Gemfields Grou. Share History

Gemfields Grou. Share Price history. The following table shows end-of-day data GEM historical share prices for Gemfields Grou., 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.

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

Date	Open	High	Low	Close	Volume
2026-08-21	2.85	2.85	2.85	2.85	132,573
2026-08-20	2.85	2.85	2.85	2.85	10,252
2026-08-19	2.85	2.85	2.85	2.85	64,691
2026-08-18	2.85	2.85	2.85	2.85	19,601
2026-08-17	2.85	2.85	2.85	2.85	26
2026-08-14	2.85	2.85	2.85	2.85	0
2026-08-13	2.85	2.85	2.85	2.85	11,666
2026-08-12	2.85	2.85	2.85	2.85	8,671
2026-08-11	2.90	2.90	2.85	2.85	88,789
2026-08-10	2.90	2.90	2.90	2.90	2,129
2026-08-07	2.90	2.90	2.90	2.90	49,952
2026-08-06	2.90	2.90	2.90	2.90	3,221
2026-08-05	2.85	2.95	2.85	2.90	2,359
2026-08-04	2.75	2.85	2.75	2.85	1,103,756
2026-08-03	2.75	2.75	2.75	2.75	6,489
2026-07-31	2.75	2.75	2.75	2.75	4,509
2026-07-30	2.75	2.75	2.75	2.75	27,520
2026-07-29	2.75	2.75	2.75	2.75	302,960
2026-07-28	2.75	2.75	2.75	2.75	17,585
2026-07-27	2.75	2.75	2.75	2.75	45,038
2026-07-24	2.75	2.75	2.75	2.75	5,696
2026-07-23	2.75	2.75	2.75	2.75	0
2026-07-22	2.75	2.75	2.75	2.75	899
2026-07-21	2.75	2.75	2.75	2.75	5,068
2026-07-20	2.85	2.85	2.75	2.75	215,543
2026-07-17	2.85	2.85	2.85	2.85	2,585
2026-07-16	2.85	2.85	2.85	2.85	89,474
2026-07-15	3.25	3.25	2.85	2.85	324,334
2026-07-14	3.25	3.25	3.25	3.25	11,377
2026-07-13	3.25	3.25	3.25	3.25	18,334
2026-07-10	3.25	3.25	3.25	3.25	0
2026-07-09	3.35	3.35	3.25	3.25	104,382
2026-07-08	3.35	3.35	3.35	3.35	0
2026-07-07	3.35	3.35	3.35	3.35	5,955
2026-07-06	3.35	3.35	3.35	3.35	39,644
2026-07-03	3.35	3.35	3.35	3.35	85,855
2026-07-02	3.35	3.35	3.35	3.35	45,009
2026-07-01	3.60	3.60	3.35	3.35	67,056
2026-06-30	3.85	3.85	3.60	3.60	90,280
2026-06-29	3.85	3.85	3.85	3.85	26,057
2026-06-26	3.85	3.85	3.85	3.85	13,744
2026-06-25	4.10	4.10	3.85	3.85	22,608
2026-06-24	4.10	4.10	4.10	4.10	459
2026-06-23	4.10	4.10	4.10	4.10	145
2026-06-22	4.10	4.10	4.10	4.10	250,048
2026-06-19	4.10	4.10	4.10	4.10	0
2026-06-18	4.10	4.10	4.10	4.10	0
2026-06-17	4.10	4.10	4.10	4.10	116,455
2026-06-16	4.10	4.10	4.10	4.10	75,750
2026-06-15	4.10	4.10	4.10	4.10	101,788
2026-06-12	4.10	4.10	4.10	4.10	2,529
2026-06-11	4.10	4.10	4.10	4.10	197,552
2026-06-10	3.95	4.10	3.95	4.10	600,935
2026-06-09	3.85	3.95	3.85	3.95	109,106
2026-06-08	4.10	4.10	4.10	4.10	266,188
2026-06-05	4.10	4.10	4.10	4.10	46,387
2026-06-04	4.10	4.10	4.10	4.10	1,927
2026-06-03	4.10	4.10	4.10	4.10	6,792
2026-06-02	4.10	4.10	4.10	4.10	2,419
2026-06-01	4.10	4.10	4.10	4.10	250
2026-05-29	4.10	4.10	4.10	4.10	4,874
2026-05-28	4.10	4.10	4.10	4.10	22
2026-05-27	4.25	4.10	4.00	4.10	310,115
2026-05-26	4.25	4.25	4.25	4.25	28,779
2026-05-25	4.25	4.25	4.25	4.25	0
2026-05-22	4.25	4.25	4.25	4.25	50,342
2026-05-21	4.30	4.30	4.25	4.25	87,524
2026-05-20	4.30	4.30	4.30	4.30	3,037
2026-05-19	4.30	4.30	4.30	4.30	10,805
2026-05-18	4.30	4.30	4.30	4.30	33,456
2026-05-15	4.30	4.30	4.30	4.30	19,841
2026-05-14	4.30	4.30	4.30	4.30	0
2026-05-13	4.30	4.30	4.30	4.30	118
2026-05-12	4.30	4.30	4.30	4.30	9,602
2026-05-11	4.30	4.30	4.30	4.30	16,112
2026-05-08	4.30	4.30	4.30	4.30	258
2026-05-07	4.30	4.30	4.30	4.30	0
2026-05-06	4.30	4.30	4.30	4.30	11,084
2026-05-05	4.55	4.55	4.30	4.30	119,116
2026-05-04	4.55	4.55	4.55	4.55	0
2026-05-01	4.55	4.55	4.55	4.55	13,916
2026-04-30	4.55	4.55	4.55	4.55	73,809
2026-04-29	4.55	4.55	4.55	4.55	8,360
2026-04-28	4.55	4.55	4.55	4.55	6,256
2026-04-27	4.55	4.55	4.55	4.55	14,325
2026-04-24	4.55	4.55	4.55	4.55	156
2026-04-23	4.55	4.55	4.55	4.55	150,000
2026-04-22	4.55	4.55	4.50	4.55	50,000
2026-04-21	4.55	4.55	4.55	4.55	3,507
2026-04-20	4.55	4.55	4.55	4.55	8,059
2026-04-17	4.55	4.55	4.50	4.55	200,000
2026-04-16	4.55	4.55	4.55	4.55	463
2026-04-15	4.55	4.55	4.55	4.55	68,155
2026-04-14	4.55	4.55	4.55	4.55	1,000
2026-04-13	4.55	4.55	4.55	4.55	45,593
2026-04-10	4.55	4.55	4.55	4.55	6,700
2026-04-09	4.55	4.55	4.55	4.55	12,066
2026-04-08	4.55	4.55	4.55	4.55	122,553
2026-04-07	4.55	4.55	4.55	4.55	22,722
2026-04-06	4.55	4.55	4.55	4.55	0
2026-04-03	4.55	4.55	4.55	4.55	0
2026-04-02	4.55	4.55	4.55	4.55	1,023
2026-04-01	4.75	4.75	4.55	4.55	113,215
2026-03-31	4.75	4.75	4.75	4.75	2,215
2026-03-30	4.75	4.75	4.75	4.75	95,137
2026-03-27	4.75	4.50	4.50	4.50	47,222
2026-03-26	4.80	4.80	4.60	4.75	403,294
2026-03-25	4.80	4.80	4.80	4.80	100,396
2026-03-24	4.80	4.80	4.80	4.80	160,207
2026-03-23	4.93	4.93	4.93	4.93	21,778
2026-03-20	4.93	4.93	4.93	4.93	1,282
2026-03-19	4.80	4.93	4.80	4.93	375,669
2026-03-18	4.93	5.03	4.93	5.03	15,000
2026-03-17	4.93	4.93	4.93	4.93	50,000
2026-03-16	4.93	4.93	4.93	4.93	122
2026-03-13	4.93	4.93	4.93	4.93	31,001
2026-03-12	4.93	4.93	4.93	4.93	20,041
2026-03-11	4.93	4.93	4.93	4.93	0
2026-03-10	4.93	4.93	4.93	4.93	622,037
2026-03-09	4.93	4.93	4.93	4.93	12,685
2026-03-06	4.93	4.93	4.93	4.93	14,936
2026-03-05	5.13	5.00	5.00	5.00	100,406
2026-03-04	5.13	5.13	5.13	5.13	857
2026-03-03	5.25	5.25	5.13	5.13	42,409
2026-03-02	5.25	5.25	5.25	5.25	30,186
2026-02-27	5.25	5.25	5.25	5.25	23,744
2026-02-26	5.25	5.25	5.25	5.25	25,370
2026-02-25	5.25	5.25	5.25	5.25	493,584
2026-02-24	5.25	5.25	5.25	5.25	158
2026-02-23	5.25	5.25	5.25	5.25	23,534
2026-02-20	5.25	5.25	5.25	5.25	91,983
2026-02-19	5.25	5.25	5.25	5.25	2,370
2026-02-18	5.25	5.25	5.25	5.25	0
2026-02-17	5.25	5.25	5.25	5.25	6,296
2026-02-16	5.38	5.38	5.25	5.25	10,451
2026-02-13	5.38	5.38	5.38	5.38	33,249
2026-02-12	5.25	5.50	5.25	5.38	411
2026-02-11	5.25	5.25	5.25	5.25	5,996
2026-02-10	5.25	5.25	5.25	5.25	20,000
2026-02-09	5.25	5.25	5.25	5.25	4,012
2026-02-06	5.25	5.25	5.25	5.25	319,074
2026-02-05	5.25	5.38	5.25	5.25	80,394
2026-02-04	5.25	5.25	5.25	5.25	1,261
2026-02-03	5.63	5.63	5.25	5.25	284,252
2026-02-02	5.63	5.63	5.63	5.63	3,000
2026-01-30	5.75	5.75	5.75	5.75	7,558
2026-01-29	5.75	5.75	5.50	5.75	90,014
2026-01-28	5.75	5.75	5.75	5.75	0
2026-01-27	5.85	5.85	5.75	5.75	12,403
2026-01-26	5.85	5.85	5.85	5.85	252,495
2026-01-23	5.85	5.85	5.85	5.85	0
2026-01-22	5.85	5.85	5.85	5.85	0
2026-01-21	5.85	5.85	5.85	5.85	31,272
2026-01-20	5.85	5.85	5.85	5.85	1,000
2026-01-19	5.65	5.85	5.65	5.85	60,190
2026-01-16	5.65	5.65	5.65	5.65	51,532
2026-01-15	5.65	5.65	5.65	5.65	419,254
2026-01-14	5.65	5.65	5.65	5.65	145
2026-01-13	5.65	5.65	5.65	5.65	79,700
2026-01-12	5.60	5.65	5.60	5.65	13,550
2026-01-09	5.60	5.60	5.60	5.60	46,272
2026-01-08	5.75	5.75	5.60	5.60	189,159
2026-01-07	5.75	5.75	5.75	5.75	29,606
2026-01-06	5.75	5.75	5.75	5.75	1,984
2026-01-05	5.75	5.75	5.75	5.75	0
2026-01-02	5.88	5.88	5.75	5.75	154,841
2026-01-01	5.88	5.88	5.88	5.88	0
2025-12-31	5.88	5.88	5.88	5.88	50,059
2025-12-30	5.88	5.88	5.75	5.88	75,482
2025-12-29	5.88	5.88	5.88	5.88	34,962
2025-12-26	5.88	5.88	5.88	5.88	0
2025-12-25	5.88	5.88	5.88	5.88	0
2025-12-24	5.88	5.88	5.88	5.88	70,014
