Genincode Share History

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

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

Date	Open	High	Low	Close	Volume
2026-08-21	0.88	0.88	0.88	0.88	2,102,440
2026-08-20	0.90	0.90	0.88	0.88	987,748
2026-08-19	0.90	0.90	0.90	0.90	1,029,045
2026-08-18	0.89	0.93	0.90	0.90	1,014,337
2026-08-17	0.89	0.89	0.89	0.89	1,005,537
2026-08-14	0.90	0.90	0.89	0.89	1,769,968
2026-08-13	0.90	0.90	0.90	0.90	226,306
2026-08-12	0.93	0.93	0.90	0.90	743,995
2026-08-11	0.85	0.95	0.85	0.95	6,359,203
2026-08-10	0.85	0.85	0.85	0.85	2,412,394
2026-08-07	0.85	0.85	0.85	0.85	944,511
2026-08-06	0.85	0.85	0.83	0.85	2,765,404
2026-08-05	0.90	0.90	0.85	0.85	1,664,799
2026-08-04	0.80	0.98	0.80	0.90	6,863,559
2026-08-03	0.80	0.80	0.80	0.80	468,018
2026-07-31	0.80	0.80	0.80	0.80	422,308
2026-07-30	0.80	0.80	0.80	0.80	1,441,393
2026-07-29	0.83	0.83	0.80	0.80	1,432,398
2026-07-28	0.83	0.83	0.83	0.83	2,878,135
2026-07-27	0.83	0.83	0.83	0.83	512,049
2026-07-24	0.88	0.80	0.80	0.80	3,159,584
2026-07-23	0.80	0.88	0.80	0.88	3,918,130
2026-07-22	0.78	0.80	0.78	0.80	3,329,824
2026-07-21	0.78	0.78	0.78	0.78	3,570,780
2026-07-20	0.80	0.80	0.80	0.80	928,019
2026-07-17	0.80	0.80	0.80	0.80	29,872
2026-07-16	0.80	0.80	0.80	0.80	2,625,130
2026-07-15	0.80	0.80	0.80	0.80	344,621
2026-07-14	0.85	0.88	0.78	0.80	6,490,815
2026-07-13	0.85	0.85	0.85	0.85	708,060
2026-07-10	0.85	0.85	0.85	0.85	1,228,799
2026-07-09	0.80	0.83	0.79	0.80	5,612,693
2026-07-08	0.88	0.84	0.80	0.80	3,089,033
2026-07-07	0.90	0.95	0.88	0.88	5,825,779
2026-07-06	0.90	0.90	0.90	0.90	563,668
2026-07-03	0.95	0.95	0.88	0.90	6,541,872
2026-07-02	0.95	0.93	0.93	0.93	603,740
2026-07-01	0.95	0.95	0.95	0.95	323,120
2026-06-30	0.95	0.93	0.93	0.93	864,535
2026-06-29	0.95	0.95	0.95	0.95	831,687
2026-06-26	0.90	0.95	0.90	0.95	884,923
2026-06-25	0.90	0.90	0.88	0.90	3,963,699
2026-06-24	0.95	1.00	1.00	1.00	1,370,130
2026-06-23	0.90	0.95	0.90	0.95	5,321,245
2026-06-22	0.90	0.90	0.90	0.90	19,165
2026-06-19	0.90	0.90	0.90	0.90	1,784,386
2026-06-18	0.93	0.93	0.90	0.90	2,008,159
2026-06-17	0.88	0.93	0.83	0.93	14,588,770
2026-06-16	0.95	0.95	0.88	0.88	13,045,104
2026-06-15	0.95	0.95	0.95	0.95	691,089
2026-06-12	0.95	0.95	0.95	0.95	605,853
2026-06-11	0.90	1.08	0.90	0.95	11,195,943
2026-06-10	1.00	1.00	0.88	0.90	7,662,919
2026-06-09	1.00	1.00	1.00	1.00	2,242,865
2026-06-08	1.15	1.00	0.93	1.00	19,780,185
2026-06-05	1.15	1.15	1.10	1.15	5,330,920
2026-06-04	1.25	1.25	1.08	1.15	14,647,381
2026-06-03	1.05	1.25	1.12	1.25	39,609,704
2026-06-02	1.03	1.05	1.03	1.05	3,254,824
2026-06-01	1.05	1.05	1.03	1.03	7,523,957
2026-05-29	1.05	1.05	1.05	1.05	630,762
2026-05-28	1.05	1.05	1.05	1.05	3,250,500
2026-05-27	1.05	1.05	1.05	1.05	3,075,567
2026-05-26	1.08	1.05	1.05	1.05	4,333,377
2026-05-25	1.08	1.08	1.08	1.08	0
2026-05-22	1.10	1.10	1.08	1.08	4,976,830
2026-05-21	1.05	1.15	1.03	1.10	20,464,141
2026-05-20	1.08	1.08	1.05	1.05	2,752,544
2026-05-19	1.03	1.15	1.03	1.08	13,709,979
2026-05-18	1.05	1.05	1.00	1.03	8,385,116
2026-05-15	1.05	1.05	1.03	1.05	3,789,493
2026-05-14	1.05	1.05	1.03	1.05	3,112,162
2026-05-13	1.08	1.08	1.05	1.05	4,672,518
2026-05-12	1.10	1.10	1.08	1.08	1,320,790
2026-05-11	1.05	1.10	1.05	1.10	3,905,700
2026-05-08	1.05	1.05	1.03	1.05	6,450,973
2026-05-07	1.23	1.05	1.05	1.05	31,695,000
2026-05-06	1.25	1.25	1.23	1.23	2,219,613
2026-05-05	1.23	1.25	1.23	1.25	1,005,605
2026-05-04	1.23	1.23	1.23	1.23	0
2026-05-01	1.20	1.28	1.20	1.23	4,168,284
2026-04-30	1.15	1.25	1.13	1.20	7,102,127
2026-04-29	1.13	1.15	1.13	1.15	4,283,450
2026-04-28	1.13	1.13	1.13	1.13	1,347,928
2026-04-27	1.18	1.15	1.13	1.13	4,247,531
2026-04-24	1.20	1.20	1.18	1.18	3,817,514
2026-04-23	1.20	1.20	1.20	1.20	2,424,885
2026-04-22	1.25	1.25	1.18	1.20	4,534,448
2026-04-21	1.25	1.25	1.25	1.25	2,470,722
2026-04-20	1.20	1.25	1.20	1.25	4,791,286
2026-04-17	1.18	1.20	1.18	1.20	3,331,318
2026-04-16	1.18	1.18	1.15	1.18	2,562,928
2026-04-15	1.25	1.25	1.13	1.18	16,202,028
2026-04-14	1.35	1.35	1.13	1.25	24,748,771
2026-04-13	1.13	1.35	1.13	1.33	34,542,335
2026-04-10	1.10	1.13	1.10	1.13	3,935,407
2026-04-09	1.10	1.10	1.10	1.10	119,977
2026-04-08	1.05	1.10	1.05	1.10	2,455,612
2026-04-07	1.10	1.10	1.05	1.05	3,672,831
2026-04-06	1.10	1.10	1.10	1.10	0
2026-04-03	1.10	1.10	1.10	1.10	0
2026-04-02	1.13	1.13	1.10	1.10	2,001,921
2026-04-01	1.05	1.13	1.05	1.13	2,272,563
2026-03-31	1.03	1.09	1.09	1.09	959,676
2026-03-30	1.08	1.08	1.03	1.03	4,399,485
2026-03-27	1.10	1.10	1.08	1.08	2,331,172
2026-03-26	1.05	1.10	1.05	1.10	6,304,444
2026-03-25	1.05	1.05	1.05	1.05	457,957
2026-03-24	1.08	1.08	1.03	1.05	4,440,345
2026-03-23	1.10	1.10	1.08	1.08	1,495,325
2026-03-20	1.08	1.10	1.08	1.10	694,791
2026-03-19	1.08	1.20	1.08	1.08	11,950,378
2026-03-18	1.08	1.10	1.08	1.08	2,261,891
2026-03-17	1.10	1.13	1.05	1.08	6,113,231
2026-03-16	1.13	1.13	1.13	1.13	707,661
2026-03-13	1.13	1.13	1.13	1.13	3,253,692
2026-03-12	1.13	1.13	1.13	1.13	2,390,839
2026-03-11	1.13	1.13	1.13	1.13	5,408,847
2026-03-10	1.10	1.18	1.10	1.13	2,941,709
2026-03-09	1.18	1.18	1.05	1.10	5,143,453
2026-03-06	1.18	1.25	1.18	1.18	9,035,582
2026-03-05	1.15	1.18	1.15	1.18	6,643,466
2026-03-04	1.10	1.15	1.10	1.15	4,357,463
2026-03-03	1.08	1.10	1.08	1.10	2,332,604
2026-03-02	1.13	1.15	1.03	1.08	7,620,453
2026-02-27	1.15	1.15	1.10	1.13	6,029,896
2026-02-26	1.18	1.18	1.15	1.15	2,377,970
2026-02-25	1.20	1.25	1.18	1.18	10,418,509
2026-02-24	1.08	1.23	1.08	1.20	12,411,486
2026-02-23	1.03	1.08	1.03	1.08	9,373,257
2026-02-20	1.05	1.05	1.05	1.05	5,981,133
2026-02-19	1.08	1.08	1.03	1.05	5,039,622
2026-02-18	1.15	1.15	1.03	1.05	15,683,114
2026-02-17	1.18	1.18	1.08	1.15	2,808,018
2026-02-16	1.08	1.23	1.08	1.18	18,438,983
2026-02-13	1.08	1.08	1.08	1.08	9,850,266
2026-02-12	1.10	1.10	1.08	1.08	3,530,968
2026-02-11	1.10	1.20	1.05	1.08	1,807,760
2026-02-10	1.15	1.10	1.10	1.10	7,010,002
2026-02-09	1.15	1.23	1.15	1.15	5,980,006
2026-02-06	1.15	1.20	1.13	1.15	7,715,060
2026-02-05	1.23	1.23	1.10	1.15	2,677,060
2026-02-04	1.35	1.35	1.15	1.23	5,497,460
2026-02-03	1.18	1.35	1.18	1.28	7,897,698
2026-02-02	1.18	1.18	1.13	1.18	1,507,578
2026-01-30	1.18	1.19	1.19	1.19	3,009,161
2026-01-29	1.10	1.35	1.08	1.18	11,881,556
2026-01-28	1.05	1.20	0.98	1.10	7,467,452
2026-01-27	1.05	1.05	1.03	1.05	1,058,966
2026-01-26	1.10	1.05	1.00	1.05	3,543,698
2026-01-23	1.08	1.10	1.03	1.10	11,696,606
2026-01-22	1.15	1.15	1.03	1.15	26,635,572
2026-01-21	1.90	1.90	1.85	1.85	720,262
2026-01-20	1.90	1.90	1.90	1.90	807,468
