Falcon Oil Share History

Falcon Oil Share Price history. The following table shows end-of-day data FOG historical share prices for Falcon Oil, 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.

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

Date	Open	High	Low	Close	Volume
2026-05-01	17.00	17.00	17.00	17.00	42,510
2026-04-30	17.00	17.00	17.00	17.00	9,279
2026-04-29	17.00	17.00	17.00	17.00	1,839
2026-04-28	17.00	17.25	17.00	17.00	15,581
2026-04-27	17.00	17.50	16.75	16.75	118,379
2026-04-24	17.00	17.50	17.00	17.00	191,010
2026-04-23	17.00	17.00	17.00	17.00	9,643
2026-04-22	17.00	17.00	17.00	17.00	10,768
2026-04-21	16.85	17.25	16.75	17.00	79,182
2026-04-20	16.75	16.75	16.75	16.75	162,316
2026-04-17	16.00	16.75	16.00	16.75	51,012
2026-04-16	16.75	15.90	15.90	15.90	44,269
2026-04-15	17.25	15.90	15.90	15.90	358,823
2026-04-14	16.75	15.90	15.90	15.90	58,338
2026-04-13	16.75	17.50	17.50	17.50	178,431
2026-04-10	16.50	16.75	16.50	16.75	16,597
2026-04-09	16.50	16.75	16.50	16.75	904,700
2026-04-08	18.75	18.75	16.15	17.00	853,874
2026-04-07	19.80	20.80	18.50	19.25	331,789
2026-04-06	19.80	19.80	19.80	19.80	0
2026-04-03	19.80	19.80	19.80	19.80	0
2026-04-02	19.80	20.40	19.80	19.80	257,606
2026-04-01	20.80	19.50	19.20	19.50	595,447
2026-03-31	19.55	19.00	19.00	19.00	829,299
2026-03-30	17.75	19.70	17.75	19.70	486,662
2026-03-27	15.15	18.15	15.50	17.75	1,005,364
2026-03-26	14.40	15.10	14.40	15.10	150,284
2026-03-25	14.15	14.40	14.15	14.40	233,840
2026-03-24	14.15	14.15	14.15	14.15	246,684
2026-03-23	14.15	14.15	14.15	14.15	73,946
2026-03-20	14.15	14.15	14.15	14.15	9,220
2026-03-19	14.15	14.15	14.15	14.15	59,946
2026-03-18	14.40	14.40	13.95	14.15	98,571
2026-03-17	13.20	14.70	13.20	14.40	345,143
2026-03-16	14.10	14.00	13.30	13.30	1,035,674
2026-03-13	14.10	13.50	13.50	13.50	283,173
2026-03-12	13.70	14.50	13.70	14.15	349,736
2026-03-11	14.50	14.00	13.90	14.00	179,049
2026-03-10	14.50	14.50	14.50	14.50	53,620
2026-03-09	15.25	15.25	13.65	14.50	708,167
2026-03-06	15.50	15.50	15.25	15.25	216,861
2026-03-05	15.50	15.50	15.40	15.50	87,162
2026-03-04	15.50	15.50	15.50	15.50	97,328
2026-03-03	15.40	15.80	15.55	15.55	251,788
2026-03-02	14.70	15.20	14.70	15.20	237,025
2026-02-27	14.55	14.55	14.50	14.50	161,298
2026-02-26	14.75	14.50	14.50	14.50	216,941
2026-02-25	14.80	14.80	14.75	14.75	406,558
2026-02-24	13.80	14.90	13.75	14.90	963,354
2026-02-23	13.90	13.90	13.80	13.80	367,683
2026-02-20	13.80	14.20	14.20	14.20	247,668
2026-02-19	13.70	13.85	13.60	13.85	167,291
2026-02-18	13.15	13.75	13.10	13.60	139,044
2026-02-17	13.20	13.20	13.15	13.15	38,780
2026-02-16	13.20	13.20	13.20	13.20	16,487
2026-02-13	13.20	13.20	13.20	13.20	85,649
2026-02-12	13.30	13.30	13.30	13.30	10,005
2026-02-11	13.30	13.30	13.30	13.30	55,299
2026-02-10	13.25	13.25	13.25	13.25	12,290
2026-02-09	13.15	13.30	13.15	13.15	123,887
2026-02-06	13.15	13.15	13.15	13.15	2,423
2026-02-05	13.50	13.50	13.20	13.20	79,424
2026-02-04	13.75	13.65	13.60	13.65	125,826
2026-02-03	13.65	13.75	13.65	13.75	666,877
2026-02-02	13.40	13.65	13.40	13.65	158,184
2026-01-30	13.10	13.85	13.10	13.85	345,167
2026-01-29	12.95	13.20	13.20	13.20	361,755
2026-01-28	12.95	12.95	12.95	12.95	588,615
2026-01-27	13.00	12.95	12.75	12.95	240,282
2026-01-26	13.00	13.10	13.00	13.00	454,946
2026-01-23	12.90	13.00	12.90	13.00	61,208
2026-01-22	12.90	12.90	12.90	12.90	123,992
2026-01-21	12.90	12.90	12.90	12.90	40,626
2026-01-20	12.90	12.90	12.90	12.90	139,144
2026-01-19	13.00	13.00	12.90	12.90	23,994
2026-01-16	12.80	13.15	12.90	13.00	149,835
2026-01-15	12.75	12.80	12.75	12.80	39,134
2026-01-14	12.75	12.75	12.75	12.75	444,704
2026-01-13	12.70	12.75	12.65	12.75	198,809
2026-01-12	12.10	12.90	12.10	12.70	339,823
2026-01-09	11.75	12.10	11.75	12.10	388,511
2026-01-08	11.75	11.75	11.65	11.75	110,127
2026-01-07	11.75	11.75	11.75	11.75	4,587
2026-01-06	11.75	11.75	11.75	11.75	102,760
2026-01-05	11.25	11.75	11.25	11.75	176,683
2026-01-02	11.25	11.25	11.25	11.25	135,734
2026-01-01	11.25	11.25	11.25	11.25	0
2025-12-31	11.25	11.25	11.25	11.25	738
2025-12-30	10.80	11.25	10.80	11.25	236,375
2025-12-29	10.80	10.80	10.80	10.80	18,837
2025-12-26	10.80	10.80	10.80	10.80	0
2025-12-25	10.80	10.80	10.80	10.80	0
2025-12-24	10.80	10.80	10.80	10.80	0
2025-12-23	10.75	10.75	10.75	10.75	69,803
2025-12-22	10.75	10.75	10.75	10.75	27,922
2025-12-19	10.75	10.75	10.75	10.75	27,237
2025-12-18	10.75	10.75	10.75	10.75	73,057
2025-12-17	10.75	10.75	10.75	10.75	1,364
2025-12-16	10.75	10.75	10.75	10.75	13,450
2025-12-15	10.75	10.75	10.75	10.75	129,472
2025-12-12	10.75	10.75	10.75	10.75	34,732
2025-12-11	10.75	10.75	10.75	10.75	4,966
2025-12-10	10.75	10.75	10.75	10.75	31,607
2025-12-09	10.75	10.75	10.75	10.75	28,475
2025-12-08	10.30	10.75	10.30	10.75	91,234
2025-12-05	10.00	10.30	10.00	10.30	240,716
2025-12-04	9.85	10.20	9.85	10.20	275,010
2025-12-03	10.00	10.00	9.80	9.80	618,699
2025-12-02	9.85	9.85	9.85	9.85	81,599
2025-12-01	9.85	9.85	9.85	9.85	122
2025-11-28	9.90	9.90	9.80	9.80	85,016
2025-11-27	9.90	9.90	9.90	9.90	14,606
2025-11-26	9.90	9.95	9.90	9.90	112,064
2025-11-25	9.90	9.90	9.90	9.90	20,240
2025-11-24	9.95	9.95	9.90	9.90	375,430
2025-11-21	10.05	10.10	9.95	9.95	244,861
2025-11-20	10.10	10.30	10.10	10.10	1,111
2025-11-19	10.10	10.10	10.10	10.10	109,504
2025-11-18	10.20	10.20	10.10	10.10	105,760
2025-11-17	10.20	10.20	10.20	10.20	259,993
2025-11-14	10.20	10.20	10.20	10.20	245,297
2025-11-13	10.20	10.20	10.20	10.20	240,879
2025-11-12	10.20	10.10	10.10	10.10	255,766
2025-11-11	10.15	10.15	10.15	10.15	22,348
2025-11-10	10.15	10.15	10.15	10.15	116,748
2025-11-07	10.30	10.30	10.15	10.15	192,465
2025-11-06	10.30	10.30	10.30	10.30	162,289
2025-11-05	10.30	10.30	10.30	10.30	160,755
2025-11-04	10.30	10.30	10.30	10.30	137,476
2025-11-03	10.30	10.30	10.30	10.30	34,317
2025-10-31	10.35	10.35	10.30	10.30	222,874
2025-10-30	10.35	10.35	10.30	10.35	437,561
2025-10-29	10.30	10.35	10.30	10.35	131,075
2025-10-28	10.30	10.30	10.30	10.30	227,798
2025-10-27	10.30	10.00	10.00	10.00	150,931
2025-10-24	10.30	10.40	10.30	10.30	41,717
2025-10-23	10.35	10.35	10.30	10.30	128,813
2025-10-22	10.40	10.40	10.30	10.35	583,110
2025-10-21	10.65	10.65	10.40	10.40	341,171
2025-10-20	10.75	10.60	10.60	10.60	352,183
2025-10-17	10.85	10.75	10.70	10.75	44,787
2025-10-16	10.95	10.95	10.85	10.85	199,631
2025-10-15	10.95	11.00	10.85	10.95	544,150
2025-10-14	10.95	10.95	10.95	10.95	120,278
2025-10-13	10.95	11.00	10.75	10.95	1,139,016
2025-10-10	10.85	11.10	10.85	11.10	265,797
