Eden Research Share History

Eden Research Share Price history. The following table shows end-of-day data EDEN historical share prices for Eden Research, 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.

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

Date	Open	High	Low	Close	Volume
2026-10-23	2.45	2.45	2.45	2.45	27,953
2026-10-22	2.45	2.45	2.45	2.45	114,348
2026-10-21	2.45	2.45	2.45	2.45	47,553
2026-10-20	2.45	2.45	2.45	2.45	55,791
2026-10-19	2.45	2.45	2.45	2.45	8,807
2026-10-16	2.45	2.45	2.45	2.45	34,176
2026-10-15	2.45	2.45	2.45	2.45	153,022
2026-10-14	2.45	2.45	2.45	2.45	19,075
2026-10-13	2.35	2.45	2.35	2.45	238,996
2026-10-12	2.35	2.35	2.35	2.35	105,635
2026-10-09	2.40	2.40	2.35	2.35	66,250
2026-10-08	2.40	2.40	2.40	2.40	249,888
2026-10-07	2.40	2.40	2.40	2.40	1,043,444
2026-10-06	2.40	2.40	2.40	2.40	331,209
2026-10-05	2.35	2.40	2.35	2.40	449,961
2026-10-02	2.25	2.32	2.32	2.32	501,583
2026-10-01	2.30	2.30	2.25	2.25	588,481
2026-09-30	2.20	2.30	2.20	2.30	886,460
2026-09-29	2.20	2.20	2.20	2.20	739,720
2026-09-28	2.20	2.20	2.20	2.20	99,799
2026-09-25	2.10	2.10	2.10	2.10	24,480
2026-09-24	2.10	2.10	2.10	2.10	642,093
2026-09-23	2.10	2.10	2.10	2.10	148,860
2026-09-22	2.10	2.10	2.10	2.10	0
2026-09-21	2.10	2.10	2.10	2.10	13,468
2026-09-18	2.00	2.10	2.00	2.10	1,671,496
2026-09-17	2.00	2.00	2.00	2.00	484,584
2026-09-16	2.15	2.00	2.00	2.00	1,162,216
2026-09-15	2.15	2.15	2.10	2.15	31,198
2026-09-14	2.20	2.20	2.15	2.15	227,699
2026-09-11	2.20	2.20	2.20	2.20	625,126
2026-09-10	2.20	2.20	2.20	2.20	238,322
2026-09-09	2.20	2.20	2.20	2.20	14,975
2026-09-08	2.20	2.20	2.20	2.20	379,085
2026-09-07	2.20	2.20	2.20	2.20	257,531
2026-09-04	2.20	2.20	2.20	2.20	457,859
2026-09-03	2.15	2.20	2.10	2.20	497,175
2026-09-02	2.20	2.20	2.15	2.15	13,624
2026-09-01	2.20	2.20	2.20	2.20	92,422
2026-08-31	2.20	2.20	2.20	2.20	0
2026-08-28	2.20	2.20	2.20	2.20	266,177
2026-08-27	2.20	2.20	2.20	2.20	202,908
2026-08-26	2.30	2.30	2.10	2.20	1,100,101
2026-08-25	2.35	2.35	2.35	2.35	511,113
2026-08-24	2.35	2.40	2.35	2.35	253,630
2026-08-21	2.35	2.35	2.35	2.35	0
2026-08-20	2.35	2.35	2.35	2.35	411,288
2026-08-19	2.25	2.35	2.25	2.35	770,285
2026-08-18	2.20	2.25	2.20	2.25	384,348
2026-08-17	2.30	2.30	2.05	2.20	3,481,642
2026-08-14	2.25	2.30	2.25	2.30	406,431
2026-08-13	2.30	2.30	2.00	2.25	6,999,955
2026-08-12	2.45	2.45	2.30	2.30	460,596
2026-08-11	2.45	2.45	2.45	2.45	787,129
2026-08-10	2.55	2.55	2.25	2.45	2,379,112
2026-08-07	2.55	2.55	2.55	2.55	365,763
2026-08-06	2.55	2.55	2.55	2.55	531,353
2026-08-05	2.55	2.55	2.55	2.55	212,394
2026-08-04	2.60	2.60	2.55	2.55	304,530
2026-08-03	2.55	2.55	2.50	2.55	1,114,606
2026-07-31	2.65	2.65	2.55	2.55	683,066
2026-07-30	2.65	2.65	2.65	2.65	97,012
2026-07-29	2.65	2.65	2.65	2.65	259,095
2026-07-28	2.65	2.65	2.65	2.65	1,864,492
2026-07-27	2.70	2.70	2.65	2.65	333,431
2026-07-24	2.90	2.90	2.70	2.70	1,167,505
2026-07-23	2.95	2.95	2.90	2.90	254,008
2026-07-22	2.95	2.95	2.95	2.95	322
2026-07-21	2.95	2.95	2.95	2.95	41,320
2026-07-20	2.90	2.95	2.90	2.95	658,465
2026-07-17	2.90	2.90	2.90	2.90	41,239
2026-07-16	2.90	2.90	2.90	2.90	31,278
2026-07-15	2.90	2.90	2.90	2.90	127,814
2026-07-14	2.90	2.90	2.90	2.90	73,177
2026-07-13	2.90	2.90	2.90	2.90	34,021
2026-07-10	2.85	2.90	2.85	2.90	450,898
2026-07-09	2.90	2.90	2.85	2.85	262,188
2026-07-08	2.90	2.90	2.90	2.90	2,634
2026-07-07	2.90	2.90	2.90	2.90	1,869
2026-07-06	2.90	2.90	2.90	2.90	335
2026-07-03	2.85	2.90	2.85	2.90	292,175
2026-07-02	2.90	2.95	2.85	2.85	468,398
2026-07-01	3.00	3.00	2.90	2.90	718,109
2026-06-30	3.00	3.00	3.00	3.00	348,823
2026-06-29	3.00	3.00	3.00	3.00	307,489
2026-06-26	3.00	3.00	3.00	3.00	390,000
2026-06-25	3.00	3.00	3.00	3.00	535,218
2026-06-24	3.00	3.00	3.00	3.00	42,916
2026-06-23	3.05	3.05	3.00	3.00	134,283
2026-06-22	3.15	3.15	3.05	3.05	207,887
2026-06-19	3.15	3.15	3.15	3.15	131,933
2026-06-18	3.15	3.15	3.15	3.15	63,349
2026-06-17	3.15	3.15	3.15	3.15	190,309
2026-06-16	3.15	3.15	3.15	3.15	27,282
2026-06-15	3.15	3.15	3.15	3.15	404,732
2026-06-12	3.20	3.20	3.15	3.15	58,347
2026-06-11	3.20	3.20	3.20	3.20	104,287
2026-06-10	3.20	3.20	3.20	3.20	366,256
2026-06-09	3.30	3.30	3.20	3.20	977,228
2026-06-08	3.30	3.30	3.30	3.30	0
2026-06-05	3.30	3.30	3.30	3.30	33,307
2026-06-04	3.30	3.30	3.30	3.30	13,001
2026-06-03	3.45	3.45	3.30	3.30	159,982
2026-06-02	3.45	3.45	3.45	3.45	44,627
2026-06-01	3.45	3.45	3.45	3.45	136,882
2026-05-29	3.45	3.45	3.45	3.45	37,094
2026-05-28	3.45	3.45	3.45	3.45	15,308
2026-05-27	3.45	3.45	3.45	3.45	2,421
2026-05-26	3.45	3.45	3.45	3.45	181,662
2026-05-25	3.45	3.45	3.45	3.45	0
2026-05-22	3.30	3.45	3.30	3.45	551,129
2026-05-21	3.30	3.30	3.30	3.30	100,284
2026-05-20	3.30	3.30	3.30	3.30	91,997
2026-05-19	3.25	3.45	3.25	3.30	680,389
2026-05-18	3.45	3.45	3.25	3.25	356,904
2026-05-15	3.45	3.45	3.45	3.45	12,499
2026-05-14	3.45	3.45	3.45	3.45	166,859
2026-05-13	3.45	3.45	3.45	3.45	119,100
2026-05-12	3.40	3.45	3.40	3.45	261,232
2026-05-11	3.40	3.40	3.40	3.40	1,380,478
2026-05-08	3.50	3.50	3.30	3.40	1,851,769
2026-05-07	3.50	3.50	3.50	3.50	732,410
2026-05-06	3.50	3.50	3.50	3.50	146,831
2026-05-05	3.55	3.55	3.50	3.50	336,185
2026-05-04	3.50	3.50	3.50	3.50	0
2026-05-01	3.30	3.50	3.30	3.50	1,037,206
2026-04-30	3.30	3.30	3.25	3.30	1,407,278
2026-04-29	3.30	3.30	3.30	3.30	376,522
2026-04-28	3.60	3.60	3.30	3.30	659,154
2026-04-27	3.60	3.60	3.60	3.60	247,639
2026-04-24	3.55	3.60	3.55	3.60	366,579
2026-04-23	3.75	3.75	3.60	3.60	142,640
2026-04-22	3.75	3.75	3.75	3.75	69,697
2026-04-21	3.75	3.75	3.75	3.75	207,086
2026-04-20	3.65	3.75	3.65	3.75	612,180
2026-04-17	3.65	3.65	3.65	3.65	149,537
2026-04-16	3.65	3.65	3.65	3.65	469,042
2026-04-15	3.45	3.70	3.45	3.65	2,904,329
2026-04-14	3.30	3.45	3.30	3.45	936,698
2026-04-13	3.30	3.30	3.30	3.30	379,206
2026-04-10	2.75	3.25	2.75	3.25	1,217,472
2026-04-09	2.75	2.75	2.75	2.75	212,429
2026-04-08	2.85	2.90	2.75	2.75	1,030,598
2026-04-07	2.85	2.85	2.85	2.85	21,950
2026-04-06	2.85	2.85	2.85	2.85	0
2026-04-03	2.85	2.85	2.85	2.85	0
2026-04-02	2.95	3.10	2.85	2.85	1,174,458
2026-04-01	2.80	2.90	2.80	2.90	877,007
2026-03-31	2.80	2.80	2.80	2.80	42,067
2026-03-30	2.90	2.90	2.80	2.80	258,457
2026-03-27	2.90	2.90	2.90	2.90	10,470
2026-03-26	2.90	2.90	2.90	2.90	257,592
2026-03-25	2.90	2.90	2.90	2.90	84,046
2026-03-24	2.75	2.95	2.75	2.90	1,327,995
2026-03-23	3.05	3.05	2.75	2.75	927,145
2026-03-20	3.15	3.15	3.10	3.10	278,083
2026-03-19	3.15	3.15	3.15	3.15	91,819