2026-01-19	1.90	1.90	1.90	1.90	219,978
2026-01-16	1.90	1.90	1.90	1.90	174,277
2026-01-15	1.90	1.90	1.90	1.90	102,345
2026-01-14	1.90	1.90	1.90	1.90	391,862
2026-01-13	1.90	1.90	1.90	1.90	424,111
2026-01-12	1.95	1.95	1.90	1.90	411,069
2026-01-09	2.05	2.05	1.90	1.95	2,118,099
2026-01-08	2.15	2.20	2.20	2.20	918,648
2026-01-07	2.20	2.20	2.05	2.05	2,217,807
2026-01-06	2.45	2.30	2.30	2.30	967,221
2026-01-05	2.40	2.45	2.40	2.45	298,412
2026-01-02	2.40	2.40	2.40	2.40	518,887
2026-01-01	2.40	2.40	2.40	2.40	0
2025-12-31	2.45	2.45	2.40	2.40	536,248
2025-12-30	2.26	2.60	2.25	2.60	1,737,857
2025-12-29	2.20	2.20	2.15	2.20	381,753
2025-12-26	2.20	2.20	2.20	2.20	0
2025-12-25	2.20	2.20	2.20	2.20	0
2025-12-24	2.25	2.25	2.20	2.20	765,115
2025-12-23	2.45	2.45	2.20	2.25	1,266,221
2025-12-22	2.60	2.56	2.45	2.45	1,491,423
2025-12-19	2.50	2.65	2.50	2.60	861,911
2025-12-18	2.80	2.80	2.50	2.50	885,445
2025-12-17	2.85	3.15	2.80	2.80	951,620
2025-12-16	2.80	2.85	2.80	2.85	221,388
2025-12-15	2.80	2.80	2.80	2.80	10,379
2025-12-12	2.80	2.80	2.80	2.80	150,144
2025-12-11	2.85	2.85	2.80	2.80	301,821
2025-12-10	3.00	3.00	2.85	2.85	788,314
2025-12-09	2.90	3.00	2.85	3.00	1,314,259
2025-12-08	3.40	3.40	2.85	2.85	1,885,165
2025-12-05	3.75	3.85	3.20	3.40	4,735,998
2025-12-04	3.92	4.25	3.50	3.90	12,900,972
2025-12-03	2.30	3.05	2.30	3.00	3,573,247
2025-12-02	2.15	2.15	2.15	2.15	21,238
2025-12-01	2.15	2.15	2.15	2.15	0
2025-11-28	2.15	2.15	2.15	2.15	75,392
2025-11-27	2.15	2.15	2.15	2.15	309,745
2025-11-26	2.10	2.15	2.10	2.15	453,287
2025-11-25	2.10	2.10	2.10	2.10	202,179
2025-11-24	2.10	2.10	2.10	2.10	118,706
2025-11-21	2.30	2.30	2.10	2.10	229,783
2025-11-20	2.30	2.30	2.30	2.30	0
2025-11-19	2.30	2.30	2.25	2.30	325,396
2025-11-18	2.30	2.30	2.30	2.30	105,844
2025-11-17	2.30	2.30	2.30	2.30	16,127
2025-11-14	2.50	2.45	2.30	2.30	123,491
2025-11-13	2.45	2.50	2.40	2.50	186,003
2025-11-12	2.70	2.70	2.60	2.60	409,637
2025-11-11	2.70	2.70	2.70	2.70	19,283
2025-11-10	2.70	2.70	2.70	2.70	108,242
2025-11-07	2.70	2.70	2.70	2.70	42,527
2025-11-06	2.70	2.70	2.65	2.70	237,351
2025-11-05	2.85	2.85	2.70	2.70	248,437
2025-11-04	2.90	2.90	2.85	2.85	114,539
2025-11-03	2.90	2.90	2.90	2.90	15,887
2025-10-31	2.90	2.90	2.90	2.90	151,695
2025-10-30	3.25	3.25	2.90	2.90	504,448
2025-10-29	3.40	3.40	3.25	3.25	113,105
2025-10-28	3.25	3.50	3.50	3.50	244,563
2025-10-27	3.30	3.35	3.22	3.25	289,966
2025-10-24	3.50	3.30	3.20	3.20	538,967
2025-10-23	3.60	3.60	3.50	3.50	173,060
2025-10-22	3.60	3.60	3.60	3.60	50,176
2025-10-21	3.60	3.60	3.60	3.60	44,586
2025-10-20	3.60	3.60	3.60	3.60	6,406
2025-10-17	3.60	3.60	3.60	3.60	213,124
2025-10-16	3.60	3.60	3.60	3.60	10,714
2025-10-15	3.75	3.75	3.60	3.60	103,381
2025-10-14	3.60	3.75	3.60	3.75	301,025
2025-10-13	3.60	3.60	3.60	3.60	138,419
2025-10-10	3.60	3.60	3.60	3.60	342,591
2025-10-09	3.60	3.60	3.60	3.60	34,906
2025-10-08	3.60	3.60	3.60	3.60	213,409
2025-10-07	3.60	3.60	3.60	3.60	297,956
2025-10-06	3.60	3.60	3.60	3.60	11,157
2025-10-03	3.60	3.60	3.60	3.60	147,219
2025-10-02	3.60	3.60	3.60	3.60	126,826
2025-10-01	3.60	3.60	3.50	3.60	592,192
2025-09-30	3.85	3.85	3.57	3.60	1,179,660
2025-09-29	4.30	4.30	4.20	4.20	620,329
2025-09-26	4.45	4.45	4.30	4.30	186,332
2025-09-25	4.60	4.85	4.45	4.45	2,310,813
2025-09-24	4.15	4.30	4.10	4.30	915,414
2025-09-23	4.50	4.50	3.90	4.15	3,117,044
2025-09-22	3.85	4.40	4.40	4.40	7,786,588
2025-09-19	3.35	4.00	3.35	3.85	1,375,066
2025-09-18	3.95	4.00	3.25	3.35	2,194,106
2025-09-17	3.65	4.10	4.10	4.10	14,164,994
2025-09-16	1.55	3.84	3.35	3.84	20,943,649
2025-09-15	1.55	1.55	1.55	1.55	28,524
2025-09-12	1.55	1.55	1.55	1.55	15,646
2025-09-11	1.55	1.55	1.55	1.55	19,180
2025-09-10	1.40	1.55	1.40	1.55	763,047
2025-09-09	1.40	1.40	1.40	1.40	147,006
2025-09-08	1.40	1.40	1.40	1.40	1,284,802
2025-09-05	1.40	1.53	1.40	1.40	98,709
2025-09-04	1.40	1.40	1.40	1.40	15,006
2025-09-03	1.40	1.40	1.40	1.40	0
2025-09-02	1.40	1.40	1.40	1.40	1,789
2025-09-01	1.40	1.40	1.40	1.40	114,267
2025-08-29	1.40	1.40	1.40	1.40	66,697
2025-08-28	1.40	1.40	1.40	1.40	0
2025-08-27	1.40	1.40	1.40	1.40	372,304
2025-08-26	1.40	1.40	1.40	1.40	187,468
2025-08-25	1.40	1.40	1.40	1.40	0
2025-08-22	1.40	1.40	1.40	1.40	27,231
2025-08-21	1.40	1.40	1.40	1.40	219,896
2025-08-20	1.40	1.40	1.40	1.40	16,451
2025-08-19	1.40	1.40	1.40	1.40	11,918
2025-08-18	1.40	1.40	1.40	1.40	314,571
2025-08-15	1.35	1.48	1.40	1.40	314,300
2025-08-14	1.50	1.45	1.45	1.45	1,119,153
2025-08-13	1.55	1.55	1.50	1.50	443,479
2025-08-12	1.55	1.55	1.55	1.55	1,906,126
2025-08-11	1.55	1.55	1.55	1.55	10,776
2025-08-08	1.55	1.55	1.55	1.55	1,441,932
2025-08-07	1.55	1.55	1.55	1.55	107,741
2025-08-06	1.65	1.60	1.60	1.60	1,074,907
2025-08-05	1.80	1.80	1.80	1.80	1,859,049
2025-08-04	1.80	1.98	1.98	1.98	826,704
2025-08-01	1.80	1.80	1.80	1.80	374,681
2025-07-31	1.80	1.80	1.80	1.80	21,690
2025-07-30	1.80	1.80	1.80	1.80	114,907
2025-07-29	1.80	1.80	1.80	1.80	6,504
2025-07-28	1.80	1.80	1.80	1.80	18,662
2025-07-25	1.80	1.80	1.80	1.80	112,893
2025-07-24	1.80	1.80	1.80	1.80	7,947
2025-07-23	1.80	1.80	1.80	1.80	2,582
2025-07-22	1.90	1.90	1.80	1.80	83,366
2025-07-21	1.90	1.90	1.90	1.90	18,880
2025-07-18	1.90	1.90	1.90	1.90	85,059
2025-07-17	1.90	1.90	1.90	1.90	238,104
2025-07-16	1.90	1.90	1.90	1.90	100,000
2025-07-15	1.90	1.90	1.90	1.90	38,026
2025-07-14	1.90	1.90	1.90	1.90	97,010
2025-07-11	1.90	2.00	1.90	2.00	49,146
2025-07-10	1.90	2.04	1.90	1.90	212,651
2025-07-09	1.85	1.90	1.85	1.90	98,758
2025-07-08	1.90	1.90	1.80	1.85	185,874
2025-07-07	2.00	2.00	1.75	1.80	2,567,716
2025-07-04	2.25	2.25	2.25	2.25	132,202
2025-07-03	2.25	2.25	2.25	2.25	26,778
2025-07-02	2.25	2.25	2.25	2.25	277,209
2025-07-01	2.25	2.25	2.25	2.25	93,630
2025-06-30	2.25	2.25	2.25	2.25	12,818
2025-06-27	2.25	2.25	2.25	2.25	60,510
2025-06-26	2.25	2.25	2.25	2.25	70,528
2025-06-25	2.25	2.25	2.25	2.25	65,320
2025-06-24	2.25	2.25	2.25	2.25	119,006
2025-06-23	2.25	2.25	2.25	2.25	26,766
2025-06-20	2.25	2.25	2.25	2.25	78,602
2025-06-19	2.25	2.25	2.25	2.25	62,358
2025-06-18	2.25	2.25	2.25	2.25	50,929
2025-06-17	2.20	2.25	2.20	2.25	287,991
2025-06-16	2.10	2.20	2.10	2.20	476,524
2025-06-13	2.15	2.34	2.10	2.34	207,607
2025-06-12	2.15	2.34	2.15	2.15	180,525
2025-06-11	2.15	2.15	2.15	2.15	301,910
2025-06-10	2.15	2.15	2.15	2.15	305,799
2025-06-09	2.15	2.15	2.15	2.15	170,666
2025-06-06	2.20	2.26	2.15	2.15	673,426
2025-06-05	2.20	2.38	2.20	2.38	2,029,434
2025-06-04	1.60	2.55	1.60	2.20	6,667,730
2025-06-03	1.55	1.55	1.50	1.50	650,406
2025-06-02	1.55	1.55	1.55	1.55	28,023