2025-10-09	11.10	11.10	10.85	10.85	692,990
2025-10-08	11.10	11.10	10.95	10.95	1,111,080
2025-10-07	10.75	11.00	10.85	11.00	1,106,187
2025-10-06	10.90	10.90	10.60	10.60	406,797
2025-10-03	10.90	11.05	10.70	11.05	261,063
2025-10-02	10.30	10.90	10.90	10.90	1,725,537
2025-10-01	10.40	10.70	10.70	10.70	1,323,330
2025-09-30	10.25	10.85	10.15	10.45	1,864,126
2025-09-29	9.25	10.20	9.25	9.80	1,268,900
2025-09-26	8.80	9.20	8.80	9.20	367,473
2025-09-25	8.80	8.80	8.80	8.80	172,256
2025-09-24	8.65	8.75	8.65	8.75	196,007
2025-09-23	8.75	8.75	8.65	8.65	12,000
2025-09-22	8.60	8.75	8.60	8.75	386,206
2025-09-19	8.60	8.60	8.60	8.60	170,000
2025-09-18	8.65	8.65	8.60	8.60	118,240
2025-09-17	8.60	8.65	8.60	8.65	11,147
2025-09-16	8.50	8.50	8.50	8.50	495,225
2025-09-15	8.60	8.60	8.50	8.50	291,054
2025-09-12	8.60	8.60	8.60	8.60	69,374
2025-09-11	8.50	8.50	8.50	8.50	168,494
2025-09-10	8.45	8.45	8.45	8.45	172,682
2025-09-09	8.70	8.70	8.43	8.45	428,290
2025-09-08	8.28	8.60	8.60	8.60	802,530
2025-09-05	8.33	8.60	8.33	8.38	1,197,566
2025-09-04	8.20	8.33	8.20	8.33	825,041
2025-09-03	8.20	8.20	8.20	8.20	179,629
2025-09-02	7.43	8.40	8.20	8.25	1,156,354
2025-09-01	7.15	7.38	7.15	7.38	631,436
2025-08-29	7.20	7.20	7.15	7.15	163,511
2025-08-28	7.25	7.25	7.20	7.20	449,889
2025-08-27	7.25	7.25	7.25	7.25	69,141
2025-08-26	7.10	7.25	7.10	7.25	259,580
2025-08-25	7.10	7.10	7.10	7.10	0
2025-08-22	7.10	7.10	7.10	7.10	424,657
2025-08-21	7.10	7.10	7.10	7.10	368,764
2025-08-20	7.65	7.65	7.65	7.65	168,271
2025-08-19	7.65	7.65	7.65	7.65	55,994
2025-08-18	7.38	7.75	7.38	7.65	353,080
2025-08-15	7.25	7.38	7.25	7.38	107,427
2025-08-14	7.50	7.50	7.25	7.25	26,534
2025-08-13	7.25	7.25	7.25	7.25	373,374
2025-08-12	7.25	7.25	7.25	7.25	70,275
2025-08-11	7.10	7.75	7.10	7.25	687,593
2025-08-08	6.75	6.90	6.75	6.90	338,692
2025-08-07	6.75	6.75	6.75	6.75	275,460
2025-08-06	6.35	6.75	6.35	6.75	585,566
2025-08-05	6.35	6.35	6.35	6.35	294,209
2025-08-04	6.30	6.35	6.30	6.35	284,691
2025-08-01	6.13	6.30	6.13	6.30	301,796
2025-07-31	6.25	6.25	6.13	6.13	282,787
2025-07-30	6.25	6.25	6.25	6.25	30,000
2025-07-29	6.20	6.25	6.15	6.25	18,042
2025-07-28	6.25	6.25	6.25	6.25	262,950
2025-07-25	6.25	6.25	6.25	6.25	12,551
2025-07-24	6.60	6.60	6.25	6.25	90,893
2025-07-23	6.60	6.60	6.60	6.60	122,000
2025-07-22	6.60	6.60	6.60	6.60	27,528
2025-07-21	6.60	6.60	6.60	6.60	78,936
2025-07-18	6.60	6.60	6.60	6.60	72,972
2025-07-17	6.60	6.60	6.55	6.55	113,351
2025-07-16	6.75	6.75	6.60	6.60	146,532
2025-07-15	6.75	6.75	6.75	6.75	16,564
2025-07-14	6.75	7.15	6.75	6.75	1,175,762
2025-07-11	6.60	6.60	6.60	6.60	91,712
2025-07-10	6.60	6.60	6.60	6.60	10,000
2025-07-09	6.60	6.60	6.60	6.60	0
2025-07-08	6.90	6.90	6.60	6.60	76,536
2025-07-07	6.90	6.90	6.90	6.90	103,202
2025-07-04	6.90	6.90	6.90	6.90	1,289
2025-07-03	6.75	6.90	6.75	6.90	262,461
2025-07-02	7.15	7.15	6.75	6.75	270,931
2025-07-01	7.15	7.15	7.15	7.15	880
2025-06-30	7.15	7.15	7.15	7.15	158,544
2025-06-27	7.80	7.80	7.15	7.15	123,381
2025-06-26	7.80	7.80	7.80	7.80	62,886
2025-06-25	7.80	7.80	7.80	7.80	40,046
2025-06-24	7.80	7.85	7.80	7.80	126,256
2025-06-23	7.80	7.80	7.80	7.80	173,218
2025-06-20	7.80	7.80	7.70	7.70	514,560
2025-06-19	7.75	8.05	7.75	7.80	509,930
2025-06-18	7.75	8.15	7.75	7.75	744,885
2025-06-17	7.38	7.75	7.38	7.65	1,318,699
2025-06-16	6.75	9.65	6.75	7.38	3,003,303
2025-06-13	6.70	6.70	6.60	6.60	96,243
2025-06-12	6.50	6.50	6.50	6.50	13,435
2025-06-11	6.50	6.50	6.50	6.50	191,478
2025-06-10	6.50	6.50	6.50	6.50	307,010
2025-06-09	6.50	6.50	6.50	6.50	60,719
2025-06-06	6.50	6.50	6.50	6.50	91,021
2025-06-05	6.75	6.75	6.50	6.50	345,167
2025-06-04	6.25	6.75	6.25	6.75	671,100
2025-06-03	6.25	6.50	6.50	6.50	135,998
2025-06-02	6.25	6.25	6.25	6.25	107
2025-05-30	6.25	6.25	6.25	6.25	51,939
2025-05-29	6.25	6.25	6.25	6.25	36,303
2025-05-28	6.25	6.25	6.25	6.25	259,000
2025-05-27	5.75	6.25	5.75	6.25	327,708
2025-05-26	5.73	5.73	5.73	5.73	0
2025-05-23	5.75	5.75	5.75	5.75	12,775
2025-05-22	5.75	5.75	5.75	5.75	278,302
2025-05-21	5.50	5.75	5.35	5.75	312,451
2025-05-20	5.50	5.30	5.30	5.30	294,231
2025-05-19	5.40	5.50	5.40	5.50	102,995
2025-05-16	5.40	5.40	5.40	5.40	19,250
2025-05-15	5.55	5.55	5.40	5.40	218,282
2025-05-14	5.50	5.55	5.50	5.55	216,800
2025-05-13	5.45	5.50	5.45	5.50	121,597
2025-05-12	5.45	5.45	5.45	5.45	62,000
2025-05-09	5.75	5.75	5.65	5.75	358,806
2025-05-08	5.75	5.75	5.75	5.75	24,700
2025-05-07	5.75	5.75	5.75	5.75	104,600
2025-05-06	5.75	5.75	5.75	5.75	43,509
2025-05-05	5.56	5.56	5.56	5.56	0
2025-05-02	5.75	5.75	5.75	5.75	25,300
2025-05-01	5.75	5.75	5.75	5.75	40,053
2025-04-30	6.25	6.25	5.75	5.75	162,814
2025-04-29	6.25	6.25	6.25	6.25	57,839
2025-04-28	6.25	6.25	6.25	6.25	67,961
2025-04-25	6.25	6.25	6.25	6.25	56,080
2025-04-24	6.25	6.25	6.25	6.25	393
2025-04-23	6.25	6.25	6.25	6.25	67,020
2025-04-22	6.75	6.75	6.25	6.25	127,128
2025-04-21	6.75	6.75	6.75	6.75	0
2025-04-18	6.75	6.75	6.75	6.75	0
2025-04-17	6.75	6.75	6.75	6.75	256,000
2025-04-16	6.75	6.75	6.75	6.75	355,005
2025-04-15	6.63	6.75	6.63	6.75	136,725
2025-04-14	5.88	6.75	5.88	6.75	362,028
2025-04-11	5.75	5.88	5.75	5.88	72,400
2025-04-10	5.85	5.85	5.75	5.75	26,500
2025-04-09	5.75	5.75	5.75	5.75	0
2025-04-08	5.75	5.75	5.75	5.75	9,625
2025-04-07	5.88	5.88	5.63	5.75	2,021,897
2025-04-04	6.20	6.20	5.88	5.88	80,015
2025-04-03	6.20	6.20	6.20	6.20	113,271
2025-04-02	6.20	6.20	6.20	6.20	144,938
2025-04-01	6.20	6.20	6.20	6.20	0
2025-03-31	6.20	6.20	6.20	6.20	442,349
2025-03-28	6.20	6.20	6.20	6.20	417,700
2025-03-27	6.20	6.20	6.20	6.20	126,300
2025-03-26	6.20	6.20	6.15	6.20	169,207
2025-03-25	6.20	6.20	6.20	6.20	513,473
2025-03-24	6.10	6.20	6.05	6.20	353,445
2025-03-21	6.10	6.10	6.10	6.10	53,347
2025-03-20	6.10	6.10	6.10	6.10	0
2025-03-19	6.25	6.10	5.95	6.10	181,694
2025-03-18	5.75	6.25	5.75	6.25	279,429
2025-03-17	5.75	5.75	5.75	5.75	7,371
2025-03-14	5.38	5.75	5.38	5.75	441,087
2025-03-13	5.38	5.38	5.38	5.38	0
2025-03-12	5.48	5.48	5.38	5.38	82,137
2025-03-11	5.60	5.60	5.48	5.48	54,925
2025-03-10	5.38	5.60	5.38	5.60	272,989
2025-03-07	5.63	5.63	5.38	5.38	130,388
2025-03-06	5.75	5.75	5.75	5.75	8,002
2025-03-05	5.88	5.88	5.75	5.75	148,553
2025-03-04	5.88	6.25	5.88	5.88	623,000
2025-03-03	6.00	6.13	6.00	6.13	202,670
2025-02-28	6.00	6.00	6.00	6.00	2,312
2025-02-27	6.00	6.00	6.00	6.00	9,437
2025-02-26	6.00	6.00	6.00	6.00	289,993
2025-02-25	6.03	6.03	6.00	6.00	15,000
2025-02-24	6.60	6.60	6.03	6.03	468,079
2025-02-21	6.75	6.75	6.75	6.75	62,160
2025-02-20	6.75	6.75	6.75	6.75	171,236
2025-02-19	6.75	6.75	6.75	6.75	1,526
2025-02-18	6.75	6.75	6.75	6.75	154,057
