Dci Advisors Share History

Dci Advisors Share Price history. The following table shows end-of-day data DCI historical share prices for Dci Advisors, 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.

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

Date	Open	High	Low	Close	Volume
2026-10-22	4.70	4.80	4.70	4.80	0
2026-10-21	4.70	4.80	4.70	4.80	0
2026-10-20	4.70	4.80	4.70	4.80	0
2026-10-19	4.70	4.80	4.70	4.80	3,600
2026-10-16	4.70	4.80	4.70	4.80	0
2026-10-15	4.70	4.80	4.70	4.80	21
2026-10-14	4.70	4.80	4.70	4.80	0
2026-10-13	4.70	4.90	4.80	4.80	368,000
2026-10-12	4.70	4.80	4.70	4.80	16
2026-10-09	4.70	4.80	4.70	4.80	8,087
2026-10-08	4.70	4.80	4.70	4.80	223
2026-10-07	4.70	4.80	4.70	4.80	0
2026-10-06	4.70	4.80	4.70	4.80	7,000
2026-10-05	4.70	4.80	4.70	4.80	0
2026-10-02	4.70	4.80	4.70	4.80	0
2026-10-01	4.70	4.80	4.70	4.80	97
2026-09-30	4.70	4.80	4.70	4.80	770,000
2026-09-29	4.70	4.80	4.70	4.80	306
2026-09-28	4.70	4.80	4.70	4.80	0
2026-09-25	4.70	4.80	4.70	4.80	61,220
2026-09-24	4.70	4.80	4.70	4.80	0
2026-09-23	4.70	4.80	4.70	4.80	28,814
2026-09-22	4.70	4.80	4.70	4.80	1,114
2026-09-21	4.70	4.80	4.70	4.80	6,886
2026-09-18	4.70	4.80	4.70	4.80	0
2026-09-17	4.70	4.80	4.70	4.80	49,093
2026-09-16	4.74	4.80	4.74	4.74	585,360
2026-09-15	4.70	4.80	4.70	4.80	100,052
2026-09-14	4.70	4.80	4.70	4.80	30,000
2026-09-11	4.70	4.80	4.70	4.80	34,934
2026-09-10	4.70	4.80	4.80	4.80	74,300
2026-09-09	4.70	4.70	4.70	4.70	100,000
2026-09-08	4.70	4.80	4.70	4.80	35,177
2026-09-07	4.70	4.80	4.70	4.80	93,730
2026-09-04	4.70	4.80	4.70	4.80	340
2026-09-03	4.70	4.70	4.70	4.70	65,958
2026-09-02	4.70	4.80	4.70	4.80	0
2026-09-01	4.70	4.80	4.70	4.80	344
2026-08-31	4.80	4.80	4.80	4.80	0
2026-08-28	4.70	4.80	4.70	4.80	104,957
2026-08-27	4.70	4.80	4.70	4.80	155
2026-08-26	4.70	4.80	4.70	4.80	0
2026-08-25	4.70	4.80	4.65	4.80	908,078
2026-08-24	4.65	4.80	4.70	4.70	112,000
2026-08-21	4.70	4.80	4.70	4.70	1,412,483
2026-08-20	4.65	4.70	4.65	4.70	649
2026-08-19	4.65	4.70	4.60	4.70	100,000
2026-08-18	4.65	4.70	4.60	4.70	115,000
2026-08-17	4.65	4.60	4.60	4.60	100,100
2026-08-14	4.65	4.78	4.70	4.70	25,000
2026-08-13	4.65	4.70	4.60	4.70	510,349
2026-08-12	4.65	4.70	4.65	4.70	50,967
2026-08-11	4.65	4.65	4.65	4.65	0
2026-08-10	4.65	4.65	4.65	4.65	0
2026-08-07	4.60	4.65	4.60	4.65	660,064
2026-08-06	4.60	4.60	4.60	4.60	0
2026-08-05	4.60	4.60	4.60	4.60	100,000
2026-08-04	4.60	4.60	4.60	4.60	5,404
2026-08-03	4.60	4.60	4.60	4.60	85,753
2026-07-31	4.60	4.60	4.60	4.60	0
2026-07-30	4.80	4.80	4.60	4.60	227,110
2026-07-29	4.60	4.60	4.60	4.60	31,413
2026-07-28	4.65	4.70	4.60	4.60	5,104,000
2026-07-27	4.60	4.60	4.60	4.60	61,911
2026-07-24	4.60	4.60	4.60	4.60	1,000,000
2026-07-23	4.60	4.60	4.60	4.60	9,600,000
2026-07-22	4.65	4.65	4.60	4.60	17,390
2026-07-21	4.60	4.50	4.50	4.50	2,900,000
2026-07-20	4.60	4.60	4.60	4.60	0
2026-07-17	4.65	4.65	4.60	4.60	0
2026-07-16	4.60	4.60	4.60	4.60	197,500
2026-07-15	4.60	4.60	4.60	4.60	1,631,952
2026-07-14	4.60	4.60	4.60	4.60	18,795
2026-07-13	4.60	4.60	4.60	4.60	42
2026-07-10	4.60	4.60	4.60	4.60	3,000
2026-07-09	4.60	4.60	4.60	4.60	0
2026-07-08	4.70	4.70	4.60	4.60	44,771
2026-07-07	4.60	4.60	4.60	4.60	73,529
2026-07-06	4.60	4.60	4.60	4.60	131,776
2026-07-03	4.60	4.80	4.60	4.76	245,240
2026-07-02	4.60	4.80	4.50	4.60	2,182,010
2026-07-01	4.60	4.50	4.50	4.50	564,000
2026-06-30	4.60	4.60	4.60	4.60	0
2026-06-29	4.60	4.60	4.60	4.60	250,056
2026-06-26	4.60	4.60	4.60	4.60	0
2026-06-25	4.60	4.60	4.60	4.60	0
2026-06-24	4.40	4.60	4.40	4.60	176,500
2026-06-23	4.60	4.60	4.40	4.40	710,000
2026-06-22	4.60	4.50	4.50	4.50	350,000
2026-06-19	4.60	4.65	4.50	4.65	120,042
2026-06-18	4.60	4.65	4.60	4.65	0
2026-06-17	4.60	4.65	4.60	4.65	100,094
2026-06-16	4.60	4.65	4.50	4.65	240,000
2026-06-15	4.60	4.65	4.60	4.65	0
2026-06-12	4.60	4.65	4.60	4.65	0
2026-06-11	4.60	4.65	4.60	4.65	41
2026-06-10	4.60	4.65	4.60	4.65	582,613
2026-06-09	4.60	4.65	4.60	4.65	0
2026-06-08	4.60	4.65	4.60	4.65	0
2026-06-05	4.60	4.70	4.60	4.70	0
2026-06-04	4.60	4.70	4.60	4.70	0
2026-06-03	4.60	4.80	4.70	4.70	40,000
2026-06-02	4.60	4.80	4.70	4.80	144,558
2026-06-01	4.55	4.65	4.55	4.65	500,015
2026-05-29	4.55	4.60	4.55	4.60	0
2026-05-28	4.55	4.60	4.44	4.60	488,985
2026-05-27	4.55	4.58	4.40	4.58	3,333,951
2026-05-26	4.55	4.55	4.55	4.55	0
2026-05-25	4.55	4.55	4.55	4.55	0
2026-05-22	4.55	4.70	4.55	4.55	50,016
2026-05-21	4.55	4.55	4.55	4.55	0
2026-05-20	4.55	4.55	4.55	4.55	0
2026-05-19	4.55	4.55	4.55	4.55	350,253
2026-05-18	4.55	4.60	4.55	4.60	79,343
2026-05-15	4.55	4.55	4.42	4.55	17,229
2026-05-14	4.55	4.55	4.55	4.55	8,012
2026-05-13	4.55	4.55	4.55	4.55	25,511
2026-05-12	4.55	4.55	4.32	4.55	785,042
2026-05-11	4.55	4.60	4.50	4.50	617,103
2026-05-08	4.55	4.55	4.50	4.55	325,288
2026-05-07	4.55	4.50	4.50	4.50	509,526
2026-05-06	4.55	4.55	4.50	4.50	283,201
2026-05-05	4.55	4.60	4.60	4.60	20,022
2026-05-04	4.55	4.55	4.55	4.55	0
2026-05-01	4.55	4.55	4.55	4.55	0
2026-04-30	4.55	4.55	4.55	4.55	0
2026-04-29	4.50	4.55	4.50	4.55	0
2026-04-28	4.55	4.55	4.55	4.55	5,500,026
2026-04-27	4.55	4.55	4.50	4.55	34,516
2026-04-24	4.55	4.55	4.30	4.55	1,544,321
2026-04-23	4.55	4.55	4.55	4.55	0
2026-04-22	4.55	4.55	4.55	4.55	35,200
2026-04-21	4.55	4.55	4.55	4.55	2,482
2026-04-20	4.55	4.55	4.55	4.55	17,564
2026-04-17	4.55	4.55	4.55	4.55	12,971
2026-04-16	4.55	4.55	4.55	4.55	16,080,000
2026-04-15	4.55	4.40	4.40	4.40	818,000
2026-04-14	4.50	4.55	4.50	4.55	25,038
2026-04-13	4.55	4.55	4.55	4.55	20,000
2026-04-10	4.55	4.55	4.44	4.55	250,015
2026-04-09	4.55	4.55	4.40	4.40	726,000
2026-04-08	4.55	4.50	4.50	4.50	180,000
2026-04-07	4.55	4.55	4.55	4.55	43
2026-04-06	4.55	4.55	4.55	4.55	0
2026-04-03	4.55	4.55	4.55	4.55	0
2026-04-02	4.55	4.55	4.55	4.55	100,000
2026-04-01	4.55	4.55	4.40	4.40	525,000
2026-03-31	4.55	4.55	4.55	4.55	100,000
2026-03-30	4.55	4.55	4.55	4.55	0
2026-03-27	4.55	4.30	4.30	4.30	10,015
2026-03-26	4.55	4.55	4.55	4.55	20
2026-03-25	4.55	4.40	4.30	4.40	142,600
2026-03-24	4.55	4.55	4.55	4.55	0
2026-03-23	4.55	4.55	4.50	4.55	50,000
2026-03-20	4.55	4.55	4.55	4.55	100,000
2026-03-19	4.55	4.55	4.55	4.55	21
