Mineral & Financial Investments Share History

Mineral & Financial Investments Share Price history. The following table shows end-of-day data MAFL historical share prices for Mineral & Financial Investments, 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.

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

Date	Open	High	Low	Close	Volume
2026-06-23	45.50	45.50	44.50	44.50	27,645
2026-06-22	45.50	45.50	45.50	45.50	14,665
2026-06-19	45.50	45.50	45.50	45.50	30,815
2026-06-18	46.00	46.20	46.20	45.50	39,942
2026-06-17	45.50	46.00	45.50	46.00	21,775
2026-06-16	45.50	45.50	45.50	45.50	17,500
2026-06-15	44.50	45.50	44.50	45.50	141,106
2026-06-12	44.50	44.50	44.50	44.50	57,724
2026-06-11	44.00	44.50	44.00	44.50	66,612
2026-06-10	45.00	45.00	44.00	44.00	129,852
2026-06-09	45.50	45.50	45.00	45.00	88,782
2026-06-08	46.50	46.50	45.00	45.00	180,211
2026-06-05	48.00	48.00	47.50	47.50	112,573
2026-06-04	48.00	48.00	48.00	48.00	42,271
2026-06-03	48.00	48.00	48.00	48.00	109,162
2026-06-02	48.00	48.00	48.00	48.00	36,557
2026-06-01	48.00	48.00	48.00	48.00	102,224
2026-05-29	47.50	48.00	47.50	48.00	22,396
2026-05-28	47.50	47.50	47.00	47.50	74,570
2026-05-27	46.50	47.50	46.50	47.50	93,741
2026-05-26	47.50	47.00	47.00	46.50	97,578
2026-05-25	47.50	47.50	47.50	47.50	0
2026-05-22	47.50	47.50	47.00	47.50	105,670
2026-05-21	49.00	49.00	47.50	47.50	74,760
2026-05-20	49.00	49.00	49.00	49.00	4,356
2026-05-19	49.00	49.00	49.00	49.00	1,824
2026-05-18	49.00	49.00	49.00	49.00	12,388
2026-05-15	49.50	49.50	49.00	49.00	52,842
2026-05-14	49.50	49.50	49.50	49.50	23,668
2026-05-13	49.50	50.00	49.50	49.50	40,392
2026-05-12	49.00	49.50	49.00	49.50	59,722
2026-05-11	49.50	49.50	49.00	49.00	96,575
2026-05-08	49.00	49.00	49.00	49.00	74,621
2026-05-07	49.50	49.00	49.00	49.00	140,731
2026-05-06	49.00	49.50	49.00	49.00	65,282
2026-05-05	48.00	49.00	48.00	49.00	4,103
2026-05-04	49.00	49.00	49.00	49.00	0
2026-05-01	49.00	49.00	49.00	49.00	41,038
2026-04-30	49.00	49.00	49.00	49.00	18,088
2026-04-29	49.00	49.00	49.00	49.00	33,926
2026-04-28	49.00	49.00	49.00	49.00	40,684
2026-04-27	50.00	50.00	49.00	49.00	53,229
2026-04-24	52.50	52.50	48.50	50.00	222,742
2026-04-23	52.50	52.50	52.50	52.50	3,583
2026-04-22	52.50	52.50	52.50	52.50	10,282
2026-04-21	52.50	52.50	52.50	52.50	27,628
2026-04-20	52.50	52.50	52.50	52.50	107,649
2026-04-17	53.50	53.50	52.50	52.50	116,314
2026-04-16	53.50	53.50	53.00	53.50	103,199
2026-04-15	51.50	53.50	51.50	53.50	82,838
2026-04-14	50.00	51.50	50.00	51.50	30,280
2026-04-13	50.50	50.50	50.00	50.00	54,542
2026-04-10	50.50	50.50	50.50	50.50	28,999
2026-04-09	50.50	51.00	50.50	50.50	77,826
2026-04-08	45.50	50.50	45.50	50.50	102,455
2026-04-07	47.50	47.50	45.50	45.50	85,084
2026-04-06	47.50	47.50	47.50	47.50	0
2026-04-03	47.50	47.50	47.50	47.50	0
2026-04-02	47.00	47.50	47.00	47.50	88,241
2026-04-01	46.50	47.50	46.50	47.50	117,764
2026-03-31	46.50	46.50	46.50	46.50	83,192
2026-03-30	46.50	46.50	46.50	46.50	29,517
2026-03-27	47.00	47.00	46.00	46.50	153,456
2026-03-26	48.50	48.50	47.00	47.00	98,063
2026-03-25	44.00	48.50	44.00	48.50	173,292
2026-03-24	44.00	44.00	42.50	44.00	73,092
2026-03-23	43.50	44.00	41.00	44.00	185,570
2026-03-20	42.50	46.50	42.50	45.00	319,391
2026-03-19	47.50	47.50	41.00	42.50	580,825
2026-03-18	45.90	49.00	45.90	47.50	255,423
2026-03-17	48.00	48.00	47.40	47.40	115,916
2026-03-16	48.00	48.00	48.00	48.00	16,928
2026-03-13	49.00	49.00	48.00	48.00	87,319
2026-03-12	49.50	49.50	49.00	49.00	69,386
2026-03-11	49.50	49.50	49.50	49.50	47,983
2026-03-10	47.50	49.80	47.50	49.50	92,998
2026-03-09	51.50	48.00	48.00	48.00	213,788
2026-03-06	51.50	51.50	51.50	51.50	72,213
2026-03-05	50.50	51.50	50.50	51.50	41,038
2026-03-04	50.50	50.50	50.50	50.50	37,724
2026-03-03	53.50	53.50	48.00	50.50	346,213
2026-03-02	53.50	53.50	53.50	53.50	28,071
2026-02-27	53.50	53.50	53.50	53.50	92,733
2026-02-26	53.50	53.50	53.00	53.00	109,185
2026-02-25	52.00	53.50	52.00	53.50	82,619
2026-02-24	52.00	52.00	52.00	52.00	63,151
2026-02-23	52.00	52.00	52.00	52.00	87,982
2026-02-20	51.50	52.00	51.50	52.00	117,990
2026-02-19	51.50	51.50	51.50	51.50	80,951
2026-02-18	50.50	51.50	50.50	51.50	65,732
2026-02-17	49.00	50.50	49.00	50.50	93,336
2026-02-16	51.00	51.00	49.00	49.00	73,608
2026-02-13	52.50	52.50	49.50	51.00	226,823
2026-02-12	53.50	54.00	52.50	52.50	152,561
2026-02-11	55.00	56.00	54.00	54.00	165,025
2026-02-10	52.00	55.00	52.00	55.00	199,303
2026-02-09	49.00	52.00	49.00	52.00	215,222
2026-02-06	45.00	49.50	45.00	49.00	595,080
2026-02-05	45.50	45.50	44.00	44.00	222,782
2026-02-04	46.00	46.00	45.00	45.00	204,294
2026-02-03	46.00	48.00	45.40	46.00	337,930
2026-02-02	46.00	46.00	42.50	46.00	403,967
2026-01-30	51.00	55.00	55.00	55.00	384,636
2026-01-29	53.00	55.00	49.00	55.00	323,269
2026-01-28	50.00	53.00	51.50	53.00	224,507
2026-01-27	52.50	52.50	50.00	50.00	293,720
2026-01-26	51.00	52.50	52.50	52.50	476,404
2026-01-23	50.00	52.50	48.00	48.00	380,342
2026-01-22	55.00	51.00	51.00	51.00	407,172
2026-01-21	52.00	56.00	52.00	55.00	494,785
2026-01-20	47.00	52.00	45.00	52.00	624,509
2026-01-19	47.00	48.50	47.00	47.00	366,554
2026-01-16	46.50	47.50	46.50	47.00	219,298
2026-01-15	47.00	47.00	46.50	46.50	96,860
2026-01-14	46.00	47.00	46.00	47.00	83,242
2026-01-13	45.00	46.00	45.00	46.00	171,866
2026-01-12	43.50	45.50	43.50	45.00	283,786
2026-01-09	44.00	44.00	43.50	43.50	163,981
2026-01-08	44.50	44.50	42.50	44.00	86,901
2026-01-07	45.00	45.50	43.50	44.50	337,706
2026-01-06	47.00	47.00	43.00	45.00	204,773
2026-01-05	44.00	47.00	44.00	47.00	332,641
2026-01-02	42.80	44.50	42.50	44.00	449,144
2026-01-01	42.50	42.50	42.50	42.50	0
2025-12-31	43.00	43.50	42.50	42.50	108,159
2025-12-30	43.00	44.00	42.50	43.00	165,315
2025-12-29	43.00	45.20	42.50	43.00	494,709
2025-12-26	42.50	42.50	42.50	42.50	0
2025-12-25	42.50	42.50	42.50	42.50	0
2025-12-24	40.00	44.00	40.00	42.50	276,188
2025-12-23	39.00	40.50	39.00	40.00	197,231
2025-12-22	41.00	41.20	38.50	39.00	641,162
2025-12-19	40.50	41.00	39.50	41.00	76,389
2025-12-18	41.00	41.50	40.00	40.50	118,151
2025-12-17	38.50	41.00	39.00	41.00	242,236
2025-12-16	39.00	39.00	38.50	38.50	110,050
2025-12-15	39.00	39.00	39.00	39.00	24,244
2025-12-12	38.50	39.00	37.50	39.00	149,276