2025-02-17	6.75	6.75	6.75	6.75	198,290
2025-02-14	6.75	6.75	6.50	6.50	181,765
2025-02-13	7.25	7.25	6.75	6.75	227,880
2025-02-12	7.50	7.50	7.25	7.25	120,785
2025-02-11	7.25	7.75	7.25	7.75	425,159
2025-02-10	7.25	7.25	7.25	7.25	111,542
2025-02-07	6.40	7.25	6.40	7.25	730,245
2025-02-06	6.40	6.40	6.40	6.40	22,718
2025-02-05	6.40	6.40	6.30	6.30	200,782
2025-02-04	6.60	6.70	6.60	6.70	190,257
2025-02-03	7.10	7.10	6.60	6.60	353,706
2025-01-31	7.40	7.40	7.25	7.25	371,497
2025-01-30	7.40	7.40	7.40	7.40	13,280
2025-01-29	7.45	7.50	7.40	7.40	26,519
2025-01-28	7.45	7.45	7.45	7.45	10,821
2025-01-27	7.45	7.45	7.45	7.45	105,233
2025-01-24	7.55	7.55	7.50	7.50	384,154
2025-01-23	7.55	7.50	7.50	7.50	243,840
2025-01-22	7.75	7.75	7.55	7.55	1,242,523
2025-01-21	8.05	7.90	7.80	7.80	532,695
2025-01-20	7.60	8.20	7.60	8.10	880,677
2025-01-17	6.65	7.95	6.65	7.65	1,317,153
2025-01-16	6.60	6.65	6.45	6.65	242,000
2025-01-15	7.25	7.25	6.45	6.60	503,131
2025-01-14	5.85	7.40	5.85	7.25	765,787
2025-01-13	5.75	5.85	5.75	5.85	64,993
2025-01-10	5.55	5.75	5.55	5.75	292,377
2025-01-09	5.25	5.55	5.25	5.55	120,000
2025-01-08	5.25	5.40	5.25	5.25	476,589
2025-01-07	5.25	5.25	5.25	5.25	189,606
2025-01-06	4.60	5.00	5.00	5.00	670,130
2025-01-03	4.45	4.60	4.45	4.60	33,396
2025-01-02	4.45	4.45	4.45	4.45	169,999
2025-01-01	4.45	4.45	4.45	4.45	0
2024-12-31	4.45	4.45	4.45	4.45	267,881
2024-12-30	4.15	4.45	4.15	4.45	359,258
2024-12-27	4.05	4.15	3.92	4.15	244,535
2024-12-26	4.05	4.05	4.05	4.05	0
2024-12-25	4.05	4.05	4.05	4.05	0
2024-12-24	4.10	4.10	4.05	4.05	10,000
2024-12-23	3.85	4.10	3.85	4.10	655,973
2024-12-20	3.85	3.85	3.85	3.85	20,000
2024-12-19	3.95	3.95	3.85	3.85	533,961
2024-12-18	4.00	4.08	3.90	3.95	183,850
2024-12-17	4.10	4.10	4.08	4.08	21,180
2024-12-16	4.08	4.10	4.08	4.10	182,397
2024-12-13	4.10	4.10	4.08	4.08	4,100
2024-12-12	4.10	4.10	4.10	4.10	952,738
2024-12-11	4.25	4.25	4.10	4.10	20,000
2024-12-10	4.10	4.25	4.10	4.25	289,801
2024-12-09	4.10	4.10	4.00	4.00	14,075
2024-12-06	4.10	4.10	4.10	4.10	140,200
2024-12-05	4.25	4.25	4.10	4.10	77,968
2024-12-04	4.25	4.25	4.25	4.25	56,017
2024-12-03	4.25	4.25	4.00	4.25	178,674
2024-12-02	4.25	4.25	4.25	4.25	161,623
2024-11-29	4.25	4.25	4.25	4.25	47,908
2024-11-28	4.25	4.25	4.25	4.25	2,224
2024-11-27	4.25	4.25	4.25	4.25	0
2024-11-26	4.25	4.25	4.25	4.25	71,429
2024-11-25	4.25	4.25	4.25	4.25	34,724
2024-11-22	4.10	4.25	4.10	4.25	275,188
2024-11-21	4.10	4.10	4.10	4.10	93,387
2024-11-20	4.15	4.15	3.98	4.08	408,534
2024-11-19	4.15	4.15	4.15	4.15	99,267
2024-11-18	4.25	4.25	4.15	4.15	53,425
2024-11-15	4.35	4.35	4.35	4.35	153,504
2024-11-14	4.35	4.35	4.35	4.35	0
2024-11-13	4.40	4.40	4.30	4.30	343,875
2024-11-12	4.40	4.50	4.50	4.50	173,319
2024-11-11	4.40	4.40	4.40	4.40	62,817
2024-11-08	4.30	4.40	4.30	4.40	133,940
2024-11-07	4.55	4.55	4.25	4.30	114,091
2024-11-06	4.50	4.55	4.40	4.55	362,500
2024-11-05	4.50	4.50	4.50	4.50	1,094
2024-11-04	4.70	4.70	4.50	4.50	67,681
2024-11-01	4.70	4.70	4.70	4.70	95,572
2024-10-31	4.70	4.70	4.70	4.70	345,000
2024-10-30	4.70	4.70	4.70	4.70	0
2024-10-29	4.70	4.72	4.70	4.70	54,225
2024-10-28	4.70	4.70	4.70	4.70	10,332
2024-10-25	4.70	4.70	4.70	4.70	5,039
2024-10-24	4.70	4.70	4.70	4.70	0
2024-10-23	4.70	4.70	4.70	4.70	20,532
2024-10-22	4.70	4.70	4.70	4.70	0
2024-10-21	4.70	4.70	4.70	4.70	10
2024-10-18	4.70	4.70	4.70	4.70	0
2024-10-17	4.70	4.70	4.70	4.70	2,423
2024-10-16	4.70	4.70	4.70	4.70	101,500
2024-10-15	4.70	4.70	4.70	4.70	152,576
2024-10-14	4.70	4.70	4.64	4.70	67,510
2024-10-11	4.70	4.70	4.70	4.70	0
2024-10-10	4.70	4.70	4.70	4.70	0
2024-10-09	4.70	4.70	4.70	4.70	32,042
2024-10-08	4.75	4.75	4.70	4.70	107,220
2024-10-07	4.70	4.80	4.80	4.80	482,271
2024-10-04	4.70	4.70	4.70	4.70	125,121
2024-10-03	4.70	4.70	4.70	4.70	4,955
2024-10-02	4.85	4.85	4.70	4.70	45,451
2024-10-01	4.85	4.85	4.85	4.85	33,195
2024-09-30	4.85	4.85	4.85	4.85	350,400
2024-09-27	4.85	4.85	4.85	4.85	53,991
2024-09-26	4.85	4.85	4.85	4.85	23,996
2024-09-25	4.85	4.85	4.85	4.85	107,000
2024-09-24	4.85	4.85	4.85	4.85	142,917
2024-09-23	4.85	4.85	4.85	4.85	4,000
2024-09-20	4.85	4.85	4.85	4.85	0
2024-09-19	4.85	4.85	4.85	4.85	389,256
2024-09-18	4.85	4.85	4.85	4.85	203,198
2024-09-17	4.85	4.85	4.85	4.85	239,741
2024-09-16	4.85	4.85	4.85	4.85	46,500
2024-09-13	4.85	4.85	4.85	4.85	149,292
2024-09-12	4.85	4.85	4.85	4.85	25,000
2024-09-11	4.85	4.85	4.85	4.85	415,190
2024-09-10	4.75	4.85	4.75	4.85	95,160
2024-09-09	5.10	5.10	4.75	4.75	644,297
2024-09-06	5.30	5.30	5.20	5.20	45,699
2024-09-05	5.25	5.30	5.20	5.30	61,620
2024-09-04	5.35	5.35	5.30	5.30	74,489
2024-09-03	5.60	5.60	5.35	5.35	145,950
2024-09-02	5.55	5.60	5.55	5.60	78,298
2024-08-30	5.40	5.55	5.40	5.55	297,100
2024-08-29	5.25	5.25	5.25	5.25	99,832
2024-08-28	5.25	5.25	5.25	5.25	393
2024-08-27	5.25	5.25	5.25	5.25	28,965
2024-08-26	5.25	5.25	5.25	5.25	0
2024-08-23	5.25	5.25	5.25	5.25	0
2024-08-22	5.25	5.25	5.20	5.20	130,000
2024-08-21	5.25	5.25	5.25	5.25	64,258
2024-08-20	5.25	5.25	5.25	5.25	46,529
2024-08-19	5.25	5.25	5.25	5.25	50,955
2024-08-16	5.25	5.25	5.25	5.25	38,569
2024-08-15	5.25	5.25	5.25	5.25	1,974
2024-08-14	5.20	5.25	5.15	5.25	250,415
2024-08-13	5.68	5.68	5.05	5.20	341,325
2024-08-12	5.68	5.68	5.68	5.68	200
2024-08-09	5.68	5.68	5.68	5.68	0
2024-08-08	5.68	5.68	5.68	5.68	0
2024-08-07	5.73	5.73	5.68	5.68	265,771
2024-08-06	5.68	5.68	5.63	5.63	106,000
2024-08-05	5.90	5.90	5.68	5.68	390,391
2024-08-02	5.90	5.90	5.90	5.90	90,000
2024-08-01	5.90	5.90	5.90	5.90	6,213
2024-07-31	5.90	5.90	5.90	5.90	50,044
2024-07-30	5.90	5.90	5.90	5.90	8,392
2024-07-29	5.90	5.90	5.90	5.90	5,826
2024-07-26	5.90	5.90	5.90	5.90	0
2024-07-25	5.90	5.90	5.90	5.90	10,000
2024-07-24	5.90	5.90	5.90	5.90	82,903
2024-07-23	5.95	5.95	5.90	5.90	13,450
2024-07-22	6.00	6.00	5.95	5.95	25,000
2024-07-19	6.00	6.00	6.00	6.00	110,149
2024-07-18	6.00	6.00	6.00	6.00	7,238
2024-07-17	5.90	6.00	5.90	6.00	1,768,180
2024-07-16	5.80	5.85	5.80	5.85	11,696
2024-07-15	5.90	5.90	5.80	5.80	117,150
2024-07-12	5.90	6.00	6.00	6.00	2,900
2024-07-11	5.90	6.00	5.90	5.90	36,230
2024-07-10	5.90	5.90	5.90	5.90	238,184
2024-07-09	5.90	5.90	5.90	5.90	18,150
2024-07-08	5.90	5.90	5.90	5.90	22,276
2024-07-05	5.95	5.95	5.85	5.85	52,100
2024-07-04	5.90	5.90	5.90	5.90	28,063
2024-07-03	6.05	6.05	5.95	5.95	96,708
2024-07-02	6.15	6.15	6.05	6.05	53,473
2024-07-01	6.15	6.15	6.15	6.15	139,200
2024-06-28	6.15	6.15	6.15	6.15	80,263
2024-06-27	6.15	6.15	6.15	6.15	300,000
2024-06-26	6.05	6.15	6.05	6.15	62,260
2024-06-25	6.05	6.05	6.05	6.05	1,548