2026-03-18	4.55	4.55	4.55	4.55	20
2026-03-17	4.55	4.55	4.55	4.55	0
2026-03-16	4.55	4.55	4.55	4.55	0
2026-03-13	4.40	4.55	4.40	4.40	15,000
2026-03-12	4.55	4.55	4.55	4.55	77
2026-03-11	4.55	4.55	4.55	4.55	0
2026-03-10	4.55	4.55	4.55	4.55	250,000
2026-03-09	4.40	4.55	4.40	4.55	50,000
2026-03-06	4.30	4.45	4.30	4.45	467,917
2026-03-05	4.40	4.40	4.30	4.40	203,050
2026-03-04	4.65	4.50	4.50	4.50	1,305,225
2026-03-03	4.65	4.65	4.50	4.60	672,809
2026-03-02	4.65	4.65	4.65	4.65	29
2026-02-27	4.65	4.65	4.50	4.50	497,000
2026-02-26	4.65	4.65	4.50	4.50	430,000
2026-02-25	4.70	4.70	4.65	4.65	0
2026-02-24	4.70	4.70	4.70	4.70	0
2026-02-23	4.64	4.70	4.64	4.70	192,410
2026-02-20	4.70	4.70	4.70	4.70	0
2026-02-19	4.70	4.70	4.60	4.70	35,000
2026-02-18	4.70	4.70	4.70	4.70	61
2026-02-17	4.65	4.70	4.60	4.70	106,932
2026-02-16	4.60	4.70	4.60	4.60	1,185,136
2026-02-13	4.65	4.70	4.60	4.60	476,000
2026-02-12	4.70	4.70	4.70	4.70	385,000
2026-02-11	4.70	4.70	4.69	4.69	359,000
2026-02-10	4.78	4.78	4.70	4.70	2,428,000
2026-02-09	4.85	4.78	4.70	4.70	1,807,570
2026-02-06	4.85	4.85	4.80	4.80	0
2026-02-05	4.85	4.80	4.80	4.80	130,000
2026-02-04	4.80	4.80	4.80	4.80	120,000
2026-02-03	4.85	4.85	4.80	4.80	737,953
2026-02-02	4.85	4.85	4.80	4.80	3,750
2026-01-30	4.85	4.80	4.80	4.80	44,000
2026-01-29	4.85	4.80	4.75	4.75	387,335
2026-01-28	4.85	4.80	4.70	4.80	225,000
2026-01-27	4.85	4.90	4.85	4.90	0
2026-01-26	4.85	4.90	4.85	4.90	0
2026-01-23	4.85	4.90	4.80	4.90	84,379
2026-01-22	4.85	4.95	4.90	4.90	279
2026-01-21	4.85	4.90	4.85	4.90	100,000
2026-01-20	4.85	4.90	4.90	4.90	105,000
2026-01-19	4.95	4.95	4.85	4.90	70,000
2026-01-16	4.75	4.90	4.75	4.90	0
2026-01-15	4.81	4.95	4.81	4.90	438,020
2026-01-14	4.85	4.90	4.85	4.90	215,000
2026-01-13	4.85	4.90	4.85	4.90	316,828
2026-01-12	4.85	4.90	4.85	4.90	101
2026-01-09	4.85	4.90	4.85	4.90	8,667
2026-01-08	4.85	4.90	4.85	4.90	425,000
2026-01-07	4.85	4.90	4.85	4.90	0
2026-01-06	4.85	4.90	4.85	4.90	4
2026-01-05	4.85	4.90	4.81	4.90	23,199
2026-01-02	4.85	4.90	4.81	4.84	55,000
2026-01-01	4.90	4.90	4.90	4.90	0
2025-12-31	4.85	4.90	4.85	4.90	150,000
2025-12-30	4.72	4.85	4.70	4.84	337,611
2025-12-29	4.85	4.85	4.84	4.85	95,105
2025-12-26	4.85	4.85	4.85	4.85	0
2025-12-25	4.85	4.85	4.85	4.85	0
2025-12-24	4.85	4.85	4.85	4.85	0
2025-12-23	4.85	4.85	4.80	4.85	6,000
2025-12-22	4.85	4.85	4.70	4.85	12,026
2025-12-19	4.85	4.85	4.85	4.85	5,174
2025-12-18	4.85	4.85	4.85	4.85	2,129
2025-12-17	4.85	4.85	4.85	4.85	396,239
2025-12-16	4.85	4.80	4.80	4.80	247,773
2025-12-15	4.85	4.85	4.85	4.85	10,000
2025-12-12	4.85	4.85	4.85	4.85	33,962
2025-12-11	4.85	4.85	4.85	4.85	25
2025-12-10	4.70	4.85	4.70	4.85	894,992
2025-12-09	4.90	4.90	4.80	4.80	407,669
2025-12-08	5.05	5.05	4.90	4.90	181,099
2025-12-05	5.05	5.05	5.00	5.00	42,262
2025-12-04	5.02	5.05	5.02	5.05	14,900
2025-12-03	5.05	5.10	5.05	5.05	12,000
2025-12-02	5.05	5.10	5.05	5.10	38
2025-12-01	5.05	5.10	5.05	5.10	0
2025-11-28	5.05	5.10	5.05	5.10	0
2025-11-27	5.05	5.20	5.10	5.10	10,000
2025-11-26	5.00	5.15	5.00	5.10	408,000
2025-11-25	5.15	5.15	5.15	5.15	0
2025-11-24	5.15	5.15	5.15	5.15	21
2025-11-21	5.20	5.15	5.00	5.15	370,551
2025-11-20	5.20	5.20	5.20	5.20	0
2025-11-19	5.20	5.20	5.20	5.20	2,655
2025-11-18	5.00	5.20	5.00	5.20	50,000
2025-11-17	5.25	5.25	5.20	5.20	280,020
2025-11-14	5.25	5.25	5.20	5.20	0
2025-11-13	5.25	5.25	5.20	5.20	0
2025-11-12	5.25	5.30	5.20	5.20	350,000
2025-11-11	5.25	5.30	5.25	5.28	0
2025-11-10	5.25	5.10	5.10	5.10	9,990
2025-11-07	5.40	5.40	5.28	5.28	21
2025-11-06	5.25	5.30	5.30	5.30	10,000
2025-11-05	5.25	5.28	5.00	5.28	304,449
2025-11-04	5.25	5.30	5.25	5.28	0
2025-11-03	5.25	5.33	5.16	5.16	1,230,000
2025-10-31	5.25	5.33	5.25	5.33	0
2025-10-30	5.50	5.50	5.30	5.30	356,000
2025-10-29	5.25	5.33	5.25	5.33	187
2025-10-28	5.25	5.33	5.25	5.33	488,021
2025-10-27	5.25	5.33	5.25	5.33	4,924
2025-10-24	5.25	5.40	5.25	5.33	142,727
2025-10-23	5.25	5.33	5.25	5.33	150,000
2025-10-22	5.25	5.33	5.25	5.33	215,000
2025-10-21	5.25	5.33	5.25	5.33	129
2025-10-20	5.25	5.33	5.25	5.33	21
2025-10-17	5.25	5.33	5.25	5.33	0
2025-10-16	5.25	5.33	5.25	5.33	75,000
2025-10-15	5.25	5.33	5.25	5.33	52,000
2025-10-14	5.25	5.33	5.30	5.33	8,174
2025-10-13	5.30	5.33	5.30	5.30	353,023
2025-10-10	5.26	5.39	5.26	5.33	165,000
2025-10-09	5.25	5.30	5.25	5.30	195,000
2025-10-08	5.25	5.30	5.25	5.30	0
2025-10-07	5.15	5.30	5.15	5.30	190,007
2025-10-06	5.25	5.20	5.20	5.20	668
2025-10-03	5.33	5.33	5.33	5.33	0
2025-10-02	5.33	5.33	5.15	5.33	127,928
2025-10-01	5.33	5.33	5.33	5.33	100,058
2025-09-30	5.20	5.35	5.10	5.15	1,658,382
2025-09-29	5.05	5.15	5.05	5.15	0
2025-09-26	4.95	5.15	5.00	5.00	1,064,000
2025-09-25	4.95	5.10	5.00	5.10	824,559
2025-09-24	4.95	5.00	4.95	5.00	79,808
2025-09-23	4.95	5.00	4.95	5.00	78
2025-09-22	4.95	5.00	4.95	5.00	424,589
2025-09-19	4.95	5.00	4.95	5.00	750,000
2025-09-18	5.00	5.00	5.00	5.00	400,059
2025-09-17	4.95	5.00	4.80	5.00	11,947
2025-09-16	4.95	5.00	5.00	5.00	185,025
2025-09-15	4.85	5.00	4.85	5.00	96,000
2025-09-12	4.90	4.90	4.80	4.90	2,960,020
2025-09-11	4.85	4.80	4.80	4.80	1,000,000
2025-09-10	4.85	4.80	4.80	4.80	520,070
2025-09-09	4.90	4.90	4.81	4.81	561,013
2025-09-08	4.85	4.90	4.85	4.90	63,913
2025-09-05	4.85	4.85	4.85	4.85	0
2025-09-04	4.80	4.85	4.80	4.85	848
2025-09-03	5.05	4.95	4.80	4.85	460,000
2025-09-02	5.00	5.00	4.90	5.00	1,667,126
2025-09-01	5.00	5.00	4.95	4.95	0
2025-08-29	5.00	5.05	5.00	5.00	640,000
2025-08-28	5.00	5.05	5.00	5.00	678,381
2025-08-27	4.90	5.00	5.00	5.00	193,110
2025-08-26	4.90	4.95	4.90	4.95	1,315,140
2025-08-25	4.95	4.95	4.95	4.95	0
2025-08-22	5.00	5.00	4.91	4.95	70,887
2025-08-21	4.90	4.95	4.90	4.95	220,000
2025-08-20	4.90	4.95	4.90	4.95	16,000
2025-08-19	4.90	4.95	4.90	4.95	0
2025-08-18	4.81	5.00	4.81	5.00	236,653
2025-08-15	4.90	5.10	4.95	4.95	39
2025-08-14	4.80	4.95	4.80	4.95	141,000
2025-08-13	4.90	4.90	4.90	4.90	0
2025-08-12	5.00	5.00	4.90	4.90	1,002,047
2025-08-11	4.85	4.90	4.90	4.90	523,526
2025-08-08	4.85	4.90	4.90	4.90	250,000
2025-08-07	4.75	4.85	4.70	4.85	400
2025-08-06	4.90	4.90	4.80	4.80	39
2025-08-05	4.75	4.80	4.80	4.80	1,744,905
