75	3.75	2,500
2024-01-19	3.75	3.75	3.75	3.75	251,003
2024-01-18	3.75	3.75	3.75	3.75	129,085
2024-01-17	4.25	4.25	3.75	3.75	365,223
2024-01-16	4.25	4.25	4.25	4.25	27,594
2024-01-15	3.90	4.25	3.90	4.25	252,658
2024-01-12	3.75	3.90	3.75	3.90	200,813
2024-01-11	3.75	3.75	3.75	3.75	26,938
2024-01-10	3.75	3.75	3.75	3.75	0
2024-01-09	3.75	3.75	3.75	3.75	501,394
2024-01-08	3.35	3.35	3.35	3.35	0
2024-01-05	3.35	3.35	3.35	3.35	5,407
2024-01-04	3.35	3.35	3.35	3.35	148,929
2024-01-03	3.35	3.35	3.35	3.35	6
2024-01-02	3.35	3.35	3.35	3.35	0
2024-01-01	3.35	3.35	3.35	3.35	0
2023-12-29	3.35	3.35	3.35	3.35	10,000
2023-12-28	3.35	3.35	3.35	3.35	0
2023-12-27	3.35	3.35	3.35	3.35	2,627
2023-12-26	3.35	3.35	3.35	3.35	0
2023-12-25	3.35	3.35	3.35	3.35	0
2023-12-22	3.35	3.35	3.35	3.35	0
2023-12-21	3.35	3.35	3.35	3.35	0
2023-12-20	3.35	3.35	3.35	3.35	37,623
2023-12-19	3.35	3.35	3.35	3.35	0
2023-12-18	3.35	3.35	3.35	3.35	3,250
2023-12-15	3.35	3.35	3.35	3.35	0
2023-12-14	3.35	3.35	3.35	3.35	0
2023-12-13	3.35	3.35	3.35	3.35	0
2023-12-12	3.35	3.35	3.35	3.35	0
2023-12-11	3.35	3.35	3.35	3.35	25,091
2023-12-08	3.35	3.35	3.35	3.35	0
2023-12-07	3.35	3.35	3.35	3.35	0
2023-12-06	3.35	3.35	3.35	3.35	0
2023-12-05	3.35	3.35	3.35	3.35	0
2023-12-04	3.50	3.50	3.35	3.35	16,200
2023-12-01	3.50	3.50	3.50	3.50	0
2023-11-30	3.50	3.50	3.50	3.50	0
2023-11-29	3.50	3.50	3.50	3.50	6,326
2023-11-28	3.50	3.50	3.50	3.50	0
2023-11-27	3.50	3.50	3.50	3.50	10,000
2023-11-24	3.50	3.50	3.50	3.50	0
2023-11-23	3.50	3.50	3.50	3.50	0
2023-11-22	3.50	3.50	3.50	3.50	0
2023-11-21	3.50	3.50	3.50	3.50	0
2023-11-20	3.50	3.50	3.50	3.50	0
2023-11-17	3.50	3.50	3.50	3.50	0
2023-11-16	3.50	3.50	3.50	3.50	0
2023-11-15	3.65	3.65	3.50	3.50	101,121
2023-11-14	3.65	3.65	3.65	3.65	4
2023-11-13	3.65	3.65	3.65	3.65	302
2023-11-10	3.65	3.65	3.65	3.65	103,436
2023-11-09	3.75	3.75	3.65	3.65	208,459
2023-11-08	3.75	3.75	3.75	3.75	12,812
2023-11-07	3.75	3.75	3.75	3.75	0
2023-11-06	3.75	3.75	3.75	3.75	0
2023-11-03	3.75	3.75	3.75	3.75	0
2023-11-02	3.75	3.75	3.75	3.75	122,314
2023-11-01	3.75	3.75	3.75	3.75	9
2023-10-31	3.75	3.75	3.75	3.75	10,321
2023-10-30	3.75	3.75	3.75	3.75	0
2023-10-27	3.75	3.75	3.75	3.75	0
2023-10-26	3.75	3.75	3.75	3.75	0
2023-10-25	3.75	3.75	3.75	3.75	18,250
2023-10-24	3.75	3.75	3.75	3.75	4,611
2023-10-23	3.85	3.85	3.75	3.75	155,000
2023-10-20	3.85	3.85	3.85	3.85	126
2023-10-19	4.15	4.15	4.00	4.15	374,004
2023-10-18	3.75	4.15	3.75	4.15	171,666
2023-10-17	3.75	3.75	3.75	3.75	659,349
2023-10-16	3.25	3.75	3.25	3.75	716,379
2023-10-13	3.25	3.25	3.25	3.25	34,531
2023-10-12	3.25	3.25	3.25	3.25	0
2023-10-11	3.25	3.25	3.25	3.25	0
2023-10-10	3.25	3.25	3.25	3.25	3
2023-10-09	3.50	3.50	3.25	3.25	67,099
2023-10-06	3.50	3.50	3.50	3.50	1,700
2023-10-05	3.50	3.50	3.50	3.50	0
2023-10-04	3.50	3.50	3.50	3.50	4,100
2023-10-03	3.50	3.50	3.50	3.50	50,000
2023-10-02	3.50	3.50	3.50	3.50	3,098
2023-09-29	3.50	3.50	3.50	3.50	0
2023-09-28	3.50	3.50	3.50	3.50	100,000
2023-09-27	3.50	3.50	3.50	3.50	0
2023-09-26	3.55	3.55	3.35	3.50	399,053
2023-09-25	3.75	3.75	3.55	3.55	553,947
2023-09-22	3.75	3.75	3.75	3.75	50,000
2023-09-21	3.75	3.75	3.75	3.75	405,000
2023-09-20	5.25	5.25	3.75	3.75	2,102,628
2023-09-19	5.50	5.50	5.25	5.25	111,020
2023-09-18	5.50	5.50	5.50	5.50	15,000
2023-09-15	5.50	5.50	5.50	5.50	0
2023-09-14	5.75	5.75	5.50	5.50	71,917
2023-09-13	5.75	5.75	5.75	5.75	127
2023-09-12	5.75	5.75	5.75	5.75	0
2023-09-11	5.75	5.75	5.75	5.75	0