2025-12-11	39.00	39.00	38.00	38.50	145,943
2025-12-10	37.00	39.00	36.50	39.00	203,439
2025-12-09	36.50	35.00	35.00	35.00	60,003
2025-12-08	36.50	36.50	36.50	36.50	28,431
2025-12-05	36.50	36.50	36.50	36.50	45,206
2025-12-04	36.50	36.50	36.50	36.50	148,288
2025-12-03	36.50	36.50	36.50	36.50	84,189
2025-12-02	36.50	36.50	36.50	36.50	180,764
2025-12-01	33.50	36.50	33.50	36.50	54,868
2025-11-28	33.50	33.50	33.50	33.50	77,554
2025-11-27	33.50	33.50	33.50	33.50	31,943
2025-11-26	34.00	34.00	33.50	33.50	34,403
2025-11-25	32.00	34.00	32.00	34.00	244,114
2025-11-24	32.50	32.50	32.00	32.00	58,984
2025-11-21	34.00	34.00	32.50	32.50	66,604
2025-11-20	34.00	34.00	34.00	34.00	46,914
2025-11-19	33.00	34.00	33.00	34.00	14,958
2025-11-18	34.50	34.50	33.00	33.00	5,048
2025-11-17	34.50	34.50	34.50	34.50	55,109
2025-11-14	35.00	35.00	34.50	34.50	109,043
2025-11-13	33.00	35.50	33.00	35.00	149,443
2025-11-12	33.00	33.00	33.00	33.00	67,350
2025-11-11	33.80	33.80	33.00	33.00	95,651
2025-11-10	33.00	33.00	33.00	33.00	56,896
2025-11-07	33.00	33.00	33.00	33.00	25,258
2025-11-06	33.00	34.00	34.00	34.00	28,026
2025-11-05	33.00	33.00	33.00	33.00	10,393
2025-11-04	34.50	34.50	33.00	33.00	59,573
2025-11-03	34.50	34.50	34.50	34.50	43,749
2025-10-31	31.40	34.50	31.00	34.50	279,217
2025-10-30	32.00	32.00	31.00	31.50	52,444
2025-10-29	32.50	32.50	32.00	32.00	48,583
2025-10-28	32.50	32.50	31.50	32.50	29,543
2025-10-27	32.00	32.80	32.00	32.80	107,103
2025-10-24	33.00	33.00	32.00	32.00	63,717
2025-10-23	33.00	33.50	33.00	33.00	106,618
2025-10-22	34.00	33.00	33.00	33.00	47,367
2025-10-21	35.50	35.50	33.50	34.00	144,238
2025-10-20	35.50	35.50	35.00	35.50	124,454
2025-10-17	36.00	36.00	35.50	35.50	189,161
2025-10-16	38.00	37.60	36.00	36.00	84,028
2025-10-15	37.00	39.00	38.00	38.00	314,566
2025-10-14	36.50	37.00	36.50	37.00	83,827
2025-10-13	36.00	36.50	36.00	36.50	21,363
2025-10-10	36.00	37.00	36.50	37.00	227,612
2025-10-09	35.50	37.40	37.40	37.40	256,798
2025-10-08	34.50	35.50	34.50	35.50	111,749
2025-10-07	31.50	34.50	33.50	34.50	176,792
2025-10-06	31.50	34.00	31.50	31.50	147,518
2025-10-03	32.00	32.00	32.00	32.00	241,764
2025-10-02	32.00	32.00	32.00	32.00	129,808
2025-10-01	32.00	32.00	32.00	32.00	25,303
2025-09-30	31.00	33.60	32.00	32.00	41,192
2025-09-29	31.00	31.00	31.00	31.00	3,901
2025-09-26	32.00	32.00	31.00	31.00	128,632
2025-09-25	32.00	32.00	32.00	32.00	26,904
2025-09-24	31.50	33.00	32.00	32.00	99,880
2025-09-23	33.00	33.20	31.50	31.50	92,136
2025-09-22	33.00	33.60	32.00	32.50	194,245
2025-09-19	30.00	33.00	31.50	32.00	471,176
2025-09-18	29.00	30.50	29.00	30.00	493,354
2025-09-17	28.00	29.00	28.00	29.00	33,714
2025-09-16	28.00	28.00	28.00	28.00	32,168
2025-09-15	28.00	28.00	28.00	28.00	11,888
2025-09-12	27.50	29.00	28.00	28.00	21,602
2025-09-11	28.50	28.00	28.00	28.00	60,450
2025-09-10	27.50	28.00	27.50	28.00	50,229
2025-09-09	28.00	28.00	27.50	27.50	218,769
2025-09-08	27.50	29.00	28.00	28.00	24,397
2025-09-05	27.50	28.00	28.00	28.00	141,989
2025-09-04	27.60	29.00	26.30	27.50	451,092
2025-09-03	25.00	27.20	25.00	27.20	97,975
2025-09-02	24.30	25.60	24.00	25.60	227,440
2025-09-01	24.30	24.30	24.30	24.30	10,007
2025-08-29	24.30	24.30	24.30	24.30	4,569
2025-08-28	23.00	24.50	23.00	24.30	1,438
2025-08-27	23.50	24.30	23.50	24.30	67,949
2025-08-26	23.50	23.50	23.40	23.50	65,020
2025-08-25	23.50	23.50	23.50	23.50	0
2025-08-22	23.50	23.50	23.50	23.50	1,776
2025-08-21	23.50	23.50	23.40	23.50	8,996
2025-08-20	24.00	24.00	23.50	23.50	101,958
2025-08-19	24.00	24.00	24.00	24.00	585
2025-08-18	24.00	24.00	24.00	24.00	10,950
2025-08-15	24.00	24.00	24.00	24.00	12,106
2025-08-14	24.00	24.00	24.00	24.00	3,816
2025-08-13	24.00	24.00	24.00	24.00	0
2025-08-12	24.00	24.00	24.00	24.00	6,347
2025-08-11	24.00	25.00	25.00	25.00	1,915
2025-08-08	24.00	24.00	24.00	24.00	51,574
2025-08-07	24.00	24.00	24.00	24.00	20,214
2025-08-06	24.30	24.30	24.00	24.00	4,356
2025-08-05	24.30	23.00	23.00	24.30	3,439
2025-08-04	24.30	24.30	24.30	24.30	10,595
2025-08-01	24.30	24.30	24.30	24.30	512
2025-07-31	24.30	24.30	24.30	24.30	0
2025-07-30	24.30	24.30	24.30	24.30	9,920
2025-07-29	23.50	24.30	23.50	24.30	114,074
2025-07-28	24.40	24.40	23.50	23.50	93,171
2025-07-25	23.50	24.40	23.50	24.40	17,000
2025-07-24	23.50	23.00	23.00	23.50	2,962
2025-07-23	23.50	23.50	23.50	23.50	3,029
2025-07-22	23.50	23.50	23.50	23.50	5,500
2025-07-21	23.50	23.50	23.50	23.50	5,094
2025-07-18	23.50	23.50	23.50	23.50	0
2025-07-17	23.50	23.50	23.50	23.50	0
2025-07-16	23.50	23.50	23.50	23.50	100
2025-07-15	23.50	23.50	22.60	23.50	45,976
2025-07-14	24.00	25.60	23.50	23.50	31,105
2025-07-11	24.00	24.00	24.00	24.00	16,086
2025-07-10	23.50	24.00	23.50	24.00	28,882
2025-07-09	24.00	24.00	23.50	23.50	707
2025-07-08	24.00	24.00	24.00	24.00	21,404
2025-07-07	24.00	24.00	24.00	24.00	8
2025-07-04	24.00	24.00	24.00	24.00	0
2025-07-03	24.00	24.00	24.00	24.00	26,082
2025-07-02	24.00	24.00	24.00	24.00	12,833
2025-07-01	23.50	24.00	23.50	24.00	26,331
2025-06-30	23.50	23.50	23.50	23.50	13,531
2025-06-27	23.50	23.50	23.50	23.50	30,706
2025-06-26	23.50	22.60	22.60	23.50	4,464
2025-06-25	24.00	22.60	22.60	22.60	57,461
2025-06-24	24.00	24.00	24.00	24.00	7,780
2025-06-23	24.00	24.00	24.00	24.00	9,828
2025-06-20	24.30	24.30	24.00	24.00	81,608
2025-06-19	24.30	25.00	24.30	24.30	77,102
2025-06-18	24.30	24.30	24.00	24.30	63,164
2025-06-17	24.00	24.00	24.00	24.00	84
2025-06-16	24.00	24.00	24.00	24.00	46,296
2025-06-13	24.00	24.00	24.00	24.00	93,725
2025-06-12	24.50	24.50	24.00	24.00	11,288
2025-06-11	24.50	24.50	24.00	24.50	35,886
2025-06-10	24.00	23.60	23.60	23.60	54,564
2025-06-09	24.00	24.00	24.00	24.00	20,003
2025-06-06	24.00	24.00	24.00	24.00	42,726
2025-06-05	23.00	25.00	24.00	24.00	122,815
2025-06-04	22.30	23.50	22.00	23.00	245,294
2025-06-03	22.30	22.30	22.30	22.30	36,290
2025-06-02	22.00	22.30	22.00	22.30	65,719
2025-05-30	22.00	22.00	22.00	22.00	23,920
2025-05-29	22.00	22.00	22.00	22.00	23,893
2025-05-28	22.00	22.00	22.00	22.00	10,420
2025-05-27	23.00	23.00	22.00	22.00	100,446
2025-05-26	22.50	22.50	22.50	22.50	0
2025-05-23	23.00	23.00	22.00	22.50	106,840
2025-05-22	23.30	23.30	23.00	23.00	64,224
2025-05-21	24.00	24.60	24.60	24.60	35,608
2025-05-20	24.60	24.60	23.70	24.60	155,346