2025-08-04	4.75	4.80	4.61	4.80	395,285
2025-08-01	4.75	4.80	4.70	4.80	165,200
2025-07-31	4.75	4.80	4.75	4.80	0
2025-07-30	4.70	4.80	4.70	4.80	225,100
2025-07-29	4.75	4.80	4.70	4.70	513,000
2025-07-28	4.75	4.80	4.75	4.80	90,518
2025-07-25	4.75	4.80	4.75	4.80	0
2025-07-24	4.80	4.80	4.75	4.80	399,770
2025-07-23	4.75	4.80	4.75	4.80	73
2025-07-22	4.80	5.00	4.80	5.00	56,108
2025-07-21	4.75	4.80	4.80	4.80	33,020
2025-07-18	4.75	4.80	4.75	4.80	50,020
2025-07-17	4.80	4.80	4.80	4.80	10,120,012
2025-07-16	4.75	4.90	4.75	4.80	618,510
2025-07-15	4.75	4.90	4.90	4.90	82,320
2025-07-14	4.75	4.75	4.75	4.75	100,000
2025-07-11	4.75	4.75	4.75	4.75	0
2025-07-10	4.75	4.75	4.75	4.75	20,000
2025-07-09	4.75	4.75	4.75	4.75	19,500
2025-07-08	4.75	4.75	4.75	4.75	594,204
2025-07-07	4.75	4.75	4.75	4.75	0
2025-07-04	4.75	4.75	4.75	4.75	40,500
2025-07-03	4.80	4.90	4.75	4.75	676,019
2025-07-02	4.60	4.90	4.80	4.90	427,701
2025-07-01	4.60	4.81	4.80	4.80	25,082
2025-06-30	4.60	4.80	4.80	4.80	27,597
2025-06-27	4.60	4.80	4.60	4.80	1
2025-06-26	4.60	4.80	4.80	4.80	4,020
2025-06-25	4.60	4.80	4.60	4.80	30,000
2025-06-24	4.60	4.80	4.60	4.80	19
2025-06-23	4.60	4.80	4.80	4.80	252,750
2025-06-20	4.60	4.80	4.60	4.80	250,000
2025-06-19	4.60	4.80	4.60	4.80	25,013
2025-06-18	4.60	4.80	4.60	4.80	2,519
2025-06-17	4.60	4.90	4.80	4.80	34,304
2025-06-16	4.60	4.80	4.70	4.70	250,100
2025-06-13	4.60	4.80	4.60	4.80	19,082
2025-06-12	4.60	4.80	4.60	4.80	0
2025-06-11	4.60	4.80	4.60	4.80	0
2025-06-10	4.60	4.80	4.80	4.80	48,846
2025-06-09	4.60	4.80	4.80	4.80	106,558
2025-06-06	4.80	4.90	4.80	4.90	261,623
2025-06-05	4.80	4.90	4.60	4.80	249,220
2025-06-04	4.60	4.80	4.60	4.80	0
2025-06-03	4.60	4.90	4.80	4.80	25,248
2025-06-02	4.60	4.80	4.60	4.80	0
2025-05-30	4.60	4.80	4.60	4.80	1,532
2025-05-29	4.60	4.80	4.60	4.80	0
2025-05-28	4.60	4.80	4.60	4.80	0
2025-05-27	4.60	4.90	4.90	4.90	105,015
2025-05-26	4.65	4.65	4.65	4.65	0
2025-05-23	4.60	4.90	4.65	4.80	50,157
2025-05-22	4.60	4.90	4.80	4.80	5,213
2025-05-21	4.60	4.80	4.65	4.80	21,606
2025-05-20	4.60	4.80	4.60	4.80	15
2025-05-19	4.60	4.80	4.60	4.80	0
2025-05-16	4.60	4.80	4.60	4.80	21,330
2025-05-15	4.60	5.00	4.80	4.80	30,618
2025-05-14	4.60	4.85	4.85	4.85	50,000
2025-05-13	4.60	4.85	4.80	4.85	480,002
2025-05-12	4.60	4.85	4.60	4.85	250,014
2025-05-09	4.50	4.80	4.45	4.50	1,279,572
2025-05-08	4.45	4.50	4.45	4.50	500
2025-05-07	4.50	4.50	4.50	4.50	92,977
2025-05-06	4.50	4.50	4.50	4.50	100,516
2025-05-05	4.50	4.50	4.50	4.50	0
2025-05-02	4.50	4.50	4.50	4.50	216,523
2025-05-01	4.50	4.50	4.50	4.50	161,277
2025-04-30	4.50	4.45	4.45	4.45	168,000
2025-04-29	4.40	4.50	4.40	4.40	222,999
2025-04-28	4.55	4.40	4.40	4.40	221,776
2025-04-25	4.55	4.55	4.55	4.55	0
2025-04-24	4.55	4.55	4.40	4.55	10,000
2025-04-23	4.55	4.55	4.50	4.50	142,650
2025-04-22	4.50	4.65	4.40	4.40	210,176
2025-04-21	4.65	4.65	4.65	4.65	0
2025-04-18	4.65	4.65	4.65	4.65	0
2025-04-17	4.70	4.65	4.50	4.65	13,525
2025-04-16	4.70	4.50	4.50	4.50	400,000
2025-04-15	4.70	4.75	4.70	4.70	15,015
2025-04-14	4.50	4.75	4.50	4.50	602,166
2025-04-11	4.70	4.75	4.70	4.75	0
2025-04-10	4.70	4.75	4.50	4.50	1,655,000
2025-04-09	4.91	4.91	4.50	4.60	1,016,000
2025-04-08	5.05	5.05	4.80	4.91	450,989
2025-04-07	5.15	5.15	5.05	5.05	0
2025-04-04	5.15	5.15	4.80	5.15	432,000
2025-04-03	5.15	4.80	4.80	4.80	200,000
2025-04-02	5.00	5.15	5.00	5.15	426,482
2025-04-01	5.40	5.17	5.00	5.15	707,000
2025-03-31	5.10	5.15	5.10	5.10	306,921
2025-03-28	5.10	5.25	5.10	5.20	500
2025-03-27	5.40	5.25	5.20	5.20	1,681,318
2025-03-26	5.40	5.25	5.25	5.25	120,000
2025-03-25	5.40	5.40	5.25	5.25	45,000
2025-03-24	5.40	5.30	5.20	5.25	105,833
2025-03-21	5.40	5.30	5.20	5.30	83,033
2025-03-20	5.40	5.50	5.30	5.30	94,665
2025-03-19	5.40	5.40	5.30	5.30	2,500
2025-03-18	5.50	5.20	5.20	5.20	180,526
2025-03-17	5.50	5.45	5.30	5.45	17,136
2025-03-14	5.50	5.50	5.30	5.45	483,272
2025-03-13	5.50	5.55	5.25	5.25	917,486
2025-03-12	5.40	5.55	5.25	5.50	687,998
2025-03-11	5.50	5.50	5.50	5.50	140,104
2025-03-10	5.45	5.40	5.30	5.40	517,240
2025-03-07	5.45	5.50	5.45	5.50	117,920
2025-03-06	5.50	5.30	5.20	5.30	34,757
2025-03-05	5.55	5.55	5.35	5.35	755,306
2025-03-04	5.55	5.55	5.35	5.55	13,352
2025-03-03	5.55	5.55	5.55	5.55	469,724
2025-02-28	5.55	5.55	5.55	5.55	89,465
2025-02-27	5.55	5.70	5.55	5.55	239,600
2025-02-26	5.50	5.50	5.50	5.50	293,855
2025-02-25	5.50	5.50	5.30	5.50	365,000
2025-02-24	5.50	5.50	5.50	5.50	400,000
2025-02-21	5.20	5.30	5.20	5.30	202,317
2025-02-20	5.30	5.30	5.30	5.30	389,100
2025-02-19	5.20	5.30	5.20	5.30	3,719,581
2025-02-18	5.33	5.30	5.30	5.30	251,221
2025-02-17	5.30	5.50	5.28	5.33	67,319
2025-02-14	5.20	5.28	5.20	5.20	838,726
2025-02-13	5.10	5.25	5.10	5.20	556,800
2025-02-12	5.20	5.20	5.18	5.20	709,999
2025-02-11	5.20	5.20	5.05	5.20	1,134,500
2025-02-10	5.15	5.25	5.05	5.25	1,864,000
2025-02-07	5.00	5.10	5.05	5.05	778,967
2025-02-06	4.95	5.05	5.05	5.05	455,000
2025-02-05	4.95	5.05	4.95	5.00	2,500
2025-02-04	4.95	5.10	5.10	5.10	108,054
2025-02-03	4.95	5.10	5.05	5.05	80,024
2025-01-31	5.10	5.10	4.95	5.10	524,092
2025-01-30	4.95	5.15	5.05	5.05	20,001
2025-01-29	4.95	5.05	4.95	5.05	40,855
2025-01-28	4.95	5.05	4.90	5.05	2,225,564
2025-01-27	4.95	5.10	5.00	5.00	1,569,775
2025-01-24	5.00	5.20	4.60	5.10	1,171,823
2025-01-23	4.90	4.90	4.90	4.90	0
2025-01-22	4.90	4.90	4.90	4.90	0
2025-01-21	4.90	4.90	4.90	4.90	0
2025-01-20	4.90	4.90	4.90	4.90	0
2025-01-17	4.90	4.90	4.90	4.90	0
2025-01-16	4.90	4.90	4.90	4.90	0
2025-01-15	4.90	4.90	4.90	4.90	0
2025-01-14	4.90	4.90	4.90	4.90	0
2025-01-13	4.90	4.90	4.90	4.90	0
2025-01-10	4.90	4.90	4.90	4.90	0
2025-01-09	4.90	4.90	4.90	4.90	0
2025-01-08	4.90	4.90	4.90	4.90	0
2025-01-07	4.90	4.90	4.90	4.90	0
2025-01-06	4.90	4.90	4.90	4.90	0
2025-01-03	4.90	4.90	4.90	4.90	0
2025-01-02	4.90	4.90	4.90	4.90	0
2025-01-01	4.90	4.90	4.90	4.90	0
2024-12-31	4.90	4.90	4.90	4.90	0
2024-12-30	4.90	4.90	4.90	4.90	0
2024-12-27	4.90	4.90	4.90	4.90	0
2024-12-26	4.90	4.90	4.90	4.90	0
2024-12-25	4.90	4.90	4.90	4.90	0
2024-12-24	4.90	4.90	4.90	4.90	0
2024-12-23	4.90	4.90	4.90	4.90	0