2023-09-08	5.75	5.75	5.75	5.75	0
2023-09-07	5.75	5.75	5.75	5.75	2,223
2023-09-06	5.75	5.75	5.75	5.75	2,087
2023-09-05	5.75	5.75	5.75	5.75	0
2023-09-04	5.75	5.75	5.75	5.75	11,000
2023-09-01	5.75	5.75	5.75	5.75	109,719
2023-08-31	5.75	5.75	5.75	5.75	0
2023-08-30	5.75	5.75	5.75	5.75	8,772
2023-08-29	5.75	5.75	5.75	5.75	15,000
2023-08-28	5.75	5.75	5.75	5.75	0
2023-08-25	5.75	5.75	5.75	5.75	0
2023-08-24	5.75	5.75	5.75	5.75	0
2023-08-23	5.75	5.75	5.75	5.75	1,190
2023-08-22	5.75	5.75	5.75	5.75	1,600
2023-08-21	5.75	5.75	5.75	5.75	0
2023-08-18	5.75	5.75	5.75	5.75	0
2023-08-17	5.75	5.75	5.75	5.75	2,073
2023-08-16	5.75	5.75	5.75	5.75	17,099
2023-08-15	5.75	5.75	5.75	5.75	1,266
2023-08-14	6.25	6.25	5.75	5.75	332,354
2023-08-11	6.25	6.25	6.25	6.25	5
2023-08-10	6.25	6.25	6.25	6.25	27,060
2023-08-09	6.25	6.25	6.25	6.25	60,000
2023-08-08	6.50	6.50	6.25	6.25	33,477
2023-08-07	6.50	6.50	6.50	6.50	0
2023-08-04	6.50	6.50	6.50	6.50	1,500
2023-08-03	6.50	6.50	6.50	6.50	2,072
2023-08-02	6.50	6.50	6.50	6.50	41,605
2023-08-01	6.50	6.50	6.50	6.50	36,690
2023-07-31	6.50	6.50	6.50	6.50	1,455
2023-07-28	6.50	6.50	6.50	6.50	0
2023-07-27	6.50	6.50	6.50	6.50	74,400
2023-07-26	6.50	6.50	6.50	6.50	0
2023-07-25	6.50	6.50	6.50	6.50	500
2023-07-24	6.50	6.50	6.50	6.50	0
2023-07-21	6.50	6.50	6.50	6.50	45,000
2023-07-20	6.50	6.50	6.50	6.50	20,000
2023-07-19	6.50	6.50	6.50	6.50	125
2023-07-18	6.38	6.50	6.38	6.50	30,260
2023-07-17	6.38	6.38	6.38	6.38	316,291
2023-07-14	6.38	6.38	6.38	6.38	65,000
2023-07-13	6.50	6.50	6.38	6.38	90,012
2023-07-12	6.50	6.50	6.50	6.50	0
2023-07-11	6.50	6.50	6.50	6.50	10,000
2023-07-10	6.50	6.50	6.50	6.50	0
2023-07-07	6.50	6.50	6.50	6.50	0
2023-07-06	6.50	6.50	6.50	6.50	0
2023-07-05	6.50	6.50	6.50	6.50	30,000
2023-07-04	6.50	6.50	6.50	6.50	0
2023-07-03	6.88	6.88	6.50	6.50	237,244
2023-06-30	6.88	6.88	6.88	6.88	200,000
2023-06-29	6.88	6.88	6.88	6.88	72
2023-06-28	6.88	6.88	6.88	6.88	0
2023-06-27	6.88	6.88	6.88	6.88	0
2023-06-26	6.25	6.88	6.25	6.88	503,227
2023-06-23	6.25	6.25	6.25	6.25	325,041
2023-06-22	6.13	6.25	6.13	6.25	650,000
2023-06-21	6.13	6.13	6.13	6.13	260
2023-06-20	6.13	6.13	6.13	6.13	0
2023-06-19	6.13	6.13	6.13	6.13	43,547
2023-06-16	6.13	6.13	6.13	6.13	23,161
2023-06-15	6.13	6.13	6.13	6.13	13
2023-06-14	6.38	6.38	6.13	6.13	18,191
2023-06-13	6.38	6.38	6.38	6.38	0
2023-06-12	6.38	6.38	6.38	6.38	67,510
2023-06-09	6.38	6.38	6.38	6.38	0
2023-06-08	6.38	6.38	6.38	6.38	43,206
2023-06-07	6.38	6.38	6.38	6.38	3,506
2023-06-06	6.38	6.38	6.38	6.38	200,000
2023-06-05	6.50	6.50	6.38	6.38	0
2023-06-02	6.63	6.63	6.50	6.50	38,325
2023-06-01	6.63	6.63	6.63	6.63	0
2023-05-31	6.88	6.88	6.63	6.63	220,766
2023-05-30	6.88	6.88	6.88	6.88	20,000
2023-05-29	6.88	6.88	6.88	6.88	0
2023-05-26	6.88	6.88	6.88	6.88	0
2023-05-25	6.88	6.88	6.88	6.88	32,357
2023-05-24	7.25	7.25	6.88	6.88	199,357
2023-05-23	7.25	7.25	7.25	7.25	620,000
2023-05-22	7.63	7.63	7.25	7.25	28,034
2023-05-19	7.75	7.75	7.63	7.63	262,673
2023-05-18	7.75	7.75	7.75	7.75	310,000
2023-05-17	7.75	7.75	7.75	7.75	95,000
2023-05-16	8.13	8.13	7.75	7.75	252,961
2023-05-15	8.13	8.13	8.13	8.13	13
2023-05-12	8.13	8.13	8.13	8.13	50,000
2023-05-11	8.13	8.13	8.13	8.13	24,722
2023-05-10	8.13	8.13	8.13	8.13	0
2023-05-09	8.13	8.13	8.13	8.13	95,000
2023-05-08	8.13	8.13	8.13	8.13	0
2023-05-05	8.13	8.13	8.13	8.13	11,642
2023-05-04	8.13	8.13	8.13	8.13	0
2023-05-03	8.13	8.13	8.13	8.13	12,383
2023-05-02	8.13	8.13	8.13	8.13	27,199