2025-05-19	24.60	24.60	24.60	24.60	16
2025-05-16	24.50	24.60	24.60	24.60	195,581
2025-05-15	24.50	24.50	24.50	24.50	25,000
2025-05-14	24.90	24.90	24.00	24.50	126,452
2025-05-13	24.70	24.90	24.70	24.90	25,398
2025-05-12	24.70	24.70	24.70	24.70	69,233
2025-05-09	24.70	24.70	24.70	24.70	25,382
2025-05-08	24.00	24.70	24.00	24.70	51,042
2025-05-07	24.50	24.00	24.00	24.00	149,322
2025-05-06	24.50	24.50	24.00	24.50	533,718
2025-05-05	24.75	24.75	24.75	24.75	0
2025-05-02	23.50	25.00	23.50	24.50	229,938
2025-05-01	23.00	23.50	23.00	23.50	27,500
2025-04-30	23.50	23.50	23.00	23.00	25,437
2025-04-29	23.50	23.50	23.50	23.50	6,234
2025-04-28	23.50	23.00	23.00	23.00	116,937
2025-04-25	23.50	24.50	23.50	23.50	26,915
2025-04-24	24.00	24.00	23.00	23.50	94,881
2025-04-23	24.00	24.00	24.00	24.00	25,902
2025-04-22	23.50	24.00	23.50	24.00	272,546
2025-04-21	23.50	23.50	23.50	23.50	0
2025-04-18	23.50	23.50	23.50	23.50	0
2025-04-17	24.50	23.60	23.50	23.50	35,334
2025-04-16	25.00	25.00	24.50	24.50	130,929
2025-04-15	25.50	25.50	24.00	24.50	10,642
2025-04-14	25.80	25.80	25.50	25.50	25,005
2025-04-11	25.80	25.80	25.00	25.80	29,672
2025-04-10	23.20	25.00	25.00	25.00	123,298
2025-04-09	22.50	23.20	21.60	23.20	110,867
2025-04-08	22.00	22.50	22.00	22.50	50,944
2025-04-07	25.50	25.50	21.00	22.00	245,774
2025-04-04	24.80	25.50	25.00	25.50	689,037
2025-04-03	24.50	24.60	23.60	24.60	102,184
2025-04-02	24.50	24.50	24.00	24.50	25,867
2025-04-01	25.50	25.50	25.00	25.00	79,197
2025-03-31	23.00	25.50	23.00	25.00	441,712
2025-03-28	21.50	24.00	24.00	24.00	112,432
2025-03-27	21.50	21.50	21.50	21.50	15,794
2025-03-26	21.50	21.50	21.50	21.50	22,703
2025-03-25	21.50	21.50	21.50	21.50	37,426
2025-03-24	20.00	21.50	20.00	21.50	224,162
2025-03-21	20.50	20.50	20.50	20.50	20,000
2025-03-20	20.50	20.50	20.50	20.50	92,408
2025-03-19	20.50	21.00	20.50	20.50	10,260
2025-03-18	19.50	20.50	19.50	20.50	93,994
2025-03-17	19.50	19.50	19.50	19.50	93,123
2025-03-14	19.00	19.50	19.00	19.50	22,685
2025-03-13	19.00	19.00	18.00	19.00	26,707
2025-03-12	19.70	19.50	18.60	19.00	220,909
2025-03-11	20.50	19.70	19.00	19.70	27,129
2025-03-10	20.50	20.50	20.50	20.50	89,312
2025-03-07	20.50	20.50	20.50	20.50	64,891
2025-03-06	20.50	20.50	19.60	20.50	119,716
2025-03-05	20.50	20.50	20.50	20.50	3,521
2025-03-04	20.50	20.50	20.50	20.50	22,723
2025-03-03	23.50	20.00	20.00	20.00	412,319
2025-02-28	23.50	23.50	23.50	23.50	27,000
2025-02-27	23.50	24.00	23.50	23.50	327,796
2025-02-26	23.00	23.70	23.00	23.50	305,706
2025-02-25	23.20	23.20	23.00	23.00	147,524
2025-02-24	21.20	23.20	21.20	23.20	521,268
2025-02-21	20.80	21.10	20.80	21.10	32,518
2025-02-20	20.80	21.00	20.80	20.80	147,448
2025-02-19	20.80	20.80	20.60	20.80	42,005
2025-02-18	20.70	20.80	20.20	20.80	81,805
2025-02-17	20.50	21.40	21.40	21.40	142,159
2025-02-14	20.50	20.50	20.20	20.50	164,516
2025-02-13	19.70	20.80	19.70	20.80	244,607
2025-02-12	20.00	20.00	19.70	19.70	151,940
2025-02-11	19.50	20.20	20.20	20.20	1,077,828
2025-02-10	18.50	19.50	18.50	19.50	477,313
2025-02-07	17.00	18.00	18.00	18.00	329,953
2025-02-06	17.00	17.00	17.00	17.00	10
2025-02-05	17.00	17.25	17.00	17.00	302,991
2025-02-04	16.50	17.00	16.50	17.00	118,857
2025-02-03	14.75	16.00	16.00	16.00	280,177
2025-01-31	15.25	15.25	14.75	14.75	34,140
2025-01-30	15.25	15.25	15.25	15.25	650
2025-01-29	15.50	15.50	15.25	15.25	116,960
2025-01-28	15.50	15.50	15.50	15.50	87,286
2025-01-27	15.50	15.50	15.50	15.50	160,513
2025-01-24	15.50	15.50	15.50	15.50	64,488
2025-01-23	15.50	15.50	15.50	15.50	167,344
2025-01-22	15.50	15.50	15.50	15.50	32,305
2025-01-21	15.50	15.50	15.50	15.50	18,270
2025-01-20	15.50	15.50	15.50	15.50	349,395
2025-01-17	14.50	15.75	14.50	15.50	272,129
2025-01-16	14.00	14.75	14.00	14.50	219,735
2025-01-15	13.50	14.00	13.50	14.00	34,489
2025-01-14	13.50	13.50	13.50	13.50	0
2025-01-13	13.00	13.50	13.00	13.50	136,947
2025-01-10	13.00	13.00	13.00	13.00	2,487
2025-01-09	12.50	13.00	12.50	13.00	111,052
2025-01-08	12.75	12.75	12.50	12.50	36,162
2025-01-07	12.75	12.75	12.75	12.75	51
2025-01-06	13.25	13.25	12.50	12.75	219,166
2025-01-03	13.25	13.25	13.25	13.25	11
2025-01-02	12.50	13.25	12.50	13.25	78,841
2025-01-01	12.25	12.25	12.25	12.25	0
2024-12-31	12.75	12.75	12.25	12.25	64,736
2024-12-30	13.00	13.00	12.75	12.75	43,294
2024-12-27	12.75	13.00	12.50	13.00	2,342
2024-12-26	12.75	12.75	12.75	12.75	0
2024-12-25	12.75	12.75	12.75	12.75	0
2024-12-24	12.75	12.75	12.75	12.75	622
2024-12-23	12.75	12.75	12.75	12.75	0
2024-12-20	12.75	13.00	12.50	12.75	49,017
2024-12-19	13.25	13.25	13.00	13.00	43,124
2024-12-18	13.25	13.25	13.25	13.25	21,660
2024-12-17	13.00	13.25	13.00	13.25	135,191
2024-12-16	12.50	13.00	12.50	13.00	65,193
2024-12-13	12.50	12.50	12.00	12.50	10,902
2024-12-12	12.75	13.00	12.50	12.50	46,568
2024-12-11	12.00	13.50	12.00	12.75	158,762
2024-12-10	12.00	12.00	12.00	12.00	149,430
2024-12-09	11.50	12.00	11.50	12.00	227,885
2024-12-06	11.25	11.50	11.25	11.50	78,116
2024-12-05	10.75	11.50	10.75	11.25	292,510
2024-12-04	11.00	11.25	10.75	10.75	97,644
2024-12-03	11.25	11.40	11.40	11.40	62,152
2024-12-02	10.50	11.50	10.50	11.50	528,692
2024-11-29	10.50	10.00	10.00	10.50	17,056
2024-11-28	10.00	10.50	10.00	10.50	7,716
2024-11-27	10.75	10.75	10.25	10.25	291,825
2024-11-26	10.75	11.00	10.75	10.75	260,345
2024-11-25	10.75	10.75	10.75	10.75	67,835
2024-11-22	10.75	10.75	10.50	10.75	77,335
2024-11-21	10.50	10.50	10.50	10.50	70,287
2024-11-20	10.50	11.75	10.25	10.50	445,270
2024-11-19	9.75	9.30	9.30	9.75	26,899
2024-11-18	9.75	9.75	9.75	9.75	0
2024-11-15	9.75	9.75	9.75	9.75	0
2024-11-14	10.25	10.25	9.75	9.75	213,406
2024-11-13	10.25	10.25	10.25	10.25	63
2024-11-12	10.25	10.25	10.25	10.25	4,602
2024-11-11	10.25	10.50	10.25	10.25	24,163
2024-11-08	10.25	10.25	10.25	10.25	14,456
2024-11-07	10.25	10.25	10.25	10.25	16
2024-11-06	10.25	10.25	9.50	10.25	275,671
2024-11-05	10.10	10.25	9.75	10.25	84,377
2024-11-04	11.00	11.00	10.25	10.25	51,043
2024-11-01	11.00	11.00	11.00	11.00	6,120
2024-10-31	11.00	11.00	11.00	11.00	1,369
2024-10-30	11.00	11.00	11.00	11.00	51,331
2024-10-29	11.00	11.00	11.00	11.00	48,747
2024-10-28	11.00	11.00	11.00	11.00	0
2024-10-25	11.00	11.00	11.00	11.00	0
2024-10-24	10.50	11.00	10.50	11.00	10,000
