Hardide Share History

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

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

Date	Open	High	Low	Close	Volume
2026-06-26	70.50	70.50	64.50	65.50	504,729
2026-06-25	70.50	69.00	69.00	70.50	94,262
2026-06-24	71.50	71.50	70.50	70.50	164,661
2026-06-23	74.00	74.00	71.00	71.50	153,347
2026-06-22	74.50	74.50	72.50	74.00	196,335
2026-06-19	77.00	79.00	74.00	74.50	577,469
2026-06-18	74.50	77.00	73.50	77.00	802,625
2026-06-17	68.00	73.50	68.00	73.50	525,506
2026-06-16	65.50	69.00	65.50	68.00	673,356
2026-06-15	60.00	67.00	60.00	65.50	452,375
2026-06-12	59.50	60.00	59.50	60.00	79,114
2026-06-11	61.50	61.50	56.50	59.50	357,080
2026-06-10	62.50	62.50	58.50	61.50	179,145
2026-06-09	63.50	66.50	63.50	63.50	409,843
2026-06-08	62.00	63.50	60.50	63.50	364,364
2026-06-05	66.00	61.00	61.00	61.00	1,075,826
2026-06-04	67.00	67.00	66.00	66.00	147,098
2026-06-03	66.50	68.00	68.00	68.00	910,049
2026-06-02	70.00	70.00	61.00	66.50	792,685
2026-06-01	64.50	71.00	68.00	70.00	653,652
2026-05-29	59.00	66.50	60.50	64.50	734,733
2026-05-28	60.00	61.00	58.50	59.00	530,432
2026-05-27	55.00	60.00	60.00	60.00	1,791,082
2026-05-26	51.00	51.00	51.00	51.00	468,294
2026-05-25	50.00	50.00	50.00	50.00	0
2026-05-22	41.50	50.00	43.20	50.00	1,545,011
2026-05-21	41.50	42.00	37.00	41.50	846,663
2026-05-20	38.00	38.50	36.00	38.50	385,741
2026-05-19	38.50	39.50	38.50	38.50	202,813
2026-05-18	39.00	39.00	38.50	38.50	349,902
2026-05-15	36.50	39.00	36.50	39.00	123,658
2026-05-14	37.00	37.00	37.00	37.00	233,318
2026-05-13	36.00	37.00	36.00	37.00	77,224
2026-05-12	38.00	38.00	36.00	36.00	110,457
2026-05-11	35.50	38.00	35.50	38.00	332,430
2026-05-08	40.00	40.00	35.00	35.50	1,530,865
2026-05-07	40.00	42.00	40.00	40.00	712,242
2026-05-06	39.50	40.50	39.50	40.00	337,853
2026-05-05	38.00	40.50	37.50	39.50	1,479,044
2026-05-04	37.50	37.50	37.50	37.50	0
2026-05-01	35.50	38.50	35.50	37.50	919,507
2026-04-30	36.50	36.50	35.50	35.50	149,241
2026-04-29	37.00	37.00	35.00	36.50	374,957
2026-04-28	36.50	37.20	37.20	37.20	1,240,430
2026-04-27	34.50	35.00	34.50	35.00	258,054
2026-04-24	31.50	34.50	31.50	34.50	178,123
2026-04-23	33.00	33.00	31.00	31.50	199,413
2026-04-22	35.00	35.00	33.00	33.00	83,677
2026-04-21	35.00	35.00	35.00	35.00	271,090
2026-04-20	35.00	35.00	35.00	35.00	67,615
2026-04-17	34.00	35.00	34.00	35.00	171,172
2026-04-16	34.50	34.50	34.00	34.00	83,067
2026-04-15	34.50	35.00	35.00	35.00	87,935
2026-04-14	34.00	34.50	34.00	34.50	100,523
2026-04-13	34.00	34.00	34.00	34.00	94,246
2026-04-10	34.00	34.00	34.00	34.00	65,462
2026-04-09	34.00	34.00	34.00	34.00	34,106
2026-04-08	32.00	34.50	32.00	34.00	412,447
2026-04-07	31.50	31.50	31.50	31.50	26,172
2026-04-06	31.50	31.50	31.50	31.50	0
2026-04-03	31.50	31.50	31.50	31.50	0
2026-04-02	32.00	32.00	31.00	31.50	152,619
2026-04-01	32.00	32.00	32.00	32.00	153,132
2026-03-31	29.50	32.00	29.50	32.00	181,792
2026-03-30	33.50	33.50	29.00	29.50	457,758
2026-03-27	33.50	34.00	33.50	33.50	511,180
2026-03-26	33.50	33.50	33.50	33.50	308,709
2026-03-25	33.50	33.00	33.00	33.00	409,716
2026-03-24	33.50	33.50	33.50	33.50	277,373
2026-03-23	31.50	32.00	31.50	32.00	313,567
2026-03-20	30.50	33.00	30.50	32.50	485,076
2026-03-19	32.00	32.00	30.50	30.50	156,624
2026-03-18	32.00	35.50	32.00	32.00	638,753
2026-03-17	33.50	33.50	32.00	32.00	124,292
2026-03-16	33.50	33.50	33.00	33.00	56,856
2026-03-13	34.00	34.00	33.50	33.50	145,959
2026-03-12	37.00	37.00	32.50	34.00	404,582
2026-03-11	37.00	37.00	37.00	37.00	216,487
2026-03-10	34.00	37.00	34.00	37.00	345,707
2026-03-09	34.00	34.00	30.50	34.00	886,330
2026-03-06	35.50	35.50	34.00	34.00	306,697
2026-03-05	35.50	35.50	35.50	35.50	72,857
2026-03-04	35.50	35.50	35.50	35.50	271,230
2026-03-03	38.50	38.50	33.50	35.50	851,263
2026-03-02	37.50	39.80	39.80	39.80	391,921
2026-02-27	33.00	38.00	38.00	38.00	2,034,590
2026-02-26	27.00	34.50	27.00	33.00	2,234,927
2026-02-25	24.00	24.00	24.00	24.00	162,617
2026-02-24	26.00	26.00	24.00	24.00	161,558
2026-02-23	26.00	26.00	26.00	26.00	21,198
2026-02-20	26.00	26.00	26.00	26.00	34,657
2026-02-19	25.50	26.00	25.50	26.00	232,219
2026-02-18	27.00	27.00	25.50	25.50	263,718
2026-02-17	24.00	30.00	24.00	27.00	1,247,717
2026-02-16	24.00	24.00	24.00	24.00	140,974
2026-02-13	24.00	24.00	24.00	24.00	144,321
2026-02-12	24.00	24.00	24.00	24.00	82,045
2026-02-11	23.00	24.50	23.00	24.00	387,401
2026-02-10	23.00	23.00	23.00	23.00	364,673
2026-02-09	23.00	23.00	23.00	23.00	88,642
2026-02-06	23.00	23.00	23.00	23.00	125,198
2026-02-05	24.50	24.50	22.50	23.00	501,770
2026-02-04	20.70	25.00	20.60	24.50	1,368,503
2026-02-03	17.75	21.00	17.75	20.70	1,806,757
2026-02-02	16.00	16.00	16.00	16.00	102,941
2026-01-30	16.25	16.25	15.75	16.00	207,857
2026-01-29	17.00	17.00	16.25	16.25	271,004
2026-01-28	17.00	17.00	17.00	17.00	32,653
2026-01-27	17.00	17.00	17.00	17.00	36,335
2026-01-26	17.00	17.00	17.00	17.00	146,975
2026-01-23	17.50	17.50	17.00	17.00	517,219
2026-01-22	17.25	17.50	17.00	17.50	522,232
2026-01-21	16.50	16.75	16.50	16.75	150,177
2026-01-20	17.00	17.00	16.50	16.50	100,185
2026-01-19	17.25	17.25	17.00	17.00	100,018
2026-01-16	17.25	17.25	17.25	17.25	56,921
2026-01-15	17.50	17.50	17.25	17.25	97,872
2026-01-14	17.00	17.50	17.00	17.50	178,367
2026-01-13	16.50	17.00	16.50	17.00	62,119
2026-01-12	17.00	17.00	16.50	16.50	106,663
2026-01-09	17.25	17.25	17.00	17.00	43,051
2026-01-08	17.50	17.50	17.25	17.25	51,780
2026-01-07	18.00	18.00	17.50	17.50	217,909
2026-01-06	16.75	18.25	16.75	18.00	356,172
2026-01-05	17.75	17.75	16.75	16.75	245,261
2026-01-02	18.50	18.50	17.75	17.75	312,639
2026-01-01	18.50	18.50	18.50	18.50	0
2025-12-31	17.00	18.50	17.00	18.50	304,564
2025-12-30	19.50	19.50	16.75	17.00	761,920
2025-12-29	17.75	19.50	17.75	19.50	396,794
2025-12-26	17.75	17.75	17.75	17.75	0
2025-12-25	17.75	17.75	17.75	17.75	0
2025-12-24	17.75	17.75	17.75	17.75	10,163
2025-12-23	18.50	18.50	17.50	17.75	448,986
2025-12-22	14.75	19.25	14.75	18.50	1,136,513
2025-12-19	14.75	14.75	14.75	14.75	109,081
2025-12-18	14.75	14.75	14.75	14.75	107,087
2025-12-17	15.00	15.00	14.75	14.75	310,393
2025-12-16	15.00	15.00	15.00	15.00	11,069
2025-12-15	15.00	15.00	15.00	15.00	143,284
2025-12-12	15.00	15.00	15.00	15.00	170,007
2025-12-11	14.75	15.75	14.75	15.00	571,493
2025-12-10	15.00	15.00	14.75	14.75	248,578
2025-12-09	12.75	15.75	12.75	15.00	1,199,502
2025-12-08	13.75	13.90	11.90	12.75	2,383,966
2025-12-05	10.25	14.35	10.25	13.75	2,818,863
2025-12-04	10.25	10.25	10.25	10.25	235,979
2025-12-03	10.25	10.25	10.25	10.25	835,414