2023-05-01	8.13	8.13	8.13	8.13	0
2023-04-28	8.13	8.13	8.13	8.13	6,052
2023-04-27	8.13	8.13	8.13	8.13	6,376
2023-04-26	8.13	8.13	8.13	8.13	1,879
2023-04-25	8.13	8.13	8.13	8.13	6,100
2023-04-24	8.13	8.55	8.13	8.13	4,499
2023-04-21	8.13	8.13	8.13	8.13	0
2023-04-20	8.13	8.13	8.13	8.13	0
2023-04-19	8.13	8.13	8.13	8.13	46
2023-04-18	8.13	8.13	8.13	8.13	0
2023-04-17	8.13	8.13	8.13	8.13	150,000
2023-04-14	8.13	8.13	8.13	8.13	0
2023-04-13	8.13	8.13	8.13	8.13	384
2023-04-12	8.13	8.13	8.13	8.13	0
2023-04-11	8.13	8.13	8.13	8.13	0
2023-04-10	8.13	8.13	8.13	8.13	0
2023-04-07	8.13	8.13	8.13	8.13	0
2023-04-06	7.88	8.13	7.88	8.13	231,131
2023-04-05	8.13	8.13	7.88	7.88	93,623
2023-04-04	8.13	8.13	8.13	8.13	102,500
2023-04-03	7.88	8.13	7.88	8.13	10,003
2023-03-31	7.63	8.38	7.63	7.88	517,600
2023-03-30	7.63	7.63	7.63	7.63	0
2023-03-29	7.63	7.63	7.63	7.63	300,000
2023-03-28	7.75	7.75	7.63	7.63	480,117
2023-03-27	7.75	7.75	7.75	7.75	25,000
2023-03-24	7.75	7.75	7.75	7.75	3,926
2023-03-23	7.75	7.75	7.75	7.75	10,000
2023-03-22	7.75	7.75	7.75	7.75	45,326
2023-03-21	7.75	7.75	7.75	7.75	75,000
2023-03-20	7.75	7.75	7.75	7.75	0
2023-03-17	7.75	7.75	7.75	7.75	55
2023-03-16	7.75	7.75	7.75	7.75	0
2023-03-15	7.75	7.75	7.75	7.75	1,000
2023-03-14	7.75	7.75	7.75	7.75	2,975
2023-03-13	7.75	7.75	7.75	7.75	133
2023-03-10	8.00	8.00	7.75	8.00	55,424
2023-03-09	8.00	8.00	8.00	8.00	5,750
2023-03-08	8.00	8.00	8.00	8.00	3,665
2023-03-07	8.00	8.00	8.00	8.00	3,969
2023-03-06	8.00	8.00	8.00	8.00	56,367
2023-03-03	8.00	8.00	8.00	8.00	65,000
2023-03-02	8.00	8.00	8.00	8.00	0
2023-03-01	8.00	8.00	8.00	8.00	10,059
2023-02-28	8.00	8.00	8.00	8.00	0
2023-02-27	8.00	8.00	8.00	8.00	88,533
2023-02-24	8.00	8.00	8.00	8.00	8,000
2023-02-23	8.00	8.00	8.00	8.00	50,958
2023-02-22	7.75	8.00	7.75	8.00	165,536
2023-02-21	8.00	8.00	7.75	7.75	110,976
2023-02-20	8.00	8.00	8.00	8.00	61,864
2023-02-17	8.00	8.00	8.00	8.00	73,821
2023-02-16	8.00	8.00	8.00	8.00	107,250
2023-02-15	8.00	8.00	8.00	8.00	0
2023-02-14	8.00	8.00	8.00	8.00	13,747
2023-02-13	8.00	8.00	8.00	8.00	0
2023-02-10	8.00	8.00	8.00	8.00	1,000
2023-02-09	8.00	8.00	8.00	8.00	39,012
2023-02-08	8.00	8.00	8.00	8.00	0
2023-02-07	8.00	8.00	8.00	8.00	0
2023-02-06	8.00	8.00	8.00	8.00	0
2023-02-03	8.00	8.00	8.00	8.00	10,000
2023-02-02	8.00	8.00	8.00	8.00	3,750
2023-02-01	8.13	8.13	8.00	8.00	113,195
2023-01-31	8.13	8.13	8.13	8.13	1,500
2023-01-30	8.13	8.13	8.13	8.13	83,746
2023-01-27	8.13	8.13	8.13	8.13	0
2023-01-26	8.13	8.13	8.13	8.13	0
2023-01-25	8.13	8.13	8.13	8.13	1,424
2023-01-24	8.13	8.13	8.13	8.13	0
2023-01-23	8.13	8.13	8.13	8.13	60,389
2023-01-20	8.13	8.13	8.13	8.13	9,406
2023-01-19	8.13	8.13	8.00	8.13	17,125
2023-01-18	8.13	8.13	8.13	8.13	1,457
2023-01-17	8.00	8.25	8.00	8.13	212,283
2023-01-16	7.50	8.00	7.50	8.00	163,014
2023-01-13	7.50	7.50	7.50	7.50	348,455
2023-01-12	8.75	8.75	7.40	7.50	1,080,269
2023-01-11	8.75	8.75	8.75	8.75	3,267
2023-01-10	8.75	8.75	8.75	8.75	17,309
2023-01-09	8.75	8.75	8.75	8.75	59,132
2023-01-06	8.75	8.75	8.75	8.75	44,668
2023-01-05	8.75	8.75	8.75	8.75	7,000
2023-01-04	8.75	8.75	8.75	8.75	11,633
2023-01-03	8.50	8.75	8.50	8.75	15,511
2023-01-02	8.50	8.50	8.50	8.50	0
2022-12-30	8.25	8.50	8.25	8.50	15,350
2022-12-29	8.25	8.25	8.25	8.25	14,217
2022-12-28	8.25	8.25	8.25	8.25	22,760
2022-12-27	8.25	8.25	8.25	8.25	0
2022-12-26	8.25	8.25	8.25	8.25	0
2022-12-23	8.25	8.25	8.25	8.25	130,000
2022-12-22	8.75	8.75	8.25	8.25	92,985
2022-12-21	8.75	8.75	8.75	8.75	5,750