2024-12-20	4.90	4.90	4.90	4.90	0
2024-12-19	4.90	4.90	4.90	4.90	0
2024-12-18	4.90	4.90	4.90	4.90	0
2024-12-17	4.90	4.90	4.90	4.90	0
2024-12-16	4.90	4.90	4.90	4.90	0
2024-12-13	4.90	4.90	4.90	4.90	0
2024-12-12	4.90	4.90	4.90	4.90	0
2024-12-11	4.90	4.90	4.90	4.90	0
2024-12-10	4.90	4.90	4.90	4.90	0
2024-12-09	4.90	4.90	4.90	4.90	0
2024-12-06	4.90	4.90	4.90	4.90	0
2024-12-05	4.90	4.90	4.90	4.90	0
2024-12-04	4.90	4.90	4.90	4.90	0
2024-12-03	4.90	4.90	4.90	4.90	0
2024-12-02	4.90	4.90	4.90	4.90	0
2024-11-29	4.90	4.90	4.90	4.90	0
2024-11-28	4.90	4.90	4.90	4.90	0
2024-11-27	4.90	4.90	4.90	4.90	0
2024-11-26	4.90	4.90	4.90	4.90	0
2024-11-25	4.90	4.90	4.90	4.90	0
2024-11-22	4.90	4.90	4.90	4.90	0
2024-11-21	4.90	4.90	4.90	4.90	0
2024-11-20	4.90	4.90	4.90	4.90	0
2024-11-19	4.90	4.90	4.90	4.90	0
2024-11-18	4.90	4.90	4.90	4.90	0
2024-11-15	4.90	4.90	4.90	4.90	0
2024-11-14	4.90	4.90	4.90	4.90	0
2024-11-13	4.90	4.90	4.90	4.90	0
2024-11-12	4.90	4.90	4.90	4.90	0
2024-11-11	4.90	4.90	4.90	4.90	0
2024-11-08	4.90	4.90	4.90	4.90	0
2024-11-07	4.90	4.90	4.90	4.90	0
2024-11-06	4.90	4.90	4.90	4.90	0
2024-11-05	4.90	4.90	4.90	4.90	0
2024-11-04	4.90	4.90	4.90	4.90	0
2024-11-01	4.90	4.90	4.90	4.90	0
2024-10-31	4.90	4.90	4.90	4.90	0
2024-10-30	4.90	4.90	4.90	4.90	0
2024-10-29	4.90	4.90	4.90	4.90	0
2024-10-28	4.90	4.90	4.90	4.90	0
2024-10-25	4.90	4.90	4.90	4.90	0
2024-10-24	4.90	4.90	4.90	4.90	0
2024-10-23	4.90	4.90	4.90	4.90	0
2024-10-22	4.90	4.90	4.90	4.90	0
2024-10-21	4.90	4.90	4.90	4.90	0
2024-10-18	4.90	4.90	4.90	4.90	0
2024-10-17	4.90	4.90	4.90	4.90	0
2024-10-16	4.90	4.90	4.90	4.90	0
2024-10-15	4.90	4.90	4.90	4.90	0
2024-10-14	4.90	4.90	4.90	4.90	0
2024-10-11	4.90	4.90	4.90	4.90	0
2024-10-10	4.90	4.90	4.90	4.90	0
2024-10-09	4.90	4.90	4.90	4.90	0
2024-10-08	4.90	4.90	4.90	4.90	0
2024-10-07	4.90	4.90	4.90	4.90	0
2024-10-04	4.90	4.90	4.90	4.90	0
2024-10-03	4.90	4.90	4.90	4.90	0
2024-10-02	4.90	4.90	4.90	4.90	0
2024-10-01	4.90	4.90	4.90	4.90	0
2024-09-30	4.90	4.90	4.90	4.90	0
2024-09-27	4.90	4.90	4.90	4.90	0
2024-09-26	4.90	4.90	4.90	4.90	0
2024-09-25	4.90	4.90	4.90	4.90	0
2024-09-24	4.90	4.90	4.90	4.90	0
2024-09-23	4.90	4.90	4.90	4.90	0
2024-09-20	4.90	4.90	4.90	4.90	0
2024-09-19	4.90	4.90	4.90	4.90	0
2024-09-18	4.90	4.90	4.90	4.90	0
2024-09-17	4.90	4.90	4.90	4.90	0
2024-09-16	4.90	4.90	4.90	4.90	0
2024-09-13	4.90	4.90	4.90	4.90	0
2024-09-12	4.90	4.90	4.90	4.90	0
2024-09-11	4.90	4.90	4.90	4.90	0
2024-09-10	4.90	4.90	4.90	4.90	0
2024-09-09	4.90	4.90	4.90	4.90	0
2024-09-06	4.90	4.90	4.90	4.90	0
2024-09-05	4.90	4.90	4.90	4.90	0
2024-09-04	4.90	4.90	4.90	4.90	0
2024-09-03	4.90	4.90	4.90	4.90	0
2024-09-02	4.90	4.90	4.90	4.90	0
2024-08-30	4.90	4.90	4.90	4.90	0
2024-08-29	4.90	4.90	4.90	4.90	0
2024-08-28	4.90	4.90	4.90	4.90	0
2024-08-27	4.90	4.90	4.90	4.90	0
2024-08-26	4.90	4.90	4.90	4.90	0
2024-08-23	4.90	4.90	4.90	4.90	0
2024-08-22	4.90	4.90	4.90	4.90	0
2024-08-21	4.90	4.90	4.90	4.90	0
2024-08-20	4.90	4.90	4.90	4.90	0
2024-08-19	4.90	4.90	4.90	4.90	0
2024-08-16	4.90	4.90	4.90	4.90	0
2024-08-15	4.90	4.90	4.90	4.90	0
2024-08-14	4.90	4.90	4.90	4.90	0
2024-08-13	4.90	4.90	4.90	4.90	0
2024-08-12	4.90	4.90	4.90	4.90	0
2024-08-09	4.90	4.90	4.90	4.90	0
2024-08-08	4.90	4.90	4.90	4.90	0
2024-08-07	4.90	4.90	4.90	4.90	0
2024-08-06	4.90	4.90	4.90	4.90	0
2024-08-05	4.90	4.90	4.90	4.90	0
2024-08-02	4.90	4.90	4.90	4.90	0
2024-08-01	4.90	4.90	4.90	4.90	0
2024-07-31	4.90	4.90	4.90	4.90	0
2024-07-30	4.90	4.90	4.90	4.90	0
2024-07-29	4.90	4.90	4.90	4.90	0
2024-07-26	4.90	4.90	4.90	4.90	0
2024-07-25	4.90	4.90	4.90	4.90	0
2024-07-24	4.90	4.90	4.90	4.90	0
2024-07-23	4.90	4.90	4.90	4.90	0
2024-07-22	4.90	4.90	4.90	4.90	0
2024-07-19	4.90	4.90	4.90	4.90	0
2024-07-18	4.90	4.90	4.90	4.90	0
2024-07-17	4.90	4.90	4.90	4.90	0
2024-07-16	4.90	4.90	4.90	4.90	0
2024-07-15	4.90	4.90	4.90	4.90	0
2024-07-12	4.90	4.90	4.90	4.90	0
2024-07-11	4.90	4.90	4.90	4.90	0
2024-07-10	4.90	4.90	4.90	4.90	0
2024-07-09	4.90	4.90	4.90	4.90	0
2024-07-08	4.90	4.90	4.90	4.90	0
2024-07-05	4.90	4.90	4.90	4.90	0
2024-07-04	4.90	4.90	4.90	4.90	0
2024-07-03	4.90	4.90	4.90	4.90	0
2024-07-02	4.90	4.90	4.90	4.90	0
2024-07-01	4.90	4.90	4.90	4.90	0
2024-06-28	4.52	4.90	4.45	4.90	661,804
2024-06-27	4.50	4.50	4.45	4.45	0
2024-06-26	4.50	4.50	4.45	4.45	4,730,000
2024-06-25	4.50	4.50	4.45	4.50	1,933,835
2024-06-24	4.50	4.50	4.50	4.50	2,402,494
2024-06-21	4.55	4.20	4.20	4.20	2,917,500
2024-06-20	4.60	4.60	4.45	4.45	1,171,691
2024-06-19	4.50	4.65	4.50	4.60	160,000
2024-06-18	4.50	4.65	4.50	4.65	2,472,911
2024-06-17	4.65	4.66	4.60	4.60	1,089,303
2024-06-14	4.75	4.70	4.65	4.65	1,000
2024-06-13	4.68	4.70	4.68	4.70	264,000
2024-06-12	4.80	4.70	4.68	4.70	468,266
2024-06-11	4.68	4.70	4.68	4.70	395,000
2024-06-10	4.68	4.70	4.68	4.68	3,916,743
2024-06-07	4.68	4.70	4.68	4.70	75,000
2024-06-06	4.80	4.80	4.62	4.70	2,816,547
2024-06-05	4.62	4.70	4.52	4.70	628,323
2024-06-04	4.75	4.75	4.65	4.65	25
2024-06-03	4.75	4.75	4.65	4.65	1,304
2024-05-31	4.75	4.75	4.65	4.65	0
2024-05-30	4.75	4.65	4.60	4.65	14,094
2024-05-29	4.75	4.70	4.60	4.60	854,104
2024-05-28	4.75	4.75	4.70	4.70	20,000
2024-05-27	4.60	4.60	4.60	4.60	0
2024-05-24	4.74	4.74	4.60	4.60	2,787,034
2024-05-23	4.74	4.74	4.70	4.70	21,697
2024-05-22	4.75	4.70	4.70	4.70	1,663,597
2024-05-21	4.75	4.76	4.70	4.70	2,599
2024-05-20	4.75	4.86	4.70	4.70	3,422,500
2024-05-17	4.75	4.75	4.70	4.70	20,849
2024-05-16	4.75	4.80	4.70	4.70	200,000
2024-05-15	4.75	4.75	4.70	4.70	0
2024-05-14	4.75	4.80	4.80	4.80	20,819
2024-05-13	4.75	4.86	4.70	4.70	53,000
2024-05-10	4.75	4.75	4.70	4.70	25,400
2024-05-09	4.78	4.84	4.70	4.70	110,000
2024-05-08	4.75	4.75	4.70	4.70	0
2024-05-07	4.75	4.84	4.75	4.75	43,264
2024-05-06	4.75	4.75	4.75	4.75	0
2024-05-03	4.75	4.75	4.75	4.75	20,449
2024-05-02	4.75	4.75	4.75	4.75	0
2024-05-01	4.75	4.75	4.75	4.75	15,500
2024-04-30	4.75	4.84	4.75	4.84	109,796
2024-04-29	4.75	4.75	4.75	4.75	150,000
2024-04-26	4.75	4.86	4.75	4.84	130,000
2024-04-25	4.75	4.88	4.75	4.75	236,857
2024-04-24	4.90	4.90	4.65	4.76	6,620,688
2024-04-23	4.75	5.00	4.75	4.90	14,133,153