2026-03-18	3.20	3.20	3.15	3.15	119,336
2026-03-17	3.20	3.20	3.20	3.20	24,222
2026-03-16	3.20	3.20	3.20	3.20	19,298
2026-03-13	3.20	3.20	3.20	3.20	293,256
2026-03-12	3.25	3.25	3.20	3.20	242,786
2026-03-11	3.25	3.25	3.25	3.25	224,257
2026-03-10	3.40	3.40	3.25	3.25	205,364
2026-03-09	3.40	3.40	3.40	3.40	183,090
2026-03-06	3.40	3.40	3.40	3.40	64,314
2026-03-05	3.40	3.40	3.40	3.40	224,919
2026-03-04	3.35	3.40	3.35	3.40	552,978
2026-03-03	3.65	3.65	3.25	3.35	1,376,091
2026-03-02	3.65	3.65	3.65	3.65	113,218
2026-02-27	3.65	3.65	3.65	3.65	50,313
2026-02-26	3.65	3.65	3.65	3.65	408,838
2026-02-25	3.85	3.85	3.65	3.65	557,594
2026-02-24	3.95	3.95	3.85	3.85	410,218
2026-02-23	3.95	3.95	3.95	3.95	22,151
2026-02-20	3.95	3.95	3.95	3.95	140,170
2026-02-19	3.95	3.95	3.95	3.95	122,915
2026-02-18	3.90	3.95	3.90	3.95	217,569
2026-02-17	3.90	3.95	3.90	3.90	501,127
2026-02-16	3.90	3.90	3.90	3.90	293,690
2026-02-13	3.90	3.90	3.90	3.90	270,498
2026-02-12	3.90	3.90	3.90	3.90	480,374
2026-02-11	3.85	3.90	3.85	3.90	122,761
2026-02-10	3.90	3.90	3.90	3.90	63,664
2026-02-09	3.90	3.90	3.90	3.90	181,897
2026-02-06	3.90	3.90	3.90	3.90	209,395
2026-02-05	4.05	4.05	3.90	3.90	2,219,910
2026-02-04	4.00	4.05	3.95	4.05	1,370,337
2026-02-03	3.95	4.00	3.95	4.00	558,331
2026-02-02	3.80	3.95	3.70	3.95	1,462,779
2026-01-30	3.90	3.90	3.90	3.90	257,760
2026-01-29	4.05	4.05	3.90	3.90	374,649
2026-01-28	4.05	4.05	4.05	4.05	185,620
2026-01-27	4.05	4.05	4.00	4.05	250,005
2026-01-26	4.15	4.15	4.05	4.05	628,983
2026-01-23	4.30	4.30	4.15	4.15	865,313
2026-01-22	4.50	4.50	4.30	4.30	1,526,017
2026-01-21	4.80	4.80	4.50	4.50	1,411,408
2026-01-20	4.25	4.95	4.50	4.80	4,005,513
2026-01-19	3.80	4.20	4.00	4.20	1,769,383
2026-01-16	3.60	3.80	3.60	3.80	1,380,837
2026-01-15	3.60	3.60	3.60	3.60	160,372
2026-01-14	3.60	3.60	3.50	3.60	1,417,602
2026-01-13	3.60	3.65	3.60	3.60	1,174,274
2026-01-12	3.60	3.60	3.60	3.60	1,235,857
2026-01-09	3.30	3.60	3.30	3.60	2,171,597
2026-01-08	3.10	3.10	3.05	3.05	660,427
2026-01-07	2.80	3.15	2.80	3.10	2,566,374
2026-01-06	2.65	2.75	2.65	2.70	247,147
2026-01-05	2.65	2.65	2.65	2.65	712,351
2026-01-02	2.65	2.65	2.65	2.65	166,433
2026-01-01	2.65	2.65	2.65	2.65	0
2025-12-31	2.70	2.70	2.65	2.65	202,529
2025-12-30	2.70	2.70	2.70	2.70	7,214
2025-12-29	2.70	2.70	2.70	2.70	122,228
2025-12-26	2.70	2.70	2.70	2.70	0
2025-12-25	2.70	2.70	2.70	2.70	0
2025-12-24	2.70	2.70	2.70	2.70	8,982
2025-12-23	2.70	2.70	2.70	2.70	10,155
2025-12-22	2.70	2.70	2.70	2.70	1,402,911
2025-12-19	2.60	2.70	2.60	2.70	1,409,413
2025-12-18	2.40	2.60	2.40	2.60	1,317,058
2025-12-17	2.40	2.40	2.40	2.40	0
2025-12-16	2.40	2.40	2.40	2.40	22,528
2025-12-15	2.45	2.45	2.40	2.40	197,207
2025-12-12	2.45	2.45	2.45	2.45	9,106
2025-12-11	2.40	2.45	2.40	2.45	135,187
2025-12-10	2.40	2.40	2.40	2.40	52,797
2025-12-09	2.40	2.40	2.40	2.40	42,149
2025-12-08	2.40	2.40	2.40	2.40	181,058
2025-12-05	2.40	2.40	2.40	2.40	155,172
2025-12-04	2.30	2.45	2.30	2.40	596,564
2025-12-03	2.15	2.30	2.15	2.30	196,040
2025-12-02	2.15	2.15	2.15	2.15	54,276
2025-12-01	2.10	2.15	2.10	2.15	52,802
2025-11-28	2.10	2.10	2.10	2.10	45,687
2025-11-27	2.10	2.10	2.10	2.10	23,507
2025-11-26	2.15	2.15	2.10	2.10	82,477
2025-11-25	2.20	2.20	2.15	2.15	256,846
2025-11-24	2.20	2.20	2.20	2.20	331,568
2025-11-21	2.20	2.20	2.20	2.20	43,082
2025-11-20	2.15	2.20	2.15	2.20	108,409
2025-11-19	2.10	2.15	2.10	2.15	1,098,836
2025-11-18	2.20	2.20	2.05	2.10	419,906
2025-11-17	2.30	2.30	2.20	2.20	155,882
2025-11-14	2.20	2.20	2.20	2.20	352,000
2025-11-13	2.30	2.30	2.20	2.20	404,789
2025-11-12	2.30	2.30	2.25	2.30	21,691
2025-11-11	2.40	2.40	2.30	2.30	425,511
2025-11-10	2.40	2.40	2.40	2.40	57,884
2025-11-07	2.40	2.40	2.40	2.40	85,555
2025-11-06	2.40	2.40	2.40	2.40	159,337
2025-11-05	2.50	2.50	2.40	2.40	40,412
2025-11-04	2.50	2.50	2.50	2.50	126,984
2025-11-03	2.50	2.50	2.50	2.50	80,224
2025-10-31	2.50	2.50	2.50	2.50	198,378
2025-10-30	2.50	2.50	2.50	2.50	77,785
2025-10-29	2.65	2.80	2.80	2.80	941,458
2025-10-28	2.65	3.00	3.00	3.00	12,900
2025-10-27	2.65	2.65	2.65	2.65	264,950
2025-10-24	2.50	2.65	2.50	2.65	419,744
2025-10-23	2.45	2.50	2.45	2.50	30,842
2025-10-22	2.45	2.45	2.45	2.45	58,441
2025-10-21	2.45	2.45	2.45	2.45	244,903
2025-10-20	2.45	2.45	2.45	2.45	99,917
2025-10-17	2.55	2.55	2.45	2.45	784,236
2025-10-16	2.55	2.55	2.55	2.55	293,195
2025-10-15	2.55	2.55	2.55	2.55	1,041,862
2025-10-14	2.50	2.55	2.50	2.55	141,003
2025-10-13	2.50	2.50	2.50	2.50	266,907
2025-10-10	2.50	2.50	2.50	2.50	365,277
2025-10-09	2.50	2.50	2.50	2.50	506,952
2025-10-08	2.70	2.70	2.50	2.50	1,075,295
2025-10-07	2.75	2.75	2.70	2.70	202,521
2025-10-06	2.70	2.75	2.70	2.75	383,838
2025-10-03	2.70	2.70	2.70	2.70	145,864
2025-10-02	2.70	2.70	2.70	2.70	542,995
2025-10-01	2.70	2.70	2.70	2.70	477,711
2025-09-30	2.75	2.75	2.70	2.70	88,787
2025-09-29	2.60	2.75	2.60	2.75	1,330,637
2025-09-26	2.55	2.70	2.60	2.60	506,863
2025-09-25	2.55	2.60	2.60	2.55	62,155
2025-09-24	2.55	2.55	2.55	2.55	455,621
2025-09-23	2.55	2.55	2.55	2.55	608,962
2025-09-22	2.55	2.55	2.55	2.55	1,254,362
2025-09-19	2.80	2.80	2.55	2.55	1,379,586
2025-09-18	2.80	2.80	2.80	2.80	445,284
2025-09-17	2.75	2.80	2.60	2.80	2,594,871
2025-09-16	3.00	3.00	2.85	2.85	916,573
2025-09-15	3.05	3.05	3.00	3.00	220,955
2025-09-12	3.05	3.05	3.00	3.05	209,336
2025-09-11	3.05	3.05	3.05	3.05	121,061
2025-09-10	3.10	3.10	3.05	3.05	333,674
2025-09-09	3.10	3.10	3.10	3.10	26,899
2025-09-08	3.10	3.10	3.10	3.10	139,017
2025-09-05	3.10	3.10	3.10	3.10	65,700
2025-09-04	3.05	3.10	3.05	3.10	85,357
2025-09-03	3.05	3.10	3.10	3.05	762,815
2025-09-02	3.10	3.10	3.05	3.05	414,805
2025-09-01	3.15	3.15	3.15	3.15	80,000
2025-08-29	3.15	3.15	3.15	3.15	15,000
2025-08-28	3.15	3.15	3.15	3.15	16,271
2025-08-27	3.15	3.15	3.15	3.15	11,689
2025-08-26	3.15	3.15	3.15	3.15	239,935
2025-08-25	3.15	3.15	3.15	3.15	0
2025-08-22	3.15	3.15	3.15	3.15	433,209
2025-08-21	3.40	3.48	3.15	3.15	1,319,585
2025-08-20	3.40	3.40	3.40	3.40	147,063
2025-08-19	3.40	3.40	3.40	3.40	268,845
2025-08-18	3.40	3.40	3.40	3.40	36,795
2025-08-15	3.30	3.40	3.30	3.40	872,800
2025-08-14	3.30	3.30	3.30	3.30	18,802
2025-08-13	3.30	3.30	3.30	3.30	53,313
2025-08-12	3.30	3.35	3.30	3.30	46,867
2025-08-11	3.30	3.30	3.30	3.30	165,294
2025-08-08	3.30	3.30	3.30	3.30	119,713
2025-08-07	3.30	3.30	3.30	3.30	81,420
2025-08-06	3.30	3.30	3.30	3.30	286,213
2025-08-05	3.30	3.30	3.30	3.30	138,857
2025-08-04	3.30	3.30	3.30	3.30	238,475
2025-08-01	3.30	3.30	3.30	3.30	0