2022-12-20	8.75	8.75	8.75	8.75	19,219
2022-12-19	8.75	8.75	8.75	8.75	51,044
2022-12-16	8.75	8.75	8.75	8.75	60
2022-12-15	8.75	8.75	8.75	8.75	556
2022-12-14	8.75	8.75	8.75	8.75	32,345
2022-12-13	9.00	9.00	8.75	8.75	53,686
2022-12-12	9.00	8.50	8.50	9.00	128,303
2022-12-09	9.25	9.25	9.00	9.00	86,388
2022-12-08	9.25	9.25	9.25	9.25	125
2022-12-07	9.25	9.25	9.25	9.25	5,409
2022-12-06	9.25	9.25	9.25	9.25	0
2022-12-05	9.25	9.25	9.25	9.25	47,502
2022-12-02	9.25	9.25	9.25	9.25	74,016
2022-12-01	8.75	9.35	8.75	9.25	323,315
2022-11-30	8.75	8.75	8.75	8.75	0
2022-11-29	8.75	8.75	8.75	8.75	8,189
2022-11-28	8.75	8.75	8.75	8.75	0
2022-11-25	8.75	8.75	8.75	8.75	13,760
2022-11-24	8.75	8.75	8.75	8.75	11,209
2022-11-23	8.75	8.75	8.75	8.75	0
2022-11-22	8.75	8.75	8.75	8.75	625
2022-11-21	8.75	8.75	8.75	8.75	0
2022-11-18	8.75	8.75	8.75	8.75	0
2022-11-17	8.75	8.75	8.75	8.75	24,079
2022-11-16	9.50	9.50	8.75	8.75	173,533
2022-11-15	9.50	9.50	9.50	9.50	0
2022-11-14	9.50	9.50	9.50	9.50	57,000
2022-11-11	9.50	9.50	9.50	9.50	52,294
2022-11-10	9.25	9.25	9.25	9.25	176,755
2022-11-09	9.25	9.25	9.25	9.25	0
2022-11-08	9.25	9.25	9.25	9.25	10,000
2022-11-07	9.25	9.25	9.25	9.25	0
2022-11-04	9.25	9.25	9.25	9.25	100,000
2022-11-03	9.25	9.25	9.25	9.25	110,864
2022-11-02	9.25	9.25	9.25	9.25	0
2022-11-01	9.25	9.25	9.25	9.25	95,543
2022-10-31	9.25	9.25	9.25	9.25	0
2022-10-28	9.25	9.25	9.25	9.25	0
2022-10-27	9.25	9.25	9.25	9.25	0
2022-10-26	9.25	9.25	9.25	9.25	0
2022-10-25	9.25	9.25	9.25	9.25	334,368
2022-10-24	9.25	9.25	9.25	9.25	56,693
2022-10-21	9.25	9.25	9.25	9.25	4,100
2022-10-20	9.50	9.50	9.25	9.25	30,060
2022-10-19	9.50	9.50	9.50	9.50	81,946
2022-10-18	9.50	9.50	9.50	9.50	0
2022-10-17	9.50	9.50	9.50	9.50	15,000
2022-10-14	9.50	9.50	9.50	9.50	40,074
2022-10-13	9.50	9.50	9.50	9.50	0
2022-10-12	9.50	9.50	9.50	9.50	0
2022-10-11	9.50	9.50	9.50	9.50	100,424
2022-10-10	9.50	9.50	9.50	9.50	0
2022-10-07	9.50	9.50	9.50	9.50	2,983
2022-10-06	9.50	9.50	9.50	9.50	0
2022-10-05	9.50	9.50	9.50	9.50	0
2022-10-04	9.00	9.50	8.50	9.50	199,504
2022-10-03	9.00	9.00	9.00	9.00	199,800
2022-09-30	9.00	9.00	9.00	9.00	86,137
2022-09-29	8.75	9.00	8.50	9.00	469,032
2022-09-28	9.50	9.50	8.75	8.75	215,406
2022-09-27	9.75	9.75	9.75	9.75	181,737
2022-09-26	9.50	9.50	9.25	9.25	110,709
2022-09-23	9.75	9.75	9.50	9.50	100,533
2022-09-22	9.75	9.75	9.50	9.75	0
2022-09-21	9.75	9.75	9.75	9.75	40,654
2022-09-20	9.75	9.75	9.50	9.75	1,000
2022-09-19	9.75	9.75	9.75	9.75	0
2022-09-16	9.50	9.75	9.50	9.75	199,906
2022-09-15	9.50	9.50	9.50	9.50	0
2022-09-14	9.50	9.50	9.50	9.50	0
2022-09-13	9.00	9.50	9.00	9.50	235,121
2022-09-12	9.00	9.00	9.00	9.00	41,700
2022-09-09	9.25	9.25	8.75	9.00	324,680
2022-09-08	9.25	9.25	9.25	9.25	14,598
2022-09-07	9.25	9.25	9.25	9.25	5,844
2022-09-06	9.25	9.25	9.00	9.25	185,216
2022-09-05	10.00	10.00	9.25	9.25	177,581
2022-09-02	10.00	10.00	10.00	10.00	0
2022-09-01	10.25	10.25	9.75	10.00	158,572
2022-08-31	10.25	10.25	10.25	10.25	86,099
2022-08-30	10.25	10.50	10.00	10.25	40,000
2022-08-29	10.25	10.25	10.25	10.25	0
2022-08-26	10.25	10.25	10.25	10.25	260,028
2022-08-25	10.50	10.50	10.00	10.25	149,435
2022-08-24	10.50	10.50	10.50	10.50	21,693
2022-08-23	10.50	10.50	10.50	10.50	256,821
2022-08-22	11.00	11.00	10.25	10.50	477,186
2022-08-19	10.75	11.00	10.75	11.00	151,886
2022-08-18	10.75	10.75	10.75	10.75	26,272
2022-08-17	10.75	10.75	10.75	10.75	108,696
2022-08-16	10.75	10.75	10.75	10.75	261,331