2025-05-30	1.55	1.55	1.55	1.55	31,660
2025-05-29	1.55	1.55	1.55	1.55	225,350
2025-05-28	1.50	1.55	1.50	1.55	31,664
2025-05-27	1.55	1.55	1.55	1.55	29,762
2025-05-26	1.50	1.50	1.50	1.50	0
2025-05-23	1.55	1.55	1.55	1.55	414,738
2025-05-22	1.55	1.55	1.55	1.55	444,249
2025-05-21	1.55	1.55	1.55	1.55	4,320
2025-05-20	1.55	1.55	1.55	1.55	529
2025-05-19	1.55	1.55	1.55	1.55	82,325
2025-05-16	1.60	1.60	1.55	1.55	1,200,194
2025-05-15	1.55	1.60	1.55	1.60	603,422
2025-05-14	1.55	1.55	1.55	1.55	79,073
2025-05-13	1.60	1.60	1.55	1.55	297,192
2025-05-12	1.60	1.60	1.60	1.60	121,947
2025-05-09	1.55	1.60	1.55	1.60	38,977
2025-05-08	1.60	1.60	1.55	1.55	240,232
2025-05-07	1.50	1.60	1.50	1.60	344,259
2025-05-06	1.53	1.53	1.50	1.50	192,923
2025-05-05	1.58	1.58	1.58	1.58	0
2025-05-02	1.53	1.53	1.50	1.53	972,483
2025-05-01	1.40	1.53	1.40	1.53	1,796,784
2025-04-30	1.65	1.53	1.35	1.40	12,564,827
2025-04-29	2.45	2.45	2.35	2.35	70,616
2025-04-28	2.45	2.45	2.45	2.45	9,776
2025-04-25	2.45	2.45	2.45	2.45	159,092
2025-04-24	2.45	2.50	2.45	2.45	31,707
2025-04-23	2.45	2.50	2.50	2.45	1,632,387
2025-04-22	2.45	2.50	2.45	2.45	18,305
2025-04-21	2.45	2.45	2.45	2.45	0
2025-04-18	2.45	2.45	2.45	2.45	0
2025-04-17	2.50	2.50	2.45	2.45	1,515,040
2025-04-16	2.50	2.50	2.50	2.50	30,459
2025-04-15	2.50	2.60	2.60	2.50	7,000
2025-04-14	2.50	2.36	2.36	2.50	19,616
2025-04-11	2.45	2.50	2.45	2.50	80,434
2025-04-10	2.40	2.64	2.64	2.64	43,269
2025-04-09	2.35	2.35	2.35	2.35	146,643
2025-04-08	2.35	2.35	2.26	2.35	942,974
2025-04-07	2.30	2.35	2.25	2.35	471,174
2025-04-04	2.45	2.45	2.20	2.35	333,961
2025-04-03	2.55	2.55	2.45	2.45	197,570
2025-04-02	2.55	2.55	2.55	2.55	903,310
2025-04-01	2.85	2.85	2.55	2.55	2,395,361
2025-03-31	2.85	2.85	2.85	2.85	143,797
2025-03-28	2.85	2.85	2.85	2.85	423,764
2025-03-27	2.95	2.95	2.85	2.85	780,181
2025-03-26	2.85	3.00	2.85	2.95	816,052
2025-03-25	2.85	2.90	2.85	2.85	151,563
2025-03-24	3.05	3.05	2.90	2.90	627,283
2025-03-21	3.05	3.05	3.00	3.05	727,999
2025-03-20	3.15	3.15	3.05	3.05	662,006
2025-03-19	3.15	3.15	3.15	3.15	516,016
2025-03-18	3.55	3.55	3.15	3.15	915,767
2025-03-17	3.55	3.55	3.55	3.55	0
2025-03-14	3.55	3.55	3.55	3.55	193,823
2025-03-13	3.55	3.55	3.55	3.55	62,774
2025-03-12	3.55	3.60	3.55	3.55	5,162
2025-03-11	3.55	3.55	3.55	3.55	24,204
2025-03-10	3.55	3.55	3.55	3.55	46,941
2025-03-07	3.55	3.55	3.55	3.55	61,541
2025-03-06	3.55	3.55	3.55	3.55	251,346
2025-03-05	3.55	3.55	3.55	3.55	107,769
2025-03-04	3.55	3.60	3.55	3.55	1,753,430
2025-03-03	3.55	3.55	3.55	3.55	138
2025-02-28	3.55	3.55	3.55	3.55	449,512
2025-02-27	3.55	3.55	3.55	3.55	369,630
2025-02-26	3.55	3.55	3.55	3.55	264,217
2025-02-25	3.55	3.55	3.55	3.55	223,683
2025-02-24	3.50	3.55	3.50	3.55	295,625
2025-02-21	3.55	3.55	3.55	3.55	220,278
2025-02-20	3.55	3.55	3.55	3.55	163,804
2025-02-19	3.55	3.60	3.60	3.60	505,009
2025-02-18	3.55	3.68	3.55	3.55	947,570
2025-02-17	3.70	3.70	3.55	3.55	1,394,407
2025-02-14	3.90	3.90	3.65	3.70	1,365,767
2025-02-13	3.90	3.90	3.90	3.90	57,412
2025-02-12	4.20	4.20	3.90	3.90	208,488
2025-02-11	4.00	4.75	4.00	4.25	918,872
2025-02-10	3.85	4.10	3.80	4.00	805,896
2025-02-07	3.85	3.85	3.85	3.85	13,141
2025-02-06	4.10	4.10	3.85	3.85	414,376
2025-02-05	4.10	4.10	4.10	4.10	21,732
2025-02-04	4.15	4.15	4.10	4.10	67,737
2025-02-03	4.15	4.15	4.15	4.15	109,338
2025-01-31	4.15	4.15	4.15	4.15	174,993
2025-01-30	4.45	4.45	4.15	4.15	343,185
2025-01-29	4.20	4.55	4.20	4.45	422,565
2025-01-28	4.00	4.25	3.90	4.20	571,820
2025-01-27	4.75	4.75	3.95	4.00	1,444,072
2025-01-24	5.90	6.10	4.80	4.80	2,905,117
2025-01-23	3.25	7.75	5.13	5.80	21,109,898
2025-01-22	3.20	3.20	3.20	3.20	32,258
2025-01-21	3.20	3.20	3.20	3.20	50,251
2025-01-20	3.25	3.25	3.20	3.20	103,868
2025-01-17	3.25	3.25	3.25	3.25	110,053
2025-01-16	3.30	3.30	3.25	3.25	50,191
2025-01-15	3.30	3.30	3.30	3.30	56,467
2025-01-14	3.30	3.30	3.30	3.30	196,050
2025-01-13	3.30	3.30	3.30	3.30	31,712
2025-01-10	3.60	3.60	3.25	3.30	59,570
2025-01-09	3.60	3.60	3.60	3.60	59,634
2025-01-08	3.60	3.60	3.60	3.60	0
2025-01-07	3.60	3.60	3.60	3.60	1,057
2025-01-06	3.60	3.60	3.60	3.60	3,041
2025-01-03	3.80	3.80	3.60	3.60	77,642
2025-01-02	3.80	3.80	3.80	3.80	5,010
2025-01-01	3.80	3.80	3.80	3.80	0
2024-12-31	3.80	3.80	3.80	3.80	0
2024-12-30	3.80	3.80	3.80	3.80	51,018
2024-12-27	3.80	3.80	3.80	3.80	25,025
2024-12-26	3.80	3.80	3.80	3.80	0
2024-12-25	3.80	3.80	3.80	3.80	0
2024-12-24	3.80	3.80	3.80	3.80	54,995
2024-12-23	3.80	3.80	3.80	3.80	12,197
2024-12-20	3.80	3.80	3.80	3.80	382
2024-12-19	3.80	3.80	3.80	3.80	0
2024-12-18	3.80	3.80	3.80	3.80	50,211
2024-12-17	3.80	3.80	3.80	3.80	22,727
2024-12-16	3.80	3.80	3.80	3.80	0
2024-12-13	3.80	3.80	3.80	3.80	840
2024-12-12	3.80	3.80	3.80	3.80	69,910
2024-12-11	3.80	3.80	3.80	3.80	0
2024-12-10	3.80	3.80	3.80	3.80	202,500
2024-12-09	3.80	3.80	3.80	3.80	23,175
2024-12-06	3.80	3.80	3.80	3.80	39,737
2024-12-05	4.25	4.25	3.80	3.80	378,968
2024-12-04	4.25	4.25	4.25	4.25	26,149
2024-12-03	4.25	4.25	4.25	4.25	23,330
2024-12-02	4.25	4.25	4.25	4.25	5,817
2024-11-29	4.25	4.25	4.25	4.25	140,763
2024-11-28	4.25	4.25	4.25	4.25	0
2024-11-27	4.25	4.25	4.25	4.25	23,315
2024-11-26	4.25	4.25	4.25	4.25	0
2024-11-25	4.25	4.25	4.25	4.25	28,490
2024-11-22	4.15	4.25	4.15	4.25	25,934
2024-11-21	4.15	4.15	4.15	4.15	179,617
2024-11-20	4.15	4.15	4.15	4.15	0
2024-11-19	4.15	4.40	4.15	4.15	75,772
2024-11-18	4.15	4.15	4.15	4.15	21,450
2024-11-15	4.15	4.15	4.15	4.15	82,396
2024-11-14	4.15	4.15	4.15	4.15	0
2024-11-13	4.15	4.15	4.15	4.15	0
2024-11-12	4.15	4.15	4.15	4.15	0
2024-11-11	4.15	4.15	4.15	4.15	12,558
2024-11-08	4.15	4.15	4.15	4.15	102,524
2024-11-07	4.15	4.15	4.15	4.15	22,742
2024-11-06	4.15	4.15	4.15	4.15	12,036
2024-11-05	4.15	4.15	4.05	4.15	1,123
2024-11-04	4.15	4.15	4.15	4.15	220
2024-11-01	4.15	4.15	4.15	4.15	218
2024-10-31	4.15	4.15	4.15	4.15	25,500
2024-10-30	4.10	4.15	3.80	4.15	177,191
2024-10-29	4.10	4.10	4.10	4.10	63,000
2024-10-28	4.10	4.10	4.10	4.10	74,492
2024-10-25	4.10	4.10	4.10	4.10	109,335
2024-10-24	4.10	4.10	4.00	4.10	57,280
2024-10-23	4.65	3.92	3.92	3.92	260,965
2024-10-22	4.75	4.75	4.65	4.65	160,836
2024-10-21	4.75	4.75	4.75	4.75	375,233
2024-10-18	4.75	4.75	4.75	4.75	11,350
2024-10-17	5.25	5.25	4.75	4.75	104,045
2024-10-16	5.25	5.25	5.25	5.25	14,375
2024-10-15	5.25	5.25	5.25	5.25	3,636
2024-10-14	5.25	5.25	5.25	5.25	0
2024-10-11	5.25	5.25	5.25	5.25	40,284
2024-10-10	5.25	5.25	5.25	5.25	6,339
2024-10-09	5.25	5.25	5.25	5.25	3,981
2024-10-08	5.25	5.25	5.25	5.25	51,702
2024-10-07	5.25	5.25	5.25	5.25	142,484