2025-12-02	10.13	10.25	9.85	10.25	1,059,787
2025-12-01	7.25	10.25	7.25	10.13	580,489
2025-11-28	6.75	6.75	6.63	6.63	207,156
2025-11-27	7.00	7.00	6.75	6.75	30,028
2025-11-26	7.00	7.00	7.00	7.00	0
2025-11-25	7.00	7.00	7.00	7.00	13,418
2025-11-24	7.00	7.00	7.00	7.00	166,500
2025-11-21	7.00	7.00	7.00	7.00	0
2025-11-20	7.00	7.00	7.00	7.00	20,527
2025-11-19	6.75	7.00	6.75	7.00	56,250
2025-11-18	6.75	6.75	6.75	6.75	18,866
2025-11-17	6.75	6.75	6.75	6.75	0
2025-11-14	6.75	6.75	6.75	6.75	64,000
2025-11-13	7.00	7.00	6.75	6.75	485,141
2025-11-12	7.00	7.00	7.00	7.00	17,334
2025-11-11	7.00	7.00	7.00	7.00	250,785
2025-11-10	7.00	7.00	7.00	7.00	211,849
2025-11-07	6.63	7.00	6.63	7.00	420,836
2025-11-06	6.63	6.63	6.38	6.63	544,785
2025-11-05	7.25	7.25	6.63	6.63	390,410
2025-11-04	7.63	7.63	7.25	7.25	887,759
2025-11-03	8.00	8.00	7.63	7.63	481,392
2025-10-31	8.00	8.00	8.00	8.00	380,907
2025-10-30	8.00	8.00	8.00	8.00	131,127
2025-10-29	8.00	8.00	8.00	8.00	20
2025-10-28	8.00	8.00	8.00	8.00	40,920
2025-10-27	8.00	8.00	8.00	8.00	163,576
2025-10-24	8.00	8.00	8.00	8.00	268,872
2025-10-23	7.75	8.00	7.75	8.00	240,986
2025-10-22	7.75	8.75	7.75	7.75	1,337,913
2025-10-21	7.50	7.50	7.40	7.40	145,986
2025-10-20	7.50	7.50	7.50	7.50	68,917
2025-10-17	7.38	7.50	7.38	7.50	121,350
2025-10-16	7.50	7.50	7.38	7.38	70,000
2025-10-15	7.50	7.50	7.50	7.50	517
2025-10-14	7.50	7.50	7.50	7.50	0
2025-10-13	7.25	7.50	7.25	7.50	108,180
2025-10-10	7.25	7.25	7.25	7.25	75,000
2025-10-09	7.25	7.25	7.25	7.25	0
2025-10-08	7.25	7.25	7.25	7.25	34,586
2025-10-07	7.25	7.25	7.25	7.25	281,782
2025-10-06	6.50	7.25	6.50	7.25	595,768
2025-10-03	6.75	6.75	6.38	6.50	505,567
2025-10-02	7.13	7.13	6.75	6.75	140,859
2025-10-01	7.38	7.38	7.13	7.13	120,445
2025-09-30	7.38	7.38	7.38	7.38	0
2025-09-29	7.38	7.38	7.38	7.38	4,862
2025-09-26	7.38	7.38	7.38	7.38	23,710
2025-09-25	7.38	7.38	7.38	7.38	305,000
2025-09-24	7.63	7.63	7.38	7.38	28,508
2025-09-23	7.63	7.63	7.63	7.63	118,465
2025-09-22	7.75	7.75	7.63	7.63	166,975
2025-09-19	7.75	7.75	7.75	7.75	399
2025-09-18	7.75	7.75	7.75	7.75	2,333
2025-09-17	7.75	7.75	7.75	7.75	57,500
2025-09-16	7.75	7.75	7.75	7.75	4,228
2025-09-15	7.75	7.75	7.75	7.75	451
2025-09-12	7.75	7.75	7.75	7.75	29,950
2025-09-11	7.75	7.75	7.75	7.75	0
2025-09-10	7.75	7.75	7.75	7.75	13
2025-09-09	7.75	7.75	7.75	7.75	0
2025-09-08	7.75	7.75	7.75	7.75	40,503
2025-09-05	7.75	7.75	7.75	7.75	48,452
2025-09-04	7.75	8.00	8.00	8.00	62,335
2025-09-03	7.75	7.75	7.75	7.75	52,753
2025-09-02	7.50	7.75	7.50	7.75	176,500
2025-09-01	7.50	7.50	7.50	7.50	9,891
2025-08-29	7.50	7.50	7.50	7.50	0
2025-08-28	7.50	7.50	7.50	7.50	500
2025-08-27	7.50	7.50	7.50	7.50	10,000
2025-08-26	7.50	7.50	7.50	7.50	111,000
2025-08-25	7.50	7.50	7.50	7.50	0
2025-08-22	7.50	7.50	7.50	7.50	0
2025-08-21	7.50	7.50	7.50	7.50	14,018
2025-08-20	7.50	7.50	7.50	7.50	4,059
2025-08-19	7.50	7.50	7.50	7.50	632
2025-08-18	7.50	7.50	7.50	7.50	0
2025-08-15	7.50	7.50	7.50	7.50	17,716
2025-08-14	7.50	7.50	7.50	7.50	32,432
2025-08-13	7.50	7.50	7.50	7.50	6,857
2025-08-12	7.75	7.75	7.50	7.50	14,453
2025-08-11	7.75	7.75	7.75	7.75	67
2025-08-08	7.75	7.75	7.75	7.75	0
2025-08-07	7.75	7.75	7.75	7.75	0
2025-08-06	7.75	7.75	7.75	7.75	17,400
2025-08-05	7.75	7.75	7.75	7.75	0
2025-08-04	7.75	7.75	7.75	7.75	19,967
2025-08-01	7.75	7.75	7.75	7.75	0
2025-07-31	7.75	7.75	7.75	7.75	122,587
2025-07-30	7.75	7.75	7.75	7.75	153,801
2025-07-29	7.75	7.75	7.75	7.75	81,862
2025-07-28	7.75	7.75	7.75	7.75	197,958
2025-07-25	7.75	7.75	7.75	7.75	3,123
2025-07-24	7.75	7.75	7.75	7.75	18,751
2025-07-23	8.00	8.00	7.75	7.75	264,217
2025-07-22	8.00	8.00	8.00	8.00	453
2025-07-21	8.00	8.00	8.00	8.00	460,148
2025-07-18	8.00	8.00	8.00	8.00	272,614
2025-07-17	8.00	8.00	8.00	8.00	58
2025-07-16	8.00	8.00	8.00	8.00	12,700
2025-07-15	8.00	8.00	8.00	8.00	120
2025-07-14	8.00	8.00	8.00	8.00	3,086
2025-07-11	8.00	8.00	8.00	8.00	0
2025-07-10	8.00	8.00	8.00	8.00	1,132
2025-07-09	8.00	8.00	8.00	8.00	0
2025-07-08	8.25	8.25	8.00	8.00	10,659
2025-07-07	8.25	8.25	8.25	8.25	36,367
2025-07-04	8.25	8.25	8.25	8.25	0
2025-07-03	8.25	8.25	8.25	8.25	0
2025-07-02	8.25	8.25	8.25	8.25	59,502
2025-07-01	8.25	8.25	8.25	8.25	70,000
2025-06-30	8.25	8.25	8.25	8.25	136,937
2025-06-27	8.25	8.25	8.25	8.25	60,000
2025-06-26	8.25	8.25	8.25	8.25	102,135
2025-06-25	8.25	8.25	8.25	8.25	15,904
2025-06-24	8.25	8.25	8.25	8.25	21,144
2025-06-23	8.25	8.25	8.25	8.25	2,569
2025-06-20	8.25	8.25	8.25	8.25	70,000
2025-06-19	8.00	8.25	8.00	8.25	249,304
2025-06-18	8.25	8.25	8.00	8.00	12
2025-06-17	8.25	8.25	8.25	8.25	9,567
2025-06-16	8.25	8.25	8.25	8.25	250,130
2025-06-13	8.25	8.25	8.25	8.25	75,860
2025-06-12	8.25	8.25	8.25	8.25	18,640
2025-06-11	8.25	8.25	8.25	8.25	38,287
2025-06-10	8.25	8.25	8.25	8.25	89,269
2025-06-09	8.25	8.25	8.25	8.25	74,775
2025-06-06	7.75	8.25	7.75	8.25	510,263
2025-06-05	7.75	7.75	7.75	7.75	76,543
2025-06-04	7.75	7.75	7.75	7.75	150,500
2025-06-03	7.75	7.75	7.75	7.75	130,340
2025-06-02	7.75	7.75	7.75	7.75	0
2025-05-30	7.75	7.75	7.75	7.75	0
2025-05-29	7.75	7.75	7.75	7.75	81,114
2025-05-28	7.75	7.75	7.75	7.75	314,362
2025-05-27	7.38	7.75	7.38	7.75	240,201
2025-05-26	7.65	7.65	7.65	7.65	0
2025-05-23	7.38	7.38	7.38	7.38	104,250
2025-05-22	7.88	7.88	7.38	7.38	55,607
2025-05-21	7.88	7.88	7.88	7.88	167,828
2025-05-20	7.00	7.88	7.00	7.88	370,660
2025-05-19	6.75	6.75	6.75	6.75	0
2025-05-16	6.88	6.88	6.75	6.75	113,540
2025-05-15	6.88	6.88	6.88	6.88	348
2025-05-14	6.88	6.88	6.88	6.88	0
2025-05-13	6.88	6.88	6.88	6.88	10,000
2025-05-12	6.88	6.88	6.88	6.88	13,858
2025-05-09	6.75	6.88	6.75	6.88	102,365
2025-05-08	6.75	6.75	6.75	6.75	0
2025-05-07	6.88	6.88	6.75	6.75	95,710
2025-05-06	6.75	7.25	6.75	7.13	360,910
2025-05-05	6.75	6.75	6.75	6.75	0
2025-05-02	6.75	6.75	6.75	6.75	0
2025-05-01	6.25	6.75	6.25	6.75	145,000
2025-04-30	5.75	6.25	5.75	6.25	442,607
2025-04-29	5.75	5.75	5.75	5.75	3,491
2025-04-28	5.75	5.75	5.75	5.75	117
2025-04-25	5.75	5.75	5.75	5.75	13,356
2025-04-24	5.75	5.75	5.75	5.75	0
2025-04-23	5.50	5.75	5.50	5.75	100,000
2025-04-22	5.50	5.50	5.50	5.50	70,077
2025-04-21	5.50	5.50	5.50	5.50	0
2025-04-18	5.50	5.50	5.50	5.50	0
2025-04-17	5.50	5.50	5.50	5.50	170,584
2025-04-16	5.50	5.50	5.50	5.50	0
2025-04-15	5.50	5.50	5.50	5.50	45,477
2025-04-14	5.50	5.50	5.50	5.50	0
2025-04-11	5.50	5.50	5.50	5.50	131,000
2025-04-10	5.50	5.50	5.50	5.50	0
2025-04-09	5.50	5.50	5.50	5.50	38,081
2025-04-08	5.50	5.50	5.50	5.50	10,000
2025-04-07	5.65	5.65	5.50	5.50	23,326
2025-04-04	5.75	5.75	5.25	5.65	507,271
2025-04-03	6.25	6.25	5.75	5.75	223,666
2025-04-02	6.25	6.25	6.25	6.25	5,974
2025-04-01	6.25	6.25	6.25	6.25	195,680