2022-08-15	10.75	10.75	10.75	10.75	33,629
2022-08-12	10.75	10.75	10.75	10.75	105,101
2022-08-11	11.25	11.25	10.75	10.75	103,130
2022-08-10	12.00	12.00	10.50	11.25	1,389,012
2022-08-09	12.50	12.50	12.00	12.00	87,335
2022-08-08	13.50	13.50	12.50	12.50	476,993
2022-08-05	13.25	13.50	13.25	13.50	221,495
2022-08-04	13.25	13.25	13.25	13.25	1,714
2022-08-03	13.25	13.25	13.25	13.25	18,197
2022-08-02	13.50	13.50	13.25	13.25	157,709
2022-08-01	12.50	13.50	12.00	13.50	203,985
2022-07-29	12.50	12.50	12.50	12.50	328,696
2022-07-28	12.50	12.50	12.50	12.50	99,238
2022-07-27	13.50	13.50	12.50	12.50	234,507
2022-07-26	12.50	13.50	12.50	13.50	434,238
2022-07-25	10.50	12.75	10.50	12.50	1,041,214
2022-07-22	10.25	10.50	10.25	10.50	110,713
2022-07-21	10.25	10.25	10.25	10.25	20,000
2022-07-20	10.25	10.25	10.25	10.25	88,874
2022-07-19	10.75	10.75	10.25	10.25	193,873
2022-07-18	10.75	10.75	10.75	10.75	15,000
2022-07-15	10.00	11.00	10.00	11.00	156,704
2022-07-14	10.25	10.25	10.00	10.00	50,000
2022-07-13	10.25	10.25	10.25	10.25	42,180
2022-07-12	10.25	10.25	10.00	10.25	64,000
2022-07-11	11.50	11.50	10.25	10.25	407,052
2022-07-08	9.75	11.75	9.75	11.50	583,510
2022-07-07	9.75	9.75	9.75	9.75	30,243
2022-07-06	10.00	10.00	9.75	9.75	192,465
2022-07-05	10.00	10.00	9.75	10.00	229,536
2022-07-04	10.00	10.00	10.00	10.00	0
2022-07-01	10.00	10.00	10.00	10.00	124,812
2022-06-30	10.10	10.35	10.00	10.00	390,737
2022-06-29	9.50	10.75	9.50	10.10	1,580,556
2022-06-28	9.55	9.55	9.45	9.50	227,292
2022-06-27	9.10	9.75	9.10	9.55	777,526
2022-06-24	9.10	9.10	9.10	9.10	65,000
2022-06-23	9.00	9.00	9.00	9.00	1,056
2022-06-22	9.00	9.00	9.00	9.00	51,710
2022-06-21	9.00	9.00	9.00	9.00	126,856
2022-06-20	9.00	9.00	9.00	9.00	190,772
2022-06-17	9.00	9.00	9.00	9.00	15,000
2022-06-16	8.75	9.00	8.75	9.00	137,251
2022-06-15	8.75	8.75	8.75	8.75	140,610
2022-06-14	9.10	9.10	8.75	8.75	118,095
2022-06-13	9.25	9.35	9.10	9.10	165,801
2022-06-10	9.15	9.25	9.15	9.25	166,490
2022-06-09	9.25	9.25	9.15	9.15	40,000
2022-06-08	9.25	9.25	9.25	9.25	15,543
2022-06-07	9.25	9.25	9.25	9.25	151,660
2022-06-06	9.25	9.25	9.25	9.25	11,025
2022-06-03	9.25	9.25	9.25	9.25	0
2022-06-02	9.25	9.25	9.25	9.25	0
2022-06-01	9.75	9.75	9.25	9.25	100,746
2022-05-31	9.75	9.75	9.75	9.75	57,461
2022-05-30	9.00	9.75	9.00	9.75	1,015,085
2022-05-27	9.00	9.00	9.00	9.00	25,000
2022-05-26	9.00	9.25	9.00	9.00	140,800
2022-05-25	9.00	9.00	9.00	9.00	4,309
2022-05-24	9.50	9.75	9.00	9.00	291,366
2022-05-23	9.25	9.50	9.25	9.50	49,284
2022-05-20	9.75	9.75	9.25	9.25	191,987
2022-05-19	10.25	10.25	9.75	9.75	152,756
2022-05-18	10.25	10.25	10.25	10.25	98,504
2022-05-17	10.75	10.75	10.25	10.25	440,000
2022-05-16	10.75	10.75	10.75	10.75	0
2022-05-13	10.75	10.75	10.75	10.75	73,369
2022-05-12	10.75	10.75	10.75	10.75	83,297
2022-05-11	10.75	10.75	10.75	10.75	114,112
2022-05-10	11.25	11.25	10.75	10.75	91,247
2022-05-09	11.50	11.50	11.25	11.25	208,764
2022-05-06	11.50	11.50	11.50	11.50	0
2022-05-05	11.50	11.50	11.00	11.50	160,440
2022-05-04	11.75	11.75	11.00	11.50	446,344
2022-05-03	12.50	12.50	11.60	11.75	222,430
2022-05-02	12.50	12.50	12.50	12.50	0
2022-04-29	12.75	12.75	12.50	12.50	103,597
2022-04-28	12.75	12.75	12.75	12.75	12,295
2022-04-27	13.50	13.50	12.75	12.75	336,757
2022-04-26	13.50	13.50	13.50	13.50	0
2022-04-25	13.50	13.50	13.50	13.50	38,599
2022-04-22	13.50	13.50	13.00	13.50	27,670
2022-04-21	13.50	13.50	13.50	13.50	70,836
2022-04-20	13.50	13.50	13.50	13.50	93,871