2024-04-22	4.75	4.75	4.75	4.75	0
2024-04-19	4.75	4.75	4.75	4.75	0
2024-04-18	4.75	4.75	4.75	4.75	4
2024-04-17	4.75	4.75	4.65	4.65	234,953
2024-04-16	4.75	4.75	4.65	4.65	13,498
2024-04-15	4.75	4.70	4.70	4.70	1,020,002
2024-04-12	4.75	4.75	4.65	4.65	50,000
2024-04-11	4.75	4.66	4.66	4.66	182,000
2024-04-10	4.75	4.75	4.65	4.65	125,000
2024-04-09	4.75	4.75	4.65	4.65	0
2024-04-08	4.75	4.75	4.65	4.65	915,000
2024-04-05	4.75	4.75	4.75	4.75	1,531
2024-04-04	4.75	4.75	4.75	4.75	0
2024-04-03	4.75	4.75	4.75	4.75	0
2024-04-02	4.75	4.75	4.75	4.75	0
2024-04-01	4.75	4.75	4.75	4.75	0
2024-03-29	4.75	4.75	4.75	4.75	0
2024-03-28	4.75	4.75	4.75	4.75	1,960
2024-03-27	4.75	4.75	4.75	4.75	0
2024-03-26	4.75	4.75	4.75	4.75	0
2024-03-25	4.75	4.75	4.75	4.75	16,363
2024-03-22	4.75	4.75	4.75	4.75	0
2024-03-21	4.75	4.75	4.75	4.75	120,000
2024-03-20	4.75	4.75	4.75	4.75	0
2024-03-19	4.75	4.75	4.75	4.75	0
2024-03-18	4.75	4.75	4.74	4.75	529
2024-03-15	4.75	4.75	4.75	4.75	25,000
2024-03-14	4.75	4.75	4.75	4.75	35,000
2024-03-13	4.75	4.75	4.75	4.75	0
2024-03-12	4.75	4.75	4.50	4.75	7,893
2024-03-11	4.75	4.75	4.70	4.75	1,448,563
2024-03-08	4.75	4.75	4.70	4.70	0
2024-03-07	4.75	4.75	4.70	4.70	0
2024-03-06	4.75	4.75	4.70	4.70	75,000
2024-03-05	4.75	4.75	4.70	4.70	0
2024-03-04	4.75	4.75	4.70	4.70	0
2024-03-01	4.75	4.75	4.70	4.70	150,000
2024-02-29	4.75	4.75	4.70	4.70	25
2024-02-28	4.75	4.70	4.70	4.70	213,138
2024-02-27	4.75	4.76	4.76	4.76	107,179
2024-02-26	4.75	4.98	4.70	4.70	10,496
2024-02-23	4.75	4.75	4.70	4.70	0
2024-02-22	4.75	4.75	4.70	4.70	50,000
2024-02-21	4.75	4.75	4.70	4.70	0
2024-02-20	4.75	4.75	4.70	4.70	0
2024-02-19	4.75	4.75	4.70	4.70	38,960
2024-02-16	4.75	4.75	4.70	4.70	0
2024-02-15	4.75	4.75	4.70	4.70	108,297,148
2024-02-14	4.75	4.75	4.75	4.75	0
2024-02-13	4.75	4.75	4.75	4.75	0
2024-02-12	4.75	4.75	4.75	4.75	0
2024-02-09	4.75	4.75	4.75	4.75	3,981
2024-02-08	4.75	4.75	4.75	4.75	0
2024-02-07	4.75	4.75	4.75	4.75	0
2024-02-06	4.75	4.75	4.75	4.75	59
2024-02-05	4.75	4.75	4.75	4.75	0
2024-02-02	4.75	4.75	4.75	4.75	0
2024-02-01	4.75	4.50	4.50	4.50	748,499
2024-01-31	4.75	4.50	4.50	4.50	150,000
2024-01-30	4.75	5.00	4.75	4.75	26,521
2024-01-29	4.75	4.75	4.75	4.75	0
2024-01-26	4.75	4.75	4.50	4.75	165,791
2024-01-25	4.75	4.75	4.75	4.75	12,604
2024-01-24	4.75	4.75	4.75	4.75	0
2024-01-23	4.75	4.75	4.75	4.75	20
2024-01-22	4.75	4.75	4.75	4.75	7,300
2024-01-19	4.75	4.75	4.75	4.75	0
2024-01-18	4.75	4.75	4.75	4.75	0
2024-01-17	4.80	4.80	4.75	4.75	0
2024-01-16	4.58	4.80	4.58	4.80	31,209
2024-01-15	4.80	4.58	4.58	4.58	95,232
2024-01-12	4.80	4.80	4.80	4.80	0
2024-01-11	4.80	4.80	4.80	4.80	0
2024-01-10	4.80	4.80	4.80	4.80	0
2024-01-09	4.80	4.80	4.80	4.80	56,500
2024-01-08	4.80	4.80	4.80	4.80	0
2024-01-05	4.80	4.80	4.80	4.80	0
2024-01-04	4.80	4.80	4.80	4.80	3,477
2024-01-03	4.80	4.80	4.80	4.80	0
2024-01-02	4.80	4.80	4.80	4.80	0
2024-01-01	4.80	4.80	4.80	4.80	0
2023-12-29	4.80	4.80	4.80	4.80	0
2023-12-28	4.80	4.80	4.60	4.80	100,000
2023-12-27	4.80	4.80	4.80	4.80	0
2023-12-26	4.80	4.80	4.80	4.80	0
2023-12-25	4.80	4.80	4.80	4.80	0
2023-12-22	4.80	4.80	4.80	4.80	0
2023-12-21	4.80	4.80	4.80	4.80	32,500
2023-12-20	4.50	4.80	4.50	4.80	3,000
2023-12-19	4.80	4.80	4.50	4.80	800,000
2023-12-18	4.80	4.80	4.80	4.80	0
2023-12-15	4.80	4.80	4.50	4.80	800,000
2023-12-14	4.85	4.80	4.60	4.80	100,000
2023-12-13	4.85	4.85	4.60	4.60	266,048
2023-12-12	4.85	4.85	4.60	4.85	5,382
2023-12-11	4.85	4.85	4.85	4.85	6,000
2023-12-08	4.85	4.85	4.85	4.85	0
2023-12-07	4.85	4.85	4.85	4.85	0
2023-12-06	4.85	4.85	4.80	4.85	688
2023-12-05	4.85	4.85	4.85	4.85	0
2023-12-04	4.85	4.85	4.85	4.85	6,000
2023-12-01	4.85	4.85	4.85	4.85	0
2023-11-30	4.85	4.85	4.85	4.85	0
2023-11-29	4.85	4.85	4.85	4.85	10,020
2023-11-28	4.85	4.85	4.85	4.85	0
2023-11-27	4.85	4.85	4.85	4.85	0
2023-11-24	4.85	4.85	4.85	4.85	896
2023-11-23	4.85	4.85	4.85	4.85	896
2023-11-22	4.85	4.85	4.80	4.85	13,570
2023-11-21	4.85	4.85	4.85	4.85	0
2023-11-20	4.85	4.85	4.85	4.85	0
2023-11-17	4.85	4.85	4.80	4.80	61,542
2023-11-16	4.85	4.85	4.85	4.85	1,821
2023-11-15	4.85	4.88	4.85	4.85	5,402
2023-11-14	4.85	4.85	4.85	4.85	13,620
2023-11-13	4.80	4.85	4.80	4.85	320,649
2023-11-10	4.85	4.88	4.88	4.88	100
2023-11-09	4.85	4.85	4.85	4.85	0
2023-11-08	4.85	4.85	4.80	4.85	20,000
2023-11-07	4.85	4.85	4.85	4.85	0
2023-11-06	4.85	4.85	4.85	4.85	0
2023-11-03	4.85	4.85	4.85	4.85	7,990
2023-11-02	4.85	4.85	4.85	4.85	0
2023-11-01	4.85	4.85	4.85	4.85	0
2023-10-31	4.85	4.85	4.85	4.85	75,000
2023-10-30	4.85	4.85	4.85	4.76	0
2023-10-27	4.80	4.85	4.76	4.76	526,198
2023-10-26	4.80	4.85	4.80	4.85	168,737
2023-10-25	4.85	4.80	4.80	4.80	64,000
2023-10-24	4.80	4.80	4.80	4.80	0
2023-10-23	4.80	4.80	4.80	4.80	0
2023-10-20	4.80	4.80	4.80	4.80	240,332
2023-10-19	4.70	4.80	4.70	4.80	481,966
2023-10-18	4.80	4.80	4.80	4.80	589,300
2023-10-17	4.80	4.80	4.80	4.80	200,102
2023-10-16	4.85	4.80	4.80	4.80	280,036
2023-10-13	4.80	4.80	4.80	4.80	90,012
2023-10-12	4.70	4.80	4.70	4.80	20,097
2023-10-11	4.80	4.80	4.80	4.80	10,000
2023-10-10	4.80	4.80	4.80	4.80	0
2023-10-09	4.80	4.80	4.76	4.80	990,000
2023-10-06	4.80	4.80	4.80	4.80	30,000
2023-10-05	4.80	4.80	4.80	4.80	0
2023-10-04	4.80	4.80	4.80	4.80	225,000
2023-10-03	4.80	4.80	4.80	4.80	51
2023-10-02	4.80	4.80	4.70	4.80	777,979
2023-09-29	4.85	4.85	4.80	4.80	50,000
2023-09-28	4.85	4.85	4.80	4.80	2,500
2023-09-27	4.85	4.85	4.80	4.80	118,612
2023-09-26	4.85	4.85	4.80	4.85	69,282
2023-09-25	4.85	4.85	4.85	4.85	100,000
2023-09-22	4.90	4.88	4.85	4.85	100,000
2023-09-21	4.85	4.85	4.85	4.85	0
2023-09-20	4.86	4.90	4.80	4.80	943,500
2023-09-19	4.75	4.90	4.85	4.85	1,434,000
2023-09-18	4.75	4.80	4.75	4.80	25,000
2023-09-15	4.60	4.75	4.60	4.75	103
2023-09-14	4.60	4.80	4.70	4.70	360,000
2023-09-13	4.60	4.80	4.70	4.70	200,856
2023-09-12	4.60	4.70	4.65	4.70	186,030
2023-09-11	4.60	4.65	4.60	4.65	0
2023-09-08	4.50	4.55	4.50	4.55	0
2023-09-07	4.50	4.55	4.50	4.55	19,850
2023-09-06	4.50	4.55	4.50	4.55	750,000
2023-09-05	4.50	4.55	4.50	4.55	0
2023-09-04	4.50	4.50	4.50	4.50	50
2023-09-01	4.50	4.50	4.50	4.50	0
2023-08-31	4.50	4.50	4.46	4.50	63,021