2024-10-04	5.25	5.25	5.25	5.25	22,562
2024-10-03	5.25	5.25	5.25	5.25	49,329
2024-10-02	5.25	5.25	5.25	5.25	57,198
2024-10-01	5.25	5.25	5.25	5.25	103,888
2024-09-30	5.50	5.50	5.25	5.25	100,000
2024-09-27	5.63	5.63	5.25	5.50	451,496
2024-09-26	6.50	6.50	5.63	5.63	421,814
2024-09-25	6.75	6.75	6.50	6.50	127,389
2024-09-24	6.75	6.75	6.75	6.75	15,163
2024-09-23	6.75	6.75	6.75	6.75	20,002
2024-09-20	6.75	6.75	6.75	6.75	106,514
2024-09-19	6.75	6.75	6.75	6.75	52,021
2024-09-18	6.75	6.75	6.75	6.75	17,038
2024-09-17	6.75	6.75	6.75	6.75	10
2024-09-16	6.75	6.75	6.75	6.75	1,090
2024-09-13	6.75	6.75	6.75	6.75	0
2024-09-12	6.75	6.75	6.75	6.75	25,000
2024-09-11	6.75	6.75	6.75	6.75	8,495
2024-09-10	6.75	7.15	6.75	6.75	132,130
2024-09-09	6.75	6.75	6.75	6.75	31,783
2024-09-06	6.75	6.75	6.75	6.75	55,314
2024-09-05	6.75	6.75	6.75	6.75	91
2024-09-04	6.75	6.75	6.75	6.75	5,000
2024-09-03	6.75	6.75	6.75	6.75	100
2024-09-02	6.75	6.75	6.75	6.75	119,081
2024-08-30	6.75	6.75	6.75	6.75	82,324
2024-08-29	6.75	6.75	6.75	6.75	0
2024-08-28	6.75	6.75	6.75	6.75	21,010
2024-08-27	6.75	6.75	6.75	6.75	41,555
2024-08-26	6.75	6.75	6.75	6.75	0
2024-08-23	6.75	6.75	6.75	6.75	0
2024-08-22	6.75	6.75	6.75	6.75	0
2024-08-21	6.75	6.75	6.75	6.75	15,000
2024-08-20	6.75	6.75	6.75	6.75	0
2024-08-19	6.75	6.75	6.75	6.75	2,778
2024-08-16	7.25	7.25	6.75	6.75	184,062
2024-08-15	7.25	7.25	7.25	7.25	34,649
2024-08-14	7.25	7.25	7.25	7.25	71,780
2024-08-13	7.63	7.63	7.25	7.25	122,861
2024-08-12	7.75	7.75	7.63	7.63	171,111
2024-08-09	6.25	8.25	6.25	7.75	799,827
2024-08-08	6.25	6.25	6.25	6.25	75,000
2024-08-07	6.25	6.25	6.25	6.25	94,594
2024-08-06	6.25	6.25	6.25	6.25	0
2024-08-05	6.50	6.50	5.75	6.25	1,190,504
2024-08-02	6.50	6.50	6.50	6.50	44,422
2024-08-01	6.50	6.50	6.50	6.50	3,318
2024-07-31	6.50	6.50	6.50	6.50	80
2024-07-30	6.50	6.50	6.50	6.50	57,538
2024-07-29	6.20	6.50	6.20	6.50	182,562
2024-07-26	5.70	6.20	5.70	6.20	177,654
2024-07-25	5.70	5.70	5.70	5.70	60
2024-07-24	5.70	5.70	5.70	5.70	787
2024-07-23	5.70	6.00	6.00	5.70	8,360
2024-07-22	5.65	6.00	5.70	5.70	59,614
2024-07-19	5.63	5.65	5.63	5.65	0
2024-07-18	5.25	5.75	5.25	5.75	268,363
2024-07-17	5.25	5.25	5.25	5.25	152,708
2024-07-16	6.25	6.25	4.93	5.13	1,155,039
2024-07-15	6.25	6.25	6.25	6.25	76,670
2024-07-12	6.25	6.25	6.25	6.25	39,260
2024-07-11	6.25	6.25	6.25	6.25	10,161
2024-07-10	6.60	6.75	6.25	6.25	297,528
2024-07-09	6.75	6.75	6.75	6.75	62,794
2024-07-08	6.88	6.88	6.88	6.88	87,802
2024-07-05	7.13	7.13	6.88	6.88	159,052
2024-07-04	6.75	7.25	6.75	7.13	429,012
2024-07-03	6.75	6.75	6.75	6.75	312,000
2024-07-02	6.75	6.75	6.75	6.75	41
2024-07-01	6.75	6.75	6.75	6.75	38,034
2024-06-28	6.75	6.75	6.75	6.75	17,900
2024-06-27	6.75	6.75	6.75	6.75	11,247
2024-06-26	6.75	6.75	6.75	6.75	87,536
2024-06-25	6.88	6.88	6.75	6.75	108,561
2024-06-24	6.88	6.88	6.88	6.88	145
2024-06-21	6.88	6.88	6.88	6.88	0
2024-06-20	6.88	6.88	6.88	6.88	25
2024-06-19	6.88	6.88	6.88	6.88	689
2024-06-18	6.88	6.88	6.88	6.88	37,347
2024-06-17	7.13	7.13	6.88	6.88	190,922
2024-06-14	7.13	7.13	7.13	7.13	12,482
2024-06-13	6.88	7.13	6.88	7.13	180,169
2024-06-12	6.38	7.00	6.38	6.88	722,860
2024-06-11	6.13	6.38	6.13	6.38	660,494
2024-06-10	6.38	6.38	6.13	6.13	85,210
2024-06-07	6.13	6.38	6.13	6.38	593,780
2024-06-06	6.38	6.38	6.13	6.13	245,578
2024-06-05	7.75	7.75	6.25	6.38	632,784
2024-06-04	7.75	7.75	7.75	7.75	171,445
2024-06-03	8.00	8.25	7.75	7.75	949,293
2024-05-31	7.75	7.75	7.75	7.75	52,765
2024-05-30	7.75	7.75	7.75	7.75	58,695
2024-05-29	8.25	8.25	7.75	7.75	190,162
2024-05-28	8.25	8.25	8.25	8.25	12,542
2024-05-27	8.25	8.25	8.25	8.25	0
2024-05-24	8.25	8.25	8.25	8.25	19,053
2024-05-23	8.25	8.25	8.25	8.25	30,280
2024-05-22	8.25	8.25	8.25	8.25	50,000
2024-05-21	8.25	8.25	8.25	8.25	39,340
2024-05-20	8.75	8.75	8.25	8.25	37,980
2024-05-17	8.75	8.75	8.75	8.75	16,093
2024-05-16	8.50	8.75	8.50	8.75	143,718
2024-05-15	8.13	8.50	8.13	8.50	880,160
2024-05-14	8.50	8.50	8.13	8.13	113,893
2024-05-13	9.63	9.63	8.38	8.50	662,806
2024-05-10	9.25	10.13	9.25	9.63	205,017
2024-05-09	9.13	9.25	9.13	9.25	108,769
2024-05-08	8.00	9.00	8.00	9.00	182,888
2024-05-07	7.38	7.88	7.38	7.88	365,380
2024-05-06	7.38	7.38	7.38	7.38	0
2024-05-03	7.38	7.38	7.38	7.38	37,455
2024-05-02	7.38	7.38	7.38	7.38	1,758
2024-05-01	7.50	7.50	7.25	7.38	70,784
2024-04-30	7.25	7.25	7.25	7.25	42,150
2024-04-29	7.25	7.25	7.25	7.25	143,538
2024-04-26	7.75	7.75	7.25	7.25	197,278
2024-04-25	7.75	7.75	7.75	7.75	122,370
2024-04-24	8.13	8.25	7.75	7.75	188,518
2024-04-23	8.25	8.25	8.13	8.13	171,604
2024-04-22	8.75	9.00	8.25	8.25	402,089
2024-04-19	8.75	8.75	8.75	8.75	30,669
2024-04-18	8.75	8.75	8.75	8.75	42,379
2024-04-17	8.75	8.75	8.75	8.75	1,246
2024-04-16	8.88	8.88	8.75	8.75	168,343
2024-04-15	9.00	9.00	8.88	8.88	69,033
2024-04-12	8.00	9.25	8.00	9.00	480,776
2024-04-11	8.00	8.00	8.00	8.00	63,244
2024-04-10	9.00	9.00	7.75	8.00	678,718
2024-04-09	9.00	9.13	9.00	9.00	339,435
2024-04-08	9.38	9.38	8.75	9.00	658,657
2024-04-05	8.13	9.40	9.40	9.40	1,379,292
2024-04-04	8.13	8.63	7.25	8.13	1,852,831
2024-04-03	6.88	8.38	6.88	8.13	879,276
2024-04-02	6.88	7.00	6.88	6.88	311,117
2024-04-01	6.88	6.88	6.88	6.88	0
2024-03-29	6.88	6.88	6.88	6.88	0
2024-03-28	6.25	7.13	6.25	6.88	696,718
2024-03-27	5.75	6.25	5.75	6.25	390,983
2024-03-26	6.25	6.25	5.75	5.75	546,921
2024-03-25	5.75	7.25	5.75	6.25	3,522,597
2024-03-22	5.15	5.75	4.25	5.75	2,424,973
2024-03-21	3.50	4.90	4.80	4.80	3,154,307
2024-03-20	3.45	3.50	3.45	3.50	181,810
2024-03-19	3.45	3.80	3.80	3.80	29,823
2024-03-18	3.45	3.45	3.45	3.45	199,725
2024-03-15	3.45	3.55	3.45	3.50	471,224
2024-03-14	3.45	3.45	3.45	3.45	27,913
2024-03-13	3.45	3.45	3.34	3.45	40,546
2024-03-12	3.55	3.55	3.45	3.45	257,175
2024-03-11	3.55	3.55	3.55	3.55	25,832
2024-03-08	3.55	3.55	3.55	3.55	0
2024-03-07	3.55	3.55	3.55	3.55	21,922
2024-03-06	3.55	3.55	3.55	3.55	27,345
2024-03-05	3.60	3.60	3.55	3.55	16,362
2024-03-04	3.60	3.60	3.60	3.60	243,848
2024-03-01	3.85	3.85	3.60	3.60	46,305
2024-02-29	3.85	3.85	3.85	3.85	40,000
2024-02-28	3.85	3.85	3.85	3.85	26,834
2024-02-27	3.70	3.85	3.84	3.85	53,318
2024-02-26	3.85	3.85	3.85	3.85	6,006
2024-02-23	3.90	4.00	3.85	3.85	411,167
2024-02-22	3.95	4.08	3.90	3.90	84,863
2024-02-21	4.05	4.05	3.95	3.95	3,053
2024-02-20	4.05	4.05	4.05	4.05	98,219
2024-02-19	4.05	4.05	4.05	4.05	3,352
2024-02-16	4.00	4.05	4.00	4.05	124,634
2024-02-15	4.10	4.10	3.90	3.90	193,157
2024-02-14	4.15	4.15	4.10	4.10	205,107
2024-02-13	4.15	4.15	4.15	4.15	12,126