2025-12-23	6.00	6.00	5.88	5.88	62,754
2025-12-22	6.00	6.00	6.00	6.00	625
2025-12-19	5.88	6.00	5.88	6.00	19,100
2025-12-18	5.88	5.88	5.88	5.88	666
2025-12-17	5.88	5.88	5.88	5.88	53,733,000
2025-12-16	5.88	5.75	5.75	5.75	45,866
2025-12-15	5.88	5.88	5.88	5.88	0
2025-12-12	5.88	5.88	5.88	5.88	28,526
2025-12-11	5.88	5.88	5.88	5.88	0
2025-12-10	5.88	5.88	5.88	5.88	19,746
2025-12-09	6.00	6.00	6.00	6.00	6,000
2025-12-08	6.00	6.00	6.00	6.00	12,415
2025-12-05	6.25	6.25	6.00	6.00	332,735
2025-12-04	5.88	5.88	5.88	5.88	350,054
2025-12-03	5.88	5.88	5.88	5.88	34,872
2025-12-02	5.88	5.88	5.88	5.88	13,464
2025-12-01	5.88	5.88	5.88	5.88	0
2025-11-28	6.00	6.00	5.88	5.88	532,246
2025-11-27	6.00	6.00	6.00	6.00	82,201
2025-11-26	6.00	6.00	6.00	6.00	18,611
2025-11-25	6.00	6.00	6.00	6.00	0
2025-11-24	6.00	6.00	6.00	6.00	158,730
2025-11-21	6.00	6.00	6.00	6.00	484
2025-11-20	6.00	6.00	6.00	6.00	180,017
2025-11-19	6.00	6.00	6.00	6.00	6,761
2025-11-18	6.00	6.00	6.00	6.00	0
2025-11-17	6.00	6.00	5.75	6.00	160
2025-11-14	6.00	6.00	5.65	6.00	4,646
2025-11-13	6.00	6.00	6.00	6.00	0
2025-11-12	6.00	6.00	6.00	6.00	9,092
2025-11-11	6.00	6.00	6.00	6.00	48
2025-11-10	6.00	6.00	6.00	6.00	75,007
2025-11-07	6.00	6.00	6.00	6.00	0
2025-11-06	5.88	6.00	5.88	6.00	393,457
2025-11-05	5.88	5.88	5.88	5.88	10,010
2025-11-04	5.88	5.88	5.88	5.88	0
2025-11-03	5.88	5.88	5.88	5.88	7,185
2025-10-31	5.88	5.88	5.50	5.88	38,440
2025-10-30	5.88	5.88	5.88	5.88	94,001
2025-10-29	5.88	5.88	5.88	5.88	274,688
2025-10-28	5.88	5.88	5.88	5.88	337,586
2025-10-27	5.75	6.00	5.75	5.88	304,055
2025-10-24	5.88	5.88	5.65	5.88	425,465
2025-10-23	6.00	6.00	5.88	5.88	50,117
2025-10-22	6.00	6.00	6.00	6.00	11,753
2025-10-21	6.00	6.00	5.65	6.00	53,996
2025-10-20	6.00	6.00	6.00	6.00	43,800
2025-10-17	6.00	6.00	6.00	6.00	213,046
2025-10-16	6.00	6.00	6.00	6.00	293,064
2025-10-15	6.00	6.00	5.88	6.00	298,933
2025-10-14	5.75	5.88	5.75	5.88	450,000
2025-10-13	5.88	6.00	5.75	6.00	591,012
2025-10-10	5.88	5.88	5.88	5.88	28,268
2025-10-09	5.88	5.88	5.75	5.88	123,520
2025-10-08	5.88	5.88	5.88	5.88	585,166
2025-10-07	5.88	5.88	5.88	5.88	475,819
2025-10-06	6.13	6.13	5.75	5.88	1,343,039
2025-10-03	6.25	6.25	6.13	6.13	583,419
2025-10-02	6.25	6.25	6.25	6.25	27,692
2025-10-01	6.25	6.25	6.25	6.25	276,585
2025-09-30	6.38	6.38	6.25	6.25	23,459
2025-09-29	6.25	6.38	6.25	6.38	182,905
2025-09-26	5.40	6.13	5.25	6.13	945,081
2025-09-25	6.25	6.25	6.13	6.13	206,801
2025-09-24	6.25	6.25	6.25	6.25	549
2025-09-23	5.88	6.25	6.00	6.00	1,930,318
2025-09-22	5.75	5.88	5.75	5.88	237,958
2025-09-19	5.40	5.75	5.40	5.75	599,279
2025-09-18	5.75	5.75	5.50	5.50	25,474
2025-09-17	5.75	5.75	5.75	5.75	1,900
2025-09-16	5.75	5.75	5.75	5.75	94,766
2025-09-15	5.50	5.75	5.50	5.75	647,943
2025-09-12	5.38	5.88	5.50	5.88	2,057,978
2025-09-11	5.38	5.38	5.38	5.38	104,985
2025-09-10	5.25	5.38	5.00	5.38	96,868
2025-09-09	5.63	5.63	5.25	5.25	915,742
2025-09-08	5.63	5.63	5.63	5.63	146,324
2025-09-05	5.75	5.75	5.50	5.63	204,439
2025-09-04	5.75	5.75	5.75	5.75	34,817
2025-09-03	5.75	5.75	5.75	5.75	100,116
2025-09-02	5.75	5.75	5.75	5.75	126,104
2025-09-01	5.75	5.65	5.60	5.65	11,654
2025-08-29	5.75	5.75	5.75	5.75	190,836
2025-08-28	5.75	5.75	5.75	5.75	8,000
2025-08-27	5.75	5.75	5.75	5.75	222,380
2025-08-26	5.75	5.75	5.75	5.75	137,603
2025-08-25	5.75	5.75	5.75	5.75	0
2025-08-22	5.75	5.75	5.75	5.75	0
2025-08-21	5.75	5.75	5.75	5.75	0
2025-08-20	5.63	5.75	5.63	5.75	8,707,469
2025-08-19	5.60	5.75	5.60	5.63	235,653
2025-08-18	5.75	5.75	5.75	5.75	215,860
2025-08-15	6.10	6.10	5.75	5.75	267,357
2025-08-14	6.10	6.10	6.10	6.10	824,706
2025-08-13	6.00	6.10	5.75	6.10	1,298,040
2025-08-12	6.00	6.00	5.50	6.00	80,769
2025-08-11	6.00	6.75	5.70	5.88	705,134
2025-08-08	5.85	5.90	5.70	5.70	137,110
2025-08-07	5.85	5.85	5.40	5.85	13,328
2025-08-06	5.80	6.00	5.50	5.85	193,687
2025-08-05	5.80	5.80	5.80	5.80	22,826
2025-08-04	5.80	5.80	5.80	5.80	175,000
2025-08-01	5.75	5.80	5.75	5.80	65,318
2025-07-31	5.25	5.75	5.30	5.75	409,989
2025-07-30	5.38	5.38	5.38	5.38	0
2025-07-29	5.33	5.38	5.33	5.38	89,659
2025-07-28	5.38	5.38	5.33	5.33	114,176
2025-07-25	5.38	5.38	5.38	5.38	128,448
2025-07-24	5.50	5.50	5.38	5.38	102,135
2025-07-23	5.55	5.55	5.50	5.50	43,780
2025-07-22	5.63	5.63	5.55	5.55	223,812
2025-07-21	6.00	6.00	5.63	5.63	260,079
2025-07-18	6.00	6.00	6.00	6.00	78,355
2025-07-17	5.88	5.88	5.75	5.88	369,704
2025-07-16	5.63	5.88	5.63	5.88	99,735
2025-07-15	5.55	5.63	5.55	5.63	189,756
2025-07-14	6.00	6.03	5.43	5.55	672,556
2025-07-11	6.25	6.25	5.95	6.03	962,890
2025-07-10	6.55	6.55	6.25	6.25	360,937
2025-07-09	6.63	6.63	6.55	6.55	34,321
2025-07-08	6.63	6.75	6.63	6.63	53,585
2025-07-07	6.63	6.63	6.63	6.63	17,072
2025-07-04	6.88	6.75	6.75	6.75	232,105
2025-07-03	7.40	7.40	6.88	6.88	150,595
2025-07-02	7.10	7.25	7.25	7.25	1,249,677
2025-07-01	6.35	7.10	6.80	7.10	1,356,580
2025-06-30	5.35	6.35	5.35	6.35	882,059
2025-06-27	5.15	5.60	5.15	5.35	655,303
2025-06-26	5.05	5.15	5.05	5.15	65,411
2025-06-25	5.00	5.25	5.00	5.05	246,358
2025-06-24	5.00	5.00	5.00	5.00	330,137
2025-06-23	4.50	5.00	4.50	5.00	725,018
2025-06-20	4.26	4.50	4.26	4.50	803,999
2025-06-19	4.40	4.40	4.40	4.40	105,434
2025-06-18	4.40	4.40	4.40	4.40	156,691
2025-06-17	4.35	4.44	4.40	4.40	242,112
2025-06-16	4.25	4.20	4.20	4.20	86,369
2025-06-13	4.20	4.20	4.20	4.20	93,379
2025-06-12	4.20	4.20	4.15	4.20	35,251
2025-06-11	4.20	4.20	4.15	4.20	301,751
2025-06-10	4.30	4.30	4.30	4.30	225,152
2025-06-09	4.30	4.30	4.30	4.30	23,343
2025-06-06	4.30	4.30	4.30	4.30	0
2025-06-05	4.25	4.30	4.25	4.30	30,000
2025-06-04	4.25	4.25	4.25	4.25	114,711
2025-06-03	4.25	4.25	4.25	4.25	353,071
2025-06-02	4.25	4.25	4.25	4.25	9,963
2025-05-30	4.25	4.25	4.10	4.25	16,964
2025-05-29	4.25	4.25	4.25	4.25	10,258
2025-05-28	4.20	4.25	4.20	4.25	70,338
2025-05-27	4.20	4.20	4.20	4.20	40,523
2025-05-26	4.08	4.08	4.08	4.08	0
2025-05-23	4.20	4.20	4.20	4.20	22,440
2025-05-22	4.20	4.20	4.20	4.20	2,572
2025-05-21	4.20	4.20	4.20	4.20	168,238
2025-05-20	4.20	4.20	4.20	4.20	45,227
2025-05-19	4.20	4.20	3.92	4.20	50,224
2025-05-16	4.20	4.20	4.20	4.20	7,009
2025-05-15	4.20	4.20	4.20	4.20	13,932
2025-05-14	4.20	4.20	4.20	4.20	176,829
2025-05-13	4.20	4.20	4.20	4.20	2,353
2025-05-12	4.25	4.48	4.48	4.48	614,557
2025-05-09	4.25	4.25	4.25	4.25	103,524
2025-05-08	4.25	4.25	4.25	4.25	743,538
2025-05-07	4.25	4.25	4.25	4.25	74,217
2025-05-06	4.25	4.25	4.25	4.25	2,325
2025-05-05	4.30	4.30	4.30	4.30	0
2025-05-02	4.25	4.25	4.25	4.25	5,689
2025-05-01	4.25	4.25	4.25	4.25	396
2025-04-30	4.25	4.25	4.25	4.25	161,363
2025-04-29	4.25	3.92	3.92	4.25	59,649
2025-04-28	4.25	4.25	4.25	4.25	224,413
2025-04-25	4.60	4.60	4.25	4.25	236,851
2025-04-24	4.60	4.60	4.60	4.60	30,000
2025-04-23	4.60	4.60	4.60	4.60	25,936
2025-04-22	4.60	4.80	4.60	4.60	128,576
2025-04-21	4.60	4.60	4.60	4.60	0
2025-04-18	4.60	4.60	4.60	4.60	0