2024-10-23	11.00	11.00	10.50	10.50	55,240
2024-10-22	11.25	11.25	11.00	11.00	220,941
2024-10-21	12.00	11.70	11.70	11.70	75,538
2024-10-18	12.00	12.00	12.00	12.00	0
2024-10-17	12.00	12.00	12.00	12.00	45,687
2024-10-16	12.00	12.00	12.00	12.00	1,635
2024-10-15	11.50	12.00	11.50	12.00	50,016
2024-10-14	11.85	11.85	11.60	11.60	193
2024-10-11	11.85	11.85	11.60	11.60	0
2024-10-10	11.75	11.75	11.50	11.60	12,132
2024-10-09	11.75	11.75	11.50	11.50	0
2024-10-08	11.50	11.50	11.50	11.50	59,000
2024-10-07	11.75	12.00	11.50	11.50	10,124
2024-10-04	11.75	11.75	11.50	11.50	1,497
2024-10-03	12.00	12.00	11.50	11.50	50,011
2024-10-02	11.75	11.75	11.75	11.75	20,000
2024-10-01	11.75	11.75	11.75	11.75	0
2024-09-30	11.50	11.75	11.50	11.75	10,001
2024-09-27	11.50	11.50	11.50	11.50	7
2024-09-26	11.50	11.50	11.50	11.50	5,480
2024-09-25	11.50	11.50	11.50	11.50	1,553
2024-09-24	12.25	12.00	11.50	11.50	85,840
2024-09-23	12.25	12.25	12.25	12.25	12,390
2024-09-20	12.00	12.25	12.00	12.25	56,117
2024-09-19	12.25	12.25	12.00	12.00	37,034
2024-09-18	12.25	12.25	12.25	12.25	110,329
2024-09-17	12.50	11.80	11.80	11.80	94,305
2024-09-16	12.25	12.50	12.25	12.50	62,218
2024-09-13	11.75	12.00	11.75	12.00	77,921
2024-09-12	11.75	11.75	11.75	11.75	0
2024-09-11	11.75	11.75	11.75	11.75	5
2024-09-10	11.75	11.75	11.75	11.75	504
2024-09-09	11.75	11.75	11.75	11.75	0
2024-09-06	11.75	11.75	11.75	11.75	22,000
2024-09-05	11.75	11.75	11.75	11.75	24,244
2024-09-04	11.75	11.75	11.75	11.75	1,500
2024-09-03	11.50	11.75	11.50	11.75	63,537
2024-09-02	11.25	11.50	11.25	11.50	83,595
2024-08-30	11.25	11.25	11.25	11.25	50,060
2024-08-29	11.25	11.25	11.25	11.25	25,473
2024-08-28	10.50	11.25	10.50	11.25	71,554
2024-08-27	10.50	10.50	10.50	10.50	0
2024-08-26	10.50	10.50	10.50	10.50	0
2024-08-23	10.50	10.50	10.50	10.50	0
2024-08-22	10.50	10.50	10.50	10.50	75,458
2024-08-21	10.50	10.50	10.50	10.50	3,853
2024-08-20	10.50	10.50	10.50	10.50	1,908
2024-08-19	10.25	10.50	10.25	10.50	53,248
2024-08-16	10.25	10.25	10.25	10.25	30,004
2024-08-15	10.25	10.25	10.25	10.25	4,378
2024-08-14	10.25	10.25	10.25	10.25	947
2024-08-13	10.25	10.25	10.25	10.25	0
2024-08-12	10.25	10.25	10.25	10.25	0
2024-08-09	10.25	10.25	10.25	10.25	0
2024-08-08	10.25	10.70	10.70	10.70	19,628
2024-08-07	10.25	10.25	10.25	10.25	77,715
2024-08-06	10.25	10.25	10.00	10.25	424
2024-08-05	10.00	10.50	10.00	10.25	65,070
2024-08-02	10.75	11.00	11.00	11.00	6,010
2024-08-01	10.75	10.75	10.50	10.50	36
2024-07-31	10.75	10.75	10.50	10.50	440
2024-07-30	10.75	10.75	10.50	10.50	0
2024-07-29	10.50	10.75	10.50	10.50	165,049
2024-07-26	10.50	10.50	10.50	10.50	4
2024-07-25	10.50	10.50	10.50	10.50	4
2024-07-24	11.25	11.25	10.50	10.50	48,306
2024-07-23	11.25	11.25	11.25	11.25	0
2024-07-22	10.25	11.25	10.25	11.25	90,799
2024-07-19	10.75	10.75	10.00	10.25	13,626
2024-07-18	10.00	10.70	10.00	10.25	112,212
2024-07-17	10.00	10.70	10.00	10.00	33,323
2024-07-16	10.00	10.25	10.00	10.00	180,406
2024-07-15	11.00	11.00	10.25	10.25	199,009
2024-07-12	10.75	10.75	10.75	10.75	8
2024-07-11	10.75	10.75	10.25	10.75	133,977
2024-07-10	10.75	10.75	10.75	10.75	4,000
2024-07-09	10.75	10.75	10.75	10.75	1,775
2024-07-08	11.00	11.70	10.75	10.75	49,017
2024-07-05	11.00	11.25	11.00	11.25	330
2024-07-04	11.00	11.25	11.00	11.25	6,140
2024-07-03	11.00	11.25	11.00	11.25	213
2024-07-02	11.25	11.25	11.25	11.25	13,517
2024-07-01	11.25	11.25	11.25	11.25	0
2024-06-28	11.25	11.25	11.25	11.25	19,448
2024-06-27	11.75	11.75	11.25	11.25	60,224
2024-06-26	11.25	11.50	11.25	11.50	50,000
2024-06-25	10.75	11.25	10.75	11.25	166,389
2024-06-24	10.75	10.75	10.75	10.75	0
2024-06-21	10.75	10.75	10.75	10.75	4,596
2024-06-20	11.00	11.00	10.75	10.75	74,784
2024-06-19	11.00	11.00	11.00	11.00	14,433
2024-06-18	11.50	11.50	11.00	11.00	1,083
2024-06-17	12.00	12.00	11.50	11.50	11,250
2024-06-14	12.00	12.00	12.00	12.00	102,500
2024-06-13	12.25	12.25	12.00	12.00	50,236
2024-06-12	12.00	12.00	12.00	12.00	10,004
2024-06-11	12.00	12.00	12.00	12.00	363
2024-06-10	12.00	12.00	12.00	12.00	6,107
2024-06-07	12.00	12.00	12.00	12.00	250
2024-06-06	12.00	12.00	12.00	12.00	0
2024-06-05	12.00	12.00	12.00	12.00	0
2024-06-04	12.00	12.00	12.00	12.00	52
2024-06-03	12.00	12.00	12.00	12.00	0
2024-05-31	12.00	12.00	12.00	12.00	50,537
2024-05-30	12.00	12.00	12.00	12.00	0
2024-05-29	12.00	12.00	12.00	12.00	0
2024-05-28	12.25	12.25	12.00	12.00	0
2024-05-27	12.00	12.00	12.00	12.00	0
2024-05-24	12.00	12.00	12.00	12.00	0
2024-05-23	12.00	12.00	12.00	12.00	0
2024-05-22	12.00	12.00	12.00	12.00	0
2024-05-21	12.00	12.00	12.00	12.00	20,390
2024-05-20	11.00	12.00	11.00	12.00	229,795
2024-05-17	11.00	11.00	11.00	11.00	32,757
2024-05-16	11.00	11.00	11.00	11.00	4
2024-05-15	11.75	11.75	11.00	11.00	50,000
2024-05-14	11.75	11.75	11.75	11.75	0
2024-05-13	11.75	11.75	11.75	11.75	50,004
2024-05-10	11.75	11.75	11.75	11.75	4,004
2024-05-09	12.00	12.00	11.75	11.75	414,251
2024-05-08	11.75	12.00	11.75	12.00	100,203
2024-05-07	11.75	11.75	11.75	11.75	0
2024-05-06	11.75	11.75	11.75	11.75	0
2024-05-03	11.75	11.75	11.75	11.75	0
2024-05-02	11.75	11.75	11.75	11.75	0
2024-05-01	11.75	11.75	11.75	11.75	0
2024-04-30	11.75	11.75	11.75	11.75	142
2024-04-29	11.75	11.75	11.75	11.75	0
2024-04-26	11.00	11.50	11.00	11.50	100,344
2024-04-25	11.00	11.50	11.00	11.00	1,099
2024-04-24	12.00	12.00	11.00	11.00	100,052
2024-04-23	12.00	12.50	12.00	12.00	89
2024-04-22	12.00	12.00	12.00	12.00	1,000
2024-04-19	12.00	12.00	12.00	12.00	347,917
2024-04-18	12.00	12.00	12.00	12.00	0
2024-04-17	12.00	12.00	12.00	12.00	6
2024-04-16	12.00	12.00	12.00	12.00	0
2024-04-15	12.00	12.00	12.00	12.00	0
2024-04-12	11.75	12.25	11.75	12.00	38,280
2024-04-11	12.00	12.00	11.75	11.75	15,256
2024-04-10	11.25	12.25	11.25	12.00	109,401
2024-04-09	10.75	11.25	10.75	11.25	100,657
2024-04-08	10.75	10.75	10.75	10.75	0
2024-04-05	11.50	11.50	10.75	10.75	196,602
2024-04-04	11.50	11.50	11.25	11.50	35,000
2024-04-03	11.50	11.50	11.50	11.50	83,340
2024-04-02	11.25	12.00	11.25	11.50	223,040
2024-04-01	12.00	12.00	12.00	12.00	0
2024-03-29	12.00	12.00	12.00	12.00	0
2024-03-28	11.00	12.00	12.00	12.00	135,157
2024-03-27	11.00	11.00	11.00	11.00	10,111
2024-03-26	10.00	10.00	9.75	9.75	282
2024-03-25	10.00	10.00	9.75	9.75	113,530
2024-03-22	10.00	10.00	10.00	10.00	0