2024-06-24	6.10	6.30	6.30	6.30	256,199
2024-06-21	6.10	6.10	6.10	6.10	1,842,350
2024-06-20	6.10	6.10	6.10	6.10	48,715
2024-06-19	5.90	6.10	5.90	6.10	525,000
2024-06-18	6.10	6.10	5.90	5.90	248,727
2024-06-17	6.15	6.15	6.10	6.10	20,912
2024-06-14	6.15	6.15	6.15	6.15	30,148
2024-06-13	6.15	6.15	6.15	6.15	123,333
2024-06-12	6.15	6.30	6.15	6.15	46,021
2024-06-11	6.15	6.15	6.15	6.15	20,067
2024-06-10	6.15	6.15	6.15	6.15	10,000
2024-06-07	6.15	6.30	6.30	6.30	126,243
2024-06-06	6.25	6.25	6.15	6.15	75,064
2024-06-05	6.13	6.25	6.13	6.25	256,522
2024-06-04	6.45	6.45	6.13	6.13	375,248
2024-06-03	6.45	6.45	6.45	6.45	4,553
2024-05-31	6.45	6.50	6.50	6.50	342,206
2024-05-30	6.45	6.45	6.45	6.45	23,034
2024-05-29	6.45	6.45	6.45	6.45	16,450
2024-05-28	6.55	6.55	6.45	6.45	111,832
2024-05-27	6.55	6.55	6.55	6.55	0
2024-05-24	6.55	6.55	6.55	6.55	518
2024-05-23	6.55	6.55	6.55	6.55	12,792
2024-05-22	6.55	6.55	6.55	6.55	152,312
2024-05-21	6.70	6.70	6.55	6.55	105,251
2024-05-20	6.70	6.70	6.70	6.70	10,545
2024-05-17	6.70	6.70	6.70	6.70	785,124
2024-05-16	6.70	6.70	6.70	6.70	44,276
2024-05-15	6.55	6.70	6.55	6.70	686,762
2024-05-14	6.60	6.60	6.55	6.55	62,623
2024-05-13	6.60	6.60	6.60	6.60	61,093
2024-05-10	6.60	6.60	6.60	6.60	28,578
2024-05-09	6.60	6.60	6.60	6.60	278,512
2024-05-08	6.60	6.60	6.60	6.60	7,575
2024-05-07	6.65	6.65	6.60	6.60	21,186
2024-05-06	6.65	6.65	6.65	6.65	0
2024-05-03	6.65	6.65	6.65	6.65	390,708
2024-05-02	6.60	6.60	6.60	6.60	265,000
2024-05-01	6.60	6.60	6.60	6.60	178,000
2024-04-30	6.60	6.60	6.60	6.60	47,373
2024-04-29	6.60	6.60	6.60	6.60	343,772
2024-04-26	6.60	6.60	6.60	6.60	319,216
2024-04-25	6.60	6.60	6.60	6.60	676,502
2024-04-24	6.70	6.70	6.60	6.60	861,046
2024-04-23	6.55	6.85	6.55	6.70	580,281
2024-04-22	6.60	6.50	6.40	6.40	1,399,907
2024-04-19	6.63	6.75	6.63	6.75	408,920
2024-04-18	7.80	7.15	6.63	6.63	369,178
2024-04-17	7.80	7.80	7.80	7.80	128,142
2024-04-16	7.80	7.80	7.80	7.80	79,971
2024-04-15	7.80	7.80	7.80	7.80	103,757
2024-04-12	7.80	7.80	7.80	7.80	25,257
2024-04-11	7.75	7.80	7.75	7.80	29,216
2024-04-10	7.75	7.75	7.75	7.75	1
2024-04-09	7.50	7.75	7.50	7.75	751,315
2024-04-08	7.40	7.40	7.33	7.35	395,732
2024-04-05	7.25	7.40	7.25	7.40	336,907
2024-04-04	7.05	7.25	7.05	7.25	225,789
2024-04-03	7.05	7.20	7.05	7.05	35,439
2024-04-02	7.15	7.30	7.05	7.05	612,155
2024-04-01	7.15	7.15	7.15	7.15	0
2024-03-29	7.15	7.15	7.15	7.15	0
2024-03-28	7.25	7.25	7.10	7.15	178,386
2024-03-27	7.50	7.50	7.20	7.25	1,108,039
2024-03-26	7.55	7.65	7.55	7.55	841,610
2024-03-25	8.60	8.60	7.55	7.55	1,017,064
2024-03-22	8.45	8.65	8.45	8.65	120,037
2024-03-21	8.45	8.45	8.45	8.45	251,002
2024-03-20	8.35	8.45	8.35	8.45	160,538
2024-03-19	8.65	8.60	8.25	8.35	1,059,682
2024-03-18	8.65	8.70	8.65	8.65	201,999
2024-03-15	8.65	8.65	8.65	8.65	211,800
2024-03-14	8.65	8.65	8.65	8.65	50,747
2024-03-13	8.60	8.65	8.60	8.65	200,000
2024-03-12	8.65	8.65	8.30	8.45	164,955
2024-03-11	8.90	8.90	8.65	8.65	353,411
2024-03-08	8.20	8.50	8.20	8.50	928,247
2024-03-07	10.00	10.00	8.15	8.20	749,657
2024-03-06	10.10	10.15	9.65	9.65	627,516
2024-03-05	10.30	10.30	10.10	10.10	27,982
2024-03-04	10.10	10.10	10.10	10.10	40,602
2024-03-01	10.30	10.30	10.10	10.10	498,557
2024-02-29	10.25	10.40	10.25	10.30	187,186
2024-02-28	9.75	10.25	9.70	10.25	1,661,243
2024-02-27	11.55	9.70	9.70	9.70	3,500,668
2024-02-26	12.60	13.00	11.70	11.70	2,556,123
2024-02-23	11.15	11.15	11.03	11.15	191,434
2024-02-22	12.00	12.00	11.10	11.15	567,245
2024-02-21	11.08	11.20	11.08	11.13	643,722
2024-02-20	11.23	11.23	11.05	11.20	1,957,378
2024-02-19	10.55	11.68	10.55	11.23	2,004,218
2024-02-16	10.75	10.75	10.55	10.55	588,155
2024-02-15	10.50	10.70	10.50	10.60	551,028
2024-02-14	10.50	10.50	10.30	10.50	65,668
2024-02-13	10.65	10.68	10.43	10.50	438,606
2024-02-12	10.73	10.65	10.65	10.65	1,057,292
2024-02-09	10.70	10.73	10.70	10.73	246,607
2024-02-08	10.30	11.05	10.40	10.75	1,348,135
2024-02-07	10.40	10.40	10.30	10.35	523,446
2024-02-06	9.85	10.20	9.85	10.20	608,798
2024-02-05	9.85	9.85	9.85	9.85	37,030
2024-02-02	10.15	10.15	9.85	9.85	450,147
2024-02-01	10.10	10.10	10.10	10.10	59,970
2024-01-31	10.05	10.10	9.95	10.10	210,297
2024-01-30	10.10	10.15	9.85	9.95	417,010
2024-01-29	10.25	10.30	10.00	10.10	1,025,260
2024-01-26	9.85	10.40	10.30	10.30	710,271
2024-01-25	9.90	9.90	9.80	9.85	50,052
2024-01-24	10.30	10.63	9.95	9.95	1,688,952
2024-01-23	9.65	10.45	9.65	10.35	2,204,442
2024-01-22	9.15	9.80	9.15	9.80	889,255
2024-01-19	8.95	9.20	8.95	9.20	484,738
2024-01-18	8.85	8.95	8.85	8.95	110,351
2024-01-17	8.45	8.80	8.45	8.80	319,307
2024-01-16	8.45	8.45	8.45	8.45	6,304
2024-01-15	8.35	8.45	8.35	8.45	491,280
2024-01-12	8.35	8.35	8.35	8.35	5,800
2024-01-11	8.35	8.35	8.30	8.30	6,625
2024-01-10	8.35	8.40	8.30	8.35	35,388
2024-01-09	8.50	8.60	8.50	8.60	140,500
2024-01-08	9.10	9.15	8.50	8.65	141,852
2024-01-05	9.05	9.10	9.05	9.10	31,259
2024-01-04	9.80	9.80	9.10	9.10	344,265
2024-01-03	9.15	9.95	9.15	9.80	818,916
2024-01-02	9.15	9.15	9.15	9.15	0
2024-01-01	9.10	9.10	9.10	9.10	0
2023-12-29	9.05	9.10	9.05	9.10	471,434
2023-12-28	8.85	9.05	8.85	9.05	1,233,447
2023-12-27	10.00	10.00	8.20	8.85	1,930,242
2023-12-26	10.15	10.15	10.15	10.15	0
2023-12-25	10.15	10.15	10.15	10.15	0
2023-12-22	10.10	10.15	10.10	10.15	5,761
2023-12-21	10.20	10.20	10.00	10.10	90,913
2023-12-20	10.15	10.25	10.20	10.20	115,898
2023-12-19	10.40	10.40	10.15	10.15	442,221
2023-12-18	10.35	10.75	10.30	10.40	950,209
2023-12-15	9.10	10.33	9.10	10.33	706,925
2023-12-14	8.95	9.15	8.95	9.10	249,850
2023-12-13	8.05	9.00	9.00	9.00	964,225
2023-12-12	7.90	8.05	7.90	8.05	521,145
2023-12-11	7.70	7.90	7.70	7.90	88,286
2023-12-08	7.35	7.60	7.35	7.60	469,643
2023-12-07	6.80	7.35	6.80	7.35	602,383
2023-12-06	6.75	6.80	6.80	6.80	673,235
2023-12-05	7.00	7.00	6.85	7.00	407,957
2023-12-04	6.90	7.00	6.90	7.00	590,192
2023-12-01	6.90	6.90	6.90	6.90	383,721
2023-11-30	6.90	6.90	6.90	6.90	39,081
2023-11-29	6.90	6.90	6.90	6.90	17,405
2023-11-28	7.00	7.00	6.90	7.00	150,537
2023-11-27	7.00	7.00	7.00	7.00	153,507
2023-11-24	7.00	7.00	7.00	7.00	10,000
2023-11-23	7.00	7.00	7.00	7.00	15,000
2023-11-22	7.00	7.00	7.00	7.00	0
2023-11-21	7.05	7.05	7.00	7.00	100
2023-11-20	7.05	7.05	7.05	7.05	117,000
2023-11-17	7.00	7.05	7.00	7.05	419,226
2023-11-16	7.00	7.00	7.00	7.00	49,582
2023-11-15	6.85	7.00	6.75	7.00	66,782
2023-11-14	6.75	6.80	6.80	6.80	255,358
2023-11-13	6.75	6.75	6.75	6.75	2,937
2023-11-10	6.75	6.75	6.75	6.75	8,335
2023-11-09	6.75	6.75	6.75	6.75	35,205
2023-11-08	6.75	6.75	6.75	6.75	81,183