2025-03-31	6.25	6.25	6.25	6.25	198
2025-03-28	6.25	6.25	6.25	6.25	111
2025-03-27	6.25	6.25	6.25	6.25	112
2025-03-26	6.25	6.25	6.25	6.25	0
2025-03-25	6.25	6.25	6.25	6.25	0
2025-03-24	6.25	6.25	6.25	6.25	44,772
2025-03-21	6.25	6.25	6.25	6.25	0
2025-03-20	6.25	6.25	6.25	6.25	0
2025-03-19	6.00	6.25	6.00	6.25	148,812
2025-03-18	5.90	6.00	5.90	6.00	823,076
2025-03-17	5.90	5.90	5.75	5.75	212,326
2025-03-14	5.90	5.90	5.90	5.90	0
2025-03-13	5.90	5.90	5.90	5.90	51,142
2025-03-12	5.85	5.90	5.85	5.90	0
2025-03-11	5.85	5.85	5.85	5.85	0
2025-03-10	5.85	5.85	5.85	5.85	6,000
2025-03-07	5.85	5.85	5.85	5.85	64,225
2025-03-06	5.85	5.85	5.85	5.85	168,142
2025-03-05	5.85	5.85	5.85	5.85	136,853
2025-03-04	6.15	6.15	5.75	5.80	255,081
2025-03-03	6.25	6.25	6.15	6.15	15,546
2025-02-28	6.25	6.25	6.25	6.25	0
2025-02-27	6.75	6.75	6.25	6.25	210,000
2025-02-26	6.75	6.75	6.75	6.75	2
2025-02-25	6.75	6.75	6.75	6.75	76,453
2025-02-24	6.75	6.75	6.75	6.75	19,497
2025-02-21	6.75	6.75	6.75	6.75	3,980
2025-02-20	6.75	6.75	6.75	6.75	0
2025-02-19	6.75	6.75	6.75	6.75	70,375
2025-02-18	6.75	6.75	6.75	6.75	0
2025-02-17	6.75	6.75	6.75	6.75	0
2025-02-14	7.00	7.00	6.75	6.75	173,779
2025-02-13	7.00	7.00	7.00	7.00	140
2025-02-12	6.88	7.00	6.75	7.00	195,097
2025-02-11	7.13	7.13	6.88	6.88	60,388
2025-02-10	6.75	7.13	6.75	7.13	213,875
2025-02-07	7.10	7.10	6.75	6.75	88,692
2025-02-06	7.10	7.10	7.10	7.10	23,885
2025-02-05	7.10	7.10	7.10	7.10	79,379
2025-02-04	6.75	7.38	6.75	7.10	956,407
2025-02-03	5.90	6.75	5.90	6.75	654,116
2025-01-31	5.90	5.90	5.90	5.90	113
2025-01-30	5.90	5.90	5.90	5.90	37,352
2025-01-29	6.25	6.25	5.85	5.90	382,417
2025-01-28	5.65	6.25	5.65	6.25	140,123
2025-01-27	5.50	5.65	5.50	5.65	135,432
2025-01-24	5.50	5.50	5.50	5.50	183,111
2025-01-23	5.50	5.50	5.50	5.50	13,160
2025-01-22	5.50	5.50	5.50	5.50	44,220
2025-01-21	5.50	5.50	5.50	5.50	20,000
2025-01-20	5.50	5.50	5.50	5.50	17
2025-01-17	5.50	5.50	5.50	5.50	0
2025-01-16	5.50	5.50	5.50	5.50	4
2025-01-15	5.63	5.63	5.50	5.50	309,465
2025-01-14	5.63	5.63	5.63	5.63	0
2025-01-13	5.63	5.63	5.63	5.63	237
2025-01-10	5.63	5.63	5.63	5.63	62,000
2025-01-09	5.63	5.63	5.63	5.63	20,000
2025-01-08	5.63	5.63	5.63	5.63	0
2025-01-07	5.63	5.63	5.63	5.63	50
2025-01-06	5.63	5.63	5.63	5.63	6,070
2025-01-03	5.63	5.63	5.63	5.63	0
2025-01-02	5.63	5.63	5.63	5.63	3,600
2025-01-01	5.63	5.63	5.63	5.63	0
2024-12-31	5.63	5.63	5.63	5.63	0
2024-12-30	5.63	5.63	5.63	5.63	2,033
2024-12-27	5.63	5.63	5.63	5.63	0
2024-12-26	5.63	5.63	5.63	5.63	0
2024-12-25	5.63	5.63	5.63	5.63	0
2024-12-24	5.63	5.63	5.63	5.63	31,335
2024-12-23	6.00	6.00	5.63	5.63	233,886
2024-12-20	6.00	6.00	6.00	6.00	39,819
2024-12-19	6.00	6.00	6.00	6.00	3,113
2024-12-18	5.25	6.50	5.25	6.13	636,183
2024-12-17	4.75	4.75	4.75	4.75	10,376
2024-12-16	4.75	4.75	4.75	4.75	50,000
2024-12-13	4.75	4.75	4.75	4.75	203
2024-12-12	4.75	4.75	4.75	4.75	0
2024-12-11	4.75	4.75	4.75	4.75	12,500
2024-12-10	4.75	4.75	4.75	4.75	0
2024-12-09	5.00	5.00	4.75	4.75	148,192
2024-12-06	5.00	5.00	5.00	5.00	7,481
2024-12-05	5.00	5.00	5.00	5.00	0
2024-12-04	5.00	5.00	5.00	5.00	27,500
2024-12-03	5.00	5.00	5.00	5.00	103,653
2024-12-02	5.10	5.10	5.00	5.00	13,688
2024-11-29	4.85	5.10	4.85	5.10	26,335
2024-11-28	4.85	4.85	4.85	4.85	23,000
2024-11-27	4.75	4.85	4.75	4.85	54,908
2024-11-26	4.35	4.75	4.35	4.75	443,768
2024-11-25	4.35	4.35	4.35	4.35	22
2024-11-22	4.35	4.35	4.35	4.35	9,487
2024-11-21	4.35	4.35	4.35	4.35	37,500
2024-11-20	4.35	4.35	4.35	4.35	2,052
2024-11-19	4.35	4.35	4.35	4.35	35,000
2024-11-18	4.35	4.35	4.35	4.35	22,462
2024-11-15	4.35	4.35	4.35	4.35	0
2024-11-14	4.35	4.35	4.35	4.35	1,334
2024-11-13	4.50	4.50	4.35	4.35	73,566
2024-11-12	4.50	4.50	4.50	4.50	1,428
2024-11-11	4.50	4.50	4.50	4.50	455,212
2024-11-08	4.75	4.75	4.50	4.50	131,574
2024-11-07	4.75	4.75	4.75	4.75	0
2024-11-06	4.75	4.75	4.75	4.75	132
2024-11-05	4.75	4.75	4.75	4.75	2
2024-11-04	4.75	4.75	4.75	4.75	39,200
2024-11-01	4.75	4.75	4.75	4.75	132
2024-10-31	4.75	4.75	4.75	4.75	102,539
2024-10-30	4.55	4.75	4.55	4.75	707,812
2024-10-29	4.75	4.75	4.35	4.55	492,392
2024-10-28	4.85	4.85	4.75	4.75	332,170
2024-10-25	5.13	5.13	4.85	4.85	351,225
2024-10-24	5.38	5.38	5.13	5.13	253,238
2024-10-23	5.38	5.38	5.38	5.38	10,319
2024-10-22	5.38	5.38	5.38	5.38	465,000
2024-10-21	5.38	5.38	5.38	5.38	379,722
2024-10-18	5.75	5.75	5.38	5.38	181,136
2024-10-17	5.75	5.75	5.75	5.75	60,000
2024-10-16	5.75	5.75	5.75	5.75	0
2024-10-15	5.75	5.75	5.75	5.75	106,267
2024-10-14	5.75	5.75	5.75	5.75	30,466
2024-10-11	5.75	5.75	5.75	5.75	0
2024-10-10	5.75	5.75	5.75	5.75	108,516
2024-10-09	5.75	5.75	5.75	5.75	0
2024-10-08	5.75	5.75	5.75	5.75	0
2024-10-07	5.88	5.88	5.75	5.75	45,999
2024-10-04	5.88	5.88	5.88	5.88	75
2024-10-03	6.13	6.13	6.13	6.13	0
2024-10-02	6.13	6.13	6.13	6.13	91,404
2024-10-01	6.13	6.13	6.13	6.13	0
2024-09-30	6.13	6.13	6.13	6.13	30,000
2024-09-27	6.13	6.13	6.13	6.13	0
2024-09-26	6.13	6.13	6.13	6.13	42,000
2024-09-25	6.13	6.13	6.13	6.13	7,500
2024-09-24	6.13	6.13	6.13	6.13	874
2024-09-23	6.13	6.13	6.13	6.13	500
2024-09-20	6.13	6.13	6.13	6.13	53,006
2024-09-19	6.25	6.25	6.13	6.13	304,135
2024-09-18	6.25	6.25	6.25	6.25	0
2024-09-17	6.25	6.25	6.25	6.25	76,923
2024-09-16	6.25	6.25	6.25	6.25	0
2024-09-13	6.25	6.25	6.25	6.25	28,982
2024-09-12	6.25	6.25	6.25	6.25	0
2024-09-11	6.00	6.25	6.00	6.25	175,000
2024-09-10	6.00	6.00	6.00	6.00	0
2024-09-09	6.00	6.00	6.00	6.00	0
2024-09-06	6.00	6.00	6.00	6.00	0
2024-09-05	6.00	6.00	6.00	6.00	0
2024-09-04	6.00	6.00	6.00	6.00	662
2024-09-03	6.00	6.00	6.00	6.00	0
2024-09-02	6.00	6.00	6.00	6.00	375
2024-08-30	6.00	6.00	6.00	6.00	0
2024-08-29	6.00	6.00	6.00	6.00	75
2024-08-28	6.00	6.00	6.00	6.00	0
2024-08-27	6.00	6.00	6.00	6.00	182
2024-08-26	6.00	6.00	6.00	6.00	0
2024-08-23	6.00	6.00	6.00	6.00	0
2024-08-22	5.75	6.00	5.75	6.00	0
2024-08-21	5.75	5.75	5.75	5.75	12,456
2024-08-20	5.75	5.75	5.75	5.75	0
2024-08-19	5.75	5.75	5.75	5.75	11,030
2024-08-16	5.75	5.75	5.75	5.75	0
2024-08-15	6.25	6.25	5.65	5.75	145,167
2024-08-14	6.00	6.25	6.00	6.25	1,226,071
2024-08-13	6.25	6.25	5.75	6.00	301,949
2024-08-12	6.50	6.50	6.25	6.25	223,903
2024-08-09	6.50	6.50	6.50	6.50	0
2024-08-08	6.75	6.75	6.50	6.50	400,000
2024-08-07	6.75	6.75	6.75	6.75	115,678
2024-08-06	6.75	6.75	6.63	6.75	365,384
2024-08-05	7.25	7.25	6.75	6.75	120,000
2024-08-02	7.25	7.25	7.25	7.25	33,649
2024-08-01	7.25	7.25	7.25	7.25	25,894
2024-07-31	7.25	7.25	7.25	7.25	1,453
2024-07-30	7.25	7.25	7.25	7.25	250
2024-07-29	7.25	7.25	7.25	7.25	7,000
2024-07-26	7.25	7.25	7.25	7.25	0
2024-07-25	7.63	7.63	7.25	7.25	35,200
2024-07-24	7.63	7.63	7.63	7.63	9,155