2024-03-21	10.00	10.00	10.00	10.00	3,281
2024-03-20	10.00	10.00	10.00	10.00	6,469
2024-03-19	10.50	10.50	10.00	10.00	36,847
2024-03-18	10.50	10.50	10.50	10.50	0
2024-03-15	9.75	10.50	9.75	10.50	92
2024-03-14	10.50	10.50	10.50	10.50	25,005
2024-03-13	10.25	10.50	10.25	10.50	14,633
2024-03-12	10.50	10.50	10.25	10.25	9
2024-03-11	10.50	10.50	10.50	10.50	0
2024-03-08	10.75	10.75	10.50	10.50	6,914
2024-03-07	10.75	10.75	10.50	10.50	9
2024-03-06	10.75	10.50	9.80	10.50	87,033
2024-03-05	11.00	11.00	10.50	10.50	10,072
2024-03-04	9.75	10.75	9.75	10.75	245
2024-03-01	11.25	11.25	10.75	10.75	31,237
2024-02-29	11.75	11.75	11.25	11.25	21,665
2024-02-28	11.40	11.40	11.40	11.40	4,171
2024-02-27	11.50	11.50	11.40	11.40	5,590
2024-02-26	11.50	11.50	11.50	11.50	39,510
2024-02-23	12.00	12.00	11.50	11.50	67,409
2024-02-22	12.00	12.00	11.75	11.75	22,315
2024-02-21	11.75	11.75	11.75	11.75	4,465
2024-02-20	11.75	11.75	11.75	11.75	0
2024-02-19	12.00	12.00	11.75	11.75	1,499
2024-02-16	12.00	12.00	11.75	11.75	2,533
2024-02-15	11.75	11.75	11.75	11.75	0
2024-02-14	12.00	12.00	11.50	11.75	8,000
2024-02-13	12.00	12.00	11.75	11.75	49,014
2024-02-12	11.75	11.75	11.75	11.75	83,500
2024-02-09	12.25	12.25	11.75	11.75	58,077
2024-02-08	12.25	12.25	12.25	12.25	50
2024-02-07	12.25	12.25	12.25	12.25	11,610
2024-02-06	12.50	12.50	12.25	12.25	0
2024-02-05	12.25	13.25	12.25	12.50	291,999
2024-02-02	11.50	11.50	11.50	11.50	3,000
2024-02-01	11.50	11.50	11.50	11.50	100
2024-01-31	11.50	11.50	11.50	11.50	13,329
2024-01-30	11.50	11.50	11.50	11.50	0
2024-01-29	11.00	11.75	11.00	11.50	95,145
2024-01-26	9.50	11.00	9.50	11.00	124,659
2024-01-25	10.25	10.25	10.25	10.25	0
2024-01-24	9.80	10.25	9.80	10.25	4,890
2024-01-23	10.25	10.25	10.25	10.25	19
2024-01-22	10.25	10.25	10.25	10.25	0
2024-01-19	10.75	11.00	10.25	10.25	111,295
2024-01-18	11.00	11.00	11.00	11.00	0
2024-01-17	11.00	11.00	11.00	11.00	49,890
2024-01-16	11.00	11.00	11.00	11.00	7,220
2024-01-15	11.00	11.00	11.00	11.00	28,648
2024-01-12	11.00	11.00	11.00	11.00	32,517
2024-01-11	11.00	11.00	11.00	11.00	2
2024-01-10	11.00	11.00	10.75	11.00	23,657
2024-01-09	11.75	11.75	10.75	11.00	59,874
2024-01-08	11.75	11.75	11.75	11.75	104,767
2024-01-05	11.75	11.75	11.75	11.75	50,000
2024-01-04	12.00	12.00	11.75	11.75	29,575
2024-01-03	11.75	11.75	11.75	11.75	0
2024-01-02	12.25	12.25	11.75	11.75	52,629
2024-01-01	12.00	12.00	12.00	12.00	0
2023-12-29	12.00	12.00	12.00	12.00	7,223
2023-12-28	12.00	12.00	12.00	12.00	42,834
2023-12-27	12.00	12.00	12.00	12.00	39,121
2023-12-26	12.00	12.00	12.00	12.00	0
2023-12-25	12.00	12.00	12.00	12.00	0
2023-12-22	12.25	12.25	12.00	12.00	12,500
2023-12-21	11.50	12.25	11.50	12.00	282,091
2023-12-20	11.50	11.65	11.35	11.65	207,761
2023-12-19	10.80	11.50	10.70	10.70	13,650
2023-12-18	11.50	11.50	11.50	11.50	3,118
2023-12-15	11.50	11.50	11.50	11.50	0
2023-12-14	11.30	11.50	11.30	11.50	151,877
2023-12-13	11.50	11.50	11.50	11.50	27,104
2023-12-12	11.50	11.50	11.50	11.50	304
2023-12-11	11.50	11.50	11.50	11.50	8,893
2023-12-08	11.50	11.50	11.50	11.50	5,000
2023-12-07	11.75	11.75	11.50	11.50	16,753
2023-12-06	11.75	11.75	11.75	11.75	13,500
2023-12-05	11.50	11.50	11.50	11.50	7,500
2023-12-04	11.50	11.50	11.50	11.50	32,481
2023-12-01	11.50	11.50	11.50	11.50	638
2023-11-30	11.50	11.50	11.50	11.50	594
2023-11-29	11.50	11.50	11.50	11.50	0
2023-11-28	11.50	11.50	11.50	11.50	19,582
2023-11-27	11.50	11.50	11.50	11.50	284
2023-11-24	11.50	11.50	11.50	11.50	2,781
2023-11-23	11.50	11.50	11.50	11.50	0
2023-11-22	11.50	11.50	11.50	11.50	0
2023-11-21	11.50	11.50	11.50	11.50	1,029
2023-11-20	11.50	11.50	11.50	11.50	0
2023-11-17	11.50	11.50	11.50	11.50	7,106
2023-11-16	11.50	11.50	11.50	11.50	0
2023-11-15	11.50	11.50	11.50	11.50	5
2023-11-14	11.50	11.50	11.50	11.50	0
2023-11-13	11.50	11.50	11.50	11.50	325
2023-11-10	11.50	11.50	11.50	11.50	32,000
2023-11-09	11.50	11.50	11.50	11.50	0
2023-11-08	11.50	11.50	11.50	11.50	32,253
2023-11-07	11.75	11.75	11.50	11.50	16,000
2023-11-06	11.75	11.75	11.75	11.75	0
2023-11-03	11.75	11.75	11.75	11.75	28,399
2023-11-02	11.75	11.75	11.75	11.75	28
2023-11-01	11.75	11.75	11.75	11.75	40,000
2023-10-31	11.75	11.75	11.75	11.75	0
2023-10-30	11.75	11.75	11.75	11.75	294
2023-10-27	11.75	11.75	11.75	11.75	2,000
2023-10-26	12.00	12.00	11.75	11.75	64,570
2023-10-25	12.00	12.00	12.00	12.00	0
2023-10-24	11.75	12.00	11.75	12.00	18,856
2023-10-23	11.00	11.50	11.00	11.50	117,087
2023-10-20	10.00	11.00	10.00	11.00	396,793
2023-10-19	9.50	10.00	9.50	9.50	87,402
2023-10-18	10.00	9.90	9.50	9.50	165,458
2023-10-17	10.25	10.25	10.00	10.00	39,910
2023-10-16	10.75	10.75	9.25	10.25	552,730
2023-10-13	10.75	10.75	10.75	10.75	33,778
2023-10-12	10.75	10.75	10.75	10.75	11,350
2023-10-11	10.75	10.75	10.75	10.75	22,154
2023-10-10	10.75	10.75	10.75	10.75	11,966
2023-10-09	10.75	11.80	11.80	11.80	20
2023-10-06	10.75	10.75	10.75	10.75	1,000
2023-10-05	10.75	10.75	10.75	10.75	1,000
2023-10-04	10.30	10.75	10.30	10.75	5,155
2023-10-03	11.50	11.50	10.75	10.75	20,719
2023-10-02	11.50	11.50	11.50	11.50	30
2023-09-29	11.50	11.50	11.50	11.50	0
2023-09-28	12.50	12.50	11.50	11.50	47,570
2023-09-27	12.50	12.50	12.50	12.50	1,617
2023-09-26	12.50	12.50	12.50	12.50	20,000
2023-09-25	12.75	12.75	12.50	12.50	103,972
2023-09-22	12.75	12.75	12.75	12.75	1,593
2023-09-21	12.75	12.75	12.75	12.75	966
2023-09-20	12.75	12.75	12.75	12.75	2,000
2023-09-19	12.75	13.00	13.00	13.00	10,500
2023-09-18	12.75	12.75	12.75	12.75	308,434
2023-09-15	12.75	12.75	12.75	12.75	0
2023-09-14	12.75	12.75	12.75	12.75	23,864
2023-09-13	13.25	13.25	12.75	12.75	3,940
2023-09-12	13.25	13.25	12.75	12.75	37
2023-09-11	13.25	13.25	12.75	12.75	18,032
2023-09-08	13.25	13.25	12.75	12.75	10,000
2023-09-07	13.25	13.25	12.75	12.75	112,000
2023-09-06	13.50	13.50	13.25	13.25	24,070
2023-09-05	13.00	13.50	13.00	13.50	89,765
2023-09-04	13.00	13.00	13.00	13.00	16,575
2023-09-01	13.00	13.00	13.00	13.00	17,345
2023-08-31	14.50	14.50	12.25	13.00	783,599
2023-08-30	15.50	14.60	14.60	14.50	130,476
2023-08-29	15.50	15.50	15.50	15.50	50
2023-08-28	15.50	15.50	15.50	15.50	0
2023-08-25	15.50	15.50	15.50	15.50	10,032
2023-08-24	15.50	15.50	15.50	15.50	10,147
2023-08-23	15.50	15.50	15.50	15.50	582
2023-08-22	15.50	15.50	15.50	15.50	0