2023-11-07	6.65	6.75	6.65	6.75	81,672
2023-11-06	6.75	6.85	6.65	6.65	179,852
2023-11-03	6.60	6.85	6.60	6.75	720,860
2023-11-02	6.60	6.60	6.60	6.60	91,188
2023-11-01	6.60	6.60	6.60	6.60	0
2023-10-31	6.60	6.60	6.60	6.60	10,000
2023-10-30	6.60	6.60	6.60	6.60	4,613
2023-10-27	6.75	6.75	6.60	6.60	186,363
2023-10-26	6.90	6.90	6.75	6.75	74,994
2023-10-25	7.00	7.00	6.90	6.90	10,755
2023-10-24	7.00	7.10	7.10	7.10	125,331
2023-10-23	7.10	7.10	7.00	7.00	90,000
2023-10-20	7.10	7.10	7.10	7.10	204,120
2023-10-19	7.25	7.25	7.10	7.25	117,144
2023-10-18	7.25	7.25	7.25	7.25	840,813
2023-10-17	7.30	7.30	7.25	7.25	325,328
2023-10-16	7.10	7.35	7.10	7.30	723,219
2023-10-13	6.95	6.95	6.95	6.95	86,797
2023-10-12	6.95	6.95	6.95	6.95	68,289
2023-10-11	7.10	7.10	6.90	6.95	128,328
2023-10-10	7.00	7.10	7.00	7.10	678
2023-10-09	7.00	7.00	7.00	7.00	667
2023-10-06	6.90	7.00	6.90	7.00	1,493
2023-10-05	6.90	6.90	6.90	6.90	25,100
2023-10-04	6.90	6.90	6.90	6.90	100
2023-10-03	6.90	7.00	6.90	6.90	4,500
2023-10-02	7.00	7.00	6.90	6.90	127,636
2023-09-29	7.00	7.14	7.00	7.00	72,440
2023-09-28	7.00	7.00	7.00	7.00	73,658
2023-09-27	6.85	7.00	6.70	7.00	1,223,356
2023-09-26	6.65	6.85	6.65	6.85	251,161
2023-09-25	6.60	6.60	6.60	6.60	47,387
2023-09-22	6.60	6.60	6.60	6.60	44,006
2023-09-21	6.60	6.60	6.60	6.60	69,060
2023-09-20	6.60	6.60	6.60	6.60	45,485
2023-09-19	6.60	6.60	6.60	6.60	43,892
2023-09-18	6.75	6.75	6.60	6.60	177,125
2023-09-15	6.80	6.80	6.80	6.80	11,793
2023-09-14	6.80	6.80	6.80	6.80	0
2023-09-13	6.80	6.80	6.80	6.80	11,176
2023-09-12	6.80	6.80	6.80	6.80	1,182
2023-09-11	6.80	6.80	6.80	6.80	11,068
2023-09-08	6.80	6.80	6.75	6.80	7,965
2023-09-07	6.80	6.85	6.80	6.80	100
2023-09-06	6.70	6.70	6.70	6.70	0
2023-09-05	6.70	6.70	6.70	6.70	19,099
2023-09-04	6.70	6.70	6.70	6.70	5,878
2023-09-01	6.70	6.70	6.70	6.70	47,523
2023-08-31	6.70	6.70	6.70	6.70	60,108
2023-08-30	6.90	6.90	6.80	6.80	194,661
2023-08-29	6.75	6.75	6.60	6.70	656,648
2023-08-28	6.75	6.75	6.75	6.75	0
2023-08-25	6.75	6.75	6.75	6.75	67,063
2023-08-24	6.50	6.50	6.50	6.50	11,185
2023-08-23	6.25	6.35	6.25	6.35	253,251
2023-08-22	6.15	6.25	6.10	6.25	292,565
2023-08-21	6.30	6.30	6.15	6.15	172,800
2023-08-18	6.30	6.30	6.30	6.30	120,037
2023-08-17	6.30	6.30	6.30	6.30	107,676
2023-08-16	6.55	6.55	6.35	6.35	226,403
2023-08-15	6.55	6.55	6.55	6.55	0
2023-08-14	6.55	6.58	6.55	6.55	289,581
2023-08-11	6.60	6.60	6.55	6.55	50,749
2023-08-10	6.60	6.60	6.60	6.60	45,342
2023-08-09	6.60	6.60	6.60	6.60	35,825
2023-08-08	6.60	6.60	6.60	6.60	4,243
2023-08-07	6.60	6.60	6.60	6.60	23,035
2023-08-04	6.60	6.60	6.60	6.60	50,100
2023-08-03	6.60	6.60	6.60	6.60	0
2023-08-02	6.65	6.65	6.65	6.65	1,889
2023-08-01	6.65	6.65	6.65	6.65	21,918
2023-07-31	6.45	6.45	6.45	6.45	21,974
2023-07-28	6.45	6.45	6.45	6.45	38,525
2023-07-27	6.80	6.80	6.45	6.45	186,500
2023-07-26	6.80	7.00	7.00	7.00	55,950
2023-07-25	6.80	6.80	6.80	6.80	191,158
2023-07-24	6.80	6.80	6.80	6.80	379,248
2023-07-21	6.75	6.75	6.65	6.65	4,061
2023-07-20	6.75	6.75	6.75	6.75	175,000
2023-07-19	6.65	6.75	6.65	6.75	210,000
2023-07-18	6.60	6.60	6.60	6.60	202,631
2023-07-17	6.65	6.65	6.60	6.60	30,351
2023-07-14	6.65	6.65	6.65	6.65	104,899
2023-07-13	6.65	6.65	6.65	6.65	0
2023-07-12	6.75	6.75	6.65	6.65	164,401
2023-07-11	6.60	6.65	6.60	6.65	434,616
2023-07-10	6.60	6.60	6.20	6.60	23,431
2023-07-07	6.60	6.60	6.60	6.60	10,000
2023-07-06	6.85	6.85	6.60	6.60	279,097
2023-07-05	7.25	6.80	6.80	6.80	686,580
2023-07-04	7.25	7.25	7.25	7.25	104,551
2023-07-03	7.25	7.25	7.25	7.25	94,096
2023-06-30	7.20	7.25	7.20	7.25	289,757
2023-06-29	7.20	7.20	7.20	7.20	109,739
2023-06-28	7.20	7.20	7.20	7.20	44,284
2023-06-27	6.95	7.30	6.95	7.15	1,831,900
2023-06-26	6.75	6.95	6.60	6.95	1,213,192
2023-06-23	7.00	7.00	6.05	6.55	1,864,028
2023-06-22	9.25	9.25	6.55	6.80	8,648,137
2023-06-21	10.25	10.00	10.00	10.00	109,001
2023-06-20	10.25	10.25	10.25	10.25	178,437
2023-06-19	10.15	10.25	10.15	10.25	125,131
2023-06-16	10.15	10.15	10.15	10.15	325,631
2023-06-15	10.05	10.15	10.05	10.15	605,663
2023-06-14	10.10	10.20	10.05	10.05	228,024
2023-06-13	10.05	10.10	10.05	10.10	10
2023-06-12	9.85	10.15	9.85	10.05	759,594
2023-06-09	9.45	9.85	9.45	9.85	403,100
2023-06-08	9.60	9.65	9.60	9.65	249,174
2023-06-07	9.65	9.65	9.60	9.60	834,299
2023-06-06	9.35	9.50	9.50	9.50	1,371,957
2023-06-05	9.25	9.40	9.25	9.35	1,089,634
2023-06-02	9.25	9.25	9.25	9.25	62,800
2023-06-01	9.40	9.40	9.25	9.25	116,867
2023-05-31	9.50	9.50	9.40	9.40	116,756
2023-05-30	9.60	9.60	9.50	9.50	107,358
2023-05-29	9.60	9.60	9.60	9.60	0
2023-05-26	9.34	9.60	9.34	9.60	219,400
2023-05-25	9.40	9.40	9.40	9.40	25,055
2023-05-24	9.50	9.40	9.30	9.40	305,000
2023-05-23	9.50	9.55	9.50	9.50	307,454
2023-05-22	9.45	9.50	9.45	9.50	140,300
2023-05-19	9.45	9.45	9.45	9.45	21,353
2023-05-18	9.65	9.65	9.45	9.45	145,000
2023-05-17	9.75	9.75	9.65	9.65	148,744
2023-05-16	9.75	9.75	9.75	9.75	79,181
2023-05-15	9.70	9.75	9.70	9.75	848,341
2023-05-12	9.70	9.70	9.70	9.70	32,793
2023-05-11	9.65	9.75	9.65	9.75	130,831
2023-05-10	9.75	9.75	9.60	9.65	566,795
2023-05-09	9.80	10.00	10.00	10.00	576,500
2023-05-08	9.70	9.70	9.70	9.70	0
2023-05-05	9.60	9.70	9.60	9.70	20,351
2023-05-04	9.60	9.60	9.60	9.60	210,100
2023-05-03	9.75	9.80	9.35	9.60	812,163
2023-05-02	9.35	10.95	9.35	9.75	3,871,492
2023-05-01	9.35	9.35	9.35	9.35	0
2023-04-28	8.55	9.35	8.55	9.35	748,734
2023-04-27	8.35	8.55	8.35	8.55	592,812
2023-04-26	8.40	8.40	8.35	8.35	119,529
2023-04-25	8.40	8.40	8.40	8.40	89
2023-04-24	8.45	8.45	8.40	8.40	49,442
2023-04-21	8.45	8.45	8.45	8.45	111,700
2023-04-20	8.45	8.45	8.45	8.45	141,219
2023-04-19	8.45	8.45	8.45	8.45	237,578
2023-04-18	8.45	8.45	8.45	8.45	2,494
2023-04-17	8.40	8.45	8.40	8.45	50,911
2023-04-14	8.30	8.40	8.30	8.40	205,680
2023-04-13	8.25	8.30	8.25	8.30	107,457
2023-04-12	8.50	8.50	8.30	8.30	429,834
2023-04-11	8.55	8.55	8.45	8.50	478,231
2023-04-10	8.55	8.55	8.55	8.55	0
2023-04-07	8.55	8.55	8.55	8.55	0
2023-04-06	8.85	8.85	8.55	8.55	401,847
2023-04-05	8.85	8.85	8.85	8.85	123,713
2023-04-04	9.20	9.20	8.85	8.85	424,450
2023-04-03	9.20	9.20	9.20	9.20	76,459
2023-03-31	9.20	9.20	9.20	9.20	6,091,808
2023-03-30	9.15	9.20	9.15	9.20	13,128
2023-03-29	9.15	9.15	8.85	9.15	2,164,965
2023-03-28	9.30	9.30	9.00	9.15	2,305,073
2023-03-27	9.30	9.30	9.22	9.30	713,276
2023-03-24	9.25	9.30	9.00	9.30	1,482,658
2023-03-23	9.05	9.25	9.05	9.25	352,303
2023-03-22	8.75	9.05	8.35	9.05	892,826
2023-03-21	8.60	8.60	8.30	8.30	214,760
2023-03-20	8.60	8.50	8.50	8.50	1,072,055
2023-03-17	8.70	8.70	8.60	8.60	77,872