2024-07-23	7.75	7.75	7.63	7.63	20,049
2024-07-22	7.75	7.75	7.75	7.75	90
2024-07-19	7.63	7.75	7.63	7.75	27,500
2024-07-18	7.75	7.75	7.75	7.75	2,500
2024-07-17	7.75	7.75	7.75	7.75	2,500
2024-07-16	7.75	7.75	7.75	7.75	32,561
2024-07-15	7.75	7.75	7.75	7.75	6,133
2024-07-12	7.75	7.75	7.75	7.75	2,500
2024-07-11	7.75	7.75	7.75	7.75	0
2024-07-10	7.75	7.75	7.75	7.75	12,500
2024-07-09	7.75	7.75	7.75	7.75	106,626
2024-07-08	7.75	7.75	7.75	7.75	0
2024-07-05	7.75	7.75	7.75	7.75	14,925
2024-07-04	7.75	7.75	7.75	7.75	53,257
2024-07-03	7.75	7.75	7.75	7.75	0
2024-07-02	7.75	7.75	7.75	7.75	0
2024-07-01	7.75	7.75	7.75	7.75	0
2024-06-28	7.75	7.75	7.75	7.75	0
2024-06-27	7.75	7.75	7.75	7.75	127
2024-06-26	7.75	7.75	7.75	7.75	0
2024-06-25	7.75	7.75	7.75	7.75	2
2024-06-24	7.75	7.75	7.75	7.75	0
2024-06-21	7.75	7.75	7.75	7.75	7,313
2024-06-20	7.75	7.75	7.75	7.75	31,428
2024-06-19	7.85	7.85	7.75	7.75	160,000
2024-06-18	7.75	7.85	7.75	7.85	309,351
2024-06-17	7.75	7.75	7.75	7.75	2,600
2024-06-14	7.75	7.75	7.75	7.75	184,313
2024-06-13	7.75	7.75	7.75	7.75	15,561
2024-06-12	7.75	7.75	7.75	7.75	50,000
2024-06-11	7.75	7.75	7.75	7.75	0
2024-06-10	7.75	7.85	7.75	7.75	5,000
2024-06-07	7.75	7.75	7.75	7.75	225,000
2024-06-06	7.75	7.75	7.75	7.75	75,000
2024-06-05	7.75	7.75	7.75	7.75	0
2024-06-04	7.85	7.85	7.75	7.75	250,000
2024-06-03	7.85	7.85	7.85	7.85	0
2024-05-31	7.85	7.85	7.75	7.85	341,082
2024-05-30	7.35	7.85	7.35	7.85	180,000
2024-05-29	7.35	7.35	7.35	7.35	15,053
2024-05-28	7.35	7.35	7.35	7.35	281,297
2024-05-27	7.35	7.35	7.35	7.35	0
2024-05-24	7.35	7.35	7.35	7.35	33,000
2024-05-23	7.10	7.35	7.10	7.35	281,342
2024-05-22	6.75	7.10	6.75	7.10	244,321
2024-05-21	6.75	6.75	6.75	6.75	100,000
2024-05-20	6.75	6.75	6.75	6.75	448,539
2024-05-17	6.75	6.75	6.75	6.75	51,530
2024-05-16	6.75	6.75	6.75	6.75	4,972
2024-05-15	6.75	6.75	6.75	6.75	148
2024-05-14	6.75	6.75	6.75	6.75	225,278
2024-05-13	6.75	6.75	6.75	6.75	38,889
2024-05-10	6.75	6.75	6.75	6.75	43,850
2024-05-09	6.75	6.75	6.75	6.75	158,873
2024-05-08	6.75	6.75	6.75	6.75	413,374
2024-05-07	6.75	6.75	6.75	6.75	159,295
2024-05-06	6.75	6.75	6.75	6.75	0
2024-05-03	6.70	6.75	6.70	6.75	321,712
2024-05-02	6.70	6.70	6.70	6.70	0
2024-05-01	6.75	6.75	6.60	6.70	693,594
2024-04-30	6.25	6.75	6.25	6.75	322,200
2024-04-29	6.25	6.25	6.25	6.25	2,500
2024-04-26	6.25	6.25	6.25	6.25	94,496
2024-04-25	6.25	6.25	6.25	6.25	467,844
2024-04-24	6.25	6.25	6.25	6.25	25,138
2024-04-23	5.63	6.25	5.63	6.25	287,908
2024-04-22	5.63	5.63	5.63	5.63	100
2024-04-19	5.63	5.63	5.63	5.63	1,009,476
2024-04-18	5.63	5.63	5.63	5.63	0
2024-04-17	5.25	5.63	5.25	5.63	394,477
2024-04-16	5.25	5.25	5.25	5.25	0
2024-04-15	5.38	5.38	5.38	5.38	6,994
2024-04-12	5.38	5.38	5.38	5.38	0
2024-04-11	5.38	5.38	5.38	5.38	0
2024-04-10	5.38	5.38	5.38	5.38	869
2024-04-09	5.38	5.38	5.38	5.38	15,000
2024-04-08	5.38	5.38	5.25	5.38	0
2024-04-05	5.38	5.38	5.38	5.38	4,507
2024-04-04	5.38	5.38	5.38	5.38	226,668
2024-04-03	5.38	5.38	5.38	5.38	27,447
2024-04-02	5.75	5.75	5.38	5.38	127,816
2024-04-01	5.75	5.75	5.75	5.75	0
2024-03-29	5.75	5.75	5.75	5.75	0
2024-03-28	5.75	5.75	5.75	5.75	0
2024-03-27	5.75	5.75	5.75	5.75	30,002
2024-03-26	5.75	5.75	5.75	5.75	278,727
2024-03-25	5.63	5.63	5.63	5.63	50,000
2024-03-22	5.63	5.63	5.63	5.63	168,524
2024-03-21	5.63	5.63	5.63	5.63	0
2024-03-20	5.63	5.63	5.63	5.63	100,333
2024-03-19	5.63	5.63	5.63	5.63	0
2024-03-18	5.75	5.75	5.63	5.63	0
2024-03-15	6.25	6.25	5.75	5.75	156,159
2024-03-14	6.25	6.25	6.25	6.25	52,941
2024-03-13	6.25	6.25	6.25	6.25	106,408
2024-03-12	6.35	6.35	6.25	6.25	182,797
2024-03-11	6.35	6.35	6.35	6.35	80,638
2024-03-08	6.35	6.35	6.35	6.35	1,074
2024-03-07	6.35	6.35	6.35	6.35	12,361
2024-03-06	6.60	6.60	6.35	6.35	86,398
2024-03-05	5.38	6.75	5.38	6.60	1,295,475
2024-03-04	5.38	5.38	5.38	5.38	7,244
2024-03-01	5.38	5.38	5.38	5.38	17,000
2024-02-29	5.38	5.38	5.38	5.38	24,000
2024-02-28	5.25	5.38	5.25	5.38	289,103
2024-02-27	5.05	5.15	5.05	5.15	30,000
2024-02-26	4.85	5.05	4.85	5.05	452,797
2024-02-23	4.85	5.10	4.85	4.85	341,107
2024-02-22	4.75	4.85	4.75	4.85	630,532
2024-02-21	5.75	5.75	5.25	5.25	246,232
2024-02-20	5.75	5.75	5.75	5.75	169
2024-02-19	5.75	5.75	5.75	5.75	2,932
2024-02-16	5.75	5.75	5.75	5.75	5,864
2024-02-15	6.25	6.25	5.75	5.75	40,577
2024-02-14	7.50	7.50	6.25	6.25	77,753
2024-02-13	7.50	7.50	7.50	7.50	6,097
2024-02-12	7.75	7.75	7.50	7.50	74,000
2024-02-09	7.75	7.75	7.75	7.75	21,248
2024-02-08	6.50	7.75	6.50	7.75	199,039
2024-02-07	9.75	9.75	9.75	9.75	10,153
2024-02-06	10.25	10.25	9.75	9.75	139,109
2024-02-05	10.25	10.25	10.25	10.25	218,319
2024-02-02	10.25	10.25	10.25	10.25	68,477
2024-02-01	10.25	10.25	10.25	10.25	0
2024-01-31	10.25	10.25	10.25	10.25	20,672
2024-01-30	10.25	10.25	10.25	10.25	0
2024-01-29	10.25	10.25	10.25	10.25	36
2024-01-26	10.25	10.25	10.25	10.25	14,301
2024-01-25	10.25	10.25	10.25	10.25	0
2024-01-24	10.25	10.25	10.25	10.25	0
2024-01-23	10.25	10.25	10.25	10.25	0
2024-01-22	10.00	10.25	10.00	10.25	195,275
2024-01-19	10.50	10.50	9.50	10.00	404,316
2024-01-18	10.50	10.50	10.50	10.50	0
2024-01-17	10.50	10.50	10.50	10.50	4,644
2024-01-16	10.50	10.50	10.50	10.50	24,337
2024-01-15	10.50	10.50	10.50	10.50	12,129
2024-01-12	10.50	10.50	10.50	10.50	2,500
2024-01-11	10.50	10.50	10.50	10.50	0
2024-01-10	10.50	10.50	10.50	10.50	0
2024-01-09	10.50	10.50	10.50	10.50	24,133
2024-01-08	10.50	10.50	10.50	10.50	0
2024-01-05	10.50	10.50	10.50	10.50	0
2024-01-04	10.50	10.50	10.50	10.50	0
2024-01-03	10.50	10.50	10.50	10.50	2,000
2024-01-02	10.50	10.50	10.50	10.50	10,000
2024-01-01	10.50	10.50	10.50	10.50	0
2023-12-29	10.50	10.50	10.50	10.50	15,314
2023-12-28	10.25	10.50	10.25	10.50	100,000
2023-12-27	10.25	10.25	10.25	10.25	0
2023-12-26	10.25	10.25	10.25	10.25	0
2023-12-25	10.25	10.25	10.25	10.25	0
2023-12-22	10.25	10.25	10.25	10.25	30,000
2023-12-21	10.25	10.25	10.25	10.25	8,000
2023-12-20	10.25	10.25	10.25	10.25	14,274
2023-12-19	10.50	10.50	10.25	10.25	20,000
2023-12-18	10.50	10.50	10.50	10.50	663
2023-12-15	10.75	10.75	10.50	10.50	7,789
2023-12-14	10.75	10.75	10.75	10.75	3,254
2023-12-13	10.75	10.75	10.75	10.75	3,018
2023-12-12	10.75	10.75	10.75	10.75	352
2023-12-11	10.75	10.75	10.75	10.75	44,659
2023-12-08	10.75	10.75	10.75	10.75	250
2023-12-07	10.75	10.75	10.75	10.75	2,500
2023-12-06	11.00	11.00	10.75	10.75	25,287
2023-12-05	11.00	11.50	11.00	11.00	9,650
2023-12-04	11.00	11.00	11.00	11.00	23,000
2023-12-01	11.00	11.00	11.00	11.00	69,150
2023-11-30	11.00	11.00	11.00	11.00	0
2023-11-29	11.00	11.00	11.00	11.00	0
2023-11-28	11.00	11.00	11.00	11.00	0