2022-04-19	13.50	13.50	13.50	13.50	14,912
2022-04-18	13.50	13.50	13.50	13.50	0
2022-04-15	13.50	13.50	13.50	13.50	0
2022-04-14	13.25	13.50	13.25	13.50	140,000
2022-04-13	13.25	13.25	13.25	13.25	0
2022-04-12	13.25	13.25	12.50	13.25	0
2022-04-11	12.75	13.25	12.00	13.25	219,335
2022-04-08	12.75	12.75	12.75	12.75	118,225
2022-04-07	12.75	12.75	12.75	12.75	0
2022-04-06	12.75	12.75	12.75	12.75	17,663
2022-04-05	12.50	12.75	12.50	12.75	44,384
2022-04-04	13.25	13.25	12.50	12.50	165,120
2022-04-01	13.25	13.25	13.25	13.25	210,000
2022-03-31	13.25	13.25	13.25	13.25	161,049
2022-03-30	14.25	14.25	13.25	13.25	591,423
2022-03-29	14.75	15.40	13.35	13.60	4,098,804
2022-03-28	13.75	14.75	13.75	14.75	221,261
2022-03-25	13.75	13.75	13.75	13.75	74,000
2022-03-24	14.00	14.00	13.75	13.75	206,022
2022-03-23	13.75	14.00	13.75	14.00	33,557
2022-03-22	13.25	13.75	13.25	13.75	374,578
2022-03-21	12.25	13.50	12.25	13.25	277,335
2022-03-18	12.25	11.50	11.50	12.25	152,429
2022-03-17	11.50	12.25	11.25	12.25	856,486
2022-03-16	11.75	11.75	11.50	11.50	105,508
2022-03-15	12.10	12.10	11.75	11.75	255,309
2022-03-14	12.50	12.50	12.00	12.10	13,586
2022-03-11	12.50	12.50	12.50	12.50	2,367
2022-03-10	12.50	12.50	12.50	12.50	0
2022-03-09	11.00	12.75	11.00	12.50	373,229
2022-03-08	11.25	11.25	11.00	11.00	56,302
2022-03-07	11.75	11.75	11.25	11.25	154,193
2022-03-04	13.25	13.50	11.75	11.75	251,409
2022-03-03	13.50	13.50	13.50	13.50	50,640
2022-03-02	13.50	13.50	13.00	13.50	16,125
2022-03-01	13.25	13.50	13.25	13.50	326,219
2022-02-28	13.50	13.50	13.25	13.25	203,835
2022-02-25	13.50	13.50	13.50	13.50	105,210
2022-02-24	13.75	13.85	13.25	13.50	256,077
2022-02-23	14.75	14.75	14.00	14.00	158,933
2022-02-22	14.75	14.75	14.75	14.75	42,921
2022-02-21	15.00	15.00	14.75	14.75	68,061
2022-02-18	15.00	15.00	14.50	15.00	20,100
2022-02-17	15.00	15.00	15.00	15.00	74,801
2022-02-16	15.00	15.00	15.00	15.00	42,352
2022-02-15	15.00	15.00	15.00	15.00	52,730
2022-02-14	15.25	15.50	15.00	15.00	390,127
2022-02-11	15.00	15.25	15.00	15.25	223,413
2022-02-10	15.00	15.00	15.00	15.00	242,107
2022-02-09	15.00	15.00	15.00	15.00	214,271
2022-02-08	15.25	15.25	15.00	15.25	150,298
2022-02-07	15.50	15.50	15.25	15.25	171,613
2022-02-04	15.50	15.50	15.50	15.50	55,642
2022-02-03	15.25	15.50	15.25	15.50	489,439
2022-02-02	16.25	17.00	15.00	15.25	766,718
2022-02-01	14.00	17.75	14.00	16.25	2,591,900
2022-01-31	10.75	15.00	11.50	14.00	996,675
2022-01-28	10.75	10.75	10.75	10.75	10,000
2022-01-27	10.75	10.75	10.75	10.75	313,744
2022-01-26	10.75	10.75	10.75	10.75	38,627
2022-01-25	11.10	11.10	10.75	10.75	194,031
2022-01-24	11.10	11.10	11.10	11.10	139,310
2022-01-21	11.10	11.10	11.10	11.10	110,974
2022-01-20	11.25	11.25	11.10	11.10	153,241
2022-01-19	11.50	11.50	11.25	11.25	30,158
2022-01-18	11.50	11.50	11.50	11.50	1,172,278
2022-01-17	11.50	11.50	11.50	11.50	213,400
2022-01-14	11.25	11.50	11.25	11.50	389,700
2022-01-13	11.25	11.25	11.25	11.25	64,853
2022-01-12	11.75	11.75	11.25	11.25	77,815
2022-01-11	11.75	11.75	11.75	11.75	9,241
2022-01-10	12.00	12.00	11.50	11.75	157,651
2022-01-07	11.25	12.00	11.25	12.00	628,003
2022-01-06	11.25	11.25	10.50	11.25	1,566,120
2022-01-05	9.10	9.35	9.10	9.35	171,581
2022-01-04	8.70	9.10	8.70	9.10	352,417
2022-01-03	8.70	8.70	8.70	8.70	0
2021-12-31	8.75	8.75	8.70	8.70	360,598
2021-12-30	8.50	8.75	8.50	8.75	498,657
2021-12-29	8.50	8.50	8.50	8.50	100,139
2021-12-28	8.50	8.50	8.50	8.50	0