2023-03-16	8.70	8.70	8.70	8.70	191,989
2023-03-15	8.79	8.79	8.70	8.79	232,883
2023-03-14	8.75	8.79	8.75	8.79	100,000
2023-03-13	8.90	8.90	8.75	8.75	201,083
2023-03-10	9.10	9.10	9.05	9.15	967
2023-03-09	9.20	9.20	9.15	9.15	107,216
2023-03-08	9.20	9.20	9.10	9.20	245,061
2023-03-07	9.20	9.30	9.20	9.20	120,000
2023-03-06	9.35	9.35	9.15	9.25	522,238
2023-03-03	9.15	9.25	9.15	9.25	455,025
2023-03-02	9.31	9.31	9.15	9.15	125,203
2023-03-01	9.60	9.60	9.31	9.31	156,891
2023-02-28	9.60	9.60	9.60	9.60	72,166
2023-02-27	9.60	9.60	9.60	9.60	133,182
2023-02-24	9.60	9.60	9.60	9.60	191,977
2023-02-23	9.60	9.60	9.60	9.60	21,240
2023-02-22	9.90	9.93	9.60	9.60	108,736
2023-02-21	10.08	10.08	9.85	9.85	74,476
2023-02-20	10.25	10.25	10.00	10.00	107,289
2023-02-17	10.28	10.28	10.08	10.08	65,000
2023-02-16	9.65	10.40	9.65	10.28	978,466
2023-02-15	9.65	9.65	9.65	9.65	11,143
2023-02-14	9.65	9.65	9.65	9.65	51,876
2023-02-13	9.65	9.65	9.65	9.65	6,988
2023-02-10	9.75	9.75	9.64	9.65	28,727
2023-02-09	9.75	9.75	9.75	9.75	508,486
2023-02-08	9.35	9.75	9.35	9.75	917,663
2023-02-07	9.25	9.35	9.25	9.35	30,601
2023-02-06	9.30	9.30	9.25	9.30	92,282
2023-02-03	9.25	9.30	9.25	9.30	108,539
2023-02-02	9.30	9.30	9.25	9.25	38,654
2023-02-01	9.35	9.35	9.30	9.30	150,585
2023-01-31	9.30	9.35	9.30	9.35	114,028
2023-01-30	9.55	9.55	9.55	9.55	28,437
2023-01-27	9.45	9.65	9.45	9.60	324,154
2023-01-26	9.45	9.45	9.45	9.45	121,462
2023-01-25	9.55	9.55	9.30	9.45	309,849
2023-01-24	9.60	9.60	9.40	9.55	77,450
2023-01-23	9.30	9.70	9.30	9.60	538,736
2023-01-20	9.30	9.30	9.30	9.30	14,465
2023-01-19	9.30	9.30	9.25	9.30	390,107
2023-01-18	9.35	9.60	9.35	9.45	210,497
2023-01-17	9.45	9.65	9.45	9.60	91,317
2023-01-16	9.20	9.45	9.20	9.45	567,012
2023-01-13	9.05	9.30	9.05	9.30	404,292
2023-01-12	8.40	9.10	8.40	9.05	778,330
2023-01-11	8.25	8.40	8.25	8.40	704,115
2023-01-10	8.25	8.40	8.40	8.40	50,768
2023-01-09	8.40	8.40	7.95	8.25	194,589
2023-01-06	8.30	8.40	7.85	7.85	283,917
2023-01-05	8.30	8.30	8.30	8.30	105,678
2023-01-04	8.25	8.30	8.25	8.30	86,217
2023-01-03	8.15	8.20	8.20	8.20	292,884
2023-01-02	8.15	8.15	8.15	8.15	0
2022-12-30	8.15	8.15	8.15	8.15	215,234
2022-12-29	8.30	8.30	8.15	8.15	417,942
2022-12-28	8.15	8.35	8.15	8.30	901,802
2022-12-27	8.15	8.15	8.15	8.15	0
2022-12-26	8.15	8.15	8.15	8.15	0
2022-12-23	7.90	8.25	7.90	8.15	535,037
2022-12-22	8.25	8.25	7.90	7.90	288,362
2022-12-21	8.10	8.30	8.10	8.30	55,206
2022-12-20	8.15	8.20	8.05	8.05	200,851
2022-12-19	7.65	8.30	8.30	8.30	2,143,946
2022-12-16	7.10	7.65	7.10	7.65	1,333,992
2022-12-15	6.95	7.10	6.95	7.10	1,016,001
2022-12-14	6.70	6.95	6.70	6.95	800,430
2022-12-13	6.70	6.70	6.65	6.70	429,260
2022-12-12	6.60	6.70	6.60	6.70	209,723
2022-12-09	6.50	6.55	6.50	6.55	250,000
2022-12-08	6.45	6.50	6.45	6.50	1,793
2022-12-07	6.45	6.60	6.45	6.50	200,000
2022-12-06	6.55	6.55	6.45	6.55	10,000
2022-12-05	6.55	6.55	6.40	6.55	224,328
2022-12-02	6.55	6.55	6.55	6.55	1,042,914
2022-12-01	6.55	6.55	6.55	6.55	60,000
2022-11-30	6.45	6.55	6.45	6.55	272,830
2022-11-29	6.20	6.45	6.20	6.45	150,000
2022-11-28	6.05	6.25	6.05	6.20	287,357
2022-11-25	6.25	6.40	6.05	6.05	293,476
2022-11-24	6.25	6.25	6.25	6.25	11,981
2022-11-23	6.25	6.25	6.25	6.25	4,877
2022-11-22	6.20	6.25	6.20	6.25	16,420
2022-11-21	6.55	6.55	6.20	6.20	141,546
2022-11-18	6.85	6.85	6.32	6.40	251,120
2022-11-17	6.85	6.85	6.85	6.85	50,000
2022-11-16	6.80	6.85	6.70	6.85	200,657
2022-11-15	6.75	7.00	6.75	6.80	20,327
2022-11-14	7.05	7.05	6.65	6.75	55,593
2022-11-11	7.00	7.05	7.00	7.05	53,483
2022-11-10	6.75	7.00	6.75	7.00	604,598
2022-11-09	6.45	6.45	6.45	6.45	51,214
2022-11-08	6.45	6.45	6.45	6.45	0
2022-11-07	6.45	6.45	6.45	6.45	11,575
2022-11-04	6.60	6.60	6.45	6.45	247,077
2022-11-03	6.50	6.60	6.45	6.60	275,000
2022-11-02	6.60	6.60	6.45	6.45	281,424
2022-11-01	6.60	6.60	6.60	6.60	11,569
2022-10-31	6.60	6.60	6.60	6.60	56,295
2022-10-28	6.55	6.60	6.55	6.60	126,144
2022-10-27	6.55	6.55	6.55	6.55	150,000
2022-10-26	6.45	6.55	6.45	6.55	242,875
2022-10-25	6.45	6.45	6.45	6.45	51,739
2022-10-24	6.55	6.55	6.45	6.45	631,560
2022-10-21	6.45	6.55	6.45	6.55	502,685
2022-10-20	6.40	6.45	6.40	6.45	342,644
2022-10-19	6.40	6.52	6.35	6.40	425,867
2022-10-18	6.40	6.40	6.40	6.40	924
2022-10-17	6.55	6.60	6.40	6.40	305,792
2022-10-14	6.85	6.90	6.55	6.55	293,345
2022-10-13	7.05	7.05	6.85	6.85	585,901
2022-10-12	7.05	7.05	7.05	7.05	0
2022-10-11	7.35	7.35	7.05	7.05	865,157
2022-10-10	6.90	6.90	6.90	6.90	95,948
2022-10-07	6.90	6.90	6.90	6.90	50,050
2022-10-06	6.95	6.95	6.90	6.90	30,110
2022-10-05	6.95	7.00	6.95	6.95	949,650
2022-10-04	6.75	6.95	6.60	6.95	61,034
2022-10-03	7.20	7.04	7.04	7.04	387,236
2022-09-30	7.20	7.20	7.20	7.20	351,548
2022-09-29	7.15	7.20	7.15	7.20	321,111
2022-09-28	7.85	7.85	7.15	7.15	879,006
2022-09-27	8.35	8.35	7.75	7.75	570,000
2022-09-26	8.15	8.35	8.10	8.35	477,500
2022-09-23	8.30	8.30	8.10	8.15	611,695
2022-09-22	8.40	8.50	8.25	8.30	1,986,644
2022-09-21	7.20	8.35	7.20	8.35	4,618,486
2022-09-20	8.60	8.60	6.15	6.75	17,422,955
2022-09-19	8.50	8.50	8.50	8.50	0
2022-09-16	8.60	8.50	8.50	8.50	68,346
2022-09-15	8.70	8.70	8.60	8.60	272,339
2022-09-14	8.70	8.70	8.70	8.70	48,047
2022-09-13	8.75	8.75	8.70	8.70	557
2022-09-12	8.75	8.75	8.75	8.75	87,937
2022-09-09	8.75	8.75	8.75	8.75	5,568
2022-09-08	8.85	8.85	8.70	8.75	167,936
2022-09-07	8.85	8.85	8.85	8.85	240,593
2022-09-06	8.75	8.85	8.70	8.85	535,580
2022-09-05	8.80	8.80	8.75	8.75	64,251
2022-09-02	8.75	8.80	8.75	8.80	910,257
2022-09-01	8.91	8.91	8.70	8.70	106,935
2022-08-31	9.25	9.25	8.90	8.91	200,553
2022-08-30	9.32	9.35	9.25	9.25	276,812
2022-08-29	9.32	9.32	9.32	9.32	0
2022-08-26	9.30	9.35	9.30	9.32	246,768
2022-08-25	9.30	9.35	9.30	9.30	157,466
2022-08-24	9.15	9.25	9.15	9.25	58,492
2022-08-23	9.15	9.20	9.15	9.15	48,185
2022-08-22	9.15	9.15	9.00	9.15	304,192
2022-08-19	8.95	9.20	8.90	9.15	621,157
2022-08-18	8.80	8.95	8.80	8.95	430,968
2022-08-17	8.40	8.80	8.40	8.80	354,955
2022-08-16	8.20	8.40	8.20	8.40	351,935
2022-08-15	7.85	8.15	7.80	7.80	530,591
2022-08-12	7.85	7.85	7.80	7.85	242,268
2022-08-11	7.75	8.40	7.75	7.85	1,666,054
2022-08-10	7.55	7.75	7.54	7.75	547,320
2022-08-09	7.61	7.66	7.55	7.55	482,431
2022-08-08	7.66	7.66	7.61	7.61	200,038
2022-08-05	7.55	7.66	7.55	7.66	93,321
2022-08-04	7.70	7.70	7.55	7.55	55,000
2022-08-03	7.70	7.70	7.70	7.70	71,391
2022-08-02	7.70	7.70	7.70	7.70	170,839
2022-08-01	7.65	7.75	7.50	7.70	48,931
2022-07-29	7.65	7.65	7.65	7.65	392,797
2022-07-28	7.65	7.65	7.65	7.65	468,611
2022-07-27	7.65	7.60	7.60	7.65	189,854