2025-07-31	3.40	3.40	3.30	3.30	310,544
2025-07-30	3.40	3.40	3.40	3.40	37,043
2025-07-29	3.40	3.40	3.40	3.40	164,578
2025-07-28	3.40	3.40	3.40	3.40	244,016
2025-07-25	3.40	3.40	3.40	3.40	150,500
2025-07-24	3.30	3.40	3.30	3.40	0
2025-07-23	3.30	3.30	3.30	3.30	6,077
2025-07-22	3.30	3.30	3.30	3.30	0
2025-07-21	3.30	3.30	3.30	3.30	234,217
2025-07-18	3.35	3.35	3.30	3.30	116,700
2025-07-17	3.50	3.50	3.35	3.50	887,630
2025-07-16	3.55	3.55	3.55	3.55	548,047
2025-07-15	3.55	3.55	3.55	3.55	330,987
2025-07-14	3.75	3.75	3.55	3.55	603,285
2025-07-11	3.75	3.75	3.75	3.75	189,630
2025-07-10	3.75	3.75	3.75	3.75	471,936
2025-07-09	3.75	3.75	3.75	3.75	173,838
2025-07-08	3.75	3.75	3.75	3.75	4,010
2025-07-07	3.75	3.75	3.75	3.75	98,239
2025-07-04	3.75	3.75	3.75	3.75	0
2025-07-03	3.75	3.75	3.75	3.75	2,948
2025-07-02	3.75	3.75	3.75	3.75	0
2025-07-01	3.75	3.75	3.75	3.75	358,384
2025-06-30	3.75	3.75	3.75	3.75	173,844
2025-06-27	3.75	3.75	3.75	3.75	119,536
2025-06-26	3.75	3.75	3.75	3.75	51,954
2025-06-25	3.75	3.75	3.75	3.75	189,846
2025-06-24	3.75	3.75	3.75	3.75	210,279
2025-06-23	3.75	3.75	3.75	3.75	357,320
2025-06-20	3.60	3.75	3.60	3.75	229,705
2025-06-19	3.60	3.60	3.60	3.60	53,911
2025-06-18	3.60	3.60	3.60	3.60	95,645
2025-06-17	3.60	3.60	3.60	3.60	187,892
2025-06-16	3.60	3.60	3.60	3.60	324,827
2025-06-13	3.70	3.70	3.60	3.60	213,581
2025-06-12	3.70	3.70	3.70	3.70	73,146
2025-06-11	3.80	3.80	3.70	3.70	301,179
2025-06-10	3.80	3.80	3.80	3.80	28,424
2025-06-09	3.80	3.80	3.80	3.80	40,152
2025-06-06	3.80	3.80	3.80	3.80	98,482
2025-06-05	3.80	3.80	3.80	3.80	147,222
2025-06-04	3.80	3.80	3.80	3.80	112,439
2025-06-03	3.85	3.85	3.80	3.80	122,380
2025-06-02	3.95	3.95	3.85	3.85	166,042
2025-05-30	3.85	3.95	3.85	3.95	247,065
2025-05-29	3.85	3.85	3.85	3.85	151,529
2025-05-28	3.90	3.90	3.85	3.85	476,918
2025-05-27	3.90	3.90	3.90	3.90	360,980
2025-05-26	4.00	4.00	4.00	4.00	0
2025-05-23	4.05	4.05	3.90	3.90	323,037
2025-05-22	4.25	4.25	4.05	4.05	768,905
2025-05-21	4.15	4.25	4.15	4.25	174,083
2025-05-20	4.15	4.15	4.15	4.15	27,140
2025-05-19	4.10	4.25	4.10	4.15	548,745
2025-05-16	3.90	4.10	3.90	4.10	500,765
2025-05-15	3.95	3.95	3.90	3.90	1,020,449
2025-05-14	3.35	4.55	3.35	3.95	2,366,644
2025-05-13	2.85	3.35	2.85	3.35	778,726
2025-05-12	2.75	2.75	2.75	2.75	231,756
2025-05-09	2.75	2.75	2.75	2.75	413,146
2025-05-08	2.75	2.75	2.75	2.75	58,114
2025-05-07	2.85	2.85	2.65	2.75	530,498
2025-05-06	3.00	3.00	2.85	2.85	549,240
2025-05-05	3.00	3.00	3.00	3.00	0
2025-05-02	3.00	3.00	3.00	3.00	116,442
2025-05-01	3.00	3.00	3.00	3.00	212,775
2025-04-30	2.95	3.00	2.95	3.00	351,042
2025-04-29	2.65	2.95	2.65	2.95	431,703
2025-04-28	2.60	2.65	2.60	2.65	659,864
2025-04-25	2.60	2.60	2.60	2.60	149,071
2025-04-24	2.60	2.60	2.60	2.60	70,887
2025-04-23	2.60	2.60	2.60	2.60	93,048
2025-04-22	2.55	2.60	2.55	2.60	853,681
2025-04-21	2.55	2.55	2.55	2.55	0
2025-04-18	2.55	2.55	2.55	2.55	0
2025-04-17	2.55	2.55	2.55	2.55	28,532
2025-04-16	2.55	2.55	2.55	2.55	114,200
2025-04-15	2.65	2.76	2.76	2.76	343,857
2025-04-14	2.75	2.75	2.65	2.65	254,646
2025-04-11	2.90	2.90	2.75	2.75	443,787
2025-04-10	2.90	2.90	2.90	2.90	373,659
2025-04-09	2.55	2.80	2.55	2.80	1,029,439
2025-04-08	2.45	2.60	2.45	2.60	1,022,059
2025-04-07	2.35	2.35	2.35	2.35	1,051,550
2025-04-04	2.50	2.50	2.40	2.40	166,081
2025-04-03	2.60	2.65	2.50	2.50	390,493
2025-04-02	2.60	2.65	2.60	2.65	397,781
2025-04-01	2.35	2.60	2.30	2.60	1,963,273
2025-03-31	2.68	2.68	2.35	2.35	1,771,149
2025-03-28	2.75	2.81	2.68	2.68	126,046
2025-03-27	2.93	2.90	2.75	2.75	265,615
2025-03-26	2.90	2.93	2.90	2.93	110,891
2025-03-25	2.85	2.90	2.90	2.90	710,642
2025-03-24	2.85	2.90	2.75	2.85	796,250
2025-03-21	2.95	2.95	2.85	2.85	1,341,715
2025-03-20	2.95	2.95	2.95	2.95	114,148
2025-03-19	2.95	2.95	2.95	2.95	258,375
2025-03-18	3.05	3.05	2.95	2.95	301,466
2025-03-17	3.05	3.05	3.05	3.05	58,536
2025-03-14	3.05	3.05	3.05	3.05	45,309
2025-03-13	3.23	3.23	3.05	3.05	976,045
2025-03-12	3.23	3.23	3.23	3.23	31,873
2025-03-11	3.23	3.23	3.23	3.23	17,900
2025-03-10	3.18	3.25	3.18	3.23	418,000
2025-03-07	3.18	3.18	3.18	3.18	378,937
2025-03-06	3.23	3.23	3.18	3.18	104,551
2025-03-05	3.08	3.23	3.08	3.23	1,410,037
2025-03-04	3.15	3.15	2.98	3.08	1,647,918
2025-03-03	3.15	3.15	3.15	3.15	31,263
2025-02-28	3.15	3.15	3.15	3.15	75,354
2025-02-27	3.15	3.15	3.15	3.15	6,164
2025-02-26	3.15	3.15	3.15	3.15	1,037,140
2025-02-25	3.15	3.15	3.15	3.15	788,025
2025-02-24	3.40	3.40	3.15	3.15	1,033,594
2025-02-21	3.60	3.60	3.40	3.40	450,985
2025-02-20	3.70	3.70	3.60	3.60	303,491
2025-02-19	3.80	3.80	3.70	3.70	110,627
2025-02-18	3.85	3.85	3.80	3.80	420,004
2025-02-17	3.85	3.85	3.85	3.85	187,320
2025-02-14	4.05	4.05	3.85	3.85	19,535
2025-02-13	4.10	4.10	4.05	4.05	242,081
2025-02-12	4.10	4.10	4.10	4.10	50,346
2025-02-11	4.10	4.10	4.10	4.10	170,384
2025-02-10	3.90	4.10	3.90	4.10	1,032,028
2025-02-07	3.90	3.90	3.90	3.90	30,508
2025-02-06	3.80	3.90	3.80	3.90	827,788
2025-02-05	3.75	3.85	3.75	3.80	298,372
2025-02-04	3.75	3.75	3.75	3.75	198,479
2025-02-03	4.05	4.05	3.75	3.75	218,038
2025-01-31	4.05	4.05	4.05	4.05	125,183
2025-01-30	4.05	4.05	4.05	4.05	120,000
2025-01-29	4.05	4.05	4.05	4.05	579,424
2025-01-28	3.60	4.05	3.60	4.05	11,326,099
2025-01-27	3.70	3.70	3.60	3.60	813,403
2025-01-24	3.70	3.70	3.70	3.70	29,203
2025-01-23	3.65	3.70	3.65	3.70	21,488
2025-01-22	3.80	3.80	3.65	3.65	1,208,939
2025-01-21	3.80	3.80	3.80	3.80	281,421
2025-01-20	3.80	3.80	3.80	3.80	265,742
2025-01-17	3.80	3.80	3.80	3.80	328,420
2025-01-16	3.95	3.95	3.65	3.80	2,489,798
2025-01-15	3.95	3.95	3.95	3.95	105,000
2025-01-14	4.05	4.05	3.95	3.95	573,331
2025-01-13	4.15	4.15	4.05	4.05	427,181
2025-01-10	4.00	4.05	4.00	4.05	1,136,836
2025-01-09	4.13	4.13	4.00	4.00	278,479
2025-01-08	4.23	4.23	4.13	4.13	1,013,036
2025-01-07	4.25	4.25	4.23	4.23	471,289
2025-01-06	3.95	4.25	3.95	4.25	4,162,072
2025-01-03	3.95	3.95	3.95	3.95	0
2025-01-02	3.95	3.95	3.95	3.95	136,195
2025-01-01	3.95	3.95	3.95	3.95	0
2024-12-31	3.95	3.95	3.95	3.95	252,175
2024-12-30	3.95	3.95	3.95	3.95	41,308
2024-12-27	3.95	3.95	3.95	3.95	97,316
2024-12-26	3.95	3.95	3.95	3.95	0
2024-12-25	3.95	3.95	3.95	3.95	0
2024-12-24	3.95	3.95	3.95	3.95	11,763
2024-12-23	3.95	3.95	3.95	3.95	160,892
2024-12-20	3.90	3.95	3.90	3.95	98,880
2024-12-19	3.85	3.85	3.70	3.85	998,716
2024-12-18	3.90	3.90	3.90	3.90	100,000
2024-12-17	3.95	3.95	3.90	3.90	445,027
2024-12-16	3.95	3.95	3.95	3.95	490,446
2024-12-13	3.85	3.95	3.85	3.95	1,388,718
2024-12-12	3.85	3.85	3.85	3.85	433,020