2023-08-30	4.45	4.50	4.45	4.50	130
2023-08-29	4.45	4.50	4.45	4.45	688,807
2023-08-28	4.45	4.45	4.45	4.45	0
2023-08-25	4.45	4.50	4.40	4.45	1,059,304
2023-08-24	4.40	4.45	4.40	4.45	555
2023-08-23	4.35	4.40	4.35	4.40	666
2023-08-22	4.30	4.35	4.30	4.35	0
2023-08-21	4.30	4.35	4.30	4.35	70
2023-08-18	4.30	4.35	4.30	4.35	0
2023-08-17	4.25	4.40	4.30	4.35	68,157
2023-08-16	4.25	4.30	4.25	4.30	0
2023-08-15	4.25	4.30	4.25	4.30	0
2023-08-14	4.25	4.30	4.25	4.30	0
2023-08-11	4.25	4.30	4.25	4.30	0
2023-08-10	4.25	4.30	4.25	4.30	0
2023-08-09	4.25	4.30	4.25	4.30	0
2023-08-08	4.25	4.30	4.25	4.30	14,000
2023-08-07	4.25	4.36	4.30	4.30	765,000
2023-08-04	4.25	4.25	4.25	4.25	0
2023-08-03	4.30	4.30	4.15	4.30	450,000
2023-08-02	4.05	4.20	4.20	4.20	250,000
2023-08-01	4.05	4.05	4.05	4.05	0
2023-07-31	4.05	4.14	4.05	4.05	101,400
2023-07-28	4.05	4.05	4.05	4.05	90
2023-07-27	4.05	4.05	4.05	4.05	0
2023-07-26	4.05	4.20	4.20	4.20	250,000
2023-07-25	4.05	4.05	4.05	4.05	0
2023-07-24	4.05	4.05	4.05	4.05	0
2023-07-21	4.05	4.10	4.10	4.10	3,000
2023-07-20	4.05	4.05	4.05	4.05	0
2023-07-19	4.05	4.05	4.05	4.05	0
2023-07-18	4.05	4.05	4.05	4.05	0
2023-07-17	3.95	4.05	3.95	4.05	1,000,306
2023-07-14	3.95	3.95	3.95	3.95	0
2023-07-13	3.95	3.95	3.95	3.95	0
2023-07-12	3.95	4.00	3.95	3.95	151,282
2023-07-11	3.95	3.95	3.95	3.95	243
2023-07-10	3.95	4.00	3.95	3.95	50,000
2023-07-07	3.95	3.95	3.95	3.95	903,850
2023-07-06	3.95	3.95	3.95	3.95	8,443
2023-07-05	3.95	3.95	3.95	3.95	1,673
2023-07-04	3.95	3.95	3.95	3.95	420,000
2023-07-03	3.95	3.95	3.95	3.95	26
2023-06-30	3.95	3.95	3.95	3.95	512
2023-06-29	3.95	3.95	3.95	3.95	0
2023-06-28	3.95	3.95	3.95	3.95	150,000
2023-06-27	3.95	3.95	3.90	3.95	158,500
2023-06-26	3.95	3.90	3.90	3.90	310,000
2023-06-23	3.95	3.95	3.95	3.95	0
2023-06-22	3.95	3.95	3.95	3.95	293
2023-06-21	3.95	3.95	3.95	3.95	2,488
2023-06-20	3.95	3.95	3.95	3.95	0
2023-06-19	3.95	3.95	3.95	3.95	205,853
2023-06-16	3.95	3.95	3.90	3.90	679,024
2023-06-15	3.95	3.95	3.95	3.95	95
2023-06-14	3.95	3.95	3.95	3.95	2,925
2023-06-13	3.95	3.95	3.95	3.95	0
2023-06-12	3.95	3.95	3.95	3.95	437
2023-06-09	3.95	3.95	3.95	3.95	6,250
2023-06-08	3.95	3.95	3.95	3.95	7,280
2023-06-07	3.95	3.95	3.95	3.95	0
2023-06-06	3.95	3.95	3.95	3.95	1,418,008
2023-06-05	3.95	3.95	3.95	3.95	0
2023-06-02	3.95	3.95	3.95	3.95	2,464,712
2023-06-01	3.95	3.95	3.95	3.95	48
2023-05-31	3.80	4.00	3.95	4.00	1,021,909
2023-05-30	3.80	3.80	3.80	3.80	0
2023-05-29	3.80	3.80	3.80	3.80	0
2023-05-26	3.80	3.80	3.80	3.80	4,178
2023-05-25	3.80	3.80	3.80	3.80	20,248
2023-05-24	3.80	3.80	3.80	3.80	12,573
2023-05-23	3.80	3.80	3.80	3.80	372
2023-05-22	3.80	3.96	3.80	3.80	407,559
2023-05-19	3.80	3.80	3.80	3.80	0
2023-05-18	3.80	3.80	3.80	3.80	4,807
2023-05-17	3.80	3.80	3.80	3.80	509,102
2023-05-16	3.80	3.80	3.80	3.80	130,000
2023-05-15	3.80	3.82	3.80	3.80	40,000
2023-05-12	3.80	3.80	3.80	3.80	256
2023-05-11	3.80	3.80	3.80	3.80	107,603
2023-05-10	3.80	3.80	3.80	3.80	691,011
2023-05-09	3.74	3.80	3.70	3.80	2,795,528
2023-05-08	3.76	3.76	3.76	3.76	0
2023-05-05	3.80	3.76	3.72	3.76	700,025
2023-05-04	3.70	3.80	3.70	3.72	2,129,982
2023-05-03	3.80	3.70	3.70	3.70	1,130,000
2023-05-02	3.80	3.80	3.80	3.80	2,000
2023-05-01	3.80	3.80	3.80	3.80	0
2023-04-28	3.80	3.80	3.80	3.80	0
2023-04-27	3.80	3.80	3.80	3.80	0
2023-04-26	3.80	3.80	3.80	3.80	200,000
2023-04-25	3.80	3.80	3.80	3.80	987,500
2023-04-24	3.80	3.80	3.80	3.80	49
2023-04-21	3.80	3.80	3.80	3.80	50,000
2023-04-20	3.80	3.80	3.80	3.80	815,338
2023-04-19	3.80	3.80	3.80	3.80	100,000
2023-04-18	3.80	3.80	3.70	3.80	5,000
2023-04-17	3.80	3.80	3.80	3.80	158,000
2023-04-14	3.95	3.95	3.80	3.80	100,025
2023-04-13	3.95	3.95	3.85	3.85	0
2023-04-12	3.95	3.95	3.85	3.85	50,000
2023-04-11	3.95	3.95	3.85	3.85	100,074
2023-04-10	3.85	3.85	3.85	3.85	0
2023-04-07	3.85	3.85	3.85	3.85	0
2023-04-06	3.95	3.95	3.85	3.85	74
2023-04-05	3.95	3.95	3.85	3.85	250,000
2023-04-04	3.95	3.95	3.85	3.85	823,828
2023-04-03	3.95	3.95	3.85	3.85	69,550
2023-03-31	3.95	3.95	3.85	3.85	28,626
2023-03-30	3.95	3.95	3.85	3.85	118
2023-03-29	3.95	3.95	3.85	3.85	200,000
2023-03-28	3.95	3.95	3.85	3.85	243
2023-03-27	3.95	3.85	3.80	3.85	12,521
2023-03-24	3.95	3.95	3.85	3.85	12,715
2023-03-23	3.95	3.95	3.85	3.85	29,349
2023-03-22	3.95	3.95	3.85	3.85	51
2023-03-21	3.95	3.95	3.85	3.85	50,000
2023-03-20	3.95	3.95	3.85	3.85	128,047
2023-03-17	3.95	3.95	3.85	3.85	0
2023-03-16	3.95	3.95	3.85	3.85	1,100
2023-03-15	3.95	3.95	3.85	3.85	1,199
2023-03-14	3.95	3.95	3.85	3.85	0
2023-03-13	3.95	3.95	3.85	3.85	0
2023-03-10	3.95	3.95	3.85	3.85	234,752
2023-03-09	3.95	3.95	3.85	3.85	0
2023-03-08	3.95	3.95	3.85	3.85	300,127
2023-03-07	3.95	3.95	3.85	3.85	10,000
2023-03-06	3.95	3.95	3.85	3.85	155
2023-03-03	3.95	3.95	3.90	3.90	0
2023-03-02	3.95	3.95	3.90	3.90	0
2023-03-01	3.95	3.95	3.90	3.90	136,500
2023-02-28	3.95	3.95	3.90	3.90	5
2023-02-27	3.95	3.95	3.90	3.90	0
2023-02-24	3.95	3.95	3.90	3.90	0
2023-02-23	3.95	3.95	3.90	3.90	135
2023-02-22	3.95	3.90	3.80	3.90	207,035
2023-02-21	3.95	3.95	3.90	3.90	25
2023-02-20	3.95	3.95	3.90	3.90	25
2023-02-17	3.95	3.90	3.86	3.86	6,626,383
2023-02-16	3.95	3.90	3.90	3.90	100,047
2023-02-15	3.95	3.95	3.80	3.90	0
2023-02-14	3.95	3.95	3.90	3.90	2,808,894
2023-02-13	3.95	3.95	3.90	3.90	75,475
2023-02-10	3.95	3.84	3.84	3.84	10,000
2023-02-09	3.95	3.95	3.90	3.90	0
2023-02-08	3.95	3.95	3.90	3.90	182
2023-02-07	3.95	3.95	3.95	3.95	50,662
2023-02-06	3.95	3.95	3.95	3.95	308
2023-02-03	3.95	3.95	3.95	3.95	0
2023-02-02	3.95	3.95	3.95	3.95	4,500
2023-02-01	3.95	3.95	3.95	3.95	0
2023-01-31	3.95	3.95	3.95	3.95	0
2023-01-30	3.95	3.95	3.95	3.95	25
2023-01-27	3.95	3.95	3.95	3.95	0
2023-01-26	3.95	3.95	3.95	3.95	0
2023-01-25	3.95	3.95	3.95	3.95	0
2023-01-24	3.95	3.95	3.95	3.95	0
2023-01-23	3.95	3.95	3.95	3.95	48
2023-01-20	3.95	3.95	3.95	3.95	6,024,200
2023-01-19	3.95	3.95	3.95	3.95	500
2023-01-18	3.95	3.95	3.95	3.95	0
2023-01-17	3.95	3.95	3.95	3.95	0
2023-01-16	3.95	3.95	3.95	3.95	2,191
2023-01-13	3.95	3.95	3.95	3.95	0
2023-01-12	3.95	3.95	3.95	3.95	0
2023-01-11	3.95	3.95	3.80	3.95	2,470
2023-01-10	3.95	4.20	3.95	3.95	256,882