2022-07-26	7.65	7.65	7.65	7.65	92,473
2022-07-25	7.65	7.65	7.65	7.65	270,979
2022-07-22	7.65	7.65	7.65	7.65	1,570,046
2022-07-21	7.65	7.65	7.65	7.65	408,058
2022-07-20	7.65	7.60	7.60	7.60	1,316,974
2022-07-19	7.60	7.60	7.60	7.60	447,269
2022-07-18	7.70	7.70	7.60	7.60	379,882
2022-07-15	8.25	8.40	7.70	7.70	3,855,302
2022-07-14	7.90	8.25	7.80	8.25	636,197
2022-07-13	7.90	7.90	7.90	7.90	60,128
2022-07-12	7.90	7.95	7.90	7.90	905,033
2022-07-11	7.30	7.90	7.30	7.90	597,899
2022-07-08	7.40	7.40	7.30	7.40	30,605
2022-07-07	7.40	7.40	7.40	7.40	85,012
2022-07-06	7.50	7.50	7.40	7.40	437,827
2022-07-05	7.50	7.50	7.50	7.50	40,334
2022-07-04	7.50	7.50	7.50	7.50	100,000
2022-07-01	7.50	7.50	7.50	7.50	1,366,734
2022-06-30	7.70	7.70	7.35	7.35	711,614
2022-06-29	8.25	8.16	7.70	7.70	375,982
2022-06-28	8.40	8.40	8.25	8.25	310,000
2022-06-27	8.40	8.40	8.40	8.40	115,980
2022-06-24	8.35	8.40	8.35	8.40	334,139
2022-06-23	8.35	8.30	8.30	8.30	498,923
2022-06-22	8.35	8.24	8.24	8.24	286,090
2022-06-21	8.25	8.35	8.25	8.35	244,860
2022-06-20	8.05	8.40	8.05	8.40	227,256
2022-06-17	8.10	8.10	8.10	8.10	947,859
2022-06-16	8.90	8.90	8.10	8.10	399,267
2022-06-15	8.97	8.99	8.90	8.90	125,825
2022-06-14	8.95	8.97	8.95	8.97	115,717
2022-06-13	9.16	9.16	8.90	8.90	147,901
2022-06-10	9.09	9.16	9.00	9.16	80,118
2022-06-09	9.10	9.10	9.01	9.09	288,586
2022-06-08	9.40	9.40	9.10	9.10	173,015
2022-06-07	9.35	9.40	9.35	9.40	50,000
2022-06-06	9.35	9.35	9.35	9.35	78,560
2022-06-03	9.35	9.35	9.35	9.35	0
2022-06-02	9.35	9.35	9.35	9.35	0
2022-06-01	9.35	9.35	9.35	9.35	0
2022-05-31	9.35	9.35	9.35	9.35	34,578
2022-05-30	9.35	9.35	9.35	9.35	21,350
2022-05-27	9.23	9.35	9.23	9.35	28,998
2022-05-26	9.25	9.25	9.03	9.23	878,108
2022-05-25	9.35	9.38	9.25	9.25	45,518
2022-05-24	9.35	9.40	9.35	9.35	128,321
2022-05-23	10.18	10.18	9.40	9.40	606,086
2022-05-20	10.18	10.10	10.10	10.18	21,390
2022-05-19	10.45	10.45	10.05	10.18	231,130
2022-05-18	10.45	10.45	10.45	10.45	509
2022-05-17	10.43	10.45	10.43	10.45	3,511
2022-05-16	10.43	10.43	10.43	10.43	146,596
2022-05-13	10.33	10.43	10.33	10.43	46,620
2022-05-12	10.55	10.55	10.20	10.33	985,809
2022-05-11	10.60	10.25	10.25	10.25	249,764
2022-05-10	10.88	10.88	10.55	10.60	144,936
2022-05-09	11.93	11.93	11.03	11.03	515,991
2022-05-06	12.13	12.13	11.85	11.93	93,290
2022-05-05	12.13	12.13	11.75	12.13	100,101
2022-05-04	12.08	12.25	12.08	12.13	464,961
2022-05-03	11.80	11.88	11.75	11.88	458,891
2022-05-02	11.80	11.80	11.80	11.80	0
2022-04-29	11.30	11.80	11.30	11.80	633,893
2022-04-28	11.33	11.33	11.15	11.30	449,654
2022-04-27	11.45	11.45	11.33	11.33	126,752
2022-04-26	11.43	11.30	11.30	11.45	40,035
2022-04-25	11.50	11.50	11.25	11.43	265,885
2022-04-22	11.50	11.50	11.50	11.50	78,510
2022-04-21	11.38	11.50	11.38	11.50	83,293
2022-04-20	11.30	11.75	11.15	11.50	1,563,597
2022-04-19	10.90	11.00	10.85	11.00	703,558
2022-04-18	10.90	10.90	10.90	10.90	0
2022-04-15	10.90	10.90	10.90	10.90	0
2022-04-14	10.83	10.90	10.83	10.90	476,645
2022-04-13	10.73	11.00	10.73	10.83	541,584
2022-04-12	10.73	11.00	11.00	10.73	196,648
2022-04-11	10.73	10.73	10.55	10.73	79,806
2022-04-08	10.73	10.73	10.60	10.73	381,416
2022-04-07	10.83	10.83	10.68	10.73	146,505
2022-04-06	11.08	11.05	10.95	10.95	784,526
2022-04-05	11.00	11.08	11.00	11.08	382,975
2022-04-04	10.80	11.00	10.60	11.00	221,038
2022-04-01	11.25	11.25	10.65	10.80	235,741
2022-03-31	10.50	11.90	10.25	11.25	3,649,536
2022-03-30	9.53	9.95	9.10	9.90	977,047
2022-03-29	9.50	9.53	9.50	9.53	263,315
2022-03-28	9.20	9.50	9.20	9.50	723,504
2022-03-25	8.50	9.18	8.50	9.18	5,246,895
2022-03-24	8.38	8.50	8.38	8.50	501,140
2022-03-23	8.35	8.38	8.35	8.38	315,978
2022-03-22	8.33	8.35	8.33	8.35	333,963
2022-03-21	8.33	8.33	8.25	8.33	141,689
2022-03-18	8.33	8.33	8.33	8.33	802,336
2022-03-17	8.40	8.40	8.33	8.33	765,023
2022-03-16	8.40	8.40	8.40	8.40	411,039
2022-03-15	8.40	8.40	8.40	8.40	175,495
2022-03-14	8.40	8.40	8.40	8.40	907,296
2022-03-11	8.33	8.40	8.33	8.40	91,027
2022-03-10	8.28	8.38	8.28	8.33	238,352
2022-03-09	8.15	8.40	8.15	8.40	1,060,106
2022-03-08	7.95	8.15	7.95	8.15	1,183,382
2022-03-07	8.35	8.35	7.68	7.95	2,578,352
2022-03-04	8.48	8.48	8.45	8.45	651,420
2022-03-03	8.60	8.60	8.35	8.48	531,381
2022-03-02	9.03	9.03	8.50	8.60	633,741
2022-03-01	9.30	9.30	9.03	9.03	158,525
2022-02-28	9.25	9.25	9.25	9.25	424,575
2022-02-25	9.08	9.25	9.08	9.25	501,237
2022-02-24	9.18	9.30	9.03	9.05	546,184
2022-02-23	9.30	9.33	9.15	9.15	331,281
2022-02-22	9.60	9.60	9.25	9.30	437,485
2022-02-21	9.70	9.70	9.58	9.58	1,054,330
2022-02-18	9.85	9.85	9.48	9.70	350,318
2022-02-17	9.63	10.08	9.63	9.85	1,301,560
2022-02-16	9.43	9.63	9.38	9.63	1,380,135
2022-02-15	9.63	9.63	9.38	9.38	299,930
2022-02-14	9.65	9.65	9.58	9.60	449,343
2022-02-11	9.65	9.68	9.65	9.65	730,444
2022-02-10	9.58	9.65	9.58	9.65	108,622
2022-02-09	9.95	9.90	9.70	9.70	1,738,926
2022-02-08	10.85	10.90	9.78	10.85	2,121,208
2022-02-07	10.95	10.95	10.70	10.85	846,059
2022-02-04	11.15	11.50	10.80	10.95	2,880,481
2022-02-03	10.60	11.65	10.60	10.80	6,669,580
2022-02-02	9.55	10.60	9.25	10.55	5,893,718
2022-02-01	13.05	10.40	9.40	9.55	10,648,267
2022-01-31	12.30	13.30	13.00	13.05	2,571,637
2022-01-28	11.40	12.40	11.40	12.40	2,623,693
2022-01-27	10.95	11.20	10.90	11.20	1,623,118
2022-01-26	10.90	10.95	10.90	10.95	686,048
2022-01-25	10.60	11.60	10.60	10.85	1,980,109
2022-01-24	10.95	11.05	10.30	10.55	1,534,072
2022-01-21	11.50	11.50	11.05	11.05	1,432,940
2022-01-20	12.10	12.10	11.40	11.65	980,084
2022-01-19	11.45	12.10	11.10	12.10	2,493,148
2022-01-18	10.15	11.35	10.15	11.00	2,362,758
2022-01-17	10.55	10.55	9.95	10.05	909,652
2022-01-14	9.60	11.15	10.55	10.65	5,465,519
2022-01-13	9.53	9.55	9.20	9.55	4,449,092
2022-01-12	8.45	9.65	8.45	9.50	3,597,629
2022-01-11	8.33	8.33	8.33	8.33	619,441
2022-01-10	8.40	8.43	8.35	8.35	1,176,134
2022-01-07	8.25	8.45	8.25	8.43	1,031,927
2022-01-06	8.40	8.40	8.23	8.40	1,347,106
2022-01-05	8.10	8.45	8.45	8.45	2,344,288
2022-01-04	7.98	8.10	8.10	8.10	2,001,679
2022-01-03	7.85	7.85	7.85	7.85	0
2021-12-31	7.75	7.85	7.75	7.85	1,114,576
2021-12-30	7.95	7.60	7.60	7.60	1,373,320
2021-12-29	7.88	7.90	7.88	7.90	993,639
2021-12-28	7.88	7.88	7.88	7.88	0
2021-12-27	7.88	7.88	7.88	7.88	0
2021-12-24	7.95	8.00	7.88	7.88	147,480
2021-12-23	8.35	8.35	7.85	7.85	2,349,731
2021-12-22	8.35	8.40	8.35	8.40	328,927
2021-12-21	8.28	8.35	8.28	8.35	371,882
2021-12-20	8.25	8.25	8.20	8.25	295,498
2021-12-17	8.35	8.35	8.25	8.25	590,287
2021-12-16	8.00	8.35	7.88	8.35	1,108,463
2021-12-15	7.83	7.88	7.83	7.88	1,259,988