2023-08-21	15.50	15.50	15.50	15.50	0
2023-08-18	15.50	15.50	15.50	15.50	10,008
2023-08-17	15.50	15.50	15.50	15.50	15,000
2023-08-16	15.50	15.80	15.80	15.80	11,518
2023-08-15	15.50	15.50	15.50	15.50	0
2023-08-14	15.50	15.50	15.50	15.50	34,373
2023-08-11	15.50	15.50	15.50	15.50	0
2023-08-10	15.50	15.50	15.50	15.50	43,278
2023-08-09	16.00	16.00	15.50	15.50	2,618
2023-08-08	15.50	15.50	15.50	15.50	5,076
2023-08-07	15.50	15.50	15.50	15.50	6,559
2023-08-04	16.50	16.50	15.50	15.50	99,098
2023-08-03	16.50	16.50	16.50	16.50	0
2023-08-02	17.00	17.00	16.50	16.50	75,518
2023-08-01	17.50	17.50	17.00	17.00	40,097
2023-07-31	17.50	17.50	17.50	17.50	2,556
2023-07-28	16.75	17.50	17.00	17.50	44,786
2023-07-27	17.25	17.90	17.90	17.90	52,664
2023-07-26	19.50	17.50	17.50	17.50	272,277
2023-07-25	19.25	19.25	19.25	19.25	0
2023-07-24	19.25	19.25	19.25	19.25	11,526
2023-07-21	19.25	19.25	19.25	19.25	5,280
2023-07-20	19.25	19.25	19.25	19.25	6,259
2023-07-19	19.25	19.25	19.25	19.25	231
2023-07-18	19.25	19.25	19.25	19.25	8,863
2023-07-17	19.00	19.25	19.00	19.25	37,563
2023-07-14	19.00	19.25	19.00	19.25	4
2023-07-13	19.25	19.25	19.25	19.25	0
2023-07-12	19.25	19.25	19.25	19.25	26,778
2023-07-11	19.25	19.25	19.25	19.25	5,000
2023-07-10	20.00	20.00	19.25	19.25	94,934
2023-07-07	19.75	21.00	21.00	21.00	74,589
2023-07-06	19.75	20.00	20.00	20.00	15,631
2023-07-05	17.75	19.75	17.75	19.75	59,755
2023-07-04	17.75	17.75	17.75	17.75	20,837
2023-07-03	18.00	17.75	17.00	17.75	92,263
2023-06-30	18.00	18.00	18.00	18.00	30,017
2023-06-29	18.00	18.00	18.00	18.00	55,398
2023-06-28	18.00	18.00	18.00	18.00	300
2023-06-27	18.00	17.50	17.50	17.50	7,032
2023-06-26	18.00	18.00	18.00	18.00	27,158
2023-06-23	17.50	18.00	17.50	18.00	95,977
2023-06-22	17.75	17.75	17.50	17.50	58,235
2023-06-21	17.75	17.75	17.75	17.75	11,496
2023-06-20	17.75	17.75	17.75	17.75	2,162
2023-06-19	17.75	17.75	17.50	17.75	88,056
2023-06-16	17.50	17.75	17.50	17.75	51,478
2023-06-15	18.25	18.25	18.25	18.25	20,000
2023-06-14	19.00	19.00	18.25	18.25	29,010
2023-06-13	19.00	19.00	18.50	19.00	59,027
2023-06-12	19.00	19.00	19.00	19.00	25,566
2023-06-09	19.00	19.00	19.00	19.00	2,860
2023-06-08	19.00	19.00	19.00	19.00	9,121
2023-06-07	19.00	19.00	19.00	19.00	0
2023-06-06	19.50	19.50	19.00	19.00	43,843
2023-06-05	19.50	19.50	19.50	19.50	5,645
2023-06-02	21.00	21.00	19.50	19.50	157,905
2023-06-01	21.00	21.00	21.00	21.00	48,349
2023-05-31	19.50	21.00	19.00	21.00	129,636
2023-05-30	20.50	20.50	19.50	19.50	74,719
2023-05-29	20.50	20.50	20.50	20.50	0
2023-05-26	21.00	21.00	20.50	20.50	16,799
2023-05-25	21.00	22.00	21.00	21.00	245,363
2023-05-24	25.50	25.50	21.00	21.00	102,993
2023-05-23	25.50	26.00	25.50	25.50	125,117
2023-05-22	25.50	25.50	25.50	25.50	11,465
2023-05-19	23.00	25.50	23.00	25.50	113,572
2023-05-18	22.00	23.00	22.00	23.00	19,004
2023-05-17	22.00	22.00	22.00	22.00	5,180
2023-05-16	21.50	22.00	21.50	22.00	19,207
2023-05-15	21.50	21.50	21.50	21.50	14,909
2023-05-12	22.00	22.00	21.00	21.50	5,436
2023-05-11	21.00	21.00	21.00	21.00	24,997
2023-05-10	21.00	21.00	21.00	21.00	34,370
2023-05-09	21.00	21.00	21.00	21.00	7,194
2023-05-08	21.00	21.00	21.00	21.00	0
2023-05-05	20.00	21.00	20.00	21.00	36,744
2023-05-04	20.75	20.75	20.00	20.00	565
2023-05-03	21.00	21.00	20.75	20.75	39,051
2023-05-02	20.00	20.00	20.00	20.00	5,035
2023-05-01	20.00	20.00	20.00	20.00	0
2023-04-28	18.75	20.00	20.00	20.00	258,901
2023-04-27	20.00	21.40	21.40	21.40	11,247
2023-04-26	20.00	20.00	20.00	20.00	25,000
2023-04-25	20.00	20.00	20.00	20.00	8,334
2023-04-24	20.75	20.75	20.00	20.00	31,246
2023-04-21	20.75	20.75	20.75	20.75	0
2023-04-20	20.50	20.75	20.50	20.75	29,609
2023-04-19	20.00	20.50	20.00	20.50	47,033
2023-04-18	20.50	20.50	20.00	20.00	16,973
2023-04-17	19.00	20.50	19.00	20.50	73,381
2023-04-14	20.50	20.50	20.00	20.00	89,315
2023-04-13	18.60	20.50	18.60	20.50	30,093
2023-04-12	20.00	20.00	20.00	20.00	409
2023-04-11	20.00	20.00	20.00	20.00	88
2023-04-10	20.00	20.00	20.00	20.00	0
2023-04-07	20.00	20.00	20.00	20.00	0
2023-04-06	20.00	20.00	20.00	20.00	6,171
2023-04-05	20.00	20.00	19.00	20.00	32,669
2023-04-04	20.00	20.00	20.00	20.00	258
2023-04-03	20.50	20.00	19.60	20.00	22,801
2023-03-31	22.00	22.00	20.00	20.50	94,551
2023-03-30	22.00	22.00	22.00	22.00	84,286
2023-03-29	21.00	23.00	21.00	22.00	56,057
2023-03-28	23.00	22.00	22.00	22.00	77,059
2023-03-27	23.50	25.60	25.60	23.00	4,147
2023-03-24	23.50	25.00	25.00	25.00	5,081
2023-03-23	23.50	25.00	23.50	23.50	35,026
2023-03-22	23.50	23.50	23.50	23.50	23,746
2023-03-21	23.50	23.50	23.50	23.50	56,312
2023-03-20	23.50	25.20	25.20	25.20	622
2023-03-17	23.50	23.50	23.50	23.50	4,669
2023-03-16	23.00	23.50	23.00	23.50	86,206
2023-03-15	22.00	23.00	22.00	23.00	110,115
2023-03-14	21.00	22.00	21.00	22.00	58,981
2023-03-13	21.00	22.00	22.00	22.00	40,404
2023-03-10	22.50	23.00	21.00	21.00	116,979
2023-03-09	21.00	23.00	23.00	23.00	105,927
2023-03-08	20.00	21.00	20.00	21.00	111,391
2023-03-07	19.50	20.00	19.50	20.00	91,494
2023-03-06	19.50	19.50	19.50	19.50	10
2023-03-03	19.50	19.50	19.50	19.50	8,217
2023-03-02	20.00	20.00	19.50	19.50	55,098
2023-03-01	20.00	20.00	20.00	20.00	11,844
2023-02-28	20.00	20.00	20.00	20.00	1,407
2023-02-27	20.25	20.25	20.00	20.00	2,114
2023-02-24	20.00	20.25	20.00	20.25	139,471
2023-02-23	20.00	20.00	20.00	20.00	31,427
2023-02-22	19.50	20.00	19.50	20.00	41,742
2023-02-21	20.00	20.00	19.50	19.50	32,040
2023-02-20	21.00	21.00	20.00	20.00	6,361
2023-02-17	20.00	20.00	20.00	20.00	24,201
2023-02-16	20.00	20.00	20.00	20.00	8,304
2023-02-15	18.50	21.00	18.50	20.00	78,432
2023-02-14	19.25	19.00	18.00	18.50	31,624
2023-02-13	19.75	18.50	18.50	18.50	26,992
2023-02-10	18.00	19.25	16.70	19.25	367,492
2023-02-09	17.50	18.00	17.50	18.00	34,564
2023-02-08	17.50	17.50	17.50	17.50	5,000
2023-02-07	17.50	17.50	17.50	17.50	41,893
2023-02-06	17.00	17.50	17.00	17.50	27,685
2023-02-03	17.50	17.50	17.00	17.00	12,800
2023-02-02	17.50	18.00	17.50	17.50	134,193
2023-02-01	18.00	18.00	17.50	17.50	104,529
2023-01-31	18.00	18.00	18.00	18.00	13,525
2023-01-30	18.00	18.00	18.00	18.00	610
2023-01-27	18.00	18.00	18.00	18.00	1,689
2023-01-26	18.00	18.00	18.00	18.00	2,358
2023-01-25	18.00	18.00	18.00	18.00	0
2023-01-24	18.00	18.00	18.00	18.00	14,141