2023-11-27	11.00	11.00	11.00	11.00	194,979
2023-11-24	11.00	11.00	11.00	11.00	36,225
2023-11-23	11.00	11.00	11.00	11.00	75,488
2023-11-22	11.00	11.00	11.00	11.00	263
2023-11-21	11.00	11.00	11.00	11.00	404
2023-11-20	11.00	11.00	11.00	11.00	0
2023-11-17	11.00	11.00	11.00	11.00	176,836
2023-11-16	10.75	11.00	10.75	11.00	45,075
2023-11-15	10.75	10.75	10.75	10.75	39,779
2023-11-14	10.75	10.75	10.75	10.75	0
2023-11-13	10.75	10.75	10.75	10.75	50
2023-11-10	10.75	10.75	10.75	10.75	26,864
2023-11-09	10.75	10.75	10.75	10.75	0
2023-11-08	10.75	10.75	10.75	10.75	42,000
2023-11-07	11.00	11.00	10.75	10.75	19,066
2023-11-06	12.25	12.25	11.00	11.00	199,833
2023-11-03	12.25	12.25	12.25	12.25	4,852
2023-11-02	12.75	12.75	12.25	12.25	143,747
2023-11-01	13.00	13.50	12.75	12.75	30,000
2023-10-31	13.00	13.00	13.00	13.00	0
2023-10-30	13.00	13.00	13.00	13.00	8,152
2023-10-27	13.00	13.00	13.00	13.00	22,447
2023-10-26	13.00	13.00	13.00	13.00	0
2023-10-25	13.00	13.00	13.00	13.00	0
2023-10-24	13.00	13.00	13.00	13.00	481
2023-10-23	13.00	13.00	13.00	13.00	14,712
2023-10-20	13.00	13.00	13.00	13.00	3,160
2023-10-19	13.00	13.00	13.00	13.00	0
2023-10-18	15.00	15.00	12.50	13.00	264,478
2023-10-17	15.00	15.00	15.00	15.00	31,365
2023-10-16	15.00	15.00	15.00	15.00	18,148
2023-10-13	14.50	14.50	14.50	14.50	18,400
2023-10-12	14.50	14.50	14.50	14.50	750
2023-10-11	14.50	14.50	14.50	14.50	778
2023-10-10	14.50	14.50	14.50	14.50	22,785
2023-10-09	14.50	14.50	14.50	14.50	11,682
2023-10-06	15.50	15.50	14.50	14.50	136,221
2023-10-05	15.25	15.50	15.25	15.50	17,847
2023-10-04	15.25	15.25	15.25	15.25	16,864
2023-10-03	14.75	15.75	14.75	15.25	163,003
2023-10-02	11.50	14.75	11.50	14.75	245,419
2023-09-29	11.50	11.50	11.50	11.50	5,572
2023-09-28	11.50	11.50	11.50	11.50	2,675
2023-09-27	11.50	11.50	11.50	11.50	0
2023-09-26	11.50	11.50	11.50	11.50	5,218
2023-09-25	11.50	11.50	11.50	11.50	34,587
2023-09-22	11.50	11.50	11.50	11.50	25,000
2023-09-21	11.50	11.50	11.50	11.50	0
2023-09-20	11.50	11.50	11.50	11.50	62,562
2023-09-19	11.50	11.50	11.50	11.50	0
2023-09-18	11.50	11.50	11.50	11.50	15,000
2023-09-15	11.50	11.50	11.50	11.50	16,638
2023-09-14	11.50	11.50	11.50	11.50	343
2023-09-13	11.50	11.50	11.50	11.50	0
2023-09-12	11.50	11.50	11.50	11.50	47,453
2023-09-11	11.50	11.50	11.50	11.50	148
2023-09-08	11.25	11.50	11.25	11.50	42,661
2023-09-07	11.25	11.25	11.25	11.25	91,167
2023-09-06	11.25	11.25	11.25	11.25	0
2023-09-05	11.25	11.25	11.25	11.25	109,090
2023-09-04	11.50	11.50	11.25	11.25	64,000
2023-09-01	11.50	11.50	11.50	11.50	0
2023-08-31	11.50	11.50	11.50	11.50	0
2023-08-30	11.50	11.50	11.50	11.50	296
2023-08-29	11.50	11.50	11.50	11.50	60,511
2023-08-28	11.50	11.50	11.50	11.50	0
2023-08-25	11.50	11.50	11.50	11.50	379
2023-08-24	11.50	11.50	11.50	11.50	39,162
2023-08-23	11.50	11.50	11.50	11.50	50
2023-08-22	11.50	11.50	11.50	11.50	31,222
2023-08-21	11.50	11.50	11.50	11.50	38,571
2023-08-18	11.50	11.50	11.50	11.50	125,000
2023-08-17	11.50	11.50	11.50	11.50	0
2023-08-16	11.50	11.50	11.50	11.50	11,154
2023-08-15	11.50	11.50	11.50	11.50	11,085
2023-08-14	11.50	11.50	11.50	11.50	18,474
2023-08-11	11.50	11.50	11.50	11.50	236,350
2023-08-10	11.50	11.50	11.50	11.50	50
2023-08-09	11.50	11.50	11.50	11.50	0
2023-08-08	11.50	11.50	11.50	11.50	3,351
2023-08-07	11.50	11.50	11.50	11.50	0
2023-08-04	11.50	11.50	11.50	11.50	8,000
2023-08-03	11.50	11.50	11.50	11.50	13,591
2023-08-02	11.50	11.50	11.50	11.50	4,000
2023-08-01	11.50	11.50	11.50	11.50	0
2023-07-31	11.50	11.50	11.50	11.50	0
2023-07-28	11.50	11.50	11.50	11.50	4,589
2023-07-27	11.50	11.50	11.50	11.50	51,570
2023-07-26	11.50	11.50	11.50	11.50	0
2023-07-25	11.50	11.50	11.50	11.50	2,461
2023-07-24	11.50	11.50	11.50	11.50	6,765
2023-07-21	11.50	11.50	11.50	11.50	0
2023-07-20	11.50	11.50	11.50	11.50	11,250
2023-07-19	11.50	11.50	11.50	11.50	0
2023-07-18	12.00	12.00	11.50	11.50	54,790
2023-07-17	12.00	12.00	12.00	12.00	0
2023-07-14	12.00	12.00	12.00	12.00	72,419
2023-07-13	12.00	12.00	12.00	12.00	367,604
2023-07-12	12.00	12.00	12.00	12.00	0
2023-07-11	12.00	12.00	12.00	12.00	2,055
2023-07-10	12.50	12.50	12.00	12.00	11,742
2023-07-07	12.50	12.50	12.50	12.50	548
2023-07-06	12.50	12.50	12.50	12.50	0
2023-07-05	12.50	12.50	12.50	12.50	0
2023-07-04	12.50	12.50	12.50	12.50	2,009
2023-07-03	12.50	12.50	12.50	12.50	803
2023-06-30	12.50	12.50	12.50	12.50	250
2023-06-29	12.50	12.50	12.50	12.50	0
2023-06-28	12.50	12.50	12.50	12.50	0
2023-06-27	12.50	12.50	12.50	12.50	7,466
2023-06-26	12.50	12.50	12.50	12.50	3,303
2023-06-23	12.50	12.50	12.50	12.50	0
2023-06-22	12.50	12.50	12.50	12.50	0
2023-06-21	12.50	12.50	12.50	12.50	11,000
2023-06-20	12.50	12.50	12.50	12.50	2,726
2023-06-19	12.50	12.50	12.50	12.50	1,032
2023-06-16	12.50	12.50	12.50	12.50	0
2023-06-15	12.50	12.50	12.50	12.50	2,026
2023-06-14	12.50	12.50	12.50	12.50	0
2023-06-13	12.50	12.50	12.50	12.50	801
2023-06-12	12.50	12.50	12.50	12.50	801
2023-06-09	12.50	12.50	12.50	12.50	250
2023-06-08	12.50	12.50	12.50	12.50	0
2023-06-07	12.50	12.50	12.50	12.50	0
2023-06-06	12.50	12.50	12.50	12.50	1,609
2023-06-05	12.50	12.50	12.50	12.50	1,301
2023-06-02	12.50	12.50	12.50	12.50	1,250
2023-06-01	12.50	12.50	12.50	12.50	0
2023-05-31	12.50	12.50	12.50	12.50	128,801
2023-05-30	12.50	12.50	12.50	12.50	801
2023-05-29	12.50	12.50	12.50	12.50	0
2023-05-26	12.25	12.50	12.25	12.50	28,049
2023-05-25	12.25	12.25	12.25	12.25	18,989
2023-05-24	12.25	12.25	12.25	12.25	8,000
2023-05-23	12.25	12.25	12.25	12.25	29,823
2023-05-22	12.25	12.25	12.25	12.25	180,425
2023-05-19	12.25	12.25	12.25	12.25	8,346
2023-05-18	13.50	13.50	12.25	12.25	73,093
2023-05-17	13.50	14.00	13.50	13.50	78,841
2023-05-16	13.50	13.50	13.50	13.50	321
2023-05-15	13.50	13.50	13.50	13.50	2,082
2023-05-12	13.50	13.50	13.50	13.50	4,400
2023-05-11	13.50	13.50	13.50	13.50	207,518
2023-05-10	13.00	13.50	13.00	13.50	275,419
2023-05-09	12.50	13.00	12.50	13.00	46,775
2023-05-08	12.50	12.50	12.50	12.50	0
2023-05-05	12.50	12.50	12.50	12.50	0
2023-05-04	12.50	12.50	12.50	12.50	96,934
2023-05-03	12.50	12.50	12.50	12.50	0
2023-05-02	12.50	12.50	12.50	12.50	22,472
2023-05-01	12.50	12.50	12.50	12.50	0
2023-04-28	12.50	12.50	12.50	12.50	17,483
2023-04-27	11.00	12.50	11.00	12.50	86,092
2023-04-26	11.00	11.00	11.00	11.00	48,365
2023-04-25	11.00	11.00	11.00	11.00	0
2023-04-24	11.00	11.00	11.00	11.00	27,583
2023-04-21	11.25	11.25	10.50	11.00	160,782
2023-04-20	11.25	11.25	11.25	11.25	11,049
2023-04-19	11.25	11.25	11.25	11.25	100
2023-04-18	11.25	11.25	11.25	11.25	100
2023-04-17	11.25	11.25	11.25	11.25	0
2023-04-14	11.50	11.50	11.25	11.25	406,546