2025-04-17	4.60	4.60	4.60	4.60	3,826
2025-04-16	4.75	4.75	4.60	4.60	18,096
2025-04-15	4.75	4.75	4.75	4.75	46,009,128
2025-04-14	4.75	5.10	4.75	4.75	496,409
2025-04-11	5.00	5.00	4.75	4.75	282,540
2025-04-10	5.88	5.88	5.88	5.88	50,494
2025-04-09	5.75	5.75	5.75	5.75	10,000
2025-04-08	5.88	5.88	5.88	5.88	133,932
2025-04-07	5.88	5.88	5.88	5.88	82,500
2025-04-04	5.88	5.88	5.88	5.88	90,411
2025-04-03	6.13	6.13	5.88	5.88	107,051
2025-04-02	6.13	6.13	6.13	6.13	183,947
2025-04-01	6.25	6.25	6.13	6.13	124,507
2025-03-31	6.25	6.50	6.25	6.25	62,340
2025-03-28	6.25	6.25	6.25	6.25	5,475
2025-03-27	6.25	6.25	6.25	6.25	30,000
2025-03-26	6.25	6.60	6.25	6.25	57,476
2025-03-25	6.25	6.25	6.25	6.25	14,838
2025-03-24	6.25	6.25	6.25	6.25	22,230
2025-03-21	6.35	6.35	6.35	6.35	17,816
2025-03-20	6.35	6.35	6.35	6.35	884,337
2025-03-19	6.35	6.35	6.35	6.35	200,000
2025-03-18	6.35	6.35	6.35	6.35	12,425
2025-03-17	6.35	6.35	6.35	6.35	279
2025-03-14	6.35	6.35	6.35	6.35	225,302
2025-03-13	6.35	6.70	6.35	6.70	255,274
2025-03-12	6.60	6.60	6.35	6.35	30,223
2025-03-11	6.60	6.60	6.60	6.60	515,000
2025-03-10	6.65	6.65	6.60	6.60	433,641
2025-03-07	6.65	6.65	6.65	6.65	124,283
2025-03-06	6.65	6.65	6.65	6.65	2,000,000
2025-03-05	6.65	6.65	6.65	6.65	1,151,145
2025-03-04	6.75	6.94	6.94	6.94	63,792
2025-03-03	6.75	7.00	7.00	7.00	421,146
2025-02-28	6.25	6.75	6.25	6.75	348,198
2025-02-27	6.25	6.25	6.25	6.25	558,501
2025-02-26	6.25	6.25	6.25	6.25	20,382
2025-02-25	6.25	6.25	6.25	6.25	12,042,743
2025-02-24	6.25	6.00	5.88	6.00	149,117
2025-02-21	6.25	6.25	6.25	6.25	307,461
2025-02-20	6.35	6.35	6.25	6.25	156,752
2025-02-19	5.75	6.35	5.75	6.35	798,741
2025-02-18	5.75	5.75	5.75	5.75	600,000
2025-02-17	5.75	5.75	5.75	5.75	15,000
2025-02-14	5.65	5.75	5.50	5.50	83,723
2025-02-13	5.75	5.75	5.65	5.65	35,018
2025-02-12	6.25	6.25	5.75	5.75	181,186
2025-02-11	6.25	6.25	6.25	6.25	23,409
2025-02-10	6.25	6.25	6.25	6.25	11,000
2025-02-07	5.75	6.25	5.75	6.25	578,986
2025-02-06	5.75	5.75	5.75	5.75	30,191
2025-02-05	5.75	5.75	5.75	5.75	0
2025-02-04	5.65	5.75	5.65	5.75	23,324
2025-02-03	5.65	5.65	5.60	5.65	77,910
2025-01-31	5.35	5.65	5.35	5.65	172,049
2025-01-30	5.65	5.65	5.35	5.35	121,447
2025-01-29	5.65	5.65	5.65	5.65	864
2025-01-28	5.40	5.65	5.40	5.65	73,152
2025-01-27	5.75	6.12	5.65	5.65	132,458
2025-01-24	5.68	5.75	5.68	5.75	66,897
2025-01-23	6.25	5.80	5.75	5.75	508,519
2025-01-22	6.25	6.25	6.25	6.25	519
2025-01-21	6.25	6.25	6.25	6.25	20,636
2025-01-20	6.25	6.25	6.25	6.25	103,650
2025-01-17	6.25	6.25	6.04	6.25	451,900
2025-01-16	6.25	6.25	6.25	6.25	96,637
2025-01-15	6.25	6.40	6.40	6.40	120,058
2025-01-14	6.75	7.14	7.14	7.14	110,143
2025-01-13	6.75	6.75	6.75	6.75	37,958
2025-01-10	6.75	6.75	6.75	6.75	962,033
2025-01-09	6.75	6.75	6.75	6.75	17,222
2025-01-08	6.74	6.75	6.74	6.75	121,326
2025-01-07	7.00	7.00	7.00	7.00	137,282
2025-01-06	7.00	7.00	7.00	7.00	1,898
2025-01-03	7.00	7.00	7.00	7.00	67,800
2025-01-02	7.00	7.00	7.00	7.00	0
2025-01-01	7.00	7.00	7.00	7.00	0
2024-12-31	7.10	7.10	7.00	7.00	150,000
2024-12-30	6.75	7.10	6.75	7.10	80,375
2024-12-27	6.35	6.75	6.35	6.75	256,234
2024-12-26	6.60	6.60	6.60	6.60	0
2024-12-25	6.60	6.60	6.60	6.60	0
2024-12-24	6.75	6.75	6.50	6.60	593,745
2024-12-23	6.80	7.00	6.25	6.74	3,397,799
2024-12-20	7.25	7.50	7.00	7.15	152,836
2024-12-19	7.75	8.16	7.25	7.25	2,530,935
2024-12-18	7.75	7.75	7.75	7.75	39,916
2024-12-17	7.75	7.75	7.75	7.75	82,461
2024-12-16	7.75	8.00	8.00	8.00	13,251
2024-12-13	7.75	7.75	7.75	7.75	33,562
2024-12-12	7.75	7.75	7.75	7.75	46,250
2024-12-11	7.75	7.75	7.75	7.75	21,963
2024-12-10	8.15	8.20	7.75	7.75	219,747
2024-12-09	8.15	8.15	8.15	8.15	0
2024-12-06	8.15	8.28	8.15	8.15	126,281
2024-12-05	8.10	8.15	8.10	8.15	361,157
2024-12-04	8.25	8.25	8.00	8.10	653,401
2024-12-03	8.35	8.35	8.25	8.25	70,813
2024-12-02	8.80	8.40	8.35	8.35	417,621
2024-11-29	8.70	9.08	8.80	8.80	219,431
2024-11-28	8.65	8.70	8.65	8.70	485,725
2024-11-27	8.85	8.80	8.80	8.80	257,890
2024-11-26	9.10	9.10	8.85	8.85	1,180,748
2024-11-25	9.35	9.35	9.10	9.10	3,238,832
2024-11-22	9.55	9.40	9.30	9.35	25,533,080
2024-11-21	9.55	9.55	9.55	9.55	184,124
2024-11-20	9.55	9.55	9.55	9.55	415,749
2024-11-19	9.65	9.65	9.55	9.55	475
2024-11-18	9.40	9.65	9.40	9.65	106,653
2024-11-15	9.50	9.50	9.35	9.35	104,922
2024-11-14	10.25	10.70	9.50	9.60	437,929
2024-11-13	10.25	10.25	10.25	10.25	21,071
2024-11-12	10.38	10.38	10.10	10.25	239,006
2024-11-11	10.50	10.60	10.38	10.38	37,219
2024-11-08	10.75	10.60	10.50	10.50	199,957
2024-11-07	10.75	10.75	10.75	10.75	123,433
2024-11-06	10.75	10.75	10.75	10.75	0
2024-11-05	10.75	10.88	10.75	10.75	144,460
2024-11-04	10.88	10.90	10.88	10.88	504,000
2024-11-01	10.88	10.88	10.88	10.88	611,000
2024-10-31	11.13	11.13	10.88	10.88	25,000
2024-10-30	11.00	11.13	11.00	11.13	207,292
2024-10-29	11.00	11.00	11.00	11.00	20,328
2024-10-28	11.00	11.00	11.00	11.00	990
2024-10-25	11.00	11.00	11.00	11.00	28,570
2024-10-24	11.50	11.50	11.13	11.13	973,829
2024-10-23	11.38	11.50	11.38	11.50	36,428
2024-10-22	11.63	12.00	11.38	11.38	38,308
2024-10-21	11.75	12.00	12.00	12.00	5,989,805
2024-10-18	11.75	11.75	11.75	11.75	1,078,780
2024-10-17	11.75	12.00	11.75	11.75	85,829
2024-10-16	11.75	11.75	11.75	11.75	0
2024-10-15	12.00	12.00	11.75	11.75	265,247
2024-10-14	12.00	12.00	12.00	12.00	164,784
2024-10-11	12.00	12.00	12.00	12.00	4,762
2024-10-10	12.00	12.00	12.00	12.00	189,445
2024-10-09	11.88	12.00	11.88	12.00	212,933
2024-10-08	11.88	11.88	11.88	11.88	191,590
2024-10-07	11.75	11.88	11.75	11.88	108,745
2024-10-04	11.60	11.75	11.60	11.75	544,992
2024-10-03	11.75	11.75	11.75	11.75	349
2024-10-02	11.75	11.75	11.75	11.75	661,390
2024-10-01	11.75	11.75	11.25	11.75	391,167
2024-09-30	11.75	11.75	11.50	11.75	180,243
2024-09-27	11.75	11.75	11.25	11.75	515,770
2024-09-26	11.75	11.75	11.75	11.75	1,050,571
2024-09-25	11.75	11.75	11.75	11.75	1,833,594
2024-09-24	11.75	11.90	11.75	11.75	60,210
2024-09-23	11.75	11.75	11.75	11.75	0
2024-09-20	11.63	11.75	11.63	11.75	300,000
2024-09-19	11.75	11.75	11.63	11.63	765,117
2024-09-18	11.75	11.75	11.75	11.75	0
2024-09-17	11.75	11.75	11.75	11.75	140,262
2024-09-16	11.25	11.88	11.25	11.88	315,993
2024-09-13	11.63	11.63	11.63	11.63	175,025
2024-09-12	11.63	11.63	11.63	11.63	200,080
2024-09-11	11.63	11.63	11.63	11.63	129,838
2024-09-10	11.50	11.75	11.75	11.75	195,463
2024-09-09	11.50	11.50	11.50	11.50	48,677
2024-09-06	11.50	11.50	11.50	11.50	20,099
2024-09-05	11.50	11.50	11.50	11.50	48,649
2024-09-04	11.50	11.50	11.50	11.50	50,000
2024-09-03	11.50	11.50	11.50	11.50	168,786
2024-09-02	11.50	11.50	11.50	11.50	10,000
2024-08-30	11.50	11.50	11.50	11.50	106,355
2024-08-29	11.50	11.50	11.50	11.50	0
2024-08-28	11.50	11.65	11.50	11.50	179,431
2024-08-27	11.38	11.75	11.50	11.50	1,635,984
2024-08-26	11.38	11.38	11.38	11.38	0
2024-08-23	11.38	11.38	11.38	11.38	30,000