2024-02-12	4.15	4.15	4.15	4.15	8,432
2024-02-09	4.15	4.15	4.15	4.15	46
2024-02-08	4.20	4.20	4.15	4.15	448
2024-02-07	4.20	4.20	4.20	4.20	0
2024-02-06	4.20	4.20	4.20	4.20	3,443
2024-02-05	4.20	4.20	4.20	4.20	96,495
2024-02-02	4.15	4.35	4.15	4.20	605,177
2024-02-01	4.25	4.25	4.15	4.15	96,412
2024-01-31	4.70	4.70	4.25	4.25	317,503
2024-01-30	4.70	4.70	4.65	4.65	0
2024-01-29	4.85	4.80	4.65	4.65	16,984
2024-01-26	4.90	4.90	4.70	4.70	110,020
2024-01-25	4.90	4.90	4.75	4.75	122,858
2024-01-24	4.90	4.90	4.75	4.75	1,065
2024-01-23	4.90	4.90	4.75	4.75	0
2024-01-22	4.90	4.90	4.90	4.90	18,660
2024-01-19	4.90	4.90	4.75	4.75	78,305
2024-01-18	4.90	4.90	4.70	4.90	2,395
2024-01-17	4.75	4.90	4.75	4.90	387,510
2024-01-16	4.75	4.75	4.75	4.75	29,569
2024-01-15	4.75	4.75	4.75	4.75	20,000
2024-01-12	5.00	5.00	4.75	4.75	220,520
2024-01-11	5.00	5.00	5.00	5.00	228,523
2024-01-10	5.25	5.25	5.00	5.00	816,999
2024-01-09	5.25	5.25	5.25	5.25	40,343
2024-01-08	5.25	5.25	5.25	5.25	29,985
2024-01-05	5.25	5.25	5.25	5.25	18,181
2024-01-04	5.25	5.25	5.25	5.25	24,860
2024-01-03	5.25	5.25	5.25	5.25	28,200
2024-01-02	5.25	5.25	5.25	5.25	0
2024-01-01	5.25	5.25	5.25	5.25	0
2023-12-29	5.25	5.25	5.25	5.25	10,217
2023-12-28	5.25	5.25	5.25	5.25	124,343
2023-12-27	5.25	5.25	5.25	5.25	20,996
2023-12-26	5.25	5.25	5.25	5.25	0
2023-12-25	5.25	5.25	5.25	5.25	0
2023-12-22	5.38	5.38	5.25	5.25	71,990
2023-12-21	5.38	5.38	5.38	5.38	59,494
2023-12-20	5.38	5.38	5.38	5.38	21,528
2023-12-19	5.38	5.38	5.38	5.38	176
2023-12-18	5.38	5.38	5.38	5.38	50,324
2023-12-15	5.38	5.38	5.35	5.38	18,000
2023-12-14	5.38	5.38	5.38	5.38	104,437
2023-12-13	5.38	5.38	5.38	5.38	422
2023-12-12	5.38	5.38	5.38	5.38	25,121
2023-12-11	5.60	5.60	5.25	5.38	91,333
2023-12-08	5.70	5.70	5.35	5.60	417,535
2023-12-07	5.35	5.70	5.35	5.35	250,814
2023-12-06	5.35	5.35	5.35	5.35	13,492
2023-12-05	5.75	5.75	5.25	5.35	601,457
2023-12-04	6.13	6.13	5.75	5.75	20,199
2023-12-01	6.13	6.13	6.13	6.13	69,944
2023-11-30	6.20	6.20	6.13	6.13	203,953
2023-11-29	6.25	6.50	6.20	6.20	1,348,810
2023-11-28	6.25	6.50	6.25	6.25	38,305
2023-11-27	6.75	6.75	6.25	6.25	15,178
2023-11-24	7.25	7.25	6.75	6.75	110,285
2023-11-23	7.25	7.25	7.25	7.25	31,364
2023-11-22	7.25	7.25	7.25	7.25	286,731
2023-11-21	7.25	7.25	7.25	7.25	582,058
2023-11-20	7.25	7.50	7.25	7.25	132,849
2023-11-17	7.25	7.25	7.25	7.25	788
2023-11-16	7.25	7.25	7.25	7.25	10,094
2023-11-15	7.25	7.50	7.25	7.25	14,226
2023-11-14	7.25	7.25	7.25	7.25	126,546
2023-11-13	7.75	7.75	7.25	7.25	2,141
2023-11-10	7.75	7.75	7.75	7.75	5,334
2023-11-09	7.75	7.75	7.75	7.75	42,669
2023-11-08	7.75	7.75	7.75	7.75	112
2023-11-07	7.75	7.75	7.75	7.75	96
2023-11-06	7.75	7.75	7.75	7.75	0
2023-11-03	7.75	7.75	7.75	7.75	60,012
2023-11-02	7.75	7.75	7.75	7.75	0
2023-11-01	7.75	7.75	7.75	7.75	6,142
2023-10-31	7.75	7.75	7.75	7.75	3,123
2023-10-30	7.88	8.13	7.75	8.13	41,538
2023-10-27	8.13	8.13	8.13	8.13	36
2023-10-26	8.13	8.13	8.13	8.13	0
2023-10-25	8.13	8.13	8.13	8.13	119
2023-10-24	8.13	8.13	8.13	8.13	504
2023-10-23	8.25	8.25	8.13	8.13	48,440
2023-10-20	8.25	8.25	8.25	8.25	0
2023-10-19	8.25	8.25	8.25	8.25	94
2023-10-18	8.25	8.25	8.25	8.25	5,457
2023-10-17	8.25	8.25	8.25	8.25	4,692
2023-10-16	8.25	8.25	8.25	8.25	705
2023-10-13	8.25	8.25	8.25	8.25	0
2023-10-12	8.25	8.25	8.25	8.25	1,192
2023-10-11	8.25	8.25	8.25	8.25	0
2023-10-10	8.50	8.75	8.25	8.25	7,500
2023-10-09	9.25	9.50	8.75	8.75	25,128
2023-10-06	9.25	9.25	9.25	9.25	5,910
2023-10-05	9.25	9.25	9.25	9.25	46,960
2023-10-04	9.25	9.25	9.25	9.25	25,795
2023-10-03	9.25	9.25	9.25	9.25	85,000
2023-10-02	9.75	9.75	9.25	9.25	56,638
2023-09-29	9.75	9.75	9.75	9.75	20,000
2023-09-28	10.25	10.25	9.75	9.75	116,387
2023-09-27	10.25	10.25	10.25	10.25	14
2023-09-26	10.25	10.25	10.25	10.25	0
2023-09-25	10.25	10.25	10.25	10.25	11
2023-09-22	9.75	10.25	9.75	10.25	14,161
2023-09-21	11.50	11.50	9.75	9.75	223,644
2023-09-20	11.50	11.50	11.50	11.50	63,604
2023-09-19	11.50	11.50	11.50	11.50	5,000
2023-09-18	11.50	11.50	11.50	11.50	1,217,050
2023-09-15	11.50	11.50	11.50	11.50	9,931
2023-09-14	12.25	12.25	11.50	11.50	175,500
2023-09-13	12.25	12.25	12.25	12.25	1,856
2023-09-12	12.25	12.25	12.25	12.25	0
2023-09-11	12.25	12.25	12.25	12.25	0
2023-09-08	12.25	12.25	12.25	12.25	120
2023-09-07	12.25	12.25	12.25	12.25	4,068
2023-09-06	12.25	12.25	12.25	12.25	138
2023-09-05	12.25	12.25	12.25	12.25	1,197
2023-09-04	12.25	12.25	12.25	12.25	2,109
2023-09-01	13.00	13.00	12.25	12.25	26,913
2023-08-31	12.50	12.50	12.50	12.50	11,046
2023-08-30	12.50	12.50	12.50	12.50	2,293
2023-08-29	12.50	12.50	12.50	12.50	287
2023-08-28	12.50	12.50	12.50	12.50	0
2023-08-25	12.25	12.50	12.50	12.50	16,354
2023-08-24	12.25	12.25	12.25	12.25	13
2023-08-23	12.25	12.25	12.25	12.25	0
2023-08-22	12.75	12.75	12.25	12.25	18,464
2023-08-21	12.75	12.75	12.75	12.75	1,053
2023-08-18	13.25	13.25	12.75	12.75	55,027
2023-08-17	13.25	13.25	13.25	13.25	118,093
2023-08-16	11.50	13.50	11.50	13.25	299,502
2023-08-15	11.50	11.50	11.50	11.50	6,018
2023-08-14	11.50	11.50	11.50	11.50	34,145
2023-08-11	11.50	11.50	11.50	11.50	100,893
2023-08-10	11.50	11.50	11.50	11.50	85,034
2023-08-09	11.50	11.50	11.50	11.50	0
2023-08-08	11.75	11.75	11.50	11.50	32,632
2023-08-07	11.60	11.75	11.60	11.75	253
2023-08-04	11.35	11.60	11.35	11.60	115,613
2023-08-03	11.50	11.50	11.25	11.35	225,713
2023-08-02	11.60	11.60	11.50	11.50	142,691
2023-08-01	11.60	11.60	11.50	11.60	13,593
2023-07-31	11.75	11.75	11.60	11.60	45,443
2023-07-28	11.60	11.75	11.60	11.75	43,655
2023-07-27	11.60	11.60	11.60	11.60	2,182
2023-07-26	11.60	11.60	11.60	11.60	3,647
2023-07-25	11.75	11.75	11.60	11.60	6,935
2023-07-24	11.85	11.85	11.85	11.85	46,950
2023-07-21	11.85	11.85	11.85	11.85	76,351
2023-07-20	12.25	12.25	11.85	11.85	180,065
2023-07-19	12.25	12.35	12.25	12.35	494,413
2023-07-18	11.75	11.75	11.75	11.75	954
2023-07-17	11.75	11.75	11.75	11.75	17,135
2023-07-14	11.75	11.75	11.75	11.75	46,758
2023-07-13	11.75	11.75	11.75	11.75	0
2023-07-12	11.75	11.75	11.75	11.75	11,361
2023-07-11	11.75	12.00	11.75	11.75	8,782
2023-07-10	11.75	11.75	11.75	11.75	2,516
2023-07-07	11.75	11.75	11.75	11.75	502
2023-07-06	11.75	11.75	11.75	11.75	33
2023-07-05	11.75	11.75	11.75	11.75	8,852
2023-07-04	11.75	11.75	11.75	11.75	1,854
2023-07-03	12.00	12.00	11.75	11.75	45,366
2023-06-30	12.00	12.00	12.00	12.00	0
2023-06-29	12.00	12.00	12.00	12.00	58,293
2023-06-28	12.00	12.00	12.00	12.00	2,526
2023-06-27	12.00	12.50	12.50	12.50	76,988
2023-06-26	12.00	12.00	12.00	12.00	2,289
2023-06-23	12.00	12.00	12.00	12.00	36,751