2023-04-13	11.50	11.50	11.50	11.50	0
2023-04-12	11.50	11.50	11.50	11.50	3,000
2023-04-11	11.50	11.50	11.50	11.50	15,000
2023-04-10	11.50	11.50	11.50	11.50	0
2023-04-07	11.50	11.50	11.50	11.50	0
2023-04-06	11.50	11.50	11.50	11.50	0
2023-04-05	11.50	11.50	11.50	11.50	53,050
2023-04-04	11.50	11.50	11.50	11.50	84,760
2023-04-03	11.50	11.50	11.50	11.50	7,100
2023-03-31	11.50	11.50	11.50	11.50	25,000
2023-03-30	11.50	11.50	11.50	11.50	6,554
2023-03-29	11.50	11.50	11.50	11.50	0
2023-03-28	11.50	11.50	11.50	11.50	186,692
2023-03-27	11.50	11.50	11.50	11.50	0
2023-03-24	11.50	11.50	11.50	11.50	0
2023-03-23	11.50	11.50	11.50	11.50	12,500
2023-03-22	11.50	11.50	11.50	11.50	13,775
2023-03-21	11.50	11.50	11.50	11.50	96
2023-03-20	11.50	11.50	11.50	11.50	1,722
2023-03-17	11.50	11.50	11.50	11.50	0
2023-03-16	11.50	11.50	11.50	11.50	34,536
2023-03-15	11.50	11.50	11.50	11.50	174,743
2023-03-14	11.50	11.50	11.50	11.50	11,070
2023-03-13	11.75	11.75	11.50	11.50	4,571
2023-03-10	12.25	12.25	11.75	11.75	66,432
2023-03-09	12.75	12.75	12.25	12.25	210,343
2023-03-08	12.75	12.75	12.75	12.75	7,050
2023-03-07	12.75	12.75	12.75	12.75	20,000
2023-03-06	12.75	12.75	12.75	12.75	43,591
2023-03-03	12.75	12.75	12.75	12.75	3,801
2023-03-02	12.75	12.75	12.75	12.75	16,287
2023-03-01	13.25	13.25	12.75	12.75	31,332
2023-02-28	13.25	13.25	13.25	13.25	0
2023-02-27	13.25	13.25	13.25	13.25	0
2023-02-24	13.25	13.25	13.25	13.25	62
2023-02-23	13.25	13.25	13.25	13.25	6,023
2023-02-22	13.25	13.25	13.25	13.25	150
2023-02-21	13.50	13.50	13.25	13.25	30,826
2023-02-20	13.50	13.50	13.50	13.50	3,759
2023-02-17	13.50	13.50	13.50	13.50	29,837
2023-02-16	13.50	13.50	13.50	13.50	120,875
2023-02-15	13.50	13.50	13.50	13.50	20,059
2023-02-14	13.50	13.50	13.50	13.50	75,395
2023-02-13	13.50	13.50	13.50	13.50	2,410
2023-02-10	13.50	13.50	13.50	13.50	0
2023-02-09	13.50	13.50	13.50	13.50	13,504
2023-02-08	13.50	13.50	13.50	13.50	51,700
2023-02-07	13.50	13.50	13.50	13.50	46,378
2023-02-06	13.50	13.50	13.50	13.50	31,051
2023-02-03	13.50	13.50	13.50	13.50	46,673
2023-02-02	13.50	13.50	13.50	13.50	64,574
2023-02-01	13.50	13.50	13.50	13.50	7,825
2023-01-31	13.50	13.50	13.50	13.50	7,325
2023-01-30	13.50	13.50	13.50	13.50	53,000
2023-01-27	13.50	13.50	13.50	13.50	5,000
2023-01-26	13.50	13.50	13.50	13.50	307,574
2023-01-25	13.50	13.50	13.50	13.50	14,898
2023-01-24	13.50	13.50	13.50	13.50	371
2023-01-23	13.50	13.50	13.50	13.50	14,814
2023-01-20	13.50	13.50	13.50	13.50	0
2023-01-19	13.50	13.50	13.50	13.50	30
2023-01-18	13.50	13.50	13.50	13.50	0
2023-01-17	13.50	13.50	13.50	13.50	35,000
2023-01-16	13.50	13.50	13.50	13.50	0
2023-01-13	13.50	13.50	13.50	13.50	25,242
2023-01-12	13.50	13.50	13.50	13.50	138,180
2023-01-11	13.50	13.50	13.50	13.50	262
2023-01-10	13.50	13.50	13.50	13.50	13,217
2023-01-09	13.50	13.50	13.50	13.50	10,000
2023-01-06	13.50	13.50	13.50	13.50	4,245
2023-01-05	13.50	13.50	13.50	13.50	215
2023-01-04	13.50	13.50	13.50	13.50	0
2023-01-03	13.50	13.50	13.50	13.50	21,400
2023-01-02	13.50	13.50	13.50	13.50	0
2022-12-30	13.50	13.50	13.50	13.50	0
2022-12-29	13.50	13.50	13.50	13.50	0
2022-12-28	13.50	13.50	13.50	13.50	0
2022-12-27	13.50	13.50	13.50	13.50	0
2022-12-26	13.50	13.50	13.50	13.50	0
2022-12-23	13.50	13.50	13.50	13.50	0
2022-12-22	13.50	13.50	13.50	13.50	0
2022-12-21	13.50	13.50	13.50	13.50	0
2022-12-20	13.50	13.50	13.50	13.50	0
2022-12-19	13.75	13.75	13.50	13.50	350,000
2022-12-16	13.75	13.75	13.75	13.75	13,322
2022-12-15	13.75	13.75	13.75	13.75	14,593
2022-12-14	13.75	13.75	13.75	13.75	0
2022-12-13	13.75	13.75	13.75	13.75	167
2022-12-12	13.75	13.75	13.75	13.75	330,000
2022-12-09	13.75	13.75	13.75	13.75	0
2022-12-08	13.75	13.75	13.75	13.75	13,279
2022-12-07	13.75	13.75	13.75	13.75	0
2022-12-06	13.75	13.75	13.75	13.75	0
2022-12-05	13.75	13.75	13.75	13.75	50,000
2022-12-02	13.75	13.75	13.75	13.75	3,762
2022-12-01	13.75	13.75	13.75	13.75	3,800
2022-11-30	13.75	13.75	13.75	13.75	942
2022-11-29	13.75	13.75	13.75	13.75	0
2022-11-28	13.75	13.75	13.75	13.75	52,971
2022-11-25	13.75	13.75	13.75	13.75	0
2022-11-24	13.75	13.75	13.75	13.75	542
2022-11-23	13.75	13.75	13.75	13.75	5,469
2022-11-22	13.75	13.75	13.75	13.75	0
2022-11-21	13.75	13.75	13.75	13.75	17,942
2022-11-18	13.75	13.75	13.75	13.75	27,392
2022-11-17	13.75	13.75	13.75	13.75	4,098
2022-11-16	13.75	13.75	13.75	13.75	1,667
2022-11-15	14.50	14.50	13.75	13.75	18,243
2022-11-14	14.50	14.50	14.50	14.50	0
2022-11-11	14.50	14.50	14.50	14.50	61,079
2022-11-10	14.50	14.50	14.50	14.50	0
2022-11-09	14.50	14.50	14.50	14.50	17,809
2022-11-08	15.00	15.00	14.50	14.50	23,947
2022-11-07	15.50	15.50	15.00	15.00	76,139
2022-11-04	15.50	15.50	15.50	15.50	2,042
2022-11-03	15.50	15.50	15.50	15.50	0
2022-11-02	15.50	15.50	15.50	15.50	10,000
2022-11-01	15.50	15.50	15.50	15.50	10,000
2022-10-31	15.50	15.50	15.50	15.50	0
2022-10-28	15.50	15.50	15.50	15.50	64
2022-10-27	16.50	16.50	15.50	15.50	265,372
2022-10-26	15.50	15.50	15.50	15.50	6,523
2022-10-25	16.00	16.00	15.50	15.50	14,118
2022-10-24	16.00	16.00	16.00	16.00	0
2022-10-21	16.00	16.00	16.00	16.00	4,395
2022-10-20	16.00	16.00	16.00	16.00	0
2022-10-19	16.50	16.50	16.00	16.00	8,355
2022-10-18	16.50	16.50	16.50	16.50	0
2022-10-17	16.00	16.50	16.00	16.50	17,000
2022-10-14	16.00	16.00	16.00	16.00	12,120
2022-10-13	15.50	16.00	15.50	16.00	179,295
2022-10-12	15.50	15.50	15.50	15.50	1,353
2022-10-11	15.75	15.75	15.50	15.50	25,000
2022-10-10	15.75	15.75	15.75	15.75	2,000
2022-10-07	15.75	15.75	15.75	15.75	34,168
2022-10-06	15.75	15.75	15.75	15.75	13,800
2022-10-05	15.75	15.75	15.75	15.75	30,861
2022-10-04	15.75	15.75	15.75	15.75	0
2022-10-03	15.75	15.75	15.75	15.75	1,000
2022-09-30	15.75	15.75	15.75	15.75	6,653
2022-09-29	15.75	15.75	15.75	15.75	1,500
2022-09-28	17.00	17.00	15.50	15.75	30,858
2022-09-27	17.00	17.00	17.00	17.00	33,824
2022-09-26	17.00	17.00	17.00	17.00	5,000
2022-09-23	17.00	17.00	16.00	17.00	2,500
2022-09-22	17.50	17.50	17.00	17.00	10,000
2022-09-21	17.50	17.50	17.50	17.50	0
2022-09-20	18.00	18.00	17.50	17.50	15,060
2022-09-19	18.00	18.00	18.00	18.00	0
2022-09-16	18.00	18.00	18.00	18.00	0
2022-09-15	18.00	18.00	18.00	18.00	54,248
2022-09-14	18.00	18.00	18.00	18.00	0
2022-09-13	18.00	18.00	18.00	18.00	10,430
2022-09-12	19.00	19.00	18.00	18.00	67,146
2022-09-09	19.00	19.00	19.00	19.00	932
2022-09-08	19.00	19.00	19.00	19.00	800
2022-09-07	19.00	19.00	19.00	19.00	0
2022-09-06	19.00	19.00	19.00	19.00	50
2022-09-05	19.00	19.00	19.00	19.00	0
2022-09-02	19.00	19.00	19.00	19.00	5,000
2022-09-01	19.00	19.00	19.00	19.00	0
2022-08-31	19.00	19.00	19.00	19.00	0