2024-08-22	11.38	11.38	11.38	11.38	400,000
2024-08-21	11.38	11.40	11.40	11.40	652,541
2024-08-20	11.38	11.38	11.38	11.38	110,000
2024-08-19	11.38	11.38	11.38	11.38	23,695
2024-08-16	11.13	11.38	11.13	11.38	181,849
2024-08-15	11.00	11.10	10.75	11.10	1,264,422
2024-08-14	11.00	11.10	11.00	11.00	9,435
2024-08-13	10.88	11.00	10.88	11.00	243,841
2024-08-12	10.88	10.88	10.88	10.88	96,932
2024-08-09	10.88	10.88	10.88	10.88	96,272
2024-08-08	10.88	10.88	10.88	10.88	10,000
2024-08-07	10.88	10.88	10.88	10.88	45,995
2024-08-06	10.88	11.25	10.88	10.88	53,200
2024-08-05	11.25	11.25	10.88	10.88	95,012
2024-08-02	11.38	11.38	11.05	11.38	129,899
2024-08-01	11.38	11.38	11.38	11.38	240,702
2024-07-31	11.38	11.38	11.25	11.38	776,504
2024-07-30	11.38	11.75	11.25	11.38	4,433,173
2024-07-29	11.38	11.38	11.38	11.38	361,846
2024-07-26	11.75	11.50	11.25	11.50	630,171
2024-07-25	11.75	11.50	11.50	11.50	1,122,349
2024-07-24	11.50	11.75	11.50	11.75	1,976,336
2024-07-23	11.50	11.63	11.40	11.40	291,110
2024-07-22	11.75	11.75	11.50	11.50	68,183
2024-07-19	11.50	11.75	11.50	11.75	10,307
2024-07-18	11.88	11.88	11.75	11.75	74,277
2024-07-17	11.88	11.88	11.88	11.88	41,003
2024-07-16	11.75	11.88	11.75	11.88	105,116
2024-07-15	11.75	11.75	11.75	11.75	0
2024-07-12	11.88	11.88	11.75	11.75	32,073
2024-07-11	11.88	11.88	11.88	11.88	117,827
2024-07-10	11.75	11.88	11.75	11.88	140,122
2024-07-09	12.00	12.00	11.75	11.75	38,563
2024-07-08	12.00	12.00	12.00	12.00	58,344
2024-07-05	12.00	12.00	12.00	12.00	11,557
2024-07-04	12.00	12.00	12.00	12.00	24,394
2024-07-03	11.75	12.00	11.75	12.00	193,368
2024-07-02	11.88	11.88	11.75	11.75	73,344
2024-07-01	12.38	12.38	11.88	11.88	223,595
2024-06-28	12.75	12.75	12.25	12.38	560,486
2024-06-27	12.75	12.75	12.75	12.75	22,754
2024-06-26	12.88	12.88	12.75	12.75	144,974
2024-06-25	12.75	13.00	12.75	13.00	606,073
2024-06-24	12.75	13.25	12.75	12.75	3,083,255
2024-06-21	12.63	12.75	12.00	12.75	7,436
2024-06-20	12.63	12.50	12.25	12.50	1,124,750
2024-06-19	12.63	12.63	12.63	12.63	4,700
2024-06-18	12.38	12.38	12.38	12.38	336,026
2024-06-17	12.25	12.38	12.25	12.38	16
2024-06-14	12.25	12.25	12.25	12.25	428,245
2024-06-13	12.38	12.38	12.25	12.25	53,660
2024-06-12	12.75	12.75	12.38	12.38	165,137
2024-06-11	12.75	12.60	12.60	12.60	158,034
2024-06-10	12.75	12.75	12.70	12.75	271,576
2024-06-07	12.75	12.75	12.70	12.75	255,737
2024-06-06	12.75	13.25	12.70	12.70	440,376
2024-06-05	12.75	12.88	12.75	12.88	381,697
2024-06-04	12.75	12.75	12.75	12.75	94,388
2024-06-03	12.75	12.75	12.75	12.75	91,937
2024-05-31	12.75	12.75	12.75	12.75	56,085
2024-05-30	12.75	12.75	12.75	12.75	444,779
2024-05-29	12.75	12.75	12.40	12.75	65,392
2024-05-28	12.50	13.25	13.25	13.25	144,463
2024-05-27	12.50	12.50	12.50	12.50	0
2024-05-24	12.50	12.50	12.50	12.50	6,392
2024-05-23	12.50	12.50	12.50	12.50	62,000
2024-05-22	12.50	12.50	12.50	12.50	1,079,752
2024-05-21	12.13	12.50	12.13	12.50	181,930
2024-05-20	12.13	12.13	12.13	12.13	351,515
2024-05-17	12.13	12.13	12.13	12.13	52,424
2024-05-16	12.25	12.25	11.88	12.13	380,281
2024-05-15	12.38	12.38	12.25	12.25	267,035
2024-05-14	12.38	12.38	12.38	12.38	94,249
2024-05-13	12.38	12.38	12.38	12.38	56,141
2024-05-10	12.38	12.38	12.38	12.38	54,700
2024-05-09	12.25	12.38	12.25	12.38	88,059
2024-05-08	12.25	12.25	11.75	11.75	148,263
2024-05-07	12.13	12.25	12.13	12.25	268,149
2024-05-06	12.13	12.13	12.13	12.13	0
2024-05-03	12.13	12.13	12.13	12.13	123,270
2024-05-02	12.13	12.13	12.13	12.13	46,710
2024-05-01	12.13	12.13	12.13	12.13	15,752
2024-04-30	12.13	12.13	12.13	12.13	63,426
2024-04-29	11.75	11.75	11.75	11.75	137,958
2024-04-26	11.75	11.75	11.75	11.75	303,161
2024-04-25	11.63	11.75	11.63	11.75	14,174
2024-04-24	11.63	11.63	11.63	11.63	43,925
2024-04-23	11.63	11.63	11.63	11.63	8,499
2024-04-22	11.38	11.63	11.00	11.63	33,331
2024-04-19	11.50	11.50	11.25	11.38	310,390
2024-04-18	11.75	11.50	11.50	11.50	226,106
2024-04-17	11.75	12.25	11.75	11.75	100,022
2024-04-16	12.00	12.00	11.75	11.75	10,008
2024-04-15	11.88	12.25	12.25	12.25	41,846
2024-04-12	11.75	12.00	12.00	12.00	625,228
2024-04-11	11.75	12.00	11.75	11.75	61,006
2024-04-10	11.75	11.80	11.75	11.75	68,066
2024-04-09	12.00	12.25	11.75	11.75	246,971
2024-04-08	12.00	12.00	12.00	12.00	560,000
2024-04-05	12.00	12.00	11.80	12.00	211,703
2024-04-04	11.75	12.00	11.75	12.00	103
2024-04-03	11.75	11.75	11.75	11.75	148,129
2024-04-02	12.00	12.50	11.80	11.80	225,650
2024-04-01	12.00	12.00	12.00	12.00	0
2024-03-29	12.00	12.00	12.00	12.00	0
2024-03-28	12.00	12.00	12.00	12.00	121,028
2024-03-27	12.25	12.50	12.50	12.50	369,828
2024-03-26	12.75	12.50	12.50	12.50	190,364
2024-03-25	12.50	12.75	12.20	12.75	388,676
2024-03-22	12.75	12.75	12.75	12.75	95,650
2024-03-21	13.25	13.25	13.25	13.25	89,632
2024-03-20	13.10	13.25	13.10	13.25	74,727
2024-03-19	13.10	13.10	13.10	13.10	665,334
2024-03-18	13.10	13.10	13.10	13.10	217,641
2024-03-15	13.10	13.10	13.10	13.10	15,043
2024-03-14	13.10	13.10	13.00	13.00	60,157
2024-03-13	13.10	13.10	13.10	13.10	581,264
2024-03-12	13.10	13.10	13.00	13.10	93,188
2024-03-11	13.00	13.10	13.00	13.10	117,448
2024-03-08	12.75	13.00	12.75	13.00	1,051,528
2024-03-07	12.65	12.75	12.65	12.75	1,922
2024-03-06	12.65	12.65	12.65	12.65	87,996
2024-03-05	12.65	12.65	12.65	12.65	8,484
2024-03-04	12.35	12.65	12.35	12.65	115,482
2024-03-01	12.25	12.35	12.25	12.35	271,232
2024-02-29	12.25	12.25	12.25	12.25	191,509
2024-02-28	12.25	12.25	12.10	12.25	1,708,271
2024-02-27	12.25	12.25	12.15	12.25	1,970,067
2024-02-26	12.25	12.25	12.25	12.25	50,004
2024-02-23	12.45	12.25	12.00	12.25	165
2024-02-22	12.65	12.65	12.45	12.45	287,778
2024-02-21	12.65	12.65	12.65	12.65	577,800
2024-02-20	12.65	12.65	12.50	12.65	2,157,882
2024-02-19	13.00	13.00	12.65	12.65	62,998
2024-02-16	12.75	13.00	12.75	13.00	105,600
2024-02-15	12.75	13.00	13.00	13.00	395,028
2024-02-14	12.75	13.00	12.75	13.00	361,763
2024-02-13	13.00	13.00	12.50	12.75	660,645
2024-02-12	12.50	12.50	12.50	12.50	1,202,648
2024-02-09	12.50	12.50	12.50	12.50	1,604,851
2024-02-08	12.50	12.50	12.50	12.50	13,458
2024-02-07	12.50	12.50	12.50	12.50	3,259
2024-02-06	12.50	12.50	12.50	12.50	29,110
2024-02-05	12.50	12.50	12.50	12.50	0
2024-02-02	12.50	12.50	12.50	12.50	0
2024-02-01	12.50	12.50	12.50	12.50	27,701
2024-01-31	12.50	12.50	12.50	12.50	15,297
2024-01-30	12.25	12.50	12.25	12.50	70,838
2024-01-29	12.25	12.50	12.25	12.50	119,290
2024-01-26	12.25	12.25	12.25	12.25	26,000
2024-01-25	12.25	12.25	12.25	12.25	10,898
2024-01-24	12.25	12.25	12.25	12.25	7,216
2024-01-23	12.00	12.80	11.70	12.80	2,502,491
2024-01-22	12.00	12.00	12.00	12.00	3,073,927
2024-01-19	12.00	12.00	12.00	12.00	418,629
2024-01-18	12.00	12.00	12.00	12.00	59,408
2024-01-17	11.70	12.00	11.60	11.60	31,000
2024-01-16	12.00	12.25	11.75	12.00	94,665
2024-01-15	12.00	12.75	12.00	12.10	2,440,374