2023-06-22	12.00	12.00	12.00	12.00	2,000
2023-06-21	12.25	12.25	12.00	12.00	19,434
2023-06-20	12.25	12.50	12.25	12.25	35,304
2023-06-19	13.00	13.00	12.25	12.25	44,078
2023-06-16	13.00	13.00	13.00	13.00	307
2023-06-15	13.00	13.00	13.00	13.00	213
2023-06-14	13.00	13.00	13.00	13.00	1,857
2023-06-13	13.00	13.00	13.00	13.00	0
2023-06-12	13.00	13.00	13.00	13.00	32
2023-06-09	13.50	13.50	13.00	13.00	85,340
2023-06-08	13.50	13.50	13.50	13.50	20,064
2023-06-07	13.50	13.50	13.50	13.50	5,262
2023-06-06	13.50	13.50	13.50	13.50	5,630
2023-06-05	13.25	13.25	13.25	13.25	51,764
2023-06-02	13.25	13.25	13.25	13.25	12,978
2023-06-01	13.50	13.50	13.25	13.25	10,658
2023-05-31	13.50	13.50	13.50	13.50	16,398
2023-05-30	13.50	13.50	13.50	13.50	14
2023-05-29	13.50	13.50	13.50	13.50	0
2023-05-26	13.50	13.50	13.50	13.50	27,027
2023-05-25	13.25	13.50	13.25	13.50	53,825
2023-05-24	13.25	13.25	13.25	13.25	4,157
2023-05-23	13.25	13.25	13.25	13.25	14,880
2023-05-22	13.25	13.25	13.25	13.25	1,380
2023-05-19	14.25	14.25	13.25	13.25	79,132
2023-05-18	14.75	14.75	14.25	14.25	4,114
2023-05-17	14.75	14.75	14.75	14.75	8,708
2023-05-16	15.25	15.25	14.75	14.75	34,819
2023-05-15	15.50	15.50	15.25	15.25	43,027
2023-05-12	16.00	16.00	15.50	15.50	61,081
2023-05-11	16.00	16.00	16.00	16.00	388,639
2023-05-10	16.00	16.25	16.00	16.00	98,011
2023-05-09	15.75	16.00	15.75	16.00	15,729
2023-05-08	15.75	15.75	15.75	15.75	0
2023-05-05	15.75	15.75	15.75	15.75	3,797
2023-05-04	15.50	16.00	15.50	15.75	171,182
2023-05-03	16.25	16.25	15.50	15.50	37,768
2023-05-02	15.25	16.50	15.25	16.25	534,676
2023-05-01	14.50	14.50	14.50	14.50	0
2023-04-28	15.25	15.25	14.50	14.50	55,501
2023-04-27	15.75	15.75	15.25	15.25	75,478
2023-04-26	16.50	16.50	15.75	15.75	15,767
2023-04-25	16.50	16.50	16.50	16.50	87,366
2023-04-24	16.50	16.50	16.50	16.50	32,099
2023-04-21	16.50	16.50	16.50	16.50	516
2023-04-20	16.50	17.00	16.50	16.50	6,370
2023-04-19	16.50	16.50	16.50	16.50	12,955
2023-04-18	16.50	16.50	16.50	16.50	26,000
2023-04-17	16.50	16.50	16.50	16.50	10,901
2023-04-14	16.50	16.50	16.50	16.50	36,283
2023-04-13	16.30	16.50	16.05	16.50	26,398
2023-04-12	16.30	17.30	17.30	16.30	4,648
2023-04-11	16.50	16.50	16.30	16.30	6,728
2023-04-10	16.50	16.50	16.50	16.50	0
2023-04-07	16.50	16.50	16.50	16.50	0
2023-04-06	17.25	17.25	16.30	16.50	88,385
2023-04-05	17.25	17.25	17.25	17.25	1,060
2023-04-04	17.25	17.25	17.25	17.25	21,440
2023-04-03	17.00	17.65	17.00	17.25	217,009
2023-03-31	16.75	17.00	16.75	17.00	85,830
2023-03-30	18.00	18.00	16.75	16.75	254,714
2023-03-29	18.00	18.25	18.00	18.00	314,996
2023-03-28	18.00	18.00	18.00	18.00	1,500
2023-03-27	18.00	18.00	18.00	18.00	15,344
2023-03-24	17.50	18.00	17.50	18.00	69,006
2023-03-23	17.50	17.50	17.50	17.50	8,801
2023-03-22	17.50	17.50	17.50	17.50	5,678
2023-03-21	17.50	17.50	17.50	17.50	1,283
2023-03-20	18.00	18.00	17.50	17.50	65,606
2023-03-17	18.00	18.00	18.00	18.00	36,231
2023-03-16	18.50	18.50	18.00	18.00	57,081
2023-03-15	18.50	18.50	18.50	18.50	3,491
2023-03-14	18.50	18.50	18.50	18.50	17,460
2023-03-13	22.00	22.00	19.50	18.50	38,947
2023-03-10	20.50	20.50	20.50	20.50	9,745
2023-03-09	21.50	21.50	20.50	20.50	40,360
2023-03-08	21.50	21.50	21.50	21.50	4,298
2023-03-07	21.70	21.70	21.50	21.50	44,317
2023-03-06	21.70	22.80	21.70	21.70	35,326
2023-03-03	22.50	22.50	21.70	21.70	83,359
2023-03-02	22.70	22.70	22.50	22.50	125,035
2023-03-01	22.00	22.50	22.00	22.50	142,416
2023-02-28	23.70	23.70	21.50	22.00	112,807
2023-02-27	23.80	23.80	23.70	23.70	141,560
2023-02-24	24.50	25.00	23.80	23.80	92,104
2023-02-23	22.50	25.00	22.50	24.50	476,292
2023-02-22	21.70	21.00	21.00	21.00	60,128
2023-02-21	21.70	21.70	21.70	21.70	19,666
2023-02-20	21.70	21.70	21.70	21.70	41,150
2023-02-17	22.00	22.00	21.70	21.70	52,617
2023-02-16	20.00	22.20	19.25	22.00	784,117
2023-02-15	18.50	19.25	18.50	19.25	64,024
2023-02-14	17.50	18.80	17.50	18.50	208,483
2023-02-13	17.25	17.50	17.25	17.50	49,308
2023-02-10	17.25	17.25	17.25	17.25	5,216
2023-02-09	17.25	17.25	17.25	17.25	1,555
2023-02-08	17.25	17.25	17.25	17.25	9,004
2023-02-07	17.25	17.25	16.50	17.25	123,738
2023-02-06	15.50	18.25	15.50	17.25	322,643
2023-02-03	15.50	15.50	15.50	15.50	46,103
2023-02-02	15.50	15.50	15.50	15.50	734,102
2023-02-01	15.50	15.50	15.50	15.50	8,361
2023-01-31	15.50	15.50	15.50	15.50	41,370
2023-01-30	15.50	15.50	15.50	15.50	112,155
2023-01-27	15.50	15.50	15.50	15.50	79,828
2023-01-26	15.50	15.50	15.50	15.50	78,054
2023-01-25	15.50	15.50	15.50	15.50	17,552
2023-01-24	15.50	15.50	15.50	15.50	204,828
2023-01-23	15.25	15.50	15.25	15.50	144,183
2023-01-20	15.25	15.25	15.25	15.25	1,320,726
2023-01-19	15.25	15.25	15.25	15.25	87,918
2023-01-18	15.25	15.25	15.25	15.25	54,785
2023-01-17	15.50	16.30	15.25	15.25	130,459
2023-01-16	15.50	16.30	15.50	15.50	189,614
2023-01-13	15.90	15.90	15.50	15.50	121,848
2023-01-12	15.90	15.90	15.90	15.90	9,444
2023-01-11	17.00	17.30	15.90	15.90	216,629
2023-01-10	14.00	17.00	14.00	17.00	746,249
2023-01-09	14.60	14.70	13.75	14.00	372,077
2023-01-06	15.50	15.50	14.60	14.60	647,488
2023-01-05	16.00	16.25	15.50	15.50	485,131
2023-01-04	18.10	18.50	15.25	16.00	2,130,539
2023-01-03	8.25	21.50	8.25	18.50	5,873,321
2023-01-02	7.75	7.75	7.75	7.75	0
2022-12-30	7.75	7.75	7.75	7.75	0
2022-12-29	7.63	7.75	7.63	7.75	3,913,876
2022-12-28	8.13	8.30	7.25	7.50	649,820
2022-12-27	8.13	8.13	8.13	8.13	0
2022-12-26	8.13	8.13	8.13	8.13	0
2022-12-23	8.50	8.50	8.13	8.13	360,000
2022-12-22	9.50	9.50	8.50	8.50	310,000
2022-12-21	9.75	9.75	9.50	9.50	50,000
2022-12-20	10.00	10.00	9.75	9.75	10,000
2022-12-19	10.50	10.50	10.00	10.00	45,030
2022-12-16	10.50	10.50	10.50	10.50	30,828
2022-12-15	10.50	10.50	10.50	10.50	0
2022-12-14	10.50	10.50	10.50	10.50	0
2022-12-13	10.75	10.75	10.50	10.50	1,317
2022-12-12	10.75	10.75	10.75	10.75	18
2022-12-09	10.75	10.75	10.75	10.75	0
2022-12-08	11.25	11.25	10.75	10.75	61,846
2022-12-07	11.25	11.25	11.25	11.25	0
2022-12-06	11.25	11.25	11.25	11.25	43
2022-12-05	11.50	11.50	11.25	11.25	61,075
2022-12-02	11.50	11.50	11.50	11.50	300,101
2022-12-01	11.50	11.50	11.50	11.50	90,000
2022-11-30	11.50	11.50	11.50	11.50	65,000
2022-11-29	11.50	11.50	11.50	11.50	0
2022-11-28	11.50	11.50	11.50	11.50	1,600,000
2022-11-25	11.25	11.50	11.25	11.50	100,000
2022-11-24	11.25	11.25	11.25	11.25	43
2022-11-23	12.25	12.25	11.25	11.25	10,100
2022-11-22	12.25	12.25	12.25	12.25	34
2022-11-21	12.25	12.25	12.25	12.25	0
2022-11-18	12.25	12.25	12.25	12.25	0
2022-11-17	12.25	12.25	12.25	12.25	0