2022-08-30	19.00	19.00	19.00	19.00	0
2022-08-29	19.00	19.00	19.00	19.00	0
2022-08-26	19.00	19.00	19.00	19.00	0
2022-08-25	19.00	19.00	19.00	19.00	8,012
2022-08-24	19.00	19.00	19.00	19.00	0
2022-08-23	19.00	19.00	19.00	19.00	1,600
2022-08-22	19.00	19.00	19.00	19.00	312
2022-08-19	19.00	19.00	19.00	19.00	0
2022-08-18	19.00	19.00	19.00	19.00	0
2022-08-17	19.00	19.00	19.00	19.00	0
2022-08-16	19.00	19.00	19.00	19.00	658
2022-08-15	19.50	19.50	19.00	19.00	17,792
2022-08-12	20.00	20.00	19.00	19.50	44,389
2022-08-11	20.00	20.00	20.00	20.00	7,000
2022-08-10	21.00	21.00	19.50	20.00	53,213
2022-08-09	21.00	21.00	21.00	21.00	0
2022-08-08	21.00	21.00	21.00	21.00	4,750
2022-08-05	21.00	21.00	21.00	21.00	0
2022-08-04	21.00	21.00	20.50	21.00	40,000
2022-08-03	21.00	21.00	21.00	21.00	20,000
2022-08-02	21.00	21.00	21.00	21.00	11,363
2022-08-01	21.00	21.00	20.00	21.00	5,344
2022-07-29	21.50	21.50	20.50	21.00	40,045
2022-07-28	21.50	21.50	21.00	21.50	7,412
2022-07-27	22.50	22.50	21.50	21.50	1,365
2022-07-26	22.50	22.50	22.50	22.50	13,750
2022-07-25	22.50	22.50	22.50	22.50	0
2022-07-22	22.50	22.50	22.50	22.50	21,045
2022-07-21	22.50	22.50	22.50	22.50	0
2022-07-20	22.50	22.50	22.50	22.50	0
2022-07-19	22.50	22.50	22.50	22.50	0
2022-07-18	22.50	22.50	22.50	22.50	0
2022-07-15	23.00	23.00	22.50	22.50	9,346
2022-07-14	25.00	25.00	23.00	23.00	40,743
2022-07-13	25.00	25.00	25.00	25.00	598
2022-07-12	25.00	25.00	25.00	25.00	39
2022-07-11	25.00	25.00	25.00	25.00	0
2022-07-08	25.00	25.00	25.00	25.00	0
2022-07-07	25.00	25.00	25.00	25.00	1,335
2022-07-06	25.00	25.00	25.00	25.00	30,075
2022-07-05	25.00	25.00	25.00	25.00	3,993
2022-07-04	25.00	25.00	25.00	25.00	4,449
2022-07-01	25.00	25.00	25.00	25.00	1,850
2022-06-30	26.00	26.00	25.00	25.00	8,640
2022-06-29	26.00	26.00	26.00	26.00	2,000
2022-06-28	26.50	26.50	25.50	26.00	23,152
2022-06-27	26.50	26.50	26.50	26.50	3,758
2022-06-24	26.50	26.50	26.50	26.50	37
2022-06-23	26.50	26.50	26.50	26.50	1,916
2022-06-22	26.50	26.50	26.50	26.50	2,806
2022-06-21	26.50	26.50	26.50	26.50	2,812
2022-06-20	26.50	26.50	26.50	26.50	0
2022-06-17	26.50	26.50	26.50	26.50	13,389
2022-06-16	26.50	26.50	26.50	26.50	3,568
2022-06-15	26.50	26.50	26.50	26.50	31
2022-06-14	27.50	27.50	26.00	26.50	103,229
2022-06-13	27.50	27.50	27.50	27.50	0
2022-06-10	27.50	27.50	27.50	27.50	11,631
2022-06-09	27.50	27.50	27.50	27.50	0
2022-06-08	27.50	27.50	27.50	27.50	0
2022-06-07	27.00	27.50	27.00	27.50	40,106
2022-06-06	26.50	27.00	26.50	27.00	36,036
2022-06-03	26.50	26.50	26.50	26.50	0
2022-06-02	26.50	26.50	26.50	26.50	0
2022-06-01	26.50	26.50	26.50	26.50	5,202
2022-05-31	26.50	26.50	26.50	26.50	0
2022-05-30	26.50	26.50	26.50	26.50	0
2022-05-27	26.50	26.50	26.50	26.50	359
2022-05-26	26.50	26.50	26.50	26.50	31,875
2022-05-25	27.50	27.50	25.50	26.50	120,720
2022-05-24	27.50	27.50	27.50	27.50	18,750
2022-05-23	27.50	27.50	26.00	27.50	14,333
2022-05-20	27.50	27.50	27.50	27.50	3,644
2022-05-19	29.00	29.00	27.50	27.50	17,934
2022-05-18	29.00	29.00	29.00	29.00	0
2022-05-17	29.00	29.00	29.00	29.00	0
2022-05-16	29.00	29.00	29.00	29.00	0
2022-05-13	29.00	29.00	29.00	29.00	27
2022-05-12	29.00	29.00	29.00	29.00	1,011
2022-05-11	30.00	30.00	29.00	29.00	3,000
2022-05-10	31.50	30.00	30.00	30.00	21,713
2022-05-09	32.50	32.50	30.50	30.50	62,613
2022-05-06	32.50	32.50	32.50	32.50	0
2022-05-05	32.50	32.50	32.50	32.50	11,425
2022-05-04	32.50	32.50	32.50	32.50	4,444
2022-05-03	32.50	32.50	32.50	32.50	0
2022-05-02	32.50	32.50	32.50	32.50	0
2022-04-29	32.50	32.50	32.50	32.50	85
2022-04-28	32.50	32.50	32.50	32.50	0
2022-04-27	32.50	32.50	32.50	32.50	9,000
2022-04-26	32.50	32.50	32.50	32.50	8,093
2022-04-25	32.50	32.50	32.50	32.50	1,125
2022-04-22	32.50	32.50	32.50	32.50	3,229
2022-04-21	32.50	32.50	32.50	32.50	0
2022-04-20	32.50	32.50	32.50	32.50	8,280
2022-04-19	32.50	32.50	32.50	32.50	0
2022-04-18	32.50	32.50	32.50	32.50	0
2022-04-15	32.50	32.50	32.50	32.50	0
2022-04-14	32.50	32.50	32.50	32.50	112,025
2022-04-13	32.50	32.50	32.50	32.50	0
2022-04-12	32.50	32.50	31.00	32.50	0
2022-04-11	32.50	32.50	32.50	32.50	81
2022-04-08	32.50	32.50	32.50	32.50	0
2022-04-07	32.50	32.50	32.50	32.50	0
2022-04-06	32.50	32.50	32.50	32.50	19,992
2022-04-05	32.50	32.50	32.50	32.50	2,000
2022-04-04	33.50	33.50	32.50	32.50	55,222
2022-04-01	33.50	33.50	33.50	33.50	10,486
2022-03-31	33.50	33.50	33.50	33.50	0
2022-03-30	33.50	33.50	33.50	33.50	20,191
2022-03-29	33.50	33.50	33.50	33.50	2,122
2022-03-28	33.50	33.50	33.50	33.50	0
2022-03-25	33.50	33.50	33.50	33.50	0
2022-03-24	33.50	33.50	33.50	33.50	0
2022-03-23	33.50	33.50	33.50	33.50	667
2022-03-22	33.50	33.50	33.50	33.50	1,492
2022-03-21	33.50	33.50	33.50	33.50	0
2022-03-18	33.50	33.50	33.50	33.50	1,250
2022-03-17	33.50	33.50	33.50	33.50	17
2022-03-16	33.50	33.50	33.50	33.50	2,830
2022-03-15	33.50	33.50	33.50	33.50	24
2022-03-14	33.50	33.50	33.50	33.50	0
2022-03-11	33.50	33.50	33.50	33.50	45,299
2022-03-10	30.50	30.50	30.00	30.00	2,805
2022-03-09	30.50	30.50	30.50	30.50	10,296
2022-03-08	31.00	31.00	30.50	30.50	37,811
2022-03-07	31.00	31.00	31.00	31.00	213,138
2022-03-04	31.00	31.00	31.00	31.00	47
2022-03-03	31.00	31.00	31.00	31.00	32,134
2022-03-02	31.00	31.00	31.00	31.00	5,000
2022-03-01	31.00	31.00	31.00	31.00	114,908
2022-02-28	29.50	29.50	29.50	29.50	115,000
2022-02-25	29.50	29.50	29.50	29.50	4,098
2022-02-24	30.00	30.00	29.50	29.50	38,217
2022-02-23	30.00	30.00	30.00	30.00	0
2022-02-22	30.00	30.00	30.00	30.00	59,521
2022-02-21	30.00	30.00	30.00	30.00	60,220
2022-02-18	30.00	30.00	30.00	30.00	160,000
2022-02-17	29.00	30.00	29.00	30.00	41,670
2022-02-16	29.00	29.00	29.00	29.00	0
2022-02-15	29.30	29.30	28.50	28.50	68,068
2022-02-14	30.50	30.50	29.00	29.30	85,093
2022-02-11	31.50	31.50	30.00	30.50	3,228
2022-02-10	30.50	30.50	30.50	30.50	1,500
2022-02-09	33.00	33.00	30.50	30.50	60,015
2022-02-08	33.00	33.00	33.00	33.00	1,000
2022-02-07	33.00	33.00	33.00	33.00	0
2022-02-04	33.50	33.50	33.00	33.00	36,308
2022-02-03	33.50	33.50	33.50	33.50	186
2022-02-02	33.50	33.50	33.50	33.50	4,752
2022-02-01	33.50	33.50	33.50	33.50	0
2022-01-31	33.50	33.50	33.50	33.50	9,500
2022-01-28	33.50	33.50	33.50	33.50	1,000
2022-01-27	33.50	33.50	33.50	33.50	1,315
2022-01-26	34.00	34.00	34.00	34.00	8,692
2022-01-25	34.00	34.00	34.00	34.00	670
2022-01-24	36.00	36.00	34.00	34.00	43,257
2022-01-21	36.00	36.00	36.00	36.00	26,174
2022-01-20	35.50	36.00	35.50	36.00	25,652
2022-01-19	33.00	34.50	33.00	34.50	16,000
2022-01-18	33.00	33.00	33.00	33.00	26,469
2022-01-17	34.50	34.50	33.00	33.00	84,949
2022-01-14	30.00	35.00	30.00	34.50	168,142