2024-01-12	12.75	12.75	12.75	12.75	28,238
2024-01-11	12.75	12.75	12.75	12.75	63,666
2024-01-10	12.75	12.75	12.75	12.75	28,000
2024-01-09	12.70	12.75	12.70	12.75	83,748
2024-01-08	12.75	12.80	12.80	12.80	112,134
2024-01-05	13.25	13.25	12.65	12.75	342,892
2024-01-04	13.25	13.25	13.25	13.25	19,880
2024-01-03	13.25	13.60	13.25	13.60	149,997
2024-01-02	13.15	13.60	13.15	13.60	43,597
2024-01-01	13.15	13.15	13.15	13.15	0
2023-12-29	13.15	13.15	13.15	13.15	50,000
2023-12-28	13.15	13.15	12.50	13.15	51,067
2023-12-27	13.15	13.20	13.15	13.15	14,855
2023-12-26	13.15	13.15	13.15	13.15	0
2023-12-25	13.15	13.15	13.15	13.15	0
2023-12-22	13.15	13.15	13.15	13.15	11,000
2023-12-21	13.15	13.15	13.15	13.15	105,863
2023-12-20	13.25	13.25	13.15	13.15	94,392
2023-12-19	13.25	13.25	13.15	13.25	1,124,204
2023-12-18	13.15	13.25	13.15	13.25	24,235
2023-12-15	13.15	13.15	13.15	13.15	18,561
2023-12-14	13.15	13.15	13.15	13.15	96,274
2023-12-13	13.25	13.25	13.15	13.15	54,181
2023-12-12	13.15	13.25	13.15	13.25	3,372
2023-12-11	13.15	13.15	13.15	13.15	65,000
2023-12-08	13.15	13.15	13.15	13.15	104,060
2023-12-07	13.15	13.50	13.50	13.50	217,990
2023-12-06	13.00	13.15	13.00	13.15	94,784
2023-12-05	12.75	13.25	12.75	12.75	221,368
2023-12-04	12.75	12.75	12.70	12.75	325,135
2023-12-01	12.50	13.00	12.50	13.00	115,439
2023-11-30	12.75	13.00	12.75	12.75	302,920
2023-11-29	12.75	12.75	12.75	12.75	240,000
2023-11-28	12.75	12.75	12.75	12.75	106,863
2023-11-27	12.75	12.75	12.75	12.75	59,078
2023-11-24	12.85	12.85	12.75	12.75	1,171,252
2023-11-23	12.85	12.85	12.85	12.85	6,038
2023-11-22	13.25	13.25	12.75	12.85	514,010
2023-11-21	13.25	13.25	13.25	13.25	970,700
2023-11-20	13.25	13.25	13.20	13.20	130,027
2023-11-17	13.35	13.65	13.25	13.25	2,406,337
2023-11-16	13.35	13.35	13.35	13.35	14,067
2023-11-15	13.25	13.35	13.25	13.35	209,072
2023-11-14	13.25	13.25	13.25	13.25	924,031
2023-11-13	13.25	13.25	13.00	13.25	429,715
2023-11-10	13.25	13.25	13.25	13.25	148,309
2023-11-09	13.50	13.50	13.25	13.25	596,476
2023-11-08	13.50	13.50	13.50	13.50	86,665
2023-11-07	13.50	13.50	13.50	13.50	1,250,000
2023-11-06	13.50	13.00	13.00	13.00	80,568
2023-11-03	13.50	13.50	13.50	13.50	455
2023-11-02	13.50	14.30	14.30	14.30	201,776
2023-11-01	13.50	13.00	13.00	13.00	1,900
2023-10-31	13.50	13.50	13.50	13.50	27,169
2023-10-30	13.50	13.50	13.50	14.00	5,348
2023-10-27	13.50	14.00	13.50	14.00	16,881
2023-10-26	13.50	13.50	13.50	13.50	15,000
2023-10-25	13.25	13.50	13.25	13.50	85,016
2023-10-24	13.25	13.25	13.25	13.25	47,241
2023-10-23	13.25	13.25	13.25	13.25	8,000
2023-10-20	13.25	13.25	13.25	13.25	88,711
2023-10-19	13.25	13.50	13.10	13.10	18,688
2023-10-18	13.25	13.25	13.25	13.25	58,247
2023-10-17	13.25	13.25	13.25	13.25	302,684
2023-10-16	13.25	13.25	12.70	13.25	233,451
2023-10-13	13.10	12.80	12.80	12.80	279,679
2023-10-12	12.85	13.10	12.85	13.10	394,666
2023-10-11	12.85	12.85	12.85	12.85	760,000
2023-10-10	12.75	12.85	12.75	12.85	1,453,275
2023-10-09	12.95	12.95	12.75	12.75	134,367
2023-10-06	12.95	12.95	12.95	12.95	2,218,000
2023-10-05	13.10	13.10	12.95	12.95	807,201
2023-10-04	13.25	13.10	13.10	13.10	1,096,745
2023-10-03	13.25	13.25	13.25	13.25	276,036
2023-10-02	13.25	13.25	13.25	13.25	595,378
2023-09-29	13.25	13.25	13.25	13.25	88,978
2023-09-28	13.25	13.50	13.25	13.25	177,808
2023-09-27	13.25	13.25	13.25	13.25	518,174
2023-09-26	13.15	13.50	13.50	13.50	1,262,362
2023-09-25	13.50	13.50	13.15	13.15	682,597
2023-09-22	14.00	14.00	13.15	13.50	2,685,678
2023-09-21	13.75	14.00	13.60	14.00	76,774
2023-09-20	13.75	13.75	13.75	13.75	177,394
2023-09-19	13.25	13.75	13.25	13.75	368,844
2023-09-18	13.25	13.25	13.25	13.25	294,829
2023-09-15	13.25	13.25	13.25	13.25	442,488
2023-09-14	14.25	13.80	13.00	13.00	1,664,138
2023-09-13	14.75	14.75	14.75	14.75	291,209
2023-09-12	14.75	14.75	14.75	14.75	23,764
2023-09-11	14.90	15.30	15.30	15.30	131,697
2023-09-08	15.00	15.00	14.90	14.90	25,667
2023-09-07	15.00	15.20	15.20	15.20	200,400
2023-09-06	15.05	15.05	15.00	15.00	642,123
2023-09-05	15.15	15.50	15.50	15.50	1,720,164
2023-09-04	15.15	15.20	15.20	15.20	65,469
2023-09-01	15.15	15.50	15.50	15.50	274,361
2023-08-31	15.00	15.15	15.00	15.15	1,714,262
2023-08-30	15.10	15.10	15.00	15.00	542,521
2023-08-29	15.10	15.10	15.10	15.10	230,329
2023-08-28	15.10	15.10	15.10	15.10	0
2023-08-25	15.10	15.10	15.10	15.10	306
2023-08-24	15.10	15.10	15.10	15.10	57,106
2023-08-23	15.10	15.10	15.10	15.10	65,172
2023-08-22	14.75	15.10	14.75	15.10	151,110
2023-08-21	14.75	15.00	14.75	14.75	159,436
2023-08-18	14.75	14.75	14.75	14.75	373,344
2023-08-17	14.75	14.75	14.75	14.75	231,961
2023-08-16	15.00	15.25	14.75	14.75	2,031,217
2023-08-15	15.25	15.00	15.00	15.00	1,591,934
2023-08-14	15.50	15.50	15.25	15.25	187,602
2023-08-11	15.50	15.50	15.50	15.50	152,319
2023-08-10	15.50	15.50	15.50	15.50	105,033
2023-08-09	15.50	15.50	15.50	15.50	193,811
2023-08-08	15.75	15.50	15.25	15.25	450,910
2023-08-07	16.00	16.00	15.75	15.75	244,653
2023-08-04	15.75	15.75	15.75	15.75	195,000
2023-08-03	16.00	16.00	15.75	15.75	126,369
2023-08-02	16.00	16.00	16.00	16.00	367,364
2023-08-01	16.00	16.00	15.60	16.00	253,406
2023-07-31	16.00	16.10	16.10	16.10	148,293
2023-07-28	15.50	15.75	15.50	15.75	753,048
2023-07-27	15.50	15.50	15.50	15.50	409,601
2023-07-26	15.50	15.50	15.50	15.50	67,221
2023-07-25	15.25	15.50	15.25	15.50	136,565
2023-07-24	15.75	15.70	15.40	15.40	135,603
2023-07-21	15.75	16.00	15.75	15.75	57,287
2023-07-20	15.75	15.75	15.75	15.75	158,496
2023-07-19	15.40	15.60	15.60	15.60	156,541
2023-07-18	15.40	15.50	15.50	15.50	189,836
2023-07-17	15.25	15.40	15.25	15.40	201,934
2023-07-14	15.25	15.80	15.80	15.80	45,173
2023-07-13	15.25	15.25	15.25	15.25	71,739
2023-07-12	15.25	15.50	15.25	15.25	339,104
2023-07-11	15.75	15.75	15.25	15.25	192,826
2023-07-10	15.75	15.75	15.75	15.75	26,646
2023-07-07	15.75	15.75	15.75	15.75	118,258
2023-07-06	15.75	15.75	15.75	15.75	114,989
2023-07-05	16.00	16.00	15.75	15.75	23,440
2023-07-04	16.00	16.00	16.00	16.00	112,938
2023-07-03	16.25	16.25	16.00	16.00	55,209
2023-06-30	16.25	16.25	16.25	16.25	346,715
2023-06-29	16.25	16.25	16.25	16.25	151,604
2023-06-28	16.25	16.25	16.25	16.25	215,345
2023-06-27	16.25	16.00	16.00	16.00	50,065
2023-06-26	16.25	16.25	16.25	16.25	529,343
2023-06-23	16.50	16.50	16.25	16.25	303,937
2023-06-22	16.50	16.50	16.50	16.50	25,279
2023-06-21	16.50	16.50	16.50	16.50	246,847
2023-06-20	16.50	16.60	16.50	16.60	336,855
2023-06-19	16.50	16.50	16.50	16.50	373,263
2023-06-16	16.25	16.50	16.25	16.50	275,530
2023-06-15	16.25	16.25	16.25	16.25	94,644
2023-06-14	16.25	16.25	16.00	16.25	187,705
2023-06-13	16.00	16.25	16.00	16.25	178,575
2023-06-12	16.00	16.00	16.00	16.00	143,310
2023-06-09	16.25	16.25	16.00	16.00	508,457
2023-06-08	16.00	16.25	16.00	16.25	171,029
2023-06-07	16.00	16.00	16.00	16.00	69,985