2021-12-27	8.50	8.50	8.50	8.50	0
2021-12-24	8.50	8.50	8.50	8.50	40,000
2021-12-23	8.75	8.75	8.50	8.50	57,735
2021-12-22	8.75	8.75	8.75	8.75	24,276
2021-12-21	8.75	8.75	8.75	8.75	95,000
2021-12-20	8.75	8.75	8.75	8.75	106,625
2021-12-17	8.63	8.75	8.63	8.75	145,037
2021-12-16	9.00	9.00	8.63	8.63	470,530
2021-12-15	9.00	9.00	9.00	9.00	610
2021-12-14	9.00	9.00	9.00	9.00	110,220
2021-12-13	9.00	9.00	9.00	9.00	123,740
2021-12-10	9.25	9.25	9.00	9.00	183,391
2021-12-09	9.00	9.25	9.00	9.25	211,832
2021-12-08	8.75	9.25	8.75	9.00	561,158
2021-12-07	9.00	9.00	8.50	8.75	62,198
2021-12-06	9.00	9.00	9.00	9.00	183,881
2021-12-03	9.25	9.25	8.75	9.00	534,886
2021-12-02	7.40	11.75	7.40	9.25	4,076,176
2021-12-01	7.00	7.00	7.00	7.00	0
2021-11-30	7.00	7.00	7.00	7.00	0
2021-11-29	7.00	7.00	7.00	7.00	100,000
2021-11-26	7.00	7.00	6.60	7.00	44,000
2021-11-25	7.20	7.20	7.20	7.20	2,781
2021-11-24	7.20	7.20	7.20	7.20	10,121
2021-11-23	7.25	7.25	7.00	7.20	0
2021-11-22	7.20	7.20	7.20	7.20	21,028
2021-11-19	7.20	7.20	7.20	7.20	27,075
2021-11-18	6.93	7.33	6.93	7.33	374,413
2021-11-17	6.93	6.93	6.93	6.93	21,220
2021-11-16	6.93	6.93	6.93	6.93	0
2021-11-15	6.93	6.93	6.93	6.93	0
2021-11-12	6.93	6.93	6.93	6.93	14,162
2021-11-11	6.93	6.93	6.93	6.93	173,423
2021-11-10	6.93	6.93	6.93	6.93	64,475
2021-11-09	6.98	6.98	6.93	6.93	157,364
2021-11-08	6.98	6.98	6.70	6.98	62,000
2021-11-05	6.98	6.98	6.98	6.98	71,917
2021-11-04	6.85	6.98	6.70	6.98	113,542
2021-11-03	6.85	6.85	6.85	6.85	6,322
2021-11-02	6.80	6.85	6.80	6.85	96,862
2021-11-01	6.85	6.85	6.80	6.80	616,115
2021-10-29	6.85	6.85	6.85	6.85	0
2021-10-28	6.85	6.85	6.85	6.85	0
2021-10-27	6.90	6.90	6.85	6.85	239,916
2021-10-26	6.90	6.90	6.90	6.90	0
2021-10-25	6.90	6.90	6.90	6.90	13,159
2021-10-22	6.90	6.90	6.90	6.90	40,000
2021-10-21	6.90	6.90	6.90	6.90	9,029
2021-10-20	6.90	6.90	6.90	6.90	0
2021-10-19	7.00	7.00	6.90	6.90	28,000
2021-10-18	7.00	7.00	7.00	7.00	55,194
2021-10-15	7.00	7.00	7.00	7.00	0
2021-10-14	7.00	7.00	7.00	7.00	14,143
2021-10-13	7.00	7.00	7.00	7.00	20,000
2021-10-12	7.00	7.00	7.00	7.00	32,131
2021-10-11	6.90	7.00	6.90	7.00	126,833
2021-10-08	6.90	6.90	6.90	6.90	0
2021-10-07	7.10	7.10	6.90	6.90	62,059
2021-10-06	7.10	7.10	7.10	7.10	0
2021-10-05	7.10	7.10	7.10	7.10	250,939
2021-10-04	7.25	7.25	7.10	7.10	85,406
2021-10-01	7.25	7.25	7.25	7.25	102,327
2021-09-30	7.25	7.25	7.25	7.25	101,076
2021-09-29	7.25	7.25	7.25	7.25	220,221
2021-09-28	7.25	7.45	7.00	7.25	1,075,190
2021-09-27	5.75	6.70	5.50	6.70	294,579
2021-09-24	5.75	5.75	5.50	5.75	0
2021-09-23	5.75	5.75	5.75	5.75	0
2021-09-22	5.70	5.75	5.70	5.75	77,500
2021-09-21	5.70	5.70	5.70	5.70	0
2021-09-20	5.70	5.70	5.70	5.70	23,000
2021-09-17	5.70	5.70	5.70	5.70	431
2021-09-16	5.70	5.70	5.70	5.70	8,535
2021-09-15	5.70	5.70	5.70	5.70	43,078
2021-09-14	5.65	5.70	5.65	5.70	7,000
2021-09-13	5.75	5.75	5.65	5.65	49,418
2021-09-10	5.75	5.75	5.75	5.75	0
2021-09-09	5.75	5.75	5.75	5.75	0
2021-09-08	5.75	5.75	5.75	5.75	0
2021-09-07	5.65	5.75	5.65	5.75	43,950
2021-09-06	5.65	5.65	5.65	5.65	12,059
2021-09-03	5.50	5.65	5.50	5.65	150,561
2021-09-02	5.50	5.50	5.50	5.50	0
2021-09-01	5.50	5.50	5.50	5.50	63,464
2021-08-31	5.35	5.50	5.35	5.50	108,072
2021-08-30	5.35	5.35	5.35	5.35	0
2021-08-27	5.25	5.35	5.00	5.35	142,536
2021-08-26	5.25	5.25	5.25	5.25	122,221
2021-08-25	5.25	5.25	5.25	5.25	71,429
2021-08-24	5.25	5.25	5.25	5.25	0
2021-08-23	5.25	5.25	5.25	5.25	0
2021-08-20	5.25	5.25	5.25	5.25	100,000