2023-01-09	3.90	3.95	3.90	3.95	0
2023-01-06	3.90	3.95	3.90	3.95	0
2023-01-05	3.90	3.95	3.90	3.95	143,087
2023-01-04	3.90	3.95	3.90	3.95	0
2023-01-03	3.80	3.95	3.80	3.95	602,000
2023-01-02	3.90	3.90	3.90	3.90	0
2022-12-30	3.80	3.90	3.80	3.90	20,000
2022-12-29	3.88	3.88	3.80	3.80	313
2022-12-28	3.80	3.80	3.80	3.80	887
2022-12-27	3.80	3.80	3.80	3.80	0
2022-12-26	3.80	3.80	3.80	3.80	0
2022-12-23	3.80	3.80	3.80	3.80	0
2022-12-22	3.80	3.80	3.80	3.80	0
2022-12-21	3.80	3.80	3.80	3.80	0
2022-12-20	3.80	3.80	3.80	3.80	500
2022-12-19	3.80	3.80	3.80	3.80	80,000
2022-12-16	3.80	3.80	3.80	3.80	438,146
2022-12-15	3.80	3.80	3.80	3.80	0
2022-12-14	3.80	3.84	3.80	3.80	139,638
2022-12-13	3.60	3.80	3.60	3.80	249,969
2022-12-12	3.80	3.80	3.70	3.70	188,000
2022-12-09	3.80	3.80	3.60	3.80	14
2022-12-08	3.80	3.80	3.80	3.80	0
2022-12-07	3.80	3.80	3.80	3.80	175
2022-12-06	3.80	3.80	3.80	3.80	9,318
2022-12-05	3.80	3.60	3.60	3.60	16,250
2022-12-02	3.80	3.60	3.60	3.60	30,876
2022-12-01	3.80	3.84	3.80	3.80	11,055
2022-11-30	3.80	3.80	3.80	3.80	463,669
2022-11-29	3.80	3.80	3.80	3.80	74
2022-11-28	3.80	3.80	3.80	3.80	10,069
2022-11-25	3.80	3.70	3.70	3.70	686
2022-11-24	3.80	3.80	3.80	3.80	0
2022-11-23	3.80	3.80	3.80	3.80	120
2022-11-22	3.80	3.80	3.80	3.80	7,550
2022-11-21	3.80	3.80	3.80	3.80	40,000
2022-11-18	3.80	3.82	3.82	3.82	103,000
2022-11-17	3.80	3.80	3.80	3.80	85,220
2022-11-16	3.80	3.80	3.80	3.80	80,000
2022-11-15	3.80	3.80	3.80	3.80	225,000
2022-11-14	3.80	3.80	3.80	3.80	0
2022-11-11	3.80	3.80	3.70	3.80	20,000
2022-11-10	3.80	3.80	3.80	3.80	550,000
2022-11-09	3.80	3.80	3.80	3.80	25
2022-11-08	3.80	3.80	3.80	3.80	0
2022-11-07	3.80	3.80	3.80	3.80	0
2022-11-04	3.80	3.80	3.80	3.80	100,000
2022-11-03	3.80	3.80	3.80	3.80	0
2022-11-02	3.80	3.80	3.80	3.80	0
2022-11-01	3.80	3.80	3.80	3.80	145,848
2022-10-31	3.80	4.00	3.80	4.00	270,000
2022-10-28	3.80	3.98	3.90	3.90	186,237
2022-10-27	3.80	3.90	3.90	3.90	41,786,004
2022-10-26	3.80	3.80	3.80	3.80	0
2022-10-25	3.80	4.00	3.80	3.80	1,885
2022-10-24	4.00	4.00	3.80	3.80	507,000
2022-10-21	4.00	4.00	3.80	4.00	817,894
2022-10-20	4.00	4.00	3.90	3.90	1,456,320
2022-10-19	3.95	4.00	3.98	4.00	897,000
2022-10-18	3.70	4.05	3.60	4.00	638,487
2022-10-17	3.60	3.60	3.60	3.60	0
2022-10-14	3.55	3.55	3.55	3.55	1,278,834
2022-10-13	3.55	3.55	3.55	3.55	14,356
2022-10-12	3.55	3.60	3.55	3.55	30,811
2022-10-11	3.55	3.56	3.55	3.55	30,000
2022-10-10	3.55	3.60	3.60	3.55	449,705
2022-10-07	3.50	3.60	3.60	3.55	25,395
2022-10-06	3.50	3.60	3.55	3.55	1,638,905
2022-10-05	3.50	3.50	3.40	3.50	0
2022-10-04	3.50	3.50	3.40	3.50	174,296
2022-10-03	3.50	3.50	3.40	3.50	555
2022-09-30	3.25	3.50	3.50	3.50	168,000
2022-09-29	3.25	3.34	3.34	3.34	1,250,000
2022-09-28	3.25	3.25	3.10	3.25	0
2022-09-27	3.25	3.34	3.34	3.34	5,000
2022-09-26	3.25	3.25	3.10	3.25	0
2022-09-23	3.25	3.40	3.40	3.40	50,339
2022-09-22	3.25	3.34	3.34	3.34	50,000
2022-09-21	3.25	3.25	3.10	3.25	0
2022-09-20	3.25	3.25	3.10	3.25	0
2022-09-19	3.74	3.74	3.74	3.74	0
2022-09-16	3.25	3.74	3.34	3.74	508,229
2022-09-15	3.25	3.25	3.10	3.25	0
2022-09-14	3.25	3.25	3.10	3.25	0
2022-09-13	3.20	3.25	3.00	3.25	0
2022-09-12	3.20	3.20	3.00	3.20	100
2022-09-09	3.20	3.20	3.00	3.20	0
2022-09-08	3.20	3.20	3.00	3.20	0
2022-09-07	3.20	3.20	3.00	3.20	270
2022-09-06	3.20	3.20	3.00	3.20	79,052
2022-09-05	3.20	3.20	3.00	3.20	0
2022-09-02	3.20	3.20	3.00	3.20	0
2022-09-01	3.20	3.20	3.00	3.20	0
2022-08-31	3.20	3.20	3.00	3.20	0
2022-08-30	3.20	3.40	3.40	3.20	38,441
2022-08-29	3.20	3.20	3.20	3.20	0
2022-08-26	3.20	3.20	3.00	3.20	0
2022-08-25	3.20	3.20	3.00	3.20	0
2022-08-24	3.20	3.20	3.00	3.20	2,419,725
2022-08-23	3.20	3.20	3.00	3.20	271,382
2022-08-22	3.20	3.20	3.00	3.20	0
2022-08-19	3.20	3.20	3.00	3.20	0
2022-08-18	3.20	3.20	3.00	3.20	35
2022-08-17	3.20	3.20	3.00	3.20	0
2022-08-16	3.20	3.20	3.00	3.20	1,000
2022-08-15	3.20	3.20	3.00	3.20	300
2022-08-12	3.20	3.20	3.00	3.20	0
2022-08-11	3.20	3.20	3.00	3.20	0
2022-08-10	3.20	3.40	3.40	3.20	1,584
2022-08-09	3.20	3.20	3.20	3.20	1,372,195
2022-08-08	3.20	3.16	3.16	3.16	75,500
2022-08-05	3.20	3.20	3.20	3.20	5,000
2022-08-04	3.20	3.20	3.00	3.20	0
2022-08-03	3.20	3.20	3.10	3.10	683,487
2022-08-02	3.20	3.20	3.00	3.10	0
2022-08-01	3.10	3.10	3.00	3.10	10,828
2022-07-29	3.20	3.20	3.00	3.10	0
2022-07-28	3.20	3.20	3.00	3.10	0
2022-07-27	3.20	3.20	3.00	3.10	0
2022-07-26	3.20	3.10	3.10	3.10	506,913
2022-07-25	3.15	3.15	3.15	3.15	0
2022-07-22	3.20	3.20	3.00	3.15	0
2022-07-21	3.20	3.20	3.00	3.20	0
2022-07-20	3.20	3.14	3.14	3.20	4,000
2022-07-19	3.10	3.20	3.00	3.20	284,600
2022-07-18	3.10	3.10	3.10	3.10	37,500
2022-07-15	3.10	3.10	3.00	3.05	0
2022-07-14	3.02	3.02	3.02	3.02	734,533
2022-07-13	3.02	3.02	3.02	3.05	97,000
2022-07-12	3.10	3.02	3.02	3.05	10,000
2022-07-11	3.10	3.02	3.02	3.02	16,000
2022-07-08	3.10	3.10	3.00	3.05	0
2022-07-07	3.10	3.10	3.00	3.05	0
2022-07-06	3.10	3.06	3.06	3.05	50,000
2022-07-05	3.10	3.10	3.00	3.05	20,000
2022-07-04	2.80	3.10	2.80	3.10	125,000
2022-07-01	3.10	3.00	3.00	3.00	200,000
2022-06-30	3.10	3.10	3.02	3.02	130,000
2022-06-29	3.10	3.10	3.10	3.10	9,000
2022-06-28	3.10	3.10	3.10	3.10	10,000
2022-06-27	3.10	3.10	3.10	3.10	6,000
2022-06-24	3.10	3.10	3.00	3.10	0
2022-06-23	3.10	3.10	3.00	3.10	0
2022-06-22	3.10	3.10	3.00	3.10	123,946
2022-06-21	3.25	3.04	3.00	3.00	6,159,930
2022-06-20	3.30	3.25	3.04	3.15	4,060,000
2022-06-17	3.40	3.20	3.20	3.20	215,066
2022-06-16	3.40	3.40	3.30	3.40	0
2022-06-15	3.50	3.50	3.35	3.40	69,468
2022-06-14	3.50	3.50	3.40	3.50	0
2022-06-13	3.50	3.50	3.40	3.50	0
2022-06-10	3.50	3.50	3.40	3.50	0
2022-06-09	3.50	3.54	3.40	3.40	986,198
2022-06-08	3.40	3.40	3.40	3.40	550,759
2022-06-07	3.50	3.50	3.40	3.50	0
2022-06-06	3.40	3.40	3.40	3.50	13,700
2022-06-03	3.50	3.50	3.50	3.50	0
2022-06-02	3.50	3.50	3.50	3.50	0
2022-06-01	3.50	3.50	3.40	3.50	0
2022-05-31	3.50	3.40	3.40	3.40	54,000
2022-05-30	3.50	3.50	3.40	3.50	160,000
2022-05-27	3.50	3.50	3.40	3.50	166,333
2022-05-26	3.50	3.50	3.40	3.50	0
2022-05-25	3.50	3.50	3.40	3.50	0
2022-05-24	3.50	3.50	3.40	3.50	0
2022-05-23	3.50	3.50	3.40	3.50	0