2024-12-11	3.85	3.85	3.85	3.85	296,780
2024-12-10	3.85	3.85	3.85	3.85	4,593
2024-12-09	3.85	3.85	3.85	3.85	367,733
2024-12-06	3.85	3.85	3.85	3.85	0
2024-12-05	3.85	3.85	3.85	3.85	687,699
2024-12-04	3.95	3.95	3.85	3.85	289,325
2024-12-03	3.95	3.95	3.95	3.95	199,285
2024-12-02	3.95	3.95	3.95	3.95	500,693
2024-11-29	3.90	3.95	3.90	3.95	306,655
2024-11-28	3.90	3.90	3.90	3.90	154,409
2024-11-27	3.80	3.90	3.80	3.90	442,500
2024-11-26	3.80	3.80	3.80	3.80	205,010
2024-11-25	3.95	4.00	3.80	3.80	223,579
2024-11-22	3.95	3.95	3.95	3.95	180,125
2024-11-21	3.80	3.90	3.80	3.90	1,494,153
2024-11-20	3.50	3.85	3.50	3.80	1,630,187
2024-11-19	3.50	3.50	3.50	3.50	61,772
2024-11-18	3.50	3.55	3.50	3.50	1,163,854
2024-11-15	3.60	3.60	3.50	3.50	1,905,593
2024-11-14	3.60	3.60	3.60	3.60	153,094
2024-11-13	3.65	3.65	3.60	3.60	531,892
2024-11-12	3.65	3.65	3.65	3.65	117,722
2024-11-11	3.65	3.65	3.65	3.65	316,315
2024-11-08	3.75	3.75	3.65	3.65	461,654
2024-11-07	4.05	4.15	3.70	3.75	1,522,970
2024-11-06	3.80	3.80	3.80	3.80	124,460
2024-11-05	3.80	3.80	3.80	3.80	125,277
2024-11-04	3.80	3.80	3.80	3.80	84,636
2024-11-01	3.80	3.80	3.80	3.80	199,062
2024-10-31	3.85	3.85	3.80	3.80	131,053
2024-10-30	3.80	3.85	3.80	3.85	6,426
2024-10-29	3.80	3.80	3.80	3.80	173,484
2024-10-28	3.80	3.80	3.75	3.80	167,669
2024-10-25	3.75	3.75	3.75	3.75	61,210
2024-10-24	3.85	3.85	3.65	3.75	641,624
2024-10-23	3.85	3.94	3.85	3.85	353,865
2024-10-22	3.85	3.85	3.85	3.85	64,717
2024-10-21	3.85	3.85	3.85	3.85	95,100
2024-10-18	3.95	3.95	3.85	3.85	310,154
2024-10-17	4.00	4.00	3.95	3.95	38,812
2024-10-16	4.00	4.00	4.00	4.00	279,561
2024-10-15	4.05	4.05	3.95	4.00	446,538
2024-10-14	4.05	4.05	4.05	4.05	40,586
2024-10-11	4.05	4.05	4.05	4.05	210,234
2024-10-10	4.05	4.05	4.05	4.05	34,518
2024-10-09	4.05	4.05	4.05	4.05	269,633
2024-10-08	4.10	4.10	4.10	4.10	3,168,124
2024-10-07	4.05	4.10	4.05	4.10	650,000
2024-10-04	4.05	4.15	4.15	4.15	82,998
2024-10-03	3.90	4.05	3.90	4.05	573,877
2024-10-02	4.00	4.00	3.90	3.90	208,669
2024-10-01	4.00	4.00	4.00	4.00	278,663
2024-09-30	4.00	4.00	4.00	4.00	59,384
2024-09-27	4.00	4.00	4.00	4.00	109,697
2024-09-26	4.00	4.00	4.00	4.00	313,532
2024-09-25	4.00	4.00	4.00	4.00	116,322
2024-09-24	4.00	4.00	4.00	4.00	1,098,856
2024-09-23	4.20	4.20	4.00	4.00	873,852
2024-09-20	4.00	4.05	3.90	4.05	1,426,615
2024-09-19	3.90	4.00	3.90	4.00	88,830
2024-09-18	3.90	3.90	3.90	3.90	448,997
2024-09-17	4.00	4.00	3.90	3.90	202,044
2024-09-16	4.10	4.10	4.00	4.00	33,380
2024-09-13	4.10	4.10	4.10	4.10	336,389
2024-09-12	4.10	4.10	4.10	4.10	23
2024-09-11	4.15	4.15	4.10	4.10	783,893
2024-09-10	4.15	4.15	4.15	4.15	54,613
2024-09-09	4.15	4.15	4.15	4.15	192,625
2024-09-06	4.15	4.15	4.15	4.15	255,791
2024-09-05	4.10	4.31	4.31	4.31	490,680
2024-09-04	4.15	4.15	4.10	4.10	178,783
2024-09-03	4.35	4.35	4.15	4.15	358,867
2024-09-02	4.35	4.35	4.35	4.35	331,667
2024-08-30	4.10	4.10	4.10	4.10	112,207
2024-08-29	4.25	4.25	4.10	4.10	394,045
2024-08-28	4.25	4.25	4.25	4.25	124,266
2024-08-27	4.30	4.30	4.25	4.25	145,290
2024-08-26	4.30	4.30	4.30	4.30	0
2024-08-23	4.30	4.30	4.30	4.30	294,578
2024-08-22	4.30	4.30	4.30	4.30	5,247
2024-08-21	4.30	4.30	4.30	4.30	29,037
2024-08-20	4.30	4.30	4.30	4.30	0
2024-08-19	4.35	4.35	4.30	4.30	298,166
2024-08-16	4.35	4.35	4.35	4.35	240,717
2024-08-15	4.35	4.35	4.35	4.35	740,211
2024-08-14	4.45	4.45	4.35	4.35	272,379
2024-08-13	4.25	4.60	4.25	4.45	971,303
2024-08-12	4.10	4.15	4.10	4.15	387,594
2024-08-09	4.10	4.10	4.10	4.10	50,052
2024-08-08	4.15	4.15	4.10	4.10	245,132
2024-08-07	4.20	4.20	4.15	4.15	215,856
2024-08-06	4.25	4.25	4.20	4.20	393,557
2024-08-05	4.35	4.35	4.25	4.25	185,441
2024-08-02	4.35	4.35	4.35	4.35	0
2024-08-01	4.35	4.35	4.35	4.35	430,827
2024-07-31	4.35	4.35	4.35	4.35	186,631
2024-07-30	4.35	4.35	4.35	4.35	0
2024-07-29	4.35	4.35	4.35	4.35	792,727
2024-07-26	4.35	4.35	4.35	4.35	0
2024-07-25	4.35	4.35	4.35	4.35	20,703
2024-07-24	4.35	4.35	4.35	4.35	107,840
2024-07-23	4.35	4.35	4.35	4.35	280,609
2024-07-22	4.35	4.35	4.35	4.35	246,006
2024-07-19	4.40	4.40	4.35	4.35	11,505
2024-07-18	4.35	4.35	4.35	4.35	153,119
2024-07-17	4.20	4.35	4.20	4.35	181,387
2024-07-16	4.20	4.20	4.20	4.20	252,644
2024-07-15	4.50	4.50	4.20	4.20	1,147,316
2024-07-12	4.50	4.50	4.50	4.50	652,001
2024-07-11	4.50	4.50	4.50	4.50	327,454
2024-07-10	4.50	4.50	4.50	4.50	711,358
2024-07-09	4.50	4.50	4.50	4.50	133,017
2024-07-08	4.40	4.50	4.40	4.50	625,805
2024-07-05	4.40	4.40	4.40	4.40	291,809
2024-07-04	4.40	4.50	4.40	4.40	314,992
2024-07-03	4.55	4.55	4.40	4.40	292,979
2024-07-02	4.45	4.55	4.45	4.55	1,054,099
2024-07-01	4.45	4.45	4.45	4.45	343,084
2024-06-28	4.45	4.45	4.45	4.45	287,855
2024-06-27	4.35	4.65	4.35	4.45	1,923,369
2024-06-26	4.35	4.35	4.35	4.35	489,664
2024-06-25	4.40	4.40	4.35	4.35	298,136
2024-06-24	4.25	4.45	4.25	4.40	1,458,822
2024-06-21	4.00	4.25	4.00	4.25	216,839
2024-06-20	4.30	4.30	3.95	4.00	846,569
2024-06-19	4.25	4.30	4.25	4.30	305,222
2024-06-18	4.35	4.35	4.25	4.25	460,000
2024-06-17	4.20	4.60	4.20	4.35	1,035,391
2024-06-14	4.15	4.20	4.00	4.20	1,526,850
2024-06-13	4.15	4.15	4.15	4.15	38,053
2024-06-12	4.35	4.35	4.15	4.15	778,538
2024-06-11	4.35	4.35	4.35	4.35	33,456
2024-06-10	4.35	4.35	4.35	4.35	21,282
2024-06-07	4.30	4.35	4.30	4.35	442,218
2024-06-06	4.30	4.30	4.30	4.30	60,336
2024-06-05	4.35	4.35	4.30	4.30	297,908
2024-06-04	4.35	4.35	4.35	4.35	180,918
2024-06-03	4.35	4.35	4.35	4.35	633,210
2024-05-31	4.35	4.35	4.35	4.35	41,771
2024-05-30	4.65	4.65	4.30	4.35	429,781
2024-05-29	4.75	4.75	4.65	4.65	36,296
2024-05-28	4.75	4.75	4.75	4.75	286,745
2024-05-27	4.85	4.85	4.85	4.85	0
2024-05-24	4.90	4.90	4.75	4.85	111,468
2024-05-23	4.85	4.90	4.85	4.90	356,604
2024-05-22	4.85	4.85	4.85	4.85	59,551
2024-05-21	4.85	4.85	4.85	4.85	14,812
2024-05-20	4.85	4.85	4.85	4.85	247,473
2024-05-17	4.63	4.85	4.63	4.85	234,844
2024-05-16	4.63	4.63	4.63	4.63	163,486
2024-05-15	4.28	4.65	4.28	4.63	687,195
2024-05-14	4.30	4.33	4.28	4.28	235,179
2024-05-13	4.30	4.30	4.30	4.30	30,131
2024-05-10	4.05	4.30	4.05	4.30	356,840
2024-05-09	4.13	4.13	3.68	4.05	1,278,141
2024-05-08	4.13	4.25	4.13	4.13	409,911
2024-05-07	4.25	4.25	4.13	4.13	277,947
2024-05-06	4.25	4.25	4.25	4.25	0
2024-05-03	4.35	4.35	4.25	4.25	180,756
2024-05-02	4.25	4.35	4.25	4.35	142,382
2024-05-01	4.08	4.25	4.08	4.25	463,018
2024-04-30	4.25	4.25	4.08	4.08	1,068,871
2024-04-29	4.25	4.25	4.15	4.25	596,972
2024-04-26	4.25	4.25	4.25	4.25	255,065