2023-06-06	15.75	16.00	15.75	16.00	357,055
2023-06-05	15.75	15.75	15.75	15.75	36,581
2023-06-02	15.25	15.75	15.25	15.75	1,009,528
2023-06-01	14.75	14.75	14.75	14.75	103,032
2023-05-31	14.75	14.75	14.75	14.75	34,027
2023-05-30	15.00	15.00	14.75	14.75	83,220
2023-05-29	15.00	15.00	15.00	15.00	0
2023-05-26	15.15	15.15	14.75	15.00	432,764
2023-05-25	15.25	15.25	15.15	15.15	92,330
2023-05-24	15.25	15.25	15.25	15.25	4,681
2023-05-23	15.50	15.50	15.25	15.25	222,061
2023-05-22	15.25	15.50	15.25	15.50	132,200
2023-05-19	15.00	15.25	15.00	15.25	150,178
2023-05-18	14.75	15.00	14.75	15.00	217,892
2023-05-17	15.25	15.00	14.75	14.75	1,137,840
2023-05-16	15.75	15.75	15.25	15.25	493,236
2023-05-15	16.25	16.25	15.75	15.75	629,247
2023-05-12	16.25	16.25	16.25	16.25	256,241
2023-05-11	16.25	16.60	16.25	16.25	112,523
2023-05-10	16.25	16.60	16.60	16.60	321,860
2023-05-09	16.25	16.50	16.25	16.25	212,312
2023-05-08	16.25	16.25	16.25	16.25	0
2023-05-05	16.25	16.25	16.25	16.25	144,396
2023-05-04	16.25	16.25	16.25	16.25	182,726
2023-05-03	16.75	16.75	16.25	16.25	564,357
2023-05-02	17.00	17.00	16.75	16.75	231,361
2023-05-01	17.00	17.00	17.00	17.00	0
2023-04-28	17.00	17.00	17.00	17.00	240,502
2023-04-27	17.40	17.50	17.00	17.00	547,732
2023-04-26	18.50	20.30	18.50	18.90	4,089,472
2023-04-25	19.00	19.00	18.50	18.50	1,386,136
2023-04-24	18.25	19.25	18.25	19.25	1,295,075
2023-04-21	18.15	18.30	18.15	18.25	594,795
2023-04-20	18.00	18.30	17.80	18.15	890,075
2023-04-19	18.25	18.15	18.00	18.00	708,421
2023-04-18	18.50	18.50	18.25	18.25	631,853
2023-04-17	18.50	18.50	18.50	18.50	615,938
2023-04-14	17.75	18.40	18.40	18.40	3,655,171
2023-04-13	17.75	17.75	17.75	17.75	228,848
2023-04-12	17.75	17.80	17.80	17.80	440,814
2023-04-11	18.25	18.00	17.75	17.75	6,402,354
2023-04-10	17.75	17.75	17.75	17.75	0
2023-04-07	17.75	17.75	17.75	17.75	0
2023-04-06	18.00	18.00	17.75	17.75	1,960,175
2023-04-05	18.00	18.00	17.75	18.00	592,871
2023-04-04	18.00	18.20	18.20	18.20	627,185
2023-04-03	17.75	17.80	17.80	17.80	576,496
2023-03-31	17.75	17.75	17.75	17.75	299,853
2023-03-30	17.75	17.70	17.70	17.70	377,549
2023-03-29	17.75	17.75	17.70	17.75	123,775
2023-03-28	18.05	18.05	17.75	17.75	475,045
2023-03-27	17.90	18.10	17.90	18.05	635,336
2023-03-24	17.40	17.75	17.20	17.75	1,568,931
2023-03-23	17.00	17.00	17.00	17.00	31,369
2023-03-22	17.00	17.00	17.00	17.00	22,000
2023-03-21	17.15	17.15	17.00	17.15	59,641
2023-03-20	17.25	17.25	17.00	17.15	128,187
2023-03-17	17.25	17.25	17.25	17.25	249,405
2023-03-16	17.25	17.25	17.00	17.25	15,343
2023-03-15	17.25	17.25	17.00	17.25	278,032
2023-03-14	17.25	17.25	17.25	17.25	125,000
2023-03-13	17.25	17.25	17.25	17.25	150,000
2023-03-10	17.25	17.25	17.25	17.00	112,220
2023-03-09	17.25	17.00	17.00	17.00	65,204
2023-03-08	17.25	17.25	17.25	17.25	96,835
2023-03-07	17.75	17.75	17.25	17.25	79,735
2023-03-06	17.75	17.75	17.75	17.75	67,460
2023-03-03	17.75	17.75	17.75	17.75	88,685
2023-03-02	17.50	17.75	17.50	17.75	64,393
2023-03-01	17.15	17.50	17.15	17.50	166,222
2023-02-28	17.15	17.15	17.15	17.15	310,000
2023-02-27	17.15	17.15	17.00	17.15	248,106
2023-02-24	17.15	17.15	17.15	17.15	0
2023-02-23	17.15	17.15	17.15	17.15	10,000
2023-02-22	17.15	17.15	17.15	17.15	0
2023-02-21	17.15	17.15	17.15	17.15	28,111
2023-02-20	17.25	17.25	17.00	17.15	125,080
2023-02-17	17.25	17.25	17.25	17.25	52,025
2023-02-16	17.50	17.50	17.25	17.25	146,942
2023-02-15	17.50	17.50	17.50	17.50	58,370
2023-02-14	17.50	17.50	16.85	17.50	816,857
2023-02-13	18.25	18.25	18.25	18.25	188,419
2023-02-10	18.25	18.25	18.25	18.25	270,639
2023-02-09	18.25	18.30	18.25	18.25	440,050
2023-02-08	18.25	18.25	18.25	18.25	290,723
2023-02-07	18.25	18.25	18.25	18.25	195,283
2023-02-06	18.00	18.50	18.00	18.25	245,728
2023-02-03	18.00	18.00	18.00	18.00	44,394
2023-02-02	17.75	18.00	17.75	18.00	468,867
2023-02-01	17.25	17.75	17.25	17.75	278,572
2023-01-31	17.25	17.25	17.25	17.25	455,300
2023-01-30	17.00	17.00	17.00	17.00	99,934
2023-01-27	17.00	17.00	17.00	17.00	198,226
2023-01-26	17.00	17.00	17.00	17.00	99,076
2023-01-25	18.00	18.00	17.00	17.00	255,210
2023-01-24	18.00	18.00	18.00	18.00	41,600
2023-01-23	17.85	17.85	17.85	17.85	38,357
2023-01-20	18.05	17.90	17.90	17.90	58,713
2023-01-19	18.05	18.05	18.05	18.05	103,152
2023-01-18	18.05	18.05	18.05	18.05	49,577
2023-01-17	17.90	18.05	17.85	18.05	521,563
2023-01-16	17.85	18.00	17.90	17.90	211,372
2023-01-13	18.35	18.35	17.85	17.85	233,934
2023-01-12	18.25	18.35	18.25	18.35	170,093
2023-01-11	18.75	18.75	18.25	18.25	256,400
2023-01-10	19.25	19.00	19.00	19.00	578,257
2023-01-09	18.85	19.35	18.85	19.25	844,695
2023-01-06	18.50	18.50	18.50	18.50	42,613
2023-01-05	18.50	18.50	18.50	18.50	24,943
2023-01-04	18.25	18.25	18.25	18.25	3,750
2023-01-03	18.25	18.25	17.80	18.25	82,889
2023-01-02	18.25	18.25	18.25	18.25	0
2022-12-30	18.25	18.25	18.25	18.25	29,012
2022-12-29	18.25	18.25	18.25	18.25	21,711
2022-12-28	18.25	18.25	18.25	18.25	80,364
2022-12-27	18.25	18.25	18.25	18.25	0
2022-12-26	18.25	18.25	18.25	18.25	0
2022-12-23	18.25	18.25	18.25	18.25	0
2022-12-22	18.25	18.25	18.25	18.25	69,046
2022-12-21	18.25	18.25	18.25	18.25	18,053
2022-12-20	18.25	18.25	18.00	18.25	52,346
2022-12-19	17.75	17.75	17.75	17.75	41,641
2022-12-16	17.75	17.75	17.75	17.75	2,554
2022-12-15	17.75	17.75	17.75	17.75	61,684
2022-12-14	17.75	17.75	17.75	17.75	41,883
2022-12-13	18.85	18.85	17.75	17.75	358,364
2022-12-12	19.00	19.00	18.75	18.85	285,330
2022-12-09	19.00	19.00	19.00	19.00	283,071
2022-12-08	18.50	18.75	18.50	18.75	473,395
2022-12-07	18.25	18.60	18.60	18.60	159,759
2022-12-06	18.25	18.25	18.25	18.25	51,407
2022-12-05	18.25	18.25	18.25	18.25	62,642
2022-12-02	17.75	18.50	17.75	18.25	1,153,627
2022-12-01	17.50	17.75	17.50	17.75	307,000
2022-11-30	16.75	17.50	17.50	17.50	417,000
2022-11-29	17.25	17.00	16.70	16.75	329,450
2022-11-28	17.25	17.25	17.25	17.25	61,961
2022-11-25	17.25	17.25	17.25	17.25	0
2022-11-24	17.25	17.50	17.50	17.50	125,550
2022-11-23	16.75	17.30	16.75	17.25	121,424
2022-11-22	16.75	16.75	16.75	16.75	38,955
2022-11-21	16.75	16.75	16.75	16.75	113,336
2022-11-18	17.25	17.25	16.75	16.75	255,820
2022-11-17	17.25	17.25	17.25	17.25	3,969
2022-11-16	17.50	17.50	17.25	17.25	85,000
2022-11-15	17.50	17.50	17.50	17.50	677,148
2022-11-14	17.25	17.50	17.25	17.50	713,959
2022-11-11	17.25	17.00	17.00	17.00	183,981
2022-11-10	17.25	17.25	17.25	17.25	123,181
2022-11-09	17.25	17.25	17.25	17.25	150,673
2022-11-08	17.00	17.25	17.00	17.25	322,869
2022-11-07	16.50	16.75	16.50	16.75	162,150
2022-11-04	16.50	16.50	16.50	16.50	129,418
2022-11-03	16.25	16.50	16.25	16.50	110,249
2022-11-02	15.50	16.50	15.50	16.25	313,325
2022-11-01	15.25	15.50	15.25	15.50	224,806
2022-10-31	15.25	15.25	15.25	15.25	762,975
2022-10-28	15.50	15.50	15.10	15.25	721,903
2022-10-27	15.50	15.50	15.50	15.50	168,621