2022-05-20	3.50	3.50	3.40	3.50	0
2022-05-19	3.50	3.50	3.40	3.50	0
2022-05-18	3.50	3.50	3.40	3.50	0
2022-05-17	3.50	3.50	3.40	3.50	0
2022-05-16	3.50	3.50	3.40	3.50	0
2022-05-13	3.55	3.55	3.40	3.50	0
2022-05-12	3.55	3.55	3.40	3.50	0
2022-05-11	3.60	3.60	3.40	3.55	0
2022-05-10	3.60	3.46	3.46	3.60	60,000
2022-05-09	3.60	3.60	3.40	3.60	0
2022-05-06	3.60	3.40	3.40	3.60	173,151
2022-05-05	3.60	3.60	3.50	3.50	300,000
2022-05-04	3.60	3.60	3.40	3.60	102,998
2022-05-03	3.60	3.60	3.40	3.60	0
2022-05-02	3.60	3.60	3.60	3.60	0
2022-04-29	3.60	3.60	3.40	3.60	0
2022-04-28	3.40	3.40	3.40	3.60	173
2022-04-27	3.42	3.42	3.36	3.36	1,089,695
2022-04-26	3.60	3.44	3.44	3.44	250,000
2022-04-25	3.60	3.60	3.40	3.60	0
2022-04-22	3.60	3.50	3.50	3.60	76,053
2022-04-21	3.60	3.60	3.40	3.60	0
2022-04-20	3.60	3.60	3.40	3.60	0
2022-04-19	3.60	3.60	3.40	3.60	7,300
2022-04-18	3.60	3.60	3.60	3.60	0
2022-04-15	3.60	3.60	3.60	3.60	0
2022-04-14	3.60	3.60	3.60	3.60	10,000
2022-04-13	3.60	3.60	3.40	3.60	0
2022-04-12	3.60	3.60	3.40	3.60	0
2022-04-11	3.60	3.60	3.60	3.60	33,947
2022-04-08	3.60	3.60	3.40	3.60	65,000
2022-04-07	3.60	3.60	3.40	3.60	192
2022-04-06	3.60	3.60	3.40	3.60	0
2022-04-05	3.42	3.42	3.42	3.60	4,000
2022-04-04	3.60	3.42	3.42	3.42	2,000
2022-04-01	3.60	3.60	3.40	3.60	0
2022-03-31	3.60	3.60	3.40	3.60	0
2022-03-30	3.60	3.60	3.40	3.60	0
2022-03-29	3.60	3.60	3.60	3.60	72,784
2022-03-28	3.55	3.60	3.40	3.60	0
2022-03-25	3.60	3.60	3.40	3.55	0
2022-03-24	3.55	3.55	3.40	3.55	0
2022-03-23	3.60	3.60	3.60	3.55	153
2022-03-22	3.60	3.60	3.60	3.60	8,539,512
2022-03-21	3.55	3.55	3.40	3.55	29,493
2022-03-18	3.55	3.55	3.40	3.55	202,521
2022-03-17	3.55	3.55	3.40	3.55	73,704
2022-03-16	3.55	3.42	3.42	3.42	50,000
2022-03-15	3.55	3.55	3.40	3.55	450,000
2022-03-14	3.55	3.44	3.44	3.44	525,000
2022-03-11	3.50	3.50	3.50	3.50	184,000
2022-03-10	3.55	3.50	3.42	3.50	341,102
2022-03-09	3.55	3.55	3.40	3.50	333
2022-03-08	3.55	3.50	3.50	3.50	100,000
2022-03-07	3.55	3.50	3.50	3.55	169,591
2022-03-04	3.55	3.55	3.40	3.55	0
2022-03-03	3.55	3.55	3.40	3.55	0
2022-03-02	3.60	3.70	3.55	3.55	273,888
2022-03-01	3.80	3.80	3.70	3.70	0
2022-02-28	3.90	3.90	3.80	3.80	292,480
2022-02-25	3.80	3.90	3.80	3.85	149,258
2022-02-24	3.90	3.90	3.80	3.80	1,493,105
2022-02-23	3.90	3.92	3.92	3.92	4,570,014
2022-02-22	3.90	3.95	3.90	3.95	0
2022-02-21	3.90	3.95	3.90	3.95	0
2022-02-18	4.05	3.92	3.92	3.95	204,077
2022-02-17	3.90	3.95	3.90	3.95	145
2022-02-16	3.90	3.95	3.90	3.95	0
2022-02-15	3.90	3.95	3.90	3.95	100,000
2022-02-14	3.90	3.95	3.90	3.95	1,000
2022-02-11	3.90	3.95	3.80	3.95	73
2022-02-10	3.90	3.90	3.80	3.90	0
2022-02-09	3.90	3.90	3.80	3.90	0
2022-02-08	3.90	3.90	3.80	3.90	0
2022-02-07	3.90	3.90	3.80	3.90	88,209
2022-02-04	3.90	3.90	3.80	3.90	0
2022-02-03	3.90	3.90	3.90	3.90	26,349
2022-02-02	3.90	3.90	3.80	3.90	0
2022-02-01	4.00	4.00	3.80	3.90	0
2022-01-31	4.00	4.00	3.80	3.90	0
2022-01-28	4.00	4.00	3.80	3.90	500,000
2022-01-27	4.00	4.00	3.80	3.90	126,446
2022-01-26	4.00	4.00	3.80	4.00	100,000
2022-01-25	4.00	4.00	3.80	4.00	0
2022-01-24	4.10	4.10	3.95	4.04	215,485
2022-01-21	4.10	4.10	4.00	4.10	24,546
2022-01-20	4.10	4.10	4.00	4.10	23,903
2022-01-19	4.10	4.10	4.00	4.10	236,000
2022-01-18	4.10	4.10	4.00	4.10	14,000
2022-01-17	4.20	4.20	4.00	4.10	354,330
2022-01-14	4.20	4.04	4.04	4.10	40,000
2022-01-13	4.20	4.04	4.04	4.10	50,000
2022-01-12	4.20	4.20	4.00	4.10	2,822,522
2022-01-11	4.10	4.20	4.00	4.20	2,343,728
2022-01-10	4.20	4.08	4.08	4.08	530,254
2022-01-07	4.20	4.30	4.20	4.30	0
2022-01-06	4.20	4.30	4.20	4.30	0
2022-01-05	4.20	4.30	4.20	4.30	0
2022-01-04	4.20	4.35	4.20	4.30	132,544
2022-01-03	4.30	4.30	4.30	4.30	0
2021-12-31	4.25	4.35	4.20	4.30	0
2021-12-30	4.25	4.35	4.20	4.35	2,160
2021-12-29	4.50	4.50	4.20	4.20	1,213,617
2021-12-28	4.25	4.25	4.25	4.25	0
2021-12-27	4.25	4.25	4.25	4.25	0
2021-12-24	4.25	4.25	4.00	4.25	3,728
2021-12-23	4.04	4.34	4.04	4.34	1,822,816
2021-12-22	4.15	4.15	4.00	4.10	0
2021-12-21	4.15	4.15	4.00	4.10	364
2021-12-20	4.15	4.04	4.04	4.04	5,000
2021-12-17	4.15	4.15	4.00	4.15	0
2021-12-16	4.15	4.04	4.04	4.15	27,500
2021-12-15	4.15	4.15	4.00	4.15	0
2021-12-14	4.25	4.25	4.00	4.15	10,282
2021-12-13	4.25	4.04	4.04	4.15	105,600
2021-12-10	4.25	4.25	4.00	4.15	7,826
2021-12-09	4.25	4.04	4.00	4.04	402,532
2021-12-08	4.25	4.04	4.04	4.04	2,290,756
2021-12-07	4.25	4.25	4.00	4.15	0
2021-12-06	4.25	4.25	4.00	4.15	0
2021-12-03	4.25	4.25	4.00	4.15	0
2021-12-02	4.25	4.25	4.00	4.15	0
2021-12-01	4.25	4.25	4.00	4.15	10,000
2021-11-30	4.25	4.25	4.00	4.15	0
2021-11-29	4.25	4.25	4.00	4.15	7,500
2021-11-26	4.25	4.25	4.00	4.15	1,173
2021-11-25	4.00	4.02	4.00	4.15	250,100
2021-11-24	4.06	4.06	4.06	4.15	28,000
2021-11-23	4.25	4.25	4.00	4.15	0
2021-11-22	4.25	4.25	4.00	4.15	0
2021-11-19	4.25	4.25	4.00	4.15	0
2021-11-18	4.25	4.06	4.06	4.15	171,019
2021-11-17	4.25	4.06	4.06	4.15	182,486
2021-11-16	4.25	4.25	4.00	4.15	0
2021-11-15	4.10	4.10	4.10	4.10	599,000
2021-11-12	4.25	4.10	4.10	4.15	77,620
2021-11-11	4.25	4.25	4.00	4.15	281
2021-11-10	4.25	4.25	4.00	4.15	0
2021-11-09	4.25	4.25	4.00	4.15	0
2021-11-08	4.25	4.25	4.00	4.15	0
2021-11-05	4.25	4.25	4.00	4.15	0
2021-11-04	4.25	4.25	4.00	4.15	0
2021-11-03	4.25	4.10	4.10	4.10	17,892
2021-11-02	4.25	4.25	4.00	4.15	42,307
2021-11-01	4.25	4.20	4.16	4.20	265,937
2021-10-29	4.25	4.25	4.00	4.15	0
2021-10-28	4.10	4.20	4.10	4.15	259,235
2021-10-27	4.10	4.10	4.10	4.10	245,300
2021-10-26	4.25	4.25	4.00	4.15	0
2021-10-25	4.25	4.20	4.10	4.20	259,779

Share	Price	Change
Focus Xplore (FOX)	0.0245	22.5%
Ixico (IXI)	9.75	14.71%
Forgent (FORG)	0.0125	13.64%
Clean Power Hyd (CPH2)	1.275	13.33%
Mindflair (MFAI)	0.25	11.11%

Share	Price	Change
Invinity Energy (IES)	11.125	-37.29%
Cornish Metals (TIN)	68.50	-31.37%
Litigation Cap. (LIT)	0.502	-29.79%
Eurasia Mining (EUA)	2.35	-18.97%
Light Science Technologies (LST)	0.775	-18.42%

Share	Price	Volume
Premier African Minerals (PREM)	0.0044	2,724,797,067
Forgent (FORG)	0.0125	1,418,346,545
Tower Resources (TRP)	0.0155	571,521,279
Ethernity Net (ENET)	0.0017	358,637,047
Buccaneer Ergy (BUCE)	0.0095	254,542,569