2024-04-25	4.35	4.35	4.25	4.25	372,801
2024-04-24	4.60	4.60	4.35	4.35	1,047,016
2024-04-23	4.85	4.85	4.60	4.60	123,819
2024-04-22	4.85	4.85	4.85	4.85	304,822
2024-04-19	4.95	4.95	4.85	4.85	383,710
2024-04-18	4.85	4.85	4.85	4.85	56,585
2024-04-17	4.80	4.85	4.80	4.85	300,969
2024-04-16	4.80	4.80	4.80	4.80	356,947
2024-04-15	4.80	5.00	4.80	4.80	334,352
2024-04-12	5.05	5.05	4.70	4.70	864,492
2024-04-11	4.48	5.15	4.48	5.05	2,369,683
2024-04-10	4.38	4.48	4.38	4.48	91,118
2024-04-09	4.30	4.38	4.30	4.38	339,932
2024-04-08	4.40	4.40	4.15	4.30	850,430
2024-04-05	4.40	4.40	4.40	4.40	97,532
2024-04-04	4.40	4.40	4.40	4.40	746,288
2024-04-03	4.50	4.50	4.40	4.40	194,232
2024-04-02	4.55	4.55	4.40	4.50	320,943
2024-04-01	4.55	4.55	4.55	4.55	0
2024-03-29	4.55	4.55	4.55	4.55	0
2024-03-28	4.55	4.55	4.55	4.55	496,424
2024-03-27	4.65	4.65	4.55	4.55	154,476
2024-03-26	4.65	4.65	4.65	4.65	54,729
2024-03-25	4.60	4.70	4.60	4.65	282,890
2024-03-22	4.70	4.70	4.40	4.60	472,942
2024-03-21	4.98	4.98	4.70	4.70	1,020,494
2024-03-20	4.98	4.98	4.98	4.98	137,958
2024-03-19	5.13	5.13	4.85	4.85	12,656
2024-03-18	5.13	5.13	5.13	5.13	0
2024-03-15	5.13	5.13	5.13	5.13	66,485
2024-03-14	5.13	5.13	5.13	5.13	45,940
2024-03-13	5.15	5.15	5.13	5.13	186,890
2024-03-12	5.00	5.15	5.00	5.15	273,725
2024-03-11	5.00	5.00	5.00	5.00	34,578
2024-03-08	5.15	5.15	5.00	5.00	551,041
2024-03-07	5.15	5.15	5.15	5.15	61,341
2024-03-06	5.15	5.15	5.15	5.15	13,589
2024-03-05	5.50	5.50	5.15	5.15	337,103
2024-03-04	5.75	5.75	5.50	5.50	77,199
2024-03-01	5.75	5.75	5.75	5.75	380,223
2024-02-29	5.75	5.75	5.75	5.75	51,111
2024-02-28	5.75	5.75	5.75	5.75	1,928
2024-02-27	5.98	5.98	5.75	5.75	255,795
2024-02-26	5.98	5.98	5.98	5.98	749,942
2024-02-23	5.98	5.98	5.98	5.98	135,572
2024-02-22	5.98	5.98	5.98	5.98	26,709
2024-02-21	5.98	5.98	5.98	5.98	28,940
2024-02-20	5.98	5.98	5.98	5.98	663,204
2024-02-19	5.88	5.98	5.88	5.98	836,481
2024-02-16	5.48	5.88	5.48	5.88	244,811
2024-02-15	5.48	5.48	5.48	5.48	435,005
2024-02-14	5.48	5.48	5.48	5.48	81,904
2024-02-13	5.63	5.63	5.48	5.48	90,543
2024-02-12	5.88	5.88	5.63	5.63	284,918
2024-02-09	5.63	5.88	5.63	5.88	224,953
2024-02-08	5.63	5.63	5.63	5.63	9,019
2024-02-07	5.88	5.98	5.63	5.63	229,286
2024-02-06	5.88	5.88	5.88	5.88	162,062
2024-02-05	6.00	6.00	5.88	5.88	238,518
2024-02-02	6.10	6.10	5.98	6.00	942,864
2024-02-01	5.75	6.10	5.75	6.10	847,370
2024-01-31	5.98	5.98	5.75	5.75	604,770
2024-01-30	5.98	5.98	5.98	5.98	926,668
2024-01-29	6.25	6.25	5.98	5.98	367,931
2024-01-26	6.25	6.00	6.00	6.00	320,676
2024-01-25	5.90	6.00	5.90	6.00	450,377
2024-01-24	5.90	5.90	5.90	5.90	114,399
2024-01-23	5.75	5.90	5.75	5.90	142,659
2024-01-22	6.00	6.15	5.90	5.90	475,010
2024-01-19	5.75	5.75	5.50	5.63	158,642
2024-01-18	5.75	5.75	5.75	5.75	127,497
2024-01-17	6.13	6.13	5.75	5.75	208,553
2024-01-16	6.13	6.13	6.13	6.13	1,224,009
2024-01-15	6.25	6.25	6.13	6.13	788,872
2024-01-12	6.25	6.25	6.25	6.25	1,309,065
2024-01-11	6.13	6.25	6.13	6.25	670,205
2024-01-10	6.13	6.13	6.13	6.13	1,199,051
2024-01-09	6.40	7.25	6.25	6.25	3,265,021
2024-01-08	6.25	6.25	5.75	5.75	1,083,445
2024-01-05	6.25	6.25	6.25	6.25	209,171
2024-01-04	6.25	6.25	6.25	6.25	1,469,556
2024-01-03	6.25	6.55	6.25	6.25	1,693,698
2024-01-02	5.75	6.25	5.75	6.25	566,491
2024-01-01	5.75	5.75	5.75	5.75	0
2023-12-29	6.10	6.10	5.75	5.75	505,663
2023-12-28	6.00	6.10	6.00	6.10	140,084
2023-12-27	5.85	6.05	5.85	6.00	471,461
2023-12-26	5.85	5.85	5.85	5.85	0
2023-12-25	5.85	5.85	5.85	5.85	0
2023-12-22	5.85	5.85	5.85	5.85	346,094
2023-12-21	6.25	6.25	5.85	5.85	859,686
2023-12-20	5.90	6.25	6.00	6.25	1,760,004
2023-12-19	4.95	5.45	5.45	5.45	1,395,074
2023-12-18	4.25	4.85	4.25	4.85	1,334,226
2023-12-15	4.10	4.10	4.10	4.10	151,120
2023-12-14	4.10	4.10	4.10	4.10	160,793
2023-12-13	4.10	4.10	4.10	4.10	141,664
2023-12-12	4.20	4.20	4.10	4.10	126,346
2023-12-11	4.20	4.20	4.20	4.20	74,249
2023-12-08	4.20	4.20	4.10	4.20	410,991
2023-12-07	4.20	4.20	4.20	4.20	71,519
2023-12-06	4.30	4.30	4.10	4.20	839,996
2023-12-05	4.35	4.35	4.30	4.30	183,683
2023-12-04	4.35	4.35	4.35	4.35	174,980
2023-12-01	4.55	4.55	4.35	4.35	329,417
2023-11-30	4.55	4.55	4.55	4.55	105,013
2023-11-29	4.40	4.55	4.40	4.55	400,499
2023-11-28	4.50	4.50	4.40	4.40	333,901
2023-11-27	4.50	4.55	4.50	4.55	82,887
2023-11-24	4.80	4.80	4.40	4.50	981,657
2023-11-23	4.80	4.80	4.80	4.80	172,056
2023-11-22	4.85	4.85	4.80	4.80	35,000
2023-11-21	4.85	4.85	4.85	4.85	0
2023-11-20	4.82	4.85	4.75	4.85	170,450
2023-11-17	4.90	4.90	4.88	4.88	290,241
2023-11-16	4.90	4.90	4.90	4.90	198,475
2023-11-15	5.15	5.15	4.90	4.90	486,592
2023-11-14	5.20	5.20	5.15	5.15	359,552
2023-11-13	4.90	5.20	4.90	5.20	673,860
2023-11-10	4.80	4.90	4.80	4.90	259,118
2023-11-09	4.50	4.80	4.40	4.80	645,515
2023-11-08	4.50	4.50	4.50	4.50	6,370
2023-11-07	4.50	4.50	4.50	4.50	72,664
2023-11-06	4.50	4.50	4.50	4.50	138,339
2023-11-03	4.35	4.50	4.35	4.50	103,551
2023-11-02	4.35	4.35	4.35	4.35	48,000
2023-11-01	4.45	4.45	4.35	4.35	61,959
2023-10-31	4.65	4.65	4.45	4.45	96,213
2023-10-30	4.70	4.70	4.65	4.70	18,544
2023-10-27	4.70	4.70	4.70	4.70	85,000
2023-10-26	4.70	4.70	4.70	4.70	73,661
2023-10-25	4.70	4.70	4.70	4.70	15,688
2023-10-24	4.70	4.70	4.70	4.70	25,925
2023-10-23	4.70	4.70	4.70	4.70	15,284
2023-10-20	4.75	4.80	4.70	4.70	652,776
2023-10-19	4.95	4.95	4.75	4.95	162,377
2023-10-18	4.95	4.95	4.95	4.95	259,823
2023-10-17	4.95	4.95	4.95	4.95	118,535
2023-10-16	5.00	5.00	4.95	4.95	608,457
2023-10-13	5.00	5.00	5.00	5.00	153,855
2023-10-12	5.05	5.15	5.00	5.00	678,916
2023-10-11	5.05	5.05	5.05	5.05	51,295
2023-10-10	4.90	5.05	4.90	5.05	560,920
2023-10-09	4.90	4.90	4.90	4.90	127,661
2023-10-06	4.90	4.90	4.90	4.90	391,406
2023-10-05	4.90	4.90	4.90	4.90	31,658
2023-10-04	5.10	5.10	4.90	4.90	951,533
2023-10-03	5.10	5.10	5.10	5.10	301,875
2023-10-02	4.75	5.13	4.75	5.10	651,504
2023-09-29	4.88	4.88	4.75	4.75	430,469
2023-09-28	5.35	5.35	5.13	5.13	204,335
2023-09-27	5.75	5.75	5.35	5.35	271,745
2023-09-26	5.75	5.75	5.75	5.75	270,845
2023-09-25	5.75	5.75	5.75	5.75	37,489
2023-09-22	5.75	5.75	5.75	5.75	650,284
2023-09-21	5.75	5.75	5.75	5.75	38,560
2023-09-20	5.75	5.75	5.75	5.75	25,266
2023-09-19	5.75	5.75	5.75	5.75	24,466
2023-09-18	5.75	5.75	5.75	5.75	246,397
2023-09-15	5.63	5.75	5.63	5.75	145,765
2023-09-14	5.75	5.75	5.63	5.63	126,147
2023-09-13	5.75	5.75	5.75	5.75	18,004
2023-09-12	5.75	5.75	5.75	5.75	121,801
2023-09-11	5.75	5.75	5.75	5.75	284,748
2023-09-08	6.25	5.60	5.60	5.60	603,450