2023-01-23	18.00	18.00	18.00	18.00	17,913
2023-01-20	18.00	18.00	18.00	18.00	7,633
2023-01-19	18.00	18.00	18.00	18.00	3,000
2023-01-18	18.00	18.00	18.00	18.00	2,084
2023-01-17	18.00	18.50	18.00	18.00	60,868
2023-01-16	18.50	18.50	17.75	18.00	1,949
2023-01-13	17.75	17.75	17.50	17.75	237,848
2023-01-12	17.75	17.75	17.75	17.75	51,390
2023-01-11	18.50	18.50	18.25	18.25	78,087
2023-01-10	18.50	18.50	18.50	18.50	37,325
2023-01-09	18.50	18.50	17.00	18.50	20,299
2023-01-06	18.50	18.50	18.50	18.50	191
2023-01-05	18.50	18.50	18.50	18.50	41,611
2023-01-04	18.50	18.10	18.10	18.10	48,793
2023-01-03	17.60	18.50	17.60	18.50	37,338
2023-01-02	18.00	18.00	18.00	18.00	0
2022-12-30	18.00	18.00	18.00	18.00	20,000
2022-12-29	18.00	18.50	17.50	18.00	52,431
2022-12-28	19.00	19.00	18.00	18.00	32,247
2022-12-27	18.75	18.75	18.75	18.75	0
2022-12-26	18.75	18.75	18.75	18.75	0
2022-12-23	19.00	19.00	18.75	18.75	14,432
2022-12-22	19.25	19.25	19.00	19.00	35,329
2022-12-21	19.25	19.25	19.25	19.25	862
2022-12-20	19.50	19.50	19.25	19.25	39,674
2022-12-19	19.25	19.50	19.25	19.50	108,226
2022-12-16	17.75	21.00	17.75	19.50	506,286
2022-12-15	18.00	18.40	18.40	18.40	95,227
2022-12-14	18.00	18.00	17.75	18.00	66,031
2022-12-13	17.25	17.75	17.00	17.75	111,017
2022-12-12	17.00	17.25	16.75	17.25	71,922
2022-12-09	15.75	18.25	15.50	16.75	554,355
2022-12-08	15.50	15.50	15.50	15.50	69,099
2022-12-07	15.00	15.50	15.00	15.50	86,110
2022-12-06	15.00	15.00	15.00	15.00	54,928
2022-12-05	14.10	15.00	14.50	15.00	261,336
2022-12-02	14.10	14.10	14.10	14.10	10,480
2022-12-01	14.50	14.50	14.00	14.10	44,570
2022-11-30	14.50	14.50	14.50	14.50	18,090
2022-11-29	14.75	14.75	14.00	14.50	663,847
2022-11-28	12.25	16.75	11.80	14.75	2,066,721
2022-11-25	12.50	12.50	12.25	12.25	25,200
2022-11-24	12.50	12.50	12.50	12.50	0
2022-11-23	12.50	12.50	12.50	12.50	970
2022-11-22	12.50	12.50	12.50	12.50	106
2022-11-21	12.50	12.50	12.50	12.50	22
2022-11-18	12.50	12.50	12.50	12.50	0
2022-11-17	12.50	12.50	12.50	12.50	18
2022-11-16	12.50	12.50	12.50	12.50	40
2022-11-15	12.50	12.50	12.50	12.50	0
2022-11-14	12.50	12.50	12.50	12.50	7,382
2022-11-11	12.50	12.50	12.50	12.50	28,427
2022-11-10	12.50	12.50	12.50	12.50	17
2022-11-09	12.00	12.50	12.00	12.50	22,550
2022-11-08	12.00	12.00	12.00	12.00	17,769
2022-11-07	12.00	12.00	12.00	12.00	1,526
2022-11-04	12.00	12.00	11.70	12.00	13,074
2022-11-03	12.00	12.00	12.00	12.00	0
2022-11-02	12.00	12.00	12.00	12.00	7,625
2022-11-01	12.00	12.00	12.00	12.00	25,000
2022-10-31	12.00	12.00	12.00	12.00	17,787
2022-10-28	12.25	12.50	12.00	12.00	57,500
2022-10-27	12.50	12.50	12.00	12.25	134,718
2022-10-26	12.50	12.50	12.50	12.50	108
2022-10-25	12.50	12.50	12.50	12.50	3,859
2022-10-24	12.50	12.50	12.50	12.50	0
2022-10-21	12.50	12.50	12.50	12.50	1,000
2022-10-20	12.50	12.50	12.50	12.50	8,467
2022-10-19	12.50	12.50	12.50	12.50	13,500
2022-10-18	12.00	12.50	12.00	12.50	81,753
2022-10-17	12.00	12.00	12.00	12.00	0
2022-10-14	12.00	12.00	12.00	12.00	5,778
2022-10-13	12.00	12.00	12.00	12.00	19,256
2022-10-12	12.25	12.25	12.00	12.00	10,116
2022-10-11	12.75	12.75	12.25	12.25	77,248
2022-10-10	12.25	11.80	11.80	12.75	57,707
2022-10-07	12.25	12.25	12.25	12.25	1,560
2022-10-06	12.25	12.25	12.25	12.25	912
2022-10-05	12.25	12.25	12.25	12.25	0
2022-10-04	12.25	12.25	12.25	12.25	6,365
2022-10-03	12.25	12.25	12.25	12.25	5,700
2022-09-30	12.25	12.25	11.50	12.25	11,831
2022-09-29	12.25	12.25	12.25	12.25	0
2022-09-28	12.25	12.25	11.50	12.25	0
2022-09-27	12.25	12.25	12.25	12.25	0
2022-09-26	12.50	12.50	12.25	12.25	34,250
2022-09-23	12.50	12.50	12.50	12.50	7
2022-09-22	12.50	12.50	12.50	12.50	10,667
2022-09-21	12.50	12.50	12.50	12.50	2,232
2022-09-20	12.25	12.50	12.00	12.50	231
2022-09-19	12.50	12.50	12.50	12.50	0
2022-09-16	12.50	12.50	12.50	12.50	41,511
2022-09-15	12.25	12.50	12.00	12.50	2,178
2022-09-14	12.75	13.25	12.00	12.50	261,888
2022-09-13	11.75	12.75	11.00	12.75	43,086
2022-09-12	11.25	11.75	11.00	11.75	17,817
2022-09-09	11.25	11.50	10.50	11.50	4,612
2022-09-08	10.75	11.25	10.00	11.25	106,908
2022-09-07	10.75	10.75	10.00	10.75	35,100
2022-09-06	11.25	11.25	10.50	10.75	15,000
2022-09-05	11.25	11.25	10.50	11.00	9,980
2022-09-02	11.25	11.25	10.50	11.00	0
2022-09-01	11.00	11.00	11.00	11.00	193,962
2022-08-31	11.00	11.00	11.00	11.00	1,921
2022-08-30	11.00	11.00	11.00	11.00	2,387
2022-08-29	11.00	11.00	11.00	11.00	0
2022-08-26	11.00	11.00	11.00	11.00	0
2022-08-25	11.00	11.00	11.00	11.00	2,000
2022-08-24	11.00	11.00	11.00	11.00	50
2022-08-23	11.00	11.00	11.00	11.00	2,200
2022-08-22	10.75	11.00	10.50	11.00	0
2022-08-19	10.75	11.00	10.50	11.00	0
2022-08-18	11.00	11.00	11.00	11.00	100
2022-08-17	11.00	11.00	11.00	11.00	895
2022-08-16	10.50	11.00	10.50	11.00	70,557
2022-08-15	10.50	10.50	10.50	10.50	26,232
2022-08-12	10.50	10.50	10.00	10.50	144,776
2022-08-11	10.50	10.50	10.00	10.25	2,500
2022-08-10	10.50	10.50	10.00	10.25	0
2022-08-09	10.25	10.25	10.25	10.25	161
2022-08-08	10.50	10.50	10.25	10.25	2,414
2022-08-05	10.50	10.50	10.50	10.50	64
2022-08-04	10.50	10.50	10.50	10.50	5,042
2022-08-03	10.50	10.50	10.50	10.50	0
2022-08-02	10.50	10.50	10.50	10.50	200
2022-08-01	10.50	10.50	10.00	10.50	1,533
2022-07-29	10.50	10.50	10.50	10.50	20,040
2022-07-28	10.00	11.25	9.50	10.50	240,127
2022-07-27	10.00	10.00	9.50	10.00	400
2022-07-26	10.00	10.00	9.50	10.00	9,614
2022-07-25	10.00	10.00	9.50	10.00	10,516
2022-07-22	10.00	10.00	9.50	10.00	5,000
2022-07-21	10.00	10.00	9.50	10.00	0
2022-07-20	9.50	10.00	9.00	10.00	77,944
2022-07-19	9.50	9.50	9.50	9.50	0
2022-07-18	9.50	9.50	9.50	9.50	50
2022-07-15	9.75	9.75	9.50	9.50	50,421
2022-07-14	9.75	9.75	9.75	9.75	1,000
2022-07-13	9.75	9.75	9.75	9.75	735
2022-07-12	9.75	9.75	9.75	9.75	319
2022-07-11	10.00	10.00	9.50	9.75	1,735
2022-07-08	10.00	10.00	9.50	9.75	8,528
2022-07-07	10.00	10.00	9.50	9.75	0
2022-07-06	10.00	10.00	9.50	9.75	60,000
2022-07-05	10.00	10.00	9.50	10.00	106,466
2022-07-04	10.00	10.00	9.50	9.50	149,871
2022-07-01	10.00	10.00	9.50	10.00	10,000
2022-06-30	10.00	10.00	9.50	10.00	40,855
2022-06-29	10.00	10.00	9.50	10.00	8,674
2022-06-28	10.00	10.00	9.50	10.00	0
2022-06-27	10.25	10.25	9.50	10.00	10,024
2022-06-24	10.25	10.25	10.00	10.00	10,000
2022-06-23	10.50	10.50	10.25	10.25	10,000