2021-12-14	7.93	8.00	7.80	7.83	886,484
2021-12-13	7.93	7.93	7.93	7.93	57,485
2021-12-10	7.95	8.00	7.93	8.00	478,234
2021-12-09	8.05	8.05	7.85	7.88	460,775
2021-12-08	8.10	8.35	7.98	8.05	1,336,087
2021-12-07	7.83	8.15	7.80	8.15	1,084,711
2021-12-06	7.80	7.80	7.80	7.83	309,479
2021-12-03	7.88	7.88	7.70	7.80	660,762
2021-12-02	7.98	7.80	7.80	7.80	1,074,975
2021-12-01	7.88	8.10	7.88	7.98	937,297
2021-11-30	7.88	7.88	7.88	7.88	536,578
2021-11-29	7.85	7.88	7.70	7.88	747,490
2021-11-26	8.18	8.18	7.85	7.85	655,171
2021-11-25	8.15	8.18	8.15	8.18	220,498
2021-11-24	8.05	8.15	8.05	8.15	292,847
2021-11-23	8.03	8.05	7.85	8.05	39,489
2021-11-22	8.05	8.05	8.03	8.03	146,784
2021-11-19	7.83	8.05	7.85	8.05	750,932
2021-11-18	8.10	8.10	7.85	7.85	1,017,200
2021-11-17	8.03	8.10	8.03	8.10	1,332,881
2021-11-16	8.05	8.10	8.05	8.10	1,555,403
2021-11-15	7.93	8.10	7.93	8.05	1,468,953
2021-11-12	8.33	8.33	7.70	7.93	4,564,962
2021-11-11	8.15	8.33	8.08	8.33	911,074
2021-11-10	8.43	8.43	7.83	8.15	2,625,336
2021-11-09	7.80	8.43	7.80	8.43	2,536,075
2021-11-08	7.63	7.80	7.63	7.80	482,973
2021-11-05	7.55	7.63	7.55	7.63	297,362
2021-11-04	7.68	7.68	7.55	7.55	385,608
2021-11-03	7.65	7.68	7.65	7.68	247,479
2021-11-02	7.43	7.65	7.43	7.65	843,819
2021-11-01	7.60	7.60	7.38	7.43	853,824
2021-10-29	7.45	7.60	7.30	7.60	787,575
2021-10-28	7.85	7.85	7.55	7.55	819,097
2021-10-27	7.85	7.90	7.85	7.85	812,589
2021-10-26	8.43	8.43	7.73	7.85	921,410
2021-10-25	8.40	8.43	8.35	8.43	164,994
2021-10-22	8.15	8.53	8.15	8.43	1,391,767
2021-10-21	8.50	8.50	8.15	8.15	1,371,256
2021-10-20	8.93	8.70	8.70	8.70	1,147,204
2021-10-19	9.18	9.18	8.63	8.93	2,175,091
2021-10-18	8.28	9.33	8.28	9.18	4,006,840
2021-10-15	8.35	9.45	7.65	8.10	9,492,603
2021-10-14	7.53	7.53	6.90	7.10	5,043,462
2021-10-13	7.45	7.53	7.45	7.53	282,467
2021-10-12	7.60	7.50	7.45	7.45	1,183,423
2021-10-11	7.55	7.65	7.35	7.60	976,390
2021-10-08	7.60	7.60	7.35	7.35	2,231,863
2021-10-07	8.13	8.13	7.15	7.60	4,803,695
2021-10-06	8.63	8.35	8.35	8.35	1,320,297
2021-10-05	8.83	8.65	8.60	8.65	686,076
2021-10-04	9.13	9.13	8.75	8.83	1,485,935
2021-10-01	9.30	9.30	8.75	9.15	2,269,447
2021-09-30	8.50	9.40	8.35	7.90	8,212,520
2021-09-29	8.00	8.00	7.78	7.90	1,773,412
2021-09-28	8.15	8.15	7.90	8.00	1,786,128
2021-09-27	8.03	8.15	8.03	8.15	899,454
2021-09-24	8.05	8.05	7.63	8.03	1,662,157
2021-09-23	8.18	8.18	7.65	8.05	3,263,711
2021-09-22	8.80	8.80	8.10	8.18	4,657,218
2021-09-21	7.43	9.00	7.43	8.75	16,646,069
2021-09-20	7.93	7.85	7.40	7.43	2,762,821
2021-09-17	8.05	8.05	7.88	7.93	1,503,703
2021-09-16	8.30	8.10	8.10	8.10	2,172,139
2021-09-15	8.35	8.33	7.85	8.33	5,344,225
2021-09-14	8.25	8.50	8.40	8.40	10,291,162
2021-09-13	8.50	8.70	8.05	8.25	8,124,465
2021-09-10	9.70	9.70	8.35	8.48	8,513,785
2021-09-09	10.20	10.20	9.35	9.70	9,004,918
2021-09-08	10.90	10.40	10.40	10.40	19,440,754
2021-09-07	14.75	13.40	10.90	10.90	20,820,039
2021-09-06	10.40	14.10	14.10	14.10	41,724,875
2021-09-03	5.25	11.45	5.20	10.05	60,587,417
2021-09-02	5.13	5.13	4.91	4.91	350,000
2021-09-01	5.15	5.15	5.13	5.13	26,681
2021-08-31	5.15	5.15	5.05	5.15	40,000
2021-08-30	5.15	5.15	5.15	5.15	0
2021-08-27	5.13	5.15	5.00	5.15	132,389
2021-08-26	5.05	5.05	5.05	5.05	0
2021-08-25	5.05	5.05	5.00	5.05	0
2021-08-24	5.13	5.00	5.00	5.00	756,110
2021-08-23	5.13	5.13	5.13	5.13	11,905
2021-08-20	5.13	5.15	5.13	5.13	250,000
2021-08-19	5.08	5.13	5.08	5.13	812,222
2021-08-18	5.05	5.08	5.05	5.08	43,224
2021-08-17	5.05	5.05	5.05	5.05	80,033
2021-08-16	5.33	5.33	5.05	5.05	585,777
2021-08-13	5.33	5.33	5.33	5.33	400,000
2021-08-12	5.33	5.35	5.33	5.33	218,370
2021-08-11	5.35	5.35	5.33	5.33	405,091
2021-08-10	5.35	5.35	5.35	5.35	103,199
2021-08-09	5.08	5.40	5.08	5.35	1,286,340
2021-08-06	5.13	5.13	5.08	5.08	136,712
2021-08-05	5.13	5.13	5.13	5.13	365,360
2021-08-04	5.13	5.13	5.13	5.13	638,745
2021-08-03	5.13	5.13	5.08	5.13	134,688
2021-08-02	5.13	5.13	5.13	5.13	50,000
2021-07-30	5.30	5.30	5.13	5.13	185,200
2021-07-29	5.35	5.38	5.30	5.30	110,200
2021-07-28	5.35	5.35	5.35	5.35	25,000
2021-07-27	5.35	5.35	5.35	5.35	100,000
2021-07-26	5.35	5.35	5.20	5.35	26,000
2021-07-23	5.35	5.35	5.20	5.35	98,885
2021-07-22	5.25	5.35	5.25	5.35	274,131
2021-07-21	5.15	5.30	5.10	5.30	1,036,595
2021-07-20	5.55	5.55	5.05	5.05	1,174,975
2021-07-19	6.05	6.05	6.05	6.05	10,000
2021-07-16	6.05	6.05	6.05	6.05	151,025
2021-07-15	6.05	6.05	6.05	6.05	0
2021-07-14	6.05	6.05	6.05	6.05	3,924
2021-07-13	6.05	6.05	6.05	6.05	62,819
2021-07-12	6.05	6.05	6.05	6.05	0
2021-07-09	6.05	6.05	6.05	6.05	91,666
2021-07-08	6.05	6.05	6.05	6.05	25,000
2021-07-07	6.05	6.05	6.05	6.05	946,928
2021-07-06	6.05	6.05	6.05	6.05	0
2021-07-05	6.05	6.05	6.05	6.05	260,000
2021-07-02	6.05	6.05	6.05	6.05	261,500
2021-07-01	6.03	6.05	5.95	6.05	330,196
2021-06-30	6.03	6.03	6.03	6.03	364,461
2021-06-29	6.00	6.00	6.00	6.03	106,169
2021-06-28	5.95	6.03	6.00	6.00	623,625
2021-06-25	5.90	6.00	5.90	6.00	1,586,123
2021-06-24	5.93	6.00	6.00	6.00	245,101
2021-06-23	5.93	6.00	5.93	6.00	360,148
2021-06-22	5.85	5.93	5.75	5.93	1,780,727
2021-06-21	5.78	5.78	5.78	5.78	30,000
2021-06-18	5.75	5.78	5.75	5.78	153,492
2021-06-17	5.75	5.75	5.75	5.75	192,625
2021-06-16	5.75	5.75	5.70	5.75	78,751
2021-06-15	5.75	5.75	5.75	5.75	178,351
2021-06-14	5.75	5.75	5.75	5.75	215,804
2021-06-11	5.75	5.75	5.70	5.75	211,539
2021-06-10	5.68	5.80	5.80	5.80	317,990
2021-06-09	5.65	5.68	5.65	5.68	363,281
2021-06-08	5.65	5.65	5.65	5.65	51,675
2021-06-07	5.75	5.75	5.70	5.70	425,194
2021-06-04	5.75	5.75	5.75	5.75	82,316
2021-06-03	5.75	5.75	5.75	5.75	289,000
2021-06-02	5.83	5.85	5.73	5.75	643,125
2021-06-01	5.93	5.93	5.83	5.83	715,732
2021-05-28	6.25	6.25	5.78	5.93	2,508,005
2021-05-27	6.33	6.33	6.25	6.25	36,045
2021-05-26	6.33	6.33	6.33	6.33	8,000
2021-05-25	6.33	6.33	6.33	6.33	258,760
2021-05-24	6.33	6.33	6.33	6.33	291,260
2021-05-21	6.33	6.33	6.33	6.33	82,004
2021-05-20	6.80	6.80	6.28	6.30	1,199,313
2021-05-19	6.83	6.83	6.80	6.80	15,000
2021-05-18	6.83	6.83	6.83	6.83	1,000
2021-05-17	6.83	6.83	6.83	6.83	15,000
2021-05-14	6.83	6.83	6.83	6.83	451,818
2021-05-13	6.83	6.83	6.83	6.83	0
2021-05-12	6.83	6.83	6.83	6.83	93,584
2021-05-11	6.83	6.83	6.83	6.83	29,323
2021-05-10	6.78	6.83	6.75	6.83	82,216
2021-05-07	6.78	6.83	6.78	6.78	332,312
2021-05-06	6.78	6.78	6.78	6.78	1,288,033
2021-05-05	6.75	6.78	6.75	6.78	0
2021-05-04	6.75	6.75	6.75	6.75	11,607

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

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

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