2023-09-07	6.38	6.38	6.25	6.25	63,053
2023-09-06	6.48	6.48	6.38	6.38	1,152,649
2023-09-05	6.05	6.48	6.05	6.48	745,717
2023-09-04	6.00	6.05	6.00	6.05	518,453
2023-09-01	6.00	6.00	6.00	6.00	49,024
2023-08-31	5.50	6.00	5.50	6.00	659,151
2023-08-30	5.38	5.50	5.38	5.50	244,932
2023-08-29	5.38	5.38	5.38	5.38	787,272
2023-08-28	5.38	5.38	5.38	5.38	0
2023-08-25	5.50	5.50	5.38	5.38	133,650
2023-08-24	5.88	5.88	5.38	5.50	575,106
2023-08-23	5.88	5.88	5.88	5.88	58,439
2023-08-22	6.00	6.00	5.88	5.88	255,519
2023-08-21	6.13	6.13	5.75	6.00	304,032
2023-08-18	6.13	6.13	6.13	6.13	99,359
2023-08-17	6.13	6.13	6.13	6.13	189,222
2023-08-16	6.13	6.25	6.13	6.13	568,432
2023-08-15	5.88	5.88	5.75	5.75	61,621
2023-08-14	5.88	5.88	5.88	5.88	213,769
2023-08-11	5.88	5.88	5.88	5.88	431,865
2023-08-10	6.13	6.13	5.75	5.88	266,626
2023-08-09	6.25	6.25	6.13	6.13	336,222
2023-08-08	6.38	6.38	6.13	6.25	655,440
2023-08-07	6.25	6.38	6.25	6.38	59,715
2023-08-04	6.50	6.50	6.25	6.25	436,528
2023-08-03	6.63	6.63	6.50	6.50	777,023
2023-08-02	6.25	6.63	6.25	6.63	793,160
2023-08-01	6.25	6.25	6.25	6.25	743,034
2023-07-31	7.00	7.00	6.25	6.25	4,406,562
2023-07-28	7.50	7.50	7.50	7.50	29,136
2023-07-27	7.63	7.63	7.50	7.50	337,799
2023-07-26	7.38	7.63	7.38	7.63	354,472
2023-07-25	7.75	7.75	7.25	7.38	368,345
2023-07-24	7.75	7.88	7.75	7.75	152,943
2023-07-21	7.50	7.75	7.50	7.75	553,155
2023-07-20	7.38	7.75	7.38	7.50	364,496
2023-07-19	7.48	7.48	7.30	7.38	170,399
2023-07-18	7.10	7.48	7.10	7.48	31,534
2023-07-17	7.38	7.38	7.25	7.35	281,185
2023-07-14	7.50	7.50	7.00	7.00	349,267
2023-07-13	7.25	7.50	7.25	7.50	128,494
2023-07-12	7.13	7.30	7.13	7.25	340,231
2023-07-11	8.00	8.00	7.13	7.13	506,550
2023-07-10	7.88	8.25	7.50	7.50	692,366
2023-07-07	7.58	8.25	7.88	7.88	1,284,982
2023-07-06	6.38	7.50	6.25	7.50	979,615
2023-07-05	7.75	7.75	6.25	6.38	2,095,312
2023-07-04	9.25	7.50	7.50	7.50	2,461,346
2023-07-03	9.53	9.95	9.25	9.25	787,962
2023-06-30	8.85	9.75	8.85	9.40	862,760
2023-06-29	9.95	9.95	8.25	8.85	2,099,955
2023-06-28	9.90	10.25	9.65	9.95	1,249,278
2023-06-27	12.00	10.70	9.60	9.90	4,585,161
2023-06-26	9.05	11.90	9.05	11.85	4,044,397
2023-06-23	8.15	9.25	8.15	9.05	2,643,106
2023-06-22	7.95	8.45	8.15	8.15	600,609
2023-06-21	8.33	8.05	7.83	8.05	1,235,504
2023-06-20	8.75	8.80	8.05	8.33	2,640,727
2023-06-19	8.10	9.10	8.10	8.75	4,464,682
2023-06-16	8.60	8.13	7.58	7.90	3,816,554
2023-06-15	6.70	8.90	6.70	8.20	9,198,009
2023-06-14	5.95	6.73	5.90	6.70	3,910,704
2023-06-13	6.20	6.10	5.90	5.95	2,116,739
2023-06-12	4.95	6.28	5.38	6.10	9,115,964
2023-06-09	3.75	5.00	3.75	5.00	2,235,100
2023-06-08	3.65	3.75	3.65	3.75	842,798
2023-06-07	3.95	3.74	3.74	3.74	2,183,454
2023-06-06	3.75	3.95	3.65	3.95	2,158,366
2023-06-05	3.85	4.00	3.90	3.90	8,648,556
2023-06-02	3.60	3.65	3.60	3.65	576,250
2023-06-01	3.70	3.85	3.60	3.60	272,454
2023-05-31	3.55	3.70	3.55	3.70	529,833
2023-05-30	3.60	3.60	3.35	3.55	86,923
2023-05-29	3.45	3.45	3.45	3.45	0
2023-05-26	3.45	3.45	3.45	3.45	80,715
2023-05-25	3.45	3.45	3.45	3.45	1,251
2023-05-24	3.40	3.45	3.40	3.45	678,902
2023-05-23	3.45	3.45	3.20	3.40	358,242
2023-05-22	3.90	3.95	3.40	3.45	367,175
2023-05-19	3.80	3.95	3.80	3.90	711,394
2023-05-18	3.90	4.00	3.70	3.80	62,020
2023-05-17	4.60	4.60	3.90	3.90	672,487
2023-05-16	4.70	4.70	4.60	4.60	257,619
2023-05-15	4.70	4.70	4.70	4.70	52,248
2023-05-12	4.70	4.70	4.70	4.70	519,739
2023-05-11	4.25	4.25	4.25	4.25	166,094
2023-05-10	4.25	4.25	4.25	4.25	0
2023-05-09	4.25	4.25	4.25	4.25	183,452
2023-05-08	4.25	4.25	4.25	4.25	0
2023-05-05	4.65	4.75	4.25	4.25	371,016
2023-05-04	4.75	4.75	4.75	4.75	130,169
2023-05-03	4.75	4.75	4.75	4.75	15,744
2023-05-02	4.75	4.75	4.75	4.75	6,783
2023-05-01	4.75	4.75	4.75	4.75	0
2023-04-28	4.75	4.75	4.75	4.75	20,175
2023-04-27	4.75	4.75	4.75	4.75	109,859
2023-04-26	4.75	4.75	4.75	4.75	80,917
2023-04-25	4.88	4.88	4.75	4.75	0
2023-04-24	4.88	4.88	4.88	4.88	54,792
2023-04-21	4.88	4.88	4.88	4.88	895,429
2023-04-20	4.75	5.00	4.75	4.88	799,247
2023-04-19	4.75	4.75	4.75	4.75	176,932
2023-04-18	4.75	4.75	4.75	4.75	635,059
2023-04-17	4.55	4.85	4.55	4.75	1,822,257
2023-04-14	3.90	4.55	3.85	4.40	876,887
2023-04-13	3.85	3.90	3.85	3.90	22,159
2023-04-12	3.85	3.85	3.85	3.85	83,749
2023-04-11	3.50	3.85	3.50	3.85	706,408
2023-04-10	3.50	3.50	3.50	3.50	0
2023-04-07	3.50	3.50	3.50	3.50	0
2023-04-06	3.30	3.50	3.30	3.50	466,841
2023-04-05	3.20	3.30	3.20	3.30	245,000
2023-04-04	3.35	3.35	3.10	3.20	1,113,207
2023-04-03	3.35	3.35	3.35	3.35	1,151,528
2023-03-31	3.38	3.38	3.38	3.38	64,052
2023-03-30	3.38	3.40	3.38	3.38	472,185
2023-03-29	3.40	3.40	3.38	3.38	228,626
2023-03-28	3.53	3.53	3.40	3.40	38,552
2023-03-27	3.75	3.75	3.53	3.53	40,636
2023-03-24	3.75	3.75	3.75	3.75	436,865
2023-03-23	4.00	4.10	3.65	3.75	704,967
2023-03-22	3.80	3.80	3.63	3.63	207,046
2023-03-21	4.20	4.20	3.80	3.80	193,844
2023-03-20	4.25	4.25	4.25	4.25	43,275
2023-03-17	4.25	4.25	4.25	4.25	1,686
2023-03-16	4.30	4.30	4.25	4.25	2,272
2023-03-15	4.30	4.30	4.30	4.30	27,999
2023-03-14	4.35	4.35	4.30	4.30	32,542
2023-03-13	4.70	4.70	4.45	4.35	615,639
2023-03-10	4.85	4.85	4.70	4.85	19,870
2023-03-09	4.85	4.85	4.85	4.85	25,710
2023-03-08	4.85	4.85	4.85	4.85	211,149
2023-03-07	4.85	4.90	4.85	4.85	152,019
2023-03-06	4.85	4.85	4.85	4.85	17,873
2023-03-03	4.85	4.85	4.85	4.85	80,068
2023-03-02	4.85	4.85	4.85	4.85	0
2023-03-01	4.85	4.85	4.85	4.85	12,574
2023-02-28	4.85	4.95	4.85	4.85	551,697
2023-02-27	4.75	4.85	4.75	4.85	12,468
2023-02-24	4.65	4.75	4.65	4.75	166,323
2023-02-23	4.50	4.65	4.50	4.65	0
2023-02-22	4.50	4.50	4.50	4.50	0
2023-02-21	4.50	4.50	4.50	4.50	0
2023-02-20	4.50	4.50	4.50	4.50	43,569
2023-02-17	4.50	4.50	4.50	4.50	2,213
2023-02-16	4.65	4.65	4.50	4.50	0
2023-02-15	4.40	4.65	4.40	4.65	50,082
2023-02-14	4.40	4.40	4.40	4.40	22,370
2023-02-13	4.40	4.40	4.40	4.40	11,452
2023-02-10	4.65	4.65	4.50	4.50	97,633
2023-02-09	4.65	4.65	4.65	4.65	93,223
2023-02-08	4.65	4.65	4.65	4.65	21,013
2023-02-07	4.65	4.65	4.65	4.65	6,158
2023-02-06	5.15	5.15	4.65	4.65	215,332
2023-02-03	5.15	5.15	5.15	5.15	30,490
2023-02-02	5.15	5.15	5.15	5.15	19,531
2023-02-01	5.15	5.15	5.15	5.15	0
2023-01-31	5.15	5.15	5.15	5.15	77
2023-01-30	5.15	5.25	5.15	5.15	50,201
2023-01-27	4.65	4.75	4.65	4.75	474,272
2023-01-26	4.48	4.65	4.48	4.65	132,435
2023-01-25	4.48	4.48	4.48	4.48	533,036
2023-01-24	4.65	4.65	4.48	4.48	15,000
2023-01-23	4.80	4.80	4.65	4.65	13,302
2023-01-20	4.80	4.80	4.80	4.80	22,968
2023-01-19	4.80	4.80	4.80	4.80	42,652