2022-01-13	31.00	31.00	30.00	30.00	19,026
2022-01-12	32.50	32.50	31.00	31.00	28,725
2022-01-11	32.50	32.50	32.50	32.50	417
2022-01-10	32.50	32.50	32.50	32.50	5,739
2022-01-07	32.50	32.50	32.50	32.50	5,517
2022-01-06	32.50	32.50	32.50	32.50	4,500
2022-01-05	32.50	32.50	32.50	32.50	108,750
2022-01-04	33.00	33.00	33.00	33.00	33,125
2022-01-03	33.00	33.00	33.00	33.00	0
2021-12-31	33.00	33.00	33.00	33.00	1,000
2021-12-30	33.00	33.00	33.00	33.00	17,742
2021-12-29	31.00	33.00	31.00	33.00	89,840
2021-12-28	31.00	31.00	31.00	31.00	0
2021-12-27	31.00	31.00	31.00	31.00	0
2021-12-24	31.00	31.00	31.00	31.00	0
2021-12-23	31.00	31.00	31.00	31.00	10,000
2021-12-22	31.00	31.00	31.00	31.00	750
2021-12-21	31.00	31.00	31.00	31.00	1,000
2021-12-20	31.00	30.00	30.00	30.00	5,650
2021-12-17	31.00	31.00	31.00	31.00	4,098
2021-12-16	31.00	31.00	31.00	31.00	10,000
2021-12-15	31.00	31.00	31.00	31.00	2,355
2021-12-14	31.00	31.00	31.00	31.00	20,000
2021-12-13	31.00	31.00	31.00	31.00	3,261
2021-12-10	30.50	31.00	30.50	31.00	31,857
2021-12-09	30.50	30.50	30.50	30.50	10,339
2021-12-08	30.50	30.50	30.00	30.50	421,353
2021-12-07	31.50	31.50	30.50	30.50	38,371
2021-12-06	32.50	32.50	31.50	31.50	86,880
2021-12-03	32.50	32.50	32.50	32.50	10,930
2021-12-02	32.50	32.50	32.50	32.50	10,200
2021-12-01	32.50	32.50	32.50	32.50	185
2021-11-30	32.00	32.50	32.00	32.50	2,687
2021-11-29	33.00	33.00	32.00	32.00	41,178
2021-11-26	33.50	33.50	32.00	33.00	4,726
2021-11-25	34.50	34.50	34.00	34.00	19,618
2021-11-24	34.50	34.50	34.50	34.50	8,293
2021-11-23	34.50	34.50	34.50	34.50	9,214
2021-11-22	34.50	34.50	34.50	34.50	1,329
2021-11-19	34.50	34.50	34.50	34.50	16,136
2021-11-18	34.50	34.50	34.50	34.50	10,000
2021-11-17	34.50	34.50	34.50	34.50	7
2021-11-16	34.50	34.50	34.50	34.50	54,674
2021-11-15	34.50	34.50	34.50	34.50	2,024
2021-11-12	34.50	34.50	34.50	34.50	7,853
2021-11-11	34.50	34.50	34.50	34.50	0
2021-11-10	34.50	34.50	34.50	34.50	52,475
2021-11-09	34.50	34.50	34.50	34.50	9,579
2021-11-08	34.50	34.50	34.50	34.50	0
2021-11-05	34.50	34.50	34.50	34.50	7,876
2021-11-04	34.50	34.50	34.50	34.50	5
2021-11-03	34.50	34.50	34.50	34.50	24,332
2021-11-02	34.50	34.50	34.50	34.50	5,233
2021-11-01	34.00	34.50	34.00	34.50	23,864
2021-10-29	33.50	34.00	33.50	34.00	14,000
2021-10-28	32.50	33.50	32.50	33.50	19,552
2021-10-27	32.50	32.50	32.50	32.50	1,636
2021-10-26	31.50	32.50	31.50	32.50	50,235
2021-10-25	34.50	34.50	31.50	31.50	41,597
2021-10-22	35.00	35.00	34.50	34.50	43,329
2021-10-21	35.50	35.50	35.00	35.00	35,760
2021-10-20	36.50	36.50	35.50	35.50	10,892
2021-10-19	36.50	36.50	36.50	36.50	0
2021-10-18	38.50	38.50	36.50	36.50	41,808
2021-10-15	38.50	40.20	40.20	40.20	4,767
2021-10-14	39.00	40.00	40.00	38.50	142,752
2021-10-13	39.00	42.00	37.50	39.00	162,433
2021-10-12	34.00	39.00	34.00	39.00	186,314
2021-10-11	34.00	35.20	35.20	34.00	8,030
2021-10-08	35.00	35.00	34.00	34.00	23,212
2021-10-07	32.00	37.50	35.00	35.00	164,547
2021-10-06	31.00	31.00	31.00	31.00	18,722
2021-10-05	31.00	31.00	31.00	31.00	7,500
2021-10-04	31.00	31.00	31.00	31.00	10,625
2021-10-01	31.00	31.00	31.00	31.00	10,202
2021-09-30	31.60	32.10	31.00	31.00	42,676
2021-09-29	35.10	35.10	31.60	31.60	43,916
2021-09-28	35.50	35.50	35.00	35.10	31,620
2021-09-27	36.00	36.00	35.50	35.50	19,104
2021-09-24	36.00	36.00	36.00	36.00	6,426
2021-09-23	34.00	38.50	34.00	36.00	239,368
2021-09-22	33.00	34.00	33.00	34.00	50,150
2021-09-21	34.00	34.00	32.50	33.00	42,995
2021-09-20	34.00	34.00	34.00	34.00	14
2021-09-17	36.50	36.50	34.00	34.00	82,293
2021-09-16	38.00	38.00	36.50	36.50	7,347
2021-09-15	38.50	38.50	36.50	36.50	79,199
2021-09-14	35.00	40.50	34.50	39.00	86,415
2021-09-13	37.00	37.00	35.00	35.00	52,173
2021-09-10	37.00	37.00	37.00	37.00	22,328
2021-09-09	28.50	37.00	36.00	37.00	346,124
2021-09-08	28.00	28.00	28.00	28.00	62,481
2021-09-07	28.50	28.50	28.00	28.00	31,496
2021-09-06	28.50	28.50	28.50	28.50	173,923
2021-09-03	27.50	29.00	27.50	28.50	118,974
2021-09-02	28.50	28.50	27.50	27.50	51,432
2021-09-01	28.50	28.50	28.50	28.50	34,194
2021-08-31	28.50	28.50	28.50	28.50	19,812
2021-08-30	30.00	30.00	30.00	30.00	0
2021-08-27	28.50	30.00	30.00	30.00	11,752
2021-08-26	28.50	28.50	28.50	28.50	5,162
2021-08-25	28.50	28.50	28.50	28.50	6,000
2021-08-24	28.50	28.50	28.50	28.50	0
2021-08-23	28.50	28.50	28.50	28.50	18,528
2021-08-20	28.50	28.50	27.50	28.50	46,732
2021-08-19	29.00	29.00	28.50	28.50	17,846
2021-08-18	29.00	29.00	29.00	29.00	0
2021-08-17	29.00	29.00	29.00	29.00	1,725
2021-08-16	29.00	29.00	29.00	29.00	6,869
2021-08-13	28.50	29.00	28.50	29.00	53,162
2021-08-12	30.50	30.50	28.50	28.50	60,640
2021-08-11	30.50	30.50	30.00	30.50	1,635
2021-08-10	30.50	30.50	30.50	30.50	2,805
2021-08-09	30.50	30.50	30.00	30.50	170
2021-08-06	30.50	30.50	30.50	30.50	69,187
2021-08-05	32.00	32.00	32.00	32.00	25,000
2021-08-04	32.00	32.00	32.00	32.00	174
2021-08-03	32.00	32.00	32.00	32.00	42,081
2021-08-02	32.50	32.50	32.00	32.00	33,704
2021-07-30	32.50	32.50	32.50	32.50	20,496
2021-07-29	31.00	32.50	31.00	32.50	9,138
2021-07-28	31.00	31.00	31.00	31.00	7,583
2021-07-27	31.00	31.00	31.00	31.00	28,000
2021-07-26	31.00	31.00	31.00	31.00	16,789
2021-07-23	31.50	31.50	30.50	31.00	33,413
2021-07-22	31.50	31.50	31.50	31.50	8,494
2021-07-21	33.50	33.50	31.50	31.50	51,252
2021-07-20	33.50	33.50	33.50	33.50	0
2021-07-19	37.00	37.00	33.00	33.50	46,878
2021-07-16	37.00	37.00	37.00	37.00	1,372
2021-07-15	37.00	37.00	37.00	37.00	1,886
2021-07-14	36.50	37.00	36.50	37.00	49,250
2021-07-13	36.50	36.50	36.50	36.50	1,615,717
2021-07-12	36.50	36.50	36.50	36.50	3,588
2021-07-09	36.50	36.50	36.50	36.50	0
2021-07-08	36.50	36.50	36.50	36.50	969
2021-07-07	36.50	36.50	36.50	36.50	13,385
2021-07-06	35.50	36.50	35.50	36.50	60,252
2021-07-05	35.50	35.50	35.50	35.50	12,138
2021-07-02	36.00	36.00	35.50	35.50	29,000
2021-07-01	35.50	36.00	35.00	36.00	270
2021-06-30	35.50	36.00	35.50	36.00	10,000
2021-06-29	35.50	35.50	35.50	35.50	0
2021-06-28	35.50	35.50	35.50	35.50	9,207

Share	Price	Change
Beximco Pharma (BXP)	50.00	17.65%
UK Oil & Gas (UKOG)	0.00925	15.63%
Huddled Group (HUD)	0.75	15.38%
Provexis (PXS)	1.25	11.11%
Fletcher King (FLK)	65.00	10.17%

Share	Price	Change
Oxford Biodyn (OBD)	0.135	-21.51%
Arc Minerals (ARCM)	0.575	-19.01%
Mothercare (MTC)	0.975	-18.07%
Filtronic (FTC)	235.00	-17.86%
Invinity Energy (IES)	29.25	-15.23%

Share	Price	Volume
UK Oil & Gas (UKOG)	0.00925	702,877,601
Forgent (FORG)	0.0145	516,415,837
Tower Resources (TRP)	0.0185	441,978,401
Quantum Helium (QHE)	0.0285	415,913,654
Premier African Minerals (PREM)	0.01675	354,967,660