2022-11-16	12.25	12.25	12.25	12.25	0
2022-11-15	12.25	12.25	12.25	12.25	40
2022-11-14	12.25	12.25	12.25	12.25	0
2022-11-11	12.25	12.25	12.25	12.25	0
2022-11-10	12.25	12.25	12.25	12.25	10,000
2022-11-09	12.25	12.25	12.25	12.25	8
2022-11-08	12.25	12.25	12.25	12.25	22
2022-11-07	12.75	12.75	12.25	12.25	10,020
2022-11-04	12.75	12.75	12.75	12.75	469,604
2022-11-03	12.50	12.75	12.50	12.75	36,076
2022-11-02	12.75	12.75	12.75	12.75	200,033
2022-11-01	12.90	12.90	12.75	12.75	30,128
2022-10-31	12.90	12.90	12.90	12.90	16,192
2022-10-28	13.05	13.05	12.90	12.90	35,203
2022-10-27	13.05	13.05	13.05	13.05	5,000
2022-10-26	13.05	13.05	13.05	13.05	723
2022-10-25	13.05	13.05	12.80	13.05	55,000
2022-10-24	13.05	13.05	13.05	13.05	154
2022-10-21	13.05	13.05	13.05	13.05	100
2022-10-20	14.10	14.10	13.05	13.05	380,420
2022-10-19	16.75	16.75	14.10	14.10	505,347
2022-10-18	17.50	17.50	16.75	17.25	90,909
2022-10-17	17.50	17.50	17.50	17.50	0
2022-10-14	17.50	17.50	17.50	17.50	100
2022-10-13	17.50	17.50	17.50	17.50	0
2022-10-12	17.50	17.50	17.50	17.50	0
2022-10-11	17.50	17.50	17.50	17.50	0
2022-10-10	17.50	17.50	17.50	17.50	362
2022-10-07	17.50	17.50	17.50	17.50	0
2022-10-06	17.50	17.50	17.50	17.50	4,346
2022-10-05	17.50	17.50	17.50	17.50	0
2022-10-04	17.00	17.50	17.00	17.50	0
2022-10-03	17.50	17.50	17.50	17.50	0
2022-09-30	17.50	17.50	17.50	17.50	0
2022-09-29	17.50	17.50	17.50	17.50	28,933
2022-09-28	17.50	17.50	17.50	17.50	7,888
2022-09-27	17.30	17.50	17.30	17.50	34,153
2022-09-26	17.30	17.30	17.30	17.30	0
2022-09-23	17.50	17.50	17.30	17.30	15,000
2022-09-22	17.25	17.50	17.00	17.50	0
2022-09-21	17.50	17.50	17.50	17.50	7,500
2022-09-20	17.25	17.50	17.00	17.50	113
2022-09-19	17.50	17.50	17.50	17.50	0
2022-09-16	17.50	17.50	17.50	17.50	0
2022-09-15	17.50	17.50	17.50	17.50	4,014
2022-09-14	17.50	17.50	17.50	17.50	5,000
2022-09-13	17.50	17.50	17.50	17.50	0
2022-09-12	17.50	17.50	17.50	17.50	4,928
2022-09-09	17.50	17.50	17.50	17.50	2,100
2022-09-08	17.50	17.50	17.50	17.50	15,505
2022-09-07	17.50	17.50	17.50	17.50	11,582
2022-09-06	17.50	17.50	17.50	17.50	2,824
2022-09-05	17.50	17.50	17.50	17.50	0
2022-09-02	17.50	17.50	17.50	17.50	31,026
2022-09-01	17.50	17.50	17.50	17.50	2,369
2022-08-31	17.25	17.50	17.25	17.50	20,057
2022-08-30	17.25	17.25	17.25	17.25	0
2022-08-29	17.25	17.25	17.25	17.25	0
2022-08-26	17.25	16.70	16.70	17.25	2,161
2022-08-25	16.00	17.25	16.00	17.25	62,062
2022-08-24	16.00	16.00	16.00	16.00	900,000
2022-08-23	16.70	16.70	16.00	16.00	37,009
2022-08-22	16.70	16.70	16.70	16.70	0
2022-08-19	16.50	16.70	16.50	16.70	40,579
2022-08-18	16.50	16.50	16.50	16.50	0
2022-08-17	16.50	16.50	16.50	16.50	0
2022-08-16	16.50	16.50	16.50	16.50	33,610
2022-08-15	16.75	16.75	16.50	16.50	57,938
2022-08-12	16.75	16.75	16.00	16.75	0
2022-08-11	16.75	16.75	16.75	16.75	0
2022-08-10	16.25	16.75	16.25	16.75	2,658
2022-08-09	16.25	16.25	16.25	16.25	80,213
2022-08-08	16.25	15.60	15.60	15.60	250,000
2022-08-05	16.50	16.50	16.25	16.25	100,000
2022-08-04	16.75	17.30	17.30	16.50	150,005
2022-08-03	16.75	16.75	16.75	16.75	0
2022-08-02	16.75	16.75	16.75	16.75	0
2022-08-01	16.75	17.00	16.00	16.75	0
2022-07-29	16.75	16.75	16.75	16.75	3,389
2022-07-28	17.00	18.00	18.00	16.75	55,045
2022-07-27	17.00	17.50	17.50	17.50	7,067
2022-07-26	16.50	17.00	17.00	17.00	853,091
2022-07-25	16.50	16.50	16.50	16.50	0
2022-07-22	16.50	16.50	16.50	16.50	0
2022-07-21	16.50	16.50	16.50	16.50	0
2022-07-20	16.50	16.50	16.50	16.50	12,269
2022-07-19	16.50	16.50	16.50	16.50	41
2022-07-18	16.50	16.50	16.50	16.50	17,561
2022-07-15	16.50	16.50	16.50	16.50	12
2022-07-14	16.75	16.75	16.50	16.50	45,297
2022-07-13	16.75	16.75	16.75	16.75	5,822
2022-07-12	16.75	16.75	16.75	16.75	0
2022-07-11	16.75	16.75	16.75	16.75	0
2022-07-08	17.00	17.00	16.75	16.75	481
2022-07-07	17.00	17.00	17.00	17.00	0
2022-07-06	17.00	17.00	17.00	17.00	580,000
2022-07-05	17.00	17.00	17.00	17.00	0
2022-07-04	17.00	17.00	17.00	17.00	0
2022-07-01	19.00	19.00	17.00	17.00	30,005
2022-06-30	19.00	19.00	18.00	19.00	52,500
2022-06-29	19.00	19.00	19.00	19.00	0
2022-06-28	19.00	19.00	19.00	19.00	54,272
2022-06-27	19.00	19.00	19.00	19.00	1,422
2022-06-24	20.50	20.50	19.00	19.00	584,613
2022-06-23	20.50	20.50	20.50	20.50	104
2022-06-22	20.50	20.50	20.50	20.50	0
2022-06-21	20.20	20.20	20.20	20.50	989
2022-06-20	20.50	20.50	20.50	20.50	0
2022-06-17	20.50	20.50	20.50	20.50	0
2022-06-16	20.50	20.50	20.50	20.50	0
2022-06-15	20.50	20.50	20.50	20.50	0
2022-06-14	20.50	20.50	20.50	20.50	0
2022-06-13	20.50	20.50	20.50	20.50	5,000
2022-06-10	20.50	20.50	20.50	20.50	2,272
2022-06-09	20.50	20.50	20.50	20.50	0
2022-06-08	20.50	20.50	20.50	20.50	0
2022-06-07	20.50	20.50	20.50	20.50	1,927
2022-06-06	20.50	20.50	20.50	20.50	0
2022-06-03	20.50	20.50	20.50	20.50	0
2022-06-02	20.50	20.50	20.50	20.50	0
2022-06-01	20.50	20.50	20.50	20.50	0
2022-05-31	20.50	20.50	20.50	20.50	0
2022-05-30	20.50	20.50	20.50	20.50	196,324
2022-05-27	21.30	21.30	20.50	20.50	22,862
2022-05-26	21.30	21.30	21.30	21.30	0
2022-05-25	21.30	21.30	21.30	21.30	227,274
2022-05-24	21.30	21.30	21.30	21.30	0
2022-05-23	21.30	21.30	21.30	21.30	30
2022-05-20	22.10	22.10	21.30	21.30	30,011
2022-05-19	22.10	22.10	22.10	22.10	172
2022-05-18	22.50	22.50	22.10	22.10	35,000
2022-05-17	25.00	25.00	22.50	22.50	65,029
2022-05-16	24.50	24.50	24.50	24.50	12,862
2022-05-13	24.50	24.50	24.50	24.50	3,000
2022-05-12	25.70	25.70	24.50	24.50	15,100
2022-05-11	25.70	25.70	25.70	25.70	0
2022-05-10	25.70	25.70	25.70	25.70	0
2022-05-09	25.70	25.70	25.70	25.70	0
2022-05-06	25.70	25.70	25.70	25.70	0
2022-05-05	25.40	25.70	25.00	25.70	0
2022-05-04	25.70	25.70	25.70	25.70	0
2022-05-03	25.70	25.70	25.70	25.70	37,500
2022-05-02	25.70	25.70	25.70	25.70	0
2022-04-29	25.70	25.70	25.70	25.70	0
2022-04-28	25.70	25.70	25.70	25.70	0
2022-04-27	25.70	25.70	25.70	25.70	5,000
2022-04-26	25.70	25.70	25.70	25.70	0
2022-04-25	25.70	25.70	25.70	25.70	1,927
2022-04-22	25.70	25.70	25.70	25.70	0
2022-04-21	25.70	25.70	25.70	25.70	5,681
2022-04-20	25.70	25.70	25.70	25.70	0
2022-04-19	26.00	26.00	25.70	25.70	51,363
2022-04-18	26.00	26.00	26.00	26.00	0
2022-04-15	26.00	26.00	26.00	26.00	0
2022-04-14	26.00	26.00	26.00	26.00	0
2022-04-13	26.00	26.00	26.00	26.00	11,364
2022-04-12	26.00	26.00	26.00	26.00	0
2022-04-11	26.00	26.00	25.00	26.00	0
2022-04-08	26.00	26.00	26.00	26.00	0
2022-04-07	26.00	26.00	26.00	26.00	20,000
2022-04-06	26.00	26.00	26.00	26.00	49,990
2022-04-05	26.20	26.20	26.20	26.20	0
2022-04-04	26.00	26.20	25.40	26.20	0