2023-01-18	4.80	4.80	4.80	4.80	11,993
2023-01-17	4.60	4.80	4.55	4.80	670,278
2023-01-16	4.35	4.60	4.35	4.60	982,130
2023-01-13	4.45	4.45	4.20	4.30	1,513,180
2023-01-12	4.45	4.45	4.45	4.45	159,860
2023-01-11	4.20	4.45	4.20	4.45	544,131
2023-01-10	4.65	4.75	4.25	4.45	717,269
2023-01-09	4.65	4.65	4.25	4.25	83,987
2023-01-06	4.75	4.75	4.65	4.65	505,555
2023-01-05	4.90	4.90	4.75	4.75	131,876
2023-01-04	5.15	5.15	4.75	4.90	365,648
2023-01-03	4.75	5.15	4.75	5.15	528,762
2023-01-02	4.75	4.75	4.75	4.75	0
2022-12-30	5.30	5.30	4.55	4.75	2,438,166
2022-12-29	5.30	5.30	5.30	5.30	86,550
2022-12-28	5.75	5.75	5.30	5.30	10,108
2022-12-27	5.75	5.75	5.75	5.75	0
2022-12-26	5.75	5.75	5.75	5.75	0
2022-12-23	5.75	5.75	5.75	5.75	72,878
2022-12-22	5.75	5.75	5.75	5.75	0
2022-12-21	5.75	5.75	5.75	5.75	4,436
2022-12-20	5.75	5.75	5.75	5.75	176,991
2022-12-19	5.75	5.75	5.75	5.75	1,744
2022-12-16	5.75	5.75	5.75	5.75	35,975
2022-12-15	6.00	6.00	5.75	5.75	159,831
2022-12-14	5.65	5.65	5.65	5.65	1,667,795
2022-12-13	5.75	5.75	5.65	5.65	560,386
2022-12-12	5.75	5.75	5.75	5.75	0
2022-12-09	6.25	6.25	5.75	5.75	389,295
2022-12-08	6.25	6.25	6.25	6.25	124,911
2022-12-07	6.25	6.25	6.25	6.25	0
2022-12-06	6.25	6.25	6.25	6.25	63,861
2022-12-05	6.25	6.25	6.25	6.25	590,735
2022-12-02	6.25	6.25	6.25	6.25	29,001
2022-12-01	6.25	6.25	6.15	6.25	94,340
2022-11-30	6.40	6.50	6.25	6.25	2,156,520
2022-11-29	6.25	6.50	6.25	6.40	250,400
2022-11-28	6.00	6.25	6.00	6.25	143,612
2022-11-25	5.85	6.00	5.75	6.00	517,343
2022-11-24	5.75	5.85	5.75	5.85	47,424
2022-11-23	5.45	5.75	5.45	5.75	224,445
2022-11-22	5.10	5.45	5.10	5.45	145,825
2022-11-21	5.10	5.10	5.10	5.10	25,902
2022-11-18	4.90	5.10	4.85	5.10	1,656,229
2022-11-17	5.00	5.25	4.90	4.90	771,011
2022-11-16	4.75	5.00	4.75	5.00	55,970
2022-11-15	5.05	5.05	4.80	4.80	99,951
2022-11-14	5.05	5.05	5.05	5.05	23,193
2022-11-11	5.05	5.05	5.05	5.05	100,000
2022-11-10	5.25	5.25	5.05	5.05	204,204
2022-11-09	5.20	5.25	5.20	5.25	860,074
2022-11-08	5.20	5.20	5.20	5.20	62,121
2022-11-07	5.00	5.20	4.95	5.20	205,184
2022-11-04	4.50	4.95	4.25	4.95	348,628
2022-11-03	4.50	4.50	4.50	4.50	1,033
2022-11-02	4.50	4.50	4.50	4.50	200
2022-11-01	4.50	4.50	4.50	4.50	6,470
2022-10-31	4.50	4.50	4.50	4.50	156,000
2022-10-28	4.50	4.50	4.50	4.50	0
2022-10-27	4.50	4.50	4.50	4.50	15,499
2022-10-26	4.50	4.50	4.50	4.50	0
2022-10-25	4.50	4.50	4.50	4.50	10,204
2022-10-24	4.50	4.50	4.50	4.50	0
2022-10-21	4.50	4.50	4.50	4.50	102
2022-10-20	4.50	4.50	4.50	4.50	31,610
2022-10-19	4.50	4.50	4.50	4.50	0
2022-10-18	4.50	4.50	4.50	4.50	0
2022-10-17	4.50	4.50	4.50	4.50	151,940
2022-10-14	4.50	4.50	4.50	4.50	9,000
2022-10-13	4.25	4.50	4.25	4.50	105,986
2022-10-12	4.75	4.75	4.25	4.25	123,957
2022-10-11	5.00	5.00	4.75	4.75	48,146
2022-10-10	5.00	5.00	5.00	5.00	3,346
2022-10-07	5.00	5.00	5.00	5.00	210,192
2022-10-06	5.00	5.00	5.00	5.00	52,445
2022-10-05	5.15	5.15	5.00	5.00	107,106
2022-10-04	5.15	5.15	5.15	5.15	140,106
2022-10-03	4.85	5.15	4.86	5.15	194,420
2022-09-30	4.70	4.85	4.70	4.85	737,992
2022-09-29	4.85	4.85	4.65	4.65	299,730
2022-09-28	4.85	4.85	4.85	4.85	158,593
2022-09-27	4.60	5.00	4.60	4.85	511,649
2022-09-26	4.25	5.15	4.25	4.60	1,544,719
2022-09-23	3.75	3.75	3.75	3.75	0
2022-09-22	3.75	3.75	3.75	3.75	24,121
2022-09-21	3.75	3.75	3.75	3.75	85,841
2022-09-20	3.75	3.75	3.75	3.75	0
2022-09-19	3.75	3.75	3.75	3.75	0
2022-09-16	3.75	3.75	3.75	3.75	0
2022-09-15	3.80	3.80	3.75	3.75	30,303
2022-09-14	3.80	3.80	3.80	3.80	0
2022-09-13	3.80	3.80	3.80	3.80	0
2022-09-12	3.80	3.80	3.80	3.80	0
2022-09-09	3.80	3.80	3.80	3.80	2,455
2022-09-08	3.80	3.80	3.80	3.80	5,644
2022-09-07	3.80	3.80	3.80	3.80	5,058
2022-09-06	3.95	3.95	3.80	3.80	90,000
2022-09-05	4.05	4.05	3.95	3.95	80,400
2022-09-02	4.05	4.05	4.05	4.05	800,000
2022-09-01	4.05	4.05	4.05	4.05	0
2022-08-31	4.15	4.15	4.05	4.05	2,933
2022-08-30	4.15	4.15	4.15	4.15	28,500
2022-08-29	4.15	4.15	4.15	4.15	0
2022-08-26	4.15	4.15	4.15	4.15	66,341
2022-08-25	4.15	4.15	4.15	4.15	243,400
2022-08-24	4.15	4.15	4.15	4.15	46,137
2022-08-23	4.15	4.15	4.15	4.15	4,672
2022-08-22	4.15	4.15	4.15	4.15	31,821
2022-08-19	4.00	4.00	4.00	4.00	45,975
2022-08-18	4.00	4.00	4.00	4.00	0
2022-08-17	4.10	4.10	4.00	4.00	291,801
2022-08-16	4.10	4.10	4.10	4.10	67,408
2022-08-15	4.05	4.10	4.05	4.10	466,261
2022-08-12	3.95	4.05	3.95	4.05	296,347
2022-08-11	3.75	3.95	3.75	3.95	281,741
2022-08-10	3.70	3.75	3.70	3.75	58,718
2022-08-09	3.70	3.70	3.70	3.70	307,814
2022-08-08	3.70	3.70	3.70	3.70	1,326
2022-08-05	3.55	3.70	3.55	3.70	409,865
2022-08-04	3.55	3.55	3.55	3.55	0
2022-08-03	3.55	3.55	3.55	3.55	0
2022-08-02	3.55	3.55	3.55	3.55	119,314
2022-08-01	3.78	3.78	3.20	3.55	676,696
2022-07-29	3.68	3.68	3.68	3.68	0
2022-07-28	3.68	3.68	3.68	3.68	82,083
2022-07-27	3.78	3.78	3.68	3.68	33,696
2022-07-26	3.63	3.78	3.45	3.78	500,000
2022-07-25	3.63	3.63	3.63	3.63	0
2022-07-22	3.93	3.93	3.63	3.63	599,282
2022-07-21	3.93	3.93	3.93	3.93	495
2022-07-20	4.03	4.03	3.93	3.93	339,956
2022-07-19	4.03	4.03	4.03	4.03	52,175
2022-07-18	4.03	4.03	4.03	4.03	90,396
2022-07-15	4.03	4.03	4.03	4.03	1,728
2022-07-14	4.03	4.03	4.03	4.03	0
2022-07-13	4.18	4.18	4.03	4.03	158,309
2022-07-12	4.18	4.18	4.18	4.18	62,303
2022-07-11	3.93	4.18	3.93	4.18	226,020
2022-07-08	4.18	4.50	3.93	4.50	228,937
2022-07-07	4.18	4.18	4.18	4.18	0
2022-07-06	3.85	4.18	3.85	4.18	510,710
2022-07-05	3.85	3.85	3.85	3.85	10,006
2022-07-04	3.80	3.85	3.80	3.85	613,607
2022-07-01	4.15	4.15	3.80	3.80	401,769
2022-06-30	4.10	4.15	3.80	4.15	236,550
2022-06-29	4.15	4.15	4.15	4.15	150,000
2022-06-28	4.15	4.15	4.15	4.15	495
2022-06-27	4.15	4.15	4.15	4.15	27,884
2022-06-24	4.30	4.30	3.75	4.15	530,645
2022-06-23	4.35	4.35	4.25	4.30	150,000
2022-06-22	4.35	4.35	4.35	4.35	324,000
2022-06-21	4.35	4.35	4.35	4.35	188
2022-06-20	4.30	4.35	4.30	4.35	485,312
2022-06-17	4.30	4.30	4.30	4.30	0
2022-06-16	4.30	4.30	4.30	4.30	79,317
2022-06-15	4.30	4.30	4.30	4.30	0
2022-06-14	4.30	4.30	4.30	4.30	0
2022-06-13	4.30	4.30	4.30	4.30	45,000
2022-06-10	4.25	4.35	4.25	4.30	371,201
2022-06-09	4.25	4.25	4.25	4.25	60,503
2022-06-08	4.25	4.25	4.25	4.25	114,825
2022-06-07	4.35	4.35	4.25	4.25	516,144
2022-06-06	4.45	4.45	4.35	4.35	237,827
2022-06-03	4.45	4.45	4.45	4.45	0
2022-06-02	4.45	4.45	4.45	4.45	0
2022-06-01	4.45	4.45	4.45	4.45	1,758,556
2022-05-31	4.65	4.65	4.40	4.45	855,022
2022-05-30	4.65	4.65	4.65	4.65	67,200
2022-05-27	4.65	4.65	4.65	4.65	97,881
2022-05-26	4.75	4.75	4.65	4.65	424,639