2022-10-26	15.35	15.50	15.35	15.50	345,940
2022-10-25	15.35	15.35	15.35	15.35	107,696
2022-10-24	15.25	15.35	15.25	15.35	124,591
2022-10-21	15.00	15.00	15.00	15.00	154,939
2022-10-20	17.00	17.00	14.75	15.00	712,985
2022-10-19	17.25	17.25	17.00	17.00	505,593
2022-10-18	17.10	17.25	17.10	17.25	376,190
2022-10-17	17.10	17.10	16.70	17.10	135,494
2022-10-14	17.10	17.10	17.10	17.10	422,813
2022-10-13	17.00	17.10	17.00	17.10	101,355
2022-10-12	17.00	17.00	16.20	17.00	83,743
2022-10-11	17.00	17.00	17.00	17.00	52,386
2022-10-10	17.00	17.25	17.00	17.00	228,113
2022-10-07	17.25	17.25	17.25	17.25	369,308
2022-10-06	17.75	17.80	17.00	17.00	264,320
2022-10-05	17.75	17.75	17.75	17.75	33,000
2022-10-04	18.00	18.00	17.75	17.75	238,474
2022-10-03	18.50	18.50	18.00	18.00	379,845
2022-09-30	18.50	18.50	18.50	18.50	29,158
2022-09-29	18.00	18.70	18.70	18.50	378,002
2022-09-28	18.25	18.25	17.50	18.00	200,589
2022-09-27	18.50	18.50	18.25	18.25	60,961
2022-09-26	19.50	19.60	18.70	18.80	396,365
2022-09-23	19.25	19.25	19.25	19.25	125,975
2022-09-22	19.10	19.75	19.10	19.25	491,849
2022-09-21	17.75	19.10	17.75	19.10	384,300
2022-09-20	17.50	17.75	17.50	17.75	32,859
2022-09-19	17.50	17.50	17.50	17.50	0
2022-09-16	17.50	17.50	17.50	17.50	43,358
2022-09-15	17.50	17.50	17.50	17.50	271
2022-09-14	17.50	17.50	17.50	17.50	15
2022-09-13	17.50	17.50	17.50	17.50	163,000
2022-09-12	17.50	17.50	17.50	17.50	227,707
2022-09-09	17.50	17.50	17.50	17.50	28,491
2022-09-08	17.50	17.50	17.50	17.50	93,949
2022-09-07	17.50	17.50	17.50	17.50	200
2022-09-06	17.75	17.75	17.50	17.50	53,557
2022-09-05	18.25	18.25	17.75	17.75	202,126
2022-09-02	18.25	18.25	18.25	18.25	149,923
2022-09-01	17.75	17.30	17.30	17.30	142,204
2022-08-31	17.00	17.75	17.00	17.75	117,241
2022-08-30	16.75	17.00	16.50	17.00	103,085
2022-08-29	16.75	16.75	16.75	16.75	0
2022-08-26	16.75	16.75	16.75	16.75	85,000
2022-08-25	16.75	16.75	16.75	16.75	164,567
2022-08-24	17.25	17.25	16.75	16.75	96,168
2022-08-23	17.25	17.25	17.25	17.25	62,529
2022-08-22	17.25	17.25	17.25	17.25	15,000
2022-08-19	17.25	17.25	17.25	17.25	12,340
2022-08-18	17.00	17.25	17.00	17.25	80,358
2022-08-17	15.50	17.00	15.50	17.00	209,623
2022-08-16	15.50	15.50	15.50	15.50	49,115
2022-08-15	15.50	15.50	15.50	15.50	79,028
2022-08-12	15.00	15.50	14.50	15.50	218,750
2022-08-11	14.00	15.00	14.00	15.00	216,184
2022-08-10	14.00	14.00	14.00	14.00	30,000
2022-08-09	14.00	14.00	14.00	14.00	0
2022-08-08	14.00	14.00	14.00	14.00	6,018
2022-08-05	14.00	14.00	14.00	14.00	103,249
2022-08-04	14.00	13.60	13.60	14.00	104,173
2022-08-03	14.00	14.00	14.00	14.00	905,326
2022-08-02	14.00	14.00	14.00	14.00	0
2022-08-01	14.25	14.25	13.50	14.00	43,296
2022-07-29	14.25	14.25	14.00	14.00	560,000
2022-07-28	14.25	14.25	14.25	14.25	39,269
2022-07-27	14.25	14.25	14.25	14.25	389,840
2022-07-26	14.00	14.00	14.00	14.00	263,788
2022-07-25	14.00	14.00	14.00	14.00	32,372
2022-07-22	14.00	14.00	14.00	14.00	95,000
2022-07-21	14.00	14.00	14.00	14.00	105,703
2022-07-20	14.50	14.50	14.00	14.00	205,768
2022-07-19	14.50	14.50	14.50	14.50	15,177
2022-07-18	14.50	14.50	14.25	14.50	158,355
2022-07-15	14.50	14.50	14.50	14.50	20,970
2022-07-14	15.00	14.00	14.00	14.50	71,838
2022-07-13	15.25	15.25	15.00	15.00	99,229
2022-07-12	15.75	15.75	15.25	15.25	165,000
2022-07-11	15.75	15.50	15.50	15.50	28,331
2022-07-08	15.75	15.75	15.75	15.75	17,116
2022-07-07	15.75	15.75	15.75	15.75	25,028
2022-07-06	15.75	15.75	15.75	15.75	15,000
2022-07-05	16.00	16.00	15.50	15.75	0
2022-07-04	16.00	16.00	16.00	16.00	6,157
2022-07-01	16.00	16.00	16.00	16.00	45,902
2022-06-30	16.00	16.00	16.00	16.00	2,296
2022-06-29	16.00	16.25	16.00	16.00	78,342
2022-06-28	17.25	17.25	16.00	16.00	156,139
2022-06-27	17.50	17.50	17.25	17.25	140,525
2022-06-24	18.50	18.50	17.50	17.50	60,000
2022-06-23	18.50	18.50	18.50	18.50	72,646
2022-06-22	18.25	18.50	18.25	18.50	85,561
2022-06-21	17.75	18.00	17.75	18.00	244,396
2022-06-20	18.25	18.25	17.75	17.75	389,298
2022-06-17	18.50	18.50	18.25	18.25	118,000
2022-06-16	18.50	19.00	19.00	19.00	86,534
2022-06-15	17.75	18.50	17.75	18.50	153,888
2022-06-14	17.75	17.75	17.75	17.75	299,593
2022-06-13	18.25	18.50	17.50	17.75	526,964
2022-06-10	17.75	18.25	17.75	18.25	183,373
2022-06-09	16.75	17.75	16.75	17.75	343,021
2022-06-08	16.75	16.75	16.75	16.75	45,821
2022-06-07	16.35	16.75	16.35	16.75	189,849
2022-06-06	16.00	16.35	16.00	16.35	88,188
2022-06-03	16.00	16.00	16.00	16.00	0
2022-06-02	16.00	16.00	16.00	16.00	0
2022-06-01	15.90	16.00	15.90	16.00	1,432,801
2022-05-31	15.90	15.90	15.90	15.90	712,739
2022-05-30	15.90	15.90	15.90	15.90	33,000
2022-05-27	16.15	16.15	15.90	15.90	758,445
2022-05-26	16.05	16.05	16.05	16.05	6,252
2022-05-25	15.95	15.95	15.95	15.95	73,075
2022-05-24	16.25	16.25	15.95	15.95	237,134
2022-05-23	16.25	16.25	16.00	16.25	50,000
2022-05-20	16.15	16.40	16.15	16.40	713,817
2022-05-19	16.15	16.15	16.15	16.15	27,460
2022-05-18	15.90	16.15	15.90	16.15	77,626
2022-05-17	15.90	15.90	15.90	15.90	35,600
2022-05-16	16.00	16.00	15.75	15.90	62,286
2022-05-13	16.00	16.00	16.00	16.00	14,187
2022-05-12	16.00	16.00	16.00	16.00	119,136
2022-05-11	16.00	16.00	16.00	16.00	98,218
2022-05-10	15.95	16.00	15.75	16.00	1,490,405
2022-05-09	16.15	16.15	15.90	15.95	494,581
2022-05-06	16.00	16.15	15.75	16.15	913,809
2022-05-05	16.00	16.00	16.00	16.00	71,101
2022-05-04	15.75	16.00	15.75	16.00	197,367
2022-05-03	15.75	15.75	15.75	15.75	15,863
2022-05-02	15.75	15.75	15.75	15.75	0
2022-04-29	15.75	15.75	15.75	15.75	49,897
2022-04-28	16.00	16.00	15.75	15.75	168,750
2022-04-27	16.00	16.00	16.00	16.00	1,000
2022-04-26	15.75	16.00	15.75	16.00	197,000
2022-04-25	16.75	16.75	15.75	15.75	304,419
2022-04-22	17.40	17.40	16.95	16.95	104,070
2022-04-21	17.75	17.75	17.25	17.40	226,812
2022-04-20	18.50	18.50	17.75	17.75	431,857
2022-04-19	18.50	18.50	18.50	18.50	257,026
2022-04-18	18.50	18.50	18.50	18.50	0
2022-04-15	18.50	18.50	18.50	18.50	0
2022-04-14	18.50	18.50	18.50	18.50	649,203
2022-04-13	19.50	19.50	18.50	18.50	221,774
2022-04-12	19.50	19.50	19.00	19.50	349,338
2022-04-11	19.40	19.50	19.40	19.50	61,913
2022-04-08	18.90	19.40	18.90	19.40	206,138
2022-04-07	18.25	18.90	18.25	18.90	88,113
2022-04-06	19.50	19.50	18.25	18.25	324,314
2022-04-05	19.25	19.50	19.25	19.50	134,254
2022-04-04	18.50	19.25	18.70	19.25	210,336
2022-04-01	18.50	18.50	18.50	18.50	63,536
2022-03-31	18.00	18.50	18.00	18.50	77,284
2022-03-30	18.00	18.00	18.00	18.00	42,914
2022-03-29	19.00	19.00	18.00	18.00	160,907
2022-03-28	17.75	19.25	17.75	19.00	317,364
2022-03-25	17.50	17.75	17.50	17.75	131,995
2022-03-24	17.25	17.50	17.25	17.50	55,971
2022-03-23	17.50	17.50	17.25	17.25	136,703
2022-03-22	16.25	17.75	16.25	17.50	559,924
2022-03-21	15.50	15.75	15.50	15.75	154,812
2022-03-18	15.50	15.50	15.50	15.50	6,748
2022-03-17	15.00	15.50	15.00	15.50	59,122