2022-04-01	26.00	26.20	25.40	26.20	4,725
2022-03-31	26.25	26.25	26.25	26.25	45,784
2022-03-30	26.25	26.25	26.25	26.25	361
2022-03-29	26.25	26.25	26.25	26.25	0
2022-03-28	26.25	26.25	26.25	26.25	0
2022-03-25	26.25	26.25	26.25	26.25	3,901
2022-03-24	26.25	26.25	26.25	26.25	5,000
2022-03-23	26.25	26.25	26.25	26.25	0
2022-03-22	26.00	26.25	26.00	26.25	74,689
2022-03-21	26.00	26.00	26.00	26.00	77,651
2022-03-18	26.00	26.00	26.00	26.00	5,010
2022-03-17	26.00	26.00	26.00	26.00	0
2022-03-16	26.00	26.00	26.00	26.00	0
2022-03-15	26.00	26.00	26.00	26.00	57
2022-03-14	26.00	26.00	26.00	26.00	0
2022-03-11	26.00	26.00	26.00	26.00	0
2022-03-10	26.00	26.00	26.00	26.00	9
2022-03-09	26.00	26.00	26.00	26.00	2,258
2022-03-08	26.00	26.00	26.00	26.00	0
2022-03-07	26.00	26.00	26.00	26.00	9,599
2022-03-04	26.50	26.50	26.00	26.00	12,828
2022-03-03	26.50	26.50	26.50	26.50	3,224
2022-03-02	26.50	26.50	26.00	26.50	0
2022-03-01	26.50	26.50	26.50	26.50	138
2022-02-28	26.50	26.50	26.50	26.50	0
2022-02-25	26.50	27.50	26.50	26.50	76,500
2022-02-24	28.00	28.00	26.50	26.50	97,056
2022-02-23	28.00	28.00	28.00	28.00	71
2022-02-22	28.00	28.00	28.00	28.00	0
2022-02-21	28.25	28.25	28.00	28.00	1,065
2022-02-18	28.50	28.50	28.00	28.25	13,413
2022-02-17	28.50	28.50	28.50	28.50	580,540
2022-02-16	28.50	28.50	28.50	28.50	0
2022-02-15	28.50	28.50	28.50	28.50	2,412
2022-02-14	28.50	28.50	28.00	28.50	10,000
2022-02-11	28.50	28.50	28.50	28.50	1,322
2022-02-10	26.75	28.50	26.75	28.50	46,825
2022-02-09	26.50	26.75	26.50	26.75	125,000
2022-02-08	28.50	29.50	26.25	28.50	381,705
2022-02-07	28.50	28.50	28.50	28.50	0
2022-02-04	28.50	28.50	28.50	28.50	267
2022-02-03	28.50	28.50	28.50	28.50	0
2022-02-02	28.50	28.50	28.50	28.50	0
2022-02-01	28.50	28.50	28.50	28.50	0
2022-01-31	28.50	28.50	28.50	28.50	0
2022-01-28	28.50	28.50	28.50	28.50	0
2022-01-27	28.50	28.50	28.50	28.50	5,781
2022-01-26	28.50	28.50	28.50	28.50	0
2022-01-25	28.50	28.50	28.25	28.50	0
2022-01-24	33.00	33.00	28.25	28.25	204,187
2022-01-21	33.00	33.00	33.00	33.00	5,000
2022-01-20	33.00	33.00	33.00	33.00	0
2022-01-19	33.00	33.00	33.00	33.00	0
2022-01-18	33.00	33.00	33.00	33.00	21,277
2022-01-17	33.00	33.00	33.00	33.00	2,803
2022-01-14	33.00	33.00	33.00	33.00	0
2022-01-13	33.00	33.00	33.00	33.00	27,993
2022-01-12	33.00	33.00	33.00	33.00	0
2022-01-11	33.75	33.75	33.00	33.00	920,821
2022-01-10	32.00	33.75	32.00	33.75	174,741
2022-01-07	32.00	32.00	32.00	32.00	0
2022-01-06	32.00	32.00	32.00	32.00	0
2022-01-05	32.50	32.50	32.00	32.00	0
2022-01-04	32.50	32.50	32.50	32.50	275,697
2022-01-03	32.50	32.50	32.50	32.50	0
2021-12-31	32.50	32.50	32.50	32.50	2,137
2021-12-30	32.50	32.50	32.50	32.50	0
2021-12-29	32.50	32.50	32.50	32.50	0
2021-12-28	32.50	32.50	32.50	32.50	0
2021-12-27	32.50	32.50	32.50	32.50	0
2021-12-24	32.50	32.50	32.50	32.50	0
2021-12-23	33.00	33.00	32.50	32.50	64,285
2021-12-22	33.00	33.00	33.00	33.00	0
2021-12-21	33.00	33.00	33.00	33.00	10,000
2021-12-20	33.00	33.00	33.00	33.00	100
2021-12-17	33.50	33.50	33.00	33.00	0
2021-12-16	33.50	33.50	33.50	33.50	0
2021-12-15	35.50	35.50	32.50	33.50	748,742
2021-12-14	36.00	36.00	34.50	35.50	57,700
2021-12-13	36.00	36.00	36.00	36.00	0
2021-12-10	36.00	36.00	36.00	36.00	15,909
2021-12-09	36.00	36.00	36.00	36.00	356,727
2021-12-08	36.00	36.00	35.00	36.00	0
2021-12-07	36.00	36.00	35.00	36.00	0
2021-12-06	36.25	36.25	36.00	36.00	20,138
2021-12-03	36.25	36.25	36.25	36.25	0
2021-12-02	36.25	36.25	36.25	36.25	0
2021-12-01	36.25	36.25	36.25	36.25	130
2021-11-30	37.25	37.25	36.25	36.25	60,000
2021-11-29	37.75	37.75	37.25	37.25	11,624
2021-11-26	38.00	37.80	37.80	37.75	19,260
2021-11-25	38.50	40.00	38.00	38.00	155,587
2021-11-24	38.00	38.00	38.00	38.00	0
2021-11-23	38.00	38.00	37.00	38.00	5,237
2021-11-22	38.00	38.00	38.00	38.00	0
2021-11-19	38.00	38.00	38.00	38.00	10,202
2021-11-18	38.00	38.00	38.00	38.00	0
2021-11-17	38.00	38.00	38.00	38.00	1,557
2021-11-16	38.00	38.00	38.00	38.00	4,351
2021-11-15	38.00	38.00	38.00	38.00	1,000
2021-11-12	38.00	38.00	38.00	38.00	19,279
2021-11-11	38.00	38.00	38.00	38.00	3,949
2021-11-10	38.00	38.00	38.00	38.00	12,000
2021-11-09	38.00	38.00	38.00	38.00	46,498
2021-11-08	38.00	38.00	38.00	38.00	12,354
2021-11-05	38.00	38.00	38.00	38.00	14,784
2021-11-04	38.00	38.00	38.00	38.00	97,621
2021-11-03	38.00	38.00	38.00	38.00	0
2021-11-02	38.00	38.00	38.00	38.00	7,284
2021-11-01	38.00	38.00	38.00	38.00	0
2021-10-29	38.00	38.00	38.00	38.00	0
2021-10-28	38.00	38.00	38.00	38.00	261,585
2021-10-27	38.00	38.00	38.00	38.00	5,252
2021-10-26	38.00	38.00	38.00	38.00	38,055
2021-10-25	38.00	38.00	38.00	38.00	134,508
2021-10-22	38.00	38.00	38.00	38.00	42,142
2021-10-21	38.00	38.00	38.00	38.00	24,575
2021-10-20	38.00	38.00	38.00	38.00	31,248
2021-10-19	38.00	38.00	38.00	38.00	12,845
2021-10-18	38.00	38.00	38.00	38.00	7,500
2021-10-15	38.50	38.50	37.00	38.00	0
2021-10-14	38.00	37.00	37.00	38.00	2,291
2021-10-13	38.00	38.00	38.00	38.00	0
2021-10-12	38.00	38.00	38.00	38.00	3,267
2021-10-11	37.50	38.00	37.50	38.00	812,369
2021-10-08	37.50	37.50	37.50	37.50	377
2021-10-07	37.50	37.50	37.50	37.50	1,350
2021-10-06	37.50	37.50	37.50	37.50	14,358
2021-10-05	37.50	37.50	37.50	37.50	14,712
2021-10-04	38.50	38.50	37.50	37.50	33,539
2021-10-01	38.50	38.50	38.50	38.50	0
2021-09-30	38.50	38.50	38.50	38.50	6,543
2021-09-29	38.50	38.50	38.50	38.50	0
2021-09-28	38.50	38.50	38.00	38.50	0
2021-09-27	38.50	38.50	38.50	38.50	0
2021-09-24	38.50	38.50	38.50	38.50	180
2021-09-23	38.50	38.50	38.50	38.50	2,869
2021-09-22	38.50	38.80	38.80	38.50	280
2021-09-21	38.50	38.50	38.50	38.50	661
2021-09-20	38.75	38.75	38.50	38.50	27,196
2021-09-17	39.00	39.00	38.75	38.75	0
2021-09-16	41.50	41.50	39.00	39.00	88,823
2021-09-15	40.75	41.50	40.75	41.50	7,424
2021-09-14	40.75	40.75	40.75	40.75	53,073
2021-09-13	40.75	40.75	40.75	40.75	22,150
2021-09-10	40.75	40.75	40.75	40.75	54,432
2021-09-09	42.00	42.00	42.00	42.00	34,954
2021-09-08	42.00	42.00	42.00	42.00	11,949
2021-09-07	42.00	42.00	42.00	42.00	258,851
2021-09-06	42.00	42.00	42.00	42.00	203,732
2021-09-03	42.50	42.50	42.00	42.00	33,669
2021-09-02	42.50	42.50	42.50	42.50	20,786
2021-09-01	44.50	45.00	42.50	42.50	53,259
2021-08-31	45.50	45.50	44.50	44.50	13,923
2021-08-30	45.50	45.50	45.50	45.50	0
2021-08-27	47.00	47.00	45.50	45.50	60,122
2021-08-26	45.00	46.50	45.00	46.50	128,417
2021-08-25	43.00	45.00	43.00	45.00	458,839
2021-08-24	43.00	43.00	43.00	43.00	70,490

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