2022-05-25	4.75	4.75	4.75	4.75	6,048
2022-05-24	4.75	4.75	4.75	4.75	20,450
2022-05-23	4.75	4.75	4.75	4.75	80,698
2022-05-20	4.75	4.75	4.75	4.75	1,057,527
2022-05-19	4.75	4.75	4.75	4.75	70,959
2022-05-18	4.75	4.75	4.75	4.75	0
2022-05-17	4.75	4.75	4.75	4.75	395,455
2022-05-16	4.75	4.75	4.75	4.75	2,334
2022-05-13	4.75	4.75	4.75	4.75	1,176,278
2022-05-12	4.75	4.75	4.75	4.75	200,000
2022-05-11	5.10	5.10	4.75	4.75	182,225
2022-05-10	5.25	5.25	5.10	5.10	141,002
2022-05-09	4.85	4.85	4.75	4.75	209,604
2022-05-06	4.85	4.85	4.85	4.85	350,000
2022-05-05	4.85	4.85	4.85	4.85	100,000
2022-05-04	5.10	5.10	4.85	4.85	20,000
2022-05-03	5.10	5.10	5.10	5.10	350,882
2022-05-02	5.10	5.10	5.10	5.10	0
2022-04-29	5.10	5.10	5.10	5.10	82,009
2022-04-28	5.10	5.10	5.10	5.10	1,415,525
2022-04-27	5.10	5.10	5.10	5.10	29,748
2022-04-26	4.75	5.10	4.75	5.10	437,141
2022-04-25	5.00	5.00	4.75	4.75	157,455
2022-04-22	5.00	5.00	5.00	5.00	101,768
2022-04-21	5.25	5.25	5.00	5.00	33,827
2022-04-20	5.25	5.25	5.25	5.25	213,327
2022-04-19	5.25	5.25	5.25	5.25	0
2022-04-18	5.25	5.25	5.25	5.25	0
2022-04-15	5.25	5.25	5.25	5.25	0
2022-04-14	5.25	5.25	5.25	5.25	897,309
2022-04-13	5.25	5.25	5.25	5.25	38,381
2022-04-12	5.25	5.25	5.25	5.25	0
2022-04-11	5.25	5.25	5.25	5.25	169,841
2022-04-08	5.25	5.25	5.25	5.25	109,425
2022-04-07	5.25	5.25	5.25	5.25	0
2022-04-06	5.05	5.25	5.05	5.25	1,332,480
2022-04-05	5.15	5.15	5.15	5.15	882,408
2022-04-04	5.15	5.15	5.15	5.15	1,262,331
2022-04-01	5.75	5.75	5.15	5.15	476,268
2022-03-31	5.75	5.75	5.75	5.75	251,549
2022-03-30	5.75	5.75	5.75	5.75	43,228
2022-03-29	5.88	5.88	5.75	5.75	230,784
2022-03-28	5.88	5.88	5.88	5.88	632,050
2022-03-25	5.63	5.88	5.63	5.88	488,524
2022-03-24	5.15	5.63	5.15	5.63	386,908
2022-03-23	5.88	5.88	5.25	5.25	62,404
2022-03-22	5.88	5.88	5.88	5.88	67,425
2022-03-21	5.75	5.88	5.75	5.88	830,964
2022-03-18	5.75	5.88	5.75	5.75	381,591
2022-03-17	6.25	6.25	5.75	5.75	228,602
2022-03-16	6.38	6.38	6.25	6.25	88,076
2022-03-15	6.38	6.38	6.38	6.38	77,695
2022-03-14	6.13	6.45	6.13	6.38	642,678
2022-03-11	4.98	6.13	4.98	6.13	616,143
2022-03-10	4.75	4.98	4.75	4.98	404,834
2022-03-09	4.80	4.80	4.75	4.75	308,310
2022-03-08	4.80	5.05	4.80	4.80	506,960
2022-03-07	5.63	5.63	4.80	4.80	310,689
2022-03-04	6.13	6.13	5.63	5.63	577,778
2022-03-03	6.25	6.25	6.13	6.13	162,889
2022-03-02	6.25	6.50	6.25	6.25	31,000
2022-03-01	6.50	6.50	6.40	6.40	6,210
2022-02-28	6.50	6.50	6.50	6.50	179,399
2022-02-25	6.50	6.50	6.50	6.50	30,182
2022-02-24	6.50	6.50	6.50	6.50	0
2022-02-23	6.50	6.50	6.50	6.50	8,916
2022-02-22	6.50	6.50	6.50	6.50	61,552
2022-02-21	6.25	6.50	6.25	6.50	15,731
2022-02-18	6.25	6.25	6.25	6.25	131,247
2022-02-17	6.25	6.25	6.25	6.25	55,120
2022-02-16	6.25	6.25	6.25	6.25	193,584
2022-02-15	6.25	6.25	6.25	6.25	3,831
2022-02-14	6.25	6.25	6.25	6.25	5,718
2022-02-11	6.25	6.25	6.25	6.25	42,705
2022-02-10	6.35	6.35	6.25	6.25	27,322
2022-02-09	6.25	6.25	6.25	6.25	0
2022-02-08	6.38	6.38	6.25	6.38	210,732
2022-02-07	6.38	6.38	6.38	6.38	5,650
2022-02-04	6.38	6.38	6.38	6.38	150,754
2022-02-03	6.38	6.38	6.38	6.38	300,000
2022-02-02	6.50	6.50	6.38	6.38	21,500
2022-02-01	6.50	6.63	6.50	6.50	71,411
2022-01-31	6.50	6.50	6.50	6.50	0
2022-01-28	6.50	6.50	6.50	6.50	10,000
2022-01-27	6.38	6.50	6.38	6.50	64,806
2022-01-26	6.68	6.68	6.38	6.38	121,673
2022-01-25	7.10	7.10	6.68	6.68	75,083
2022-01-24	7.10	7.10	7.10	7.10	14,647
2022-01-21	7.10	7.10	7.10	7.10	44,964
2022-01-20	7.25	7.25	7.10	7.10	115,342
2022-01-19	7.25	7.25	7.25	7.25	85,000
2022-01-18	7.50	7.50	7.25	7.25	16,736
2022-01-17	7.50	7.50	7.50	7.50	60,747
2022-01-14	7.25	7.50	7.25	7.50	68,721
2022-01-13	7.25	7.25	7.25	7.25	7,000
2022-01-12	7.15	7.25	7.15	7.25	3,465
2022-01-11	7.03	7.15	7.03	7.15	100,000
2022-01-10	7.03	7.10	7.10	7.03	352,630
2022-01-07	7.15	7.15	7.03	7.03	116,853
2022-01-06	7.40	7.40	7.15	7.15	273,479
2022-01-05	7.50	7.50	7.40	7.40	84,566
2022-01-04	7.60	7.60	7.50	7.50	85,467
2022-01-03	7.60	7.60	7.60	7.60	0
2021-12-31	7.60	7.60	7.60	7.60	0
2021-12-30	7.60	7.60	7.60	7.60	0
2021-12-29	7.60	7.60	7.60	7.60	0
2021-12-28	7.60	7.60	7.60	7.60	0
2021-12-27	7.60	7.60	7.60	7.60	0
2021-12-24	7.65	7.65	7.60	7.60	33,905
2021-12-23	7.65	7.65	7.65	7.65	0
2021-12-22	7.65	7.65	7.65	7.65	0
2021-12-21	7.65	7.65	7.65	7.65	0
2021-12-20	7.65	7.65	7.65	7.65	647
2021-12-17	7.65	7.65	7.65	7.65	120,563
2021-12-16	7.65	7.65	7.65	7.65	0
2021-12-15	7.65	7.65	7.65	7.65	41,269
2021-12-14	7.65	7.65	7.65	7.65	260
2021-12-13	7.65	7.65	7.65	7.65	33,250
2021-12-10	7.88	7.88	7.65	7.65	106,931
2021-12-09	7.63	7.88	7.63	7.88	227,327
2021-12-08	7.63	7.63	7.63	7.63	65,708
2021-12-07	8.50	8.50	7.63	7.63	346,442
2021-12-06	8.50	8.50	8.50	8.50	54,000
2021-12-03	8.50	8.50	8.50	8.50	33,911
2021-12-02	8.00	8.50	8.00	8.50	634,830
2021-12-01	8.00	8.00	7.63	7.63	337,439
2021-11-30	7.25	8.13	7.25	8.00	536,776
2021-11-29	7.40	7.40	7.25	7.40	79,806
2021-11-26	7.65	7.65	7.40	7.40	136,480
2021-11-25	7.65	7.65	7.65	7.65	3,105
2021-11-24	7.65	7.65	7.65	7.65	4,858
2021-11-23	7.65	7.65	7.65	7.65	22,787
2021-11-22	7.53	7.65	7.53	7.65	97,126
2021-11-19	7.65	7.65	7.53	7.53	164,285
2021-11-18	7.65	7.65	7.65	7.65	30,600
2021-11-17	7.93	7.93	7.65	7.65	40,112
2021-11-16	7.93	7.93	7.93	7.93	28,000
2021-11-15	7.93	7.93	7.93	7.93	0
2021-11-12	8.13	8.13	7.93	7.93	70,433
2021-11-11	8.20	8.20	8.13	8.13	50,434
2021-11-10	8.43	8.43	8.20	8.20	60,000
2021-11-09	8.53	8.25	8.25	8.43	17,705
2021-11-08	8.48	8.25	8.25	8.25	175,070
2021-11-05	8.48	8.48	8.48	8.48	16,911
2021-11-04	8.48	8.48	8.48	8.48	14,218
2021-11-03	8.35	8.48	8.35	8.48	139,956
2021-11-02	8.40	8.40	8.35	8.35	160,000
2021-11-01	7.63	8.40	7.63	8.40	457,224
2021-10-29	7.75	7.75	7.63	7.63	147,166
2021-10-28	8.13	8.13	7.75	7.75	41,666
2021-10-27	8.13	8.13	8.13	8.13	12,135
2021-10-26	8.13	8.13	8.13	8.13	18,281
2021-10-25	8.13	8.13	8.13	8.13	0

Share	Price	Change
Huddled Group (HUD)	0.85	24.14%
Eurasia Mining (EUA)	2.80	19.15%
Genincode (GENI)	0.725	16%
Medpal AI (MPAL)	5.25	14.13%
Light Science Technologies (LST)	0.875	12.9%

Share	Price	Change
Catenai Plc (CTAI)	0.0575	-39.47%
Petra Diamonds (PDL)	2.60	-26.14%
Focus Xplore (FOX)	0.019	-22.45%
Litigation Cap. (LIT)	0.301	-20.12%
Abrdn Property (API)	1.52	-15.56%

Share	Price	Volume
Ethernity Net (ENET)	0.0019	1,922,336,250
Forgent (FORG)	0.0115	591,087,829
Premier African Minerals (PREM)	0.0044	313,776,718
Focus Xplore (FOX)	0.019	253,421,870
Bezant Resources PLC (BZT)	0.11	246,929,868