2021-08-19	5.25	5.25	5.25	5.25	10,000
2021-08-18	5.25	5.25	5.25	5.25	100
2021-08-17	5.35	5.35	5.25	5.25	47,928
2021-08-16	5.35	5.35	5.35	5.35	48,945
2021-08-13	5.45	5.45	5.35	5.35	25,218
2021-08-12	5.50	5.50	5.45	5.45	18,181
2021-08-11	5.50	5.50	5.30	5.50	37,085
2021-08-10	5.55	5.55	5.50	5.50	186,230
2021-08-09	5.60	5.60	5.40	5.55	10,000
2021-08-06	5.60	5.60	5.60	5.60	10,000
2021-08-05	5.60	5.60	5.60	5.60	22,303
2021-08-04	5.60	5.60	5.60	5.60	749
2021-08-03	5.60	5.60	5.50	5.60	39,254
2021-08-02	5.75	5.75	5.60	5.60	173,803
2021-07-30	5.75	5.75	5.75	5.75	28,610
2021-07-29	5.75	5.75	5.75	5.75	0
2021-07-28	5.75	5.75	5.75	5.75	0
2021-07-27	5.75	5.75	5.75	5.75	4,615
2021-07-26	5.75	5.75	5.75	5.75	0
2021-07-23	5.75	5.75	5.50	5.75	0
2021-07-22	5.75	5.75	5.75	5.75	0
2021-07-21	5.75	5.75	5.75	5.75	0
2021-07-20	5.75	5.75	5.75	5.75	4,528
2021-07-19	5.75	5.75	5.75	5.75	126,041
2021-07-16	5.75	5.75	5.75	5.75	0
2021-07-15	5.75	5.75	5.75	5.75	1,754
2021-07-14	5.75	5.75	5.75	5.75	3,174
2021-07-13	5.75	5.75	5.75	5.75	17,413
2021-07-12	5.75	5.75	5.75	5.75	30,000
2021-07-09	5.75	5.75	5.75	5.75	0
2021-07-08	5.63	5.75	5.50	5.75	51,000
2021-07-07	5.63	5.63	5.25	5.63	4,865
2021-07-06	5.63	5.63	5.25	5.63	75,000
2021-07-05	5.63	5.63	5.25	5.63	0
2021-07-02	5.63	5.63	5.63	5.63	7,000
2021-07-01	5.63	5.63	5.63	5.63	0
2021-06-30	5.63	5.63	5.63	5.63	8,526
2021-06-29	5.63	5.63	5.63	5.63	58,606
2021-06-28	5.63	5.63	5.63	5.63	17,920
2021-06-25	5.63	5.63	5.63	5.63	2,000
2021-06-24	5.63	5.63	5.25	5.63	0
2021-06-23	5.63	5.63	5.63	5.63	122,564
2021-06-22	5.53	5.63	5.25	5.63	390,099
2021-06-21	5.53	5.53	5.53	5.53	149,084
2021-06-18	5.53	5.53	5.53	5.53	8,812
2021-06-17	5.53	5.53	5.53	5.53	128,877
2021-06-16	5.53	5.53	5.25	5.53	1,789,460
2021-06-15	5.53	5.53	5.53	5.53	0
2021-06-14	5.53	5.53	5.53	5.53	25
2021-06-11	5.65	5.65	5.50	5.53	8,422,875
2021-06-10	5.65	5.65	5.50	5.65	3,883
2021-06-09	5.65	5.65	5.65	5.65	37,721
2021-06-08	5.75	5.75	5.65	5.65	26,462
2021-06-07	5.75	5.75	5.50	5.75	153,854
2021-06-04	5.75	5.75	5.75	5.75	0
2021-06-03	5.85	5.85	5.75	5.75	201,852
2021-06-02	5.85	5.85	5.60	5.85	21,500
2021-06-01	5.85	5.85	5.60	5.85	48,510
2021-05-28	5.85	5.85	5.85	5.85	54,227
2021-05-27	5.85	5.85	5.85	5.85	0
2021-05-26	5.85	5.85	5.85	5.85	21,061
2021-05-25	5.85	5.85	5.85	5.85	12,500
2021-05-24	5.80	5.85	5.80	5.85	74,300
2021-05-21	5.85	5.85	5.80	5.80	26,885
2021-05-20	5.85	5.85	5.85	5.85	0
2021-05-19	5.85	5.85	5.85	5.85	16,936
2021-05-18	5.85	5.85	5.60	5.85	155,593
2021-05-17	5.85	5.85	5.85	5.85	221,004
2021-05-14	5.85	5.85	5.85	5.85	0
2021-05-13	5.85	5.85	5.85	5.85	25,877
2021-05-12	5.93	5.93	5.85	5.85	58,446
2021-05-11	5.93	5.93	5.93	5.93	0
2021-05-10	6.05	6.05	5.93	5.93	385,623
2021-05-07	6.05	6.05	6.05	6.05	18,412
2021-05-06	6.05	6.05	6.00	6.05	22,663
2021-05-05	6.10	6.10	6.05	6.05	74,456
2021-05-04	6.40	6.40	6.05	6.05	754,821

Share	Price	Change
Synthomer (SYNT)	97.00	40.78%
Seeing Machines (SEE)	4.15	23.88%
EnergyPathways (EPP)	6.60	21.1%
Headlam (HEAD)	44.80	16.97%
Pacsco Limited (PACS)	0.35	16.67%

Share	Price	Change
Genip Plc (GNIP)	6.85	-39.11%
B90 Holdings (B90)	1.95	-29.09%
Adm Energy (ADME)	0.025	-28.57%
Abrdn Property (API)	2.34	-16.13%
Proservice Bldg (PRO)	3.35	-15.16%

Share	Price	Volume
Premier African Minerals (PREM)	0.017	1,488,528,603
Quantum Helium (QHE)	0.03125	1,217,527,472
Tower Resources (TRP)	0.025	555,519,961
Active Energy (AEG)	0.1125	543,814,273
Lloyds (LLOY)	98.24	392,549,563