2022-03-16	14.25	15.00	15.00	15.00	416,706
2022-03-15	14.25	14.25	14.25	14.25	0
2022-03-14	14.25	14.25	14.25	14.25	20,000
2022-03-11	13.25	14.40	14.40	14.40	645,619
2022-03-10	13.25	13.25	13.25	13.25	85,281
2022-03-09	13.00	13.25	13.00	13.25	78,990
2022-03-08	12.25	13.00	12.25	13.00	155,864
2022-03-07	12.25	12.25	12.25	12.25	50,000
2022-03-04	12.25	12.25	12.25	12.25	492,066
2022-03-03	13.25	13.25	12.25	12.25	303,383
2022-03-02	14.00	14.10	13.25	13.25	2,129,717
2022-03-01	14.50	14.20	14.00	14.20	704,883
2022-02-28	14.50	14.50	14.50	14.50	931,226
2022-02-25	14.50	14.50	14.50	14.50	284,849
2022-02-24	14.50	14.50	14.50	14.50	0
2022-02-23	15.00	15.00	14.50	14.50	208,894
2022-02-22	15.25	15.25	15.00	15.00	73,788
2022-02-21	15.50	15.50	15.25	15.25	107,615
2022-02-18	15.50	15.50	15.50	15.50	6,493
2022-02-17	15.50	15.50	15.50	15.50	0
2022-02-16	16.00	16.00	15.50	15.50	71,725
2022-02-15	16.00	16.00	16.00	16.00	5,000
2022-02-14	16.00	16.00	16.00	16.00	177,973
2022-02-11	16.00	16.00	15.50	16.00	23,820
2022-02-10	16.25	16.25	16.00	16.00	98,145
2022-02-09	15.50	16.25	15.50	16.25	125,132
2022-02-08	16.50	16.50	15.25	16.50	326,237
2022-02-07	17.75	17.75	16.50	16.50	152,814
2022-02-04	17.75	17.75	17.75	17.75	12,099
2022-02-03	17.75	17.10	17.10	17.10	38,555
2022-02-02	17.75	17.75	17.75	17.75	12,000
2022-02-01	17.50	17.75	17.50	17.75	30,427
2022-01-31	16.50	17.75	16.50	17.50	286,733
2022-01-28	16.50	16.50	16.50	16.50	28,199
2022-01-27	16.50	16.50	16.50	16.50	3,291
2022-01-26	16.50	16.50	16.50	16.50	43,000
2022-01-25	16.50	16.50	16.25	16.50	90,519
2022-01-24	17.00	17.00	16.50	16.50	193,397
2022-01-21	16.75	17.00	16.75	17.00	62,267
2022-01-20	16.75	16.75	16.75	16.75	17,524
2022-01-19	16.75	16.75	16.75	16.75	41,602
2022-01-18	16.75	16.75	16.75	16.75	37,573
2022-01-17	16.00	17.00	16.00	16.75	405,277
2022-01-14	15.50	16.00	15.50	16.00	40,120
2022-01-13	15.75	16.00	16.00	15.50	63,666
2022-01-12	15.50	15.75	15.50	15.75	87,923
2022-01-11	14.90	15.75	14.90	15.50	117,054
2022-01-10	14.50	14.90	14.50	14.90	51,378
2022-01-07	13.50	14.35	13.50	14.35	230,078
2022-01-06	13.25	13.70	13.50	13.50	110,872
2022-01-05	13.00	13.25	12.75	13.25	66,598
2022-01-04	13.25	13.00	13.00	13.00	65,912
2022-01-03	13.25	13.25	13.25	13.25	0
2021-12-31	13.25	13.25	13.25	13.25	25,000
2021-12-30	13.25	13.25	13.25	13.25	10,237
2021-12-29	13.25	13.25	13.25	13.25	5,000
2021-12-28	13.25	13.25	13.25	13.25	0
2021-12-27	13.25	13.25	13.25	13.25	0
2021-12-24	13.25	13.25	13.25	13.25	8,000
2021-12-23	13.25	12.80	12.80	12.80	507,000
2021-12-22	13.25	13.25	13.25	13.25	45,000
2021-12-21	13.25	12.80	12.80	12.80	44,158
2021-12-20	13.50	13.50	12.80	12.80	88,113
2021-12-17	13.50	13.50	13.50	13.50	6,467
2021-12-16	13.50	13.50	13.50	13.50	12,387
2021-12-15	14.50	14.50	13.50	13.50	233,173
2021-12-14	14.50	14.50	14.50	14.50	3,765
2021-12-13	14.50	14.50	14.50	14.50	28,602
2021-12-10	14.25	14.50	14.25	14.50	234,922
2021-12-09	14.25	14.25	14.25	14.25	29,762
2021-12-08	14.25	14.25	14.00	14.25	37,439
2021-12-07	13.25	14.25	13.25	14.25	126,640
2021-12-06	13.25	13.25	13.25	13.25	1,237
2021-12-03	13.25	13.25	13.25	13.25	33,388
2021-12-02	12.50	13.25	12.50	13.25	132,664
2021-12-01	12.25	12.50	12.25	12.50	294,273
2021-11-30	12.25	12.25	12.25	12.25	9,550
2021-11-29	12.25	12.25	12.25	12.25	15,724
2021-11-26	12.25	12.25	12.25	12.25	8,400
2021-11-25	13.25	12.50	12.25	12.25	240,009
2021-11-24	13.25	13.25	13.25	13.25	30,200
2021-11-23	13.50	13.50	13.25	13.25	3,708
2021-11-22	13.50	13.50	13.50	13.50	13,155
2021-11-19	13.75	13.75	13.50	13.50	12,036
2021-11-18	13.75	13.75	13.75	13.75	10,989
2021-11-17	13.75	13.75	13.75	13.75	5,000
2021-11-16	13.75	13.75	13.75	13.75	6,700
2021-11-15	14.25	14.25	13.75	13.75	39,371
2021-11-12	14.50	14.50	14.25	14.25	103,880
2021-11-11	13.75	14.50	13.75	14.50	434,121
2021-11-10	13.75	13.75	13.75	13.75	30,000
2021-11-09	13.75	13.75	13.75	13.75	94,078
2021-11-08	13.00	13.75	13.00	13.75	190,405
2021-11-05	13.00	13.00	13.00	13.00	71,743
2021-11-04	13.00	13.00	13.00	13.00	43,713
2021-11-03	13.25	13.25	13.00	13.00	78,692
2021-11-02	13.25	13.25	13.25	13.25	50,000
2021-11-01	13.25	13.25	13.25	13.25	79,202
2021-10-29	13.25	13.25	13.25	13.25	15,700
2021-10-28	13.25	13.25	13.25	13.25	66,153
2021-10-27	13.50	13.50	13.25	13.25	27,674
2021-10-26	13.50	13.50	13.50	13.50	2,600
2021-10-25	13.75	13.75	13.50	13.50	63,343
2021-10-22	13.75	13.75	13.75	13.75	64,000
2021-10-21	14.75	14.75	13.75	13.75	203,661
2021-10-20	14.75	14.75	14.75	14.75	20,000
2021-10-19	14.75	14.75	14.75	14.75	50,000
2021-10-18	14.75	14.75	14.75	14.75	75,400
2021-10-15	14.75	14.75	14.50	14.75	58,929
2021-10-14	14.75	14.75	14.75	14.75	0
2021-10-13	14.75	14.75	14.75	14.75	145,578
2021-10-12	14.75	14.75	14.75	14.75	56,524
2021-10-11	14.75	14.75	14.75	14.75	7,741
2021-10-08	14.75	14.75	14.75	14.75	82,872
2021-10-07	14.75	14.75	14.75	14.75	129,321
2021-10-06	14.75	14.75	14.75	14.75	10,185
2021-10-05	14.90	14.90	14.65	14.75	353,706
2021-10-04	15.25	15.25	14.75	14.90	421,326
2021-10-01	15.25	15.25	15.25	15.25	58,131
2021-09-30	15.25	15.70	15.70	15.25	208,163
2021-09-29	15.25	15.25	15.25	15.25	98,377
2021-09-28	15.25	15.25	15.00	15.25	104,095
2021-09-27	15.25	15.70	15.70	15.70	366,977
2021-09-24	15.00	15.00	15.00	15.00	36,537
2021-09-23	14.50	15.25	14.25	15.00	752,013
2021-09-22	13.75	14.00	13.75	14.00	281,754
2021-09-21	13.75	13.75	13.75	13.75	234,771
2021-09-20	13.50	14.10	13.25	13.75	1,107,739
2021-09-17	12.25	13.50	12.00	13.50	240,673
2021-09-16	12.75	12.50	12.25	12.50	432,254
2021-09-15	12.65	12.65	12.65	12.65	479
2021-09-14	12.75	12.75	12.65	12.65	13,787
2021-09-13	13.15	13.00	13.00	12.75	197,998
2021-09-10	13.15	13.15	13.00	13.15	255,122
2021-09-09	13.15	13.15	13.15	13.15	10,000
2021-09-08	13.10	13.15	13.10	13.15	401,310
2021-09-07	12.25	13.20	13.20	13.20	529,057
2021-09-06	11.75	12.25	11.75	12.25	146,276
2021-09-03	11.50	11.75	11.50	11.75	135,000
2021-09-02	11.50	11.50	11.50	11.50	5,762
2021-09-01	11.50	11.50	11.50	11.50	10,000
2021-08-31	11.50	11.50	11.50	11.50	9,185
2021-08-30	11.50	11.50	11.50	11.50	0
2021-08-27	11.50	11.50	11.50	11.50	32,491
2021-08-26	11.50	11.50	11.50	11.50	163
2021-08-25	11.50	11.50	11.50	11.50	46,151
2021-08-24	11.50	11.50	11.50	11.50	11,850

Share	Price	Change
GCM Resources (GCM)	17.25	36.55%
Proservice Bldg (PRO)	2.40	20%
Tomco Energy (TOM)	0.0305	19.61%
Blue Star (BLU)	5.50	15.79%
Andrada Mining (ATM)	5.65	13.2%

Share	Price	Change
Fiinu (BANK)	4.00	-20%
eEnergy Group (EAAS)	2.00	-20%
Hunting (HTG)	405.00	-14.47%
PipeHawk (PIP)	1.90	-11.63%
Empyrean (EME)	0.05	-9.09%

Share	Price	Volume
Forgent (FORG)	0.01	301,571,971
Premier African Minerals (PREM)	0.01375	278,005,875
Tomco Energy (TOM)	0.0305	212,117,291
Buccaneer Ergy (BUCE)	0.009	147,859,445
Tower Resources (TRP)	0.016	140,624,971