2022-06-22	10.75	10.75	10.50	10.50	25,000
2022-06-21	10.75	10.75	10.75	10.75	0
2022-06-20	10.75	10.75	10.75	10.75	0
2022-06-17	10.75	10.75	10.75	10.75	50,000
2022-06-16	10.75	10.75	10.75	10.75	0
2022-06-15	11.00	11.00	10.75	10.75	25,009
2022-06-14	11.25	10.70	10.70	10.70	546,505
2022-06-13	11.25	11.25	11.25	11.25	23,899
2022-06-10	11.75	11.75	11.25	11.25	60,065
2022-06-09	12.00	12.00	11.00	11.75	0
2022-06-08	12.00	12.00	11.00	11.75	3
2022-06-07	12.00	12.00	11.00	11.75	875
2022-06-06	12.00	12.00	11.00	11.75	11,663
2022-06-03	11.75	11.75	11.75	11.75	0
2022-06-02	11.75	11.75	11.75	11.75	0
2022-06-01	12.00	12.00	11.00	11.75	25,000
2022-05-31	12.50	12.50	12.00	12.00	146,598
2022-05-30	13.00	13.00	12.00	12.50	20,767
2022-05-27	12.50	13.25	11.50	13.00	187,500
2022-05-26	12.50	12.50	11.50	12.00	991
2022-05-25	11.25	12.50	11.00	12.00	78,100
2022-05-24	11.25	11.25	11.00	11.25	20,053
2022-05-23	11.25	11.25	11.00	11.25	0
2022-05-20	11.00	11.25	11.00	11.25	32,500
2022-05-19	11.75	11.75	11.00	11.00	96,109
2022-05-18	11.75	12.00	11.25	11.50	212,144
2022-05-17	11.75	12.00	11.75	11.75	95,000
2022-05-16	11.00	12.50	10.50	11.75	411,949
2022-05-13	11.00	11.00	10.75	10.75	55,166
2022-05-12	11.00	11.50	10.50	11.00	156,278
2022-05-11	11.00	11.00	10.50	11.00	40,000
2022-05-10	12.00	12.00	11.00	11.00	47,342
2022-05-09	11.75	11.20	11.20	11.20	198,812
2022-05-06	11.75	11.75	11.20	11.50	199,510
2022-05-05	12.50	12.50	11.50	11.75	45,734
2022-05-04	13.00	13.00	11.75	12.25	563,010
2022-05-03	9.50	13.50	13.50	13.50	4,376,162
2022-05-02	9.75	9.75	9.75	9.75	0
2022-04-29	9.50	9.75	9.50	9.75	0
2022-04-28	9.50	9.75	9.50	9.75	555,637
2022-04-27	9.75	9.75	9.50	9.75	30,000
2022-04-26	9.75	9.75	9.75	9.75	80,000
2022-04-25	10.25	10.25	9.75	9.75	66,423
2022-04-22	10.25	10.25	10.25	10.25	100,000
2022-04-21	10.25	10.25	10.25	10.25	0
2022-04-20	10.25	10.25	10.25	10.25	0
2022-04-19	10.50	10.50	9.50	10.25	15,656
2022-04-18	10.50	10.50	10.50	10.50	0
2022-04-15	10.50	10.50	10.50	10.50	0
2022-04-14	10.50	10.50	10.00	10.50	65,009
2022-04-13	10.50	10.50	10.00	10.50	111,271
2022-04-12	10.75	10.75	10.25	10.50	90,559
2022-04-11	9.25	10.75	8.50	10.75	183,259
2022-04-08	8.75	8.55	8.55	8.55	592,513
2022-04-07	9.00	9.25	8.50	8.75	89,540
2022-04-06	9.50	9.75	9.00	9.00	463,900
2022-04-05	9.25	9.75	9.25	9.75	49,961
2022-04-04	9.25	9.50	9.50	9.50	228,547
2022-04-01	9.25	9.25	9.25	9.25	95,000
2022-03-31	9.75	9.45	9.45	9.45	229,500
2022-03-30	9.50	9.75	9.50	9.75	132,340
2022-03-29	9.25	9.50	9.00	9.50	280,416
2022-03-28	9.25	9.25	9.25	9.25	68,135
2022-03-25	9.25	9.25	9.25	9.25	15,340
2022-03-24	9.50	9.50	9.25	9.25	58,730
2022-03-23	10.00	10.00	9.00	9.50	36,455
2022-03-22	9.75	9.75	9.50	9.50	10,000
2022-03-21	9.60	9.75	9.60	9.75	11,823
2022-03-18	9.60	9.30	9.30	9.30	92,767
2022-03-17	9.60	9.60	9.60	9.60	0
2022-03-16	9.60	9.60	9.60	9.60	2,044
2022-03-15	9.60	9.60	9.60	9.60	0
2022-03-14	9.60	9.60	9.60	9.60	2,050
2022-03-11	9.60	9.60	9.60	9.60	0
2022-03-10	9.60	9.85	9.60	9.60	189,084
2022-03-09	10.50	10.50	9.60	9.60	97,115
2022-03-08	10.50	10.50	10.50	10.50	2,500
2022-03-07	10.00	10.50	10.00	10.50	107,510
2022-03-04	10.00	10.00	10.00	10.00	11,636
2022-03-03	10.00	10.00	10.00	10.00	2,500
2022-03-02	9.75	10.00	9.75	10.00	145,273
2022-03-01	9.75	9.75	9.75	9.75	0
2022-02-28	9.75	9.75	9.75	9.75	0
2022-02-25	10.00	10.00	9.00	9.75	10,360
2022-02-24	9.75	9.75	9.75	9.75	0
2022-02-23	9.75	9.75	9.75	9.75	0
2022-02-22	9.75	9.75	9.75	9.75	0
2022-02-21	10.00	10.00	9.00	9.75	0
2022-02-18	10.00	10.00	9.00	9.75	0
2022-02-17	9.75	9.75	9.75	9.75	20,666
2022-02-16	9.75	9.75	9.75	9.75	275
2022-02-15	9.00	9.75	9.00	9.75	62,500
2022-02-14	9.50	9.50	8.50	9.00	114,971
2022-02-11	9.50	9.50	8.50	9.50	0
2022-02-10	9.50	9.50	9.50	9.50	0
2022-02-09	9.75	9.75	9.50	9.50	9,542
2022-02-08	9.75	9.75	9.75	9.75	0
2022-02-07	10.00	10.00	9.75	9.75	31,020
2022-02-04	10.00	10.00	10.00	10.00	0
2022-02-03	10.00	10.00	10.00	10.00	5,266
2022-02-02	10.25	10.25	10.00	10.00	20,966
2022-02-01	10.25	10.25	10.25	10.25	0
2022-01-31	10.25	10.25	10.25	10.25	0
2022-01-28	10.25	10.25	10.25	10.25	31,253
2022-01-27	10.25	10.25	10.25	10.25	25
2022-01-26	10.25	10.25	9.50	10.25	0
2022-01-25	10.25	10.25	10.25	10.25	36,895
2022-01-24	10.25	10.25	10.25	10.25	10,483
2022-01-21	10.25	10.25	10.25	10.25	0
2022-01-20	10.25	10.25	10.25	10.25	0
2022-01-19	10.25	10.25	10.25	10.25	14,609
2022-01-18	10.25	10.25	10.25	10.25	0
2022-01-17	10.25	10.50	10.25	10.25	263,320
2022-01-14	10.50	10.75	10.00	10.25	78,615
2022-01-13	10.75	10.75	10.75	10.75	52,500
2022-01-12	11.00	11.00	10.50	10.75	96,708
2022-01-11	11.00	11.00	11.00	11.00	14,429
2022-01-10	11.00	11.00	11.00	11.00	0
2022-01-07	11.25	11.25	10.50	11.00	85,040
2022-01-06	11.25	11.25	11.25	11.25	11,325
2022-01-05	11.25	11.25	11.25	11.25	128,937
2022-01-04	11.25	11.25	11.25	11.25	102,500
2022-01-03	11.25	11.25	11.25	11.25	0
2021-12-31	11.25	11.25	11.25	11.25	0
2021-12-30	11.25	11.25	11.00	11.25	0
2021-12-29	11.25	11.25	11.00	11.25	352
2021-12-28	11.25	11.25	11.25	11.25	0
2021-12-27	11.25	11.25	11.25	11.25	0
2021-12-24	12.25	12.25	11.25	11.25	71,620
2021-12-23	12.25	12.25	12.25	12.25	112,659
2021-12-22	13.00	13.00	11.50	12.25	176,456
2021-12-21	12.00	12.00	12.00	12.00	103,051
2021-12-20	12.00	12.00	12.00	12.00	0
2021-12-17	12.00	12.00	11.00	12.00	0
2021-12-16	12.00	12.00	12.00	12.00	0
2021-12-15	12.00	12.00	12.00	12.00	0
2021-12-14	12.00	12.00	12.00	12.00	1,571
2021-12-13	11.75	12.00	11.75	12.00	146
2021-12-10	11.75	11.75	11.75	11.75	0
2021-12-09	11.75	11.75	11.75	11.75	0
2021-12-08	11.75	11.75	11.75	11.75	0
2021-12-07	11.75	11.75	11.75	11.75	723
2021-12-06	11.75	11.75	11.75	11.75	0
2021-12-03	11.75	11.75	11.00	11.75	0
2021-12-02	11.75	11.75	11.00	11.75	117,804
2021-12-01	12.00	12.00	11.00	11.75	307
2021-11-30	12.25	12.25	11.75	11.75	17,437
2021-11-29	12.25	12.25	11.50	12.25	0
2021-11-26	12.25	12.25	12.25	12.25	84,745
2021-11-25	12.25	12.25	12.25	12.25	0
2021-11-24	12.00	12.25	11.50	12.25	9,935
2021-11-23	12.00	12.25	12.00	12.25	176,231
2021-11-22	12.00	12.00	12.00	12.00	0
2021-11-19	12.00	12.00	11.50	12.00	7,625
2021-11-18	12.00	12.00	12.00	12.00	2,424
2021-11-17	12.00	12.00	12.00	12.00	0
2021-11-16	12.25	12.25	12.00	12.00	32,915
2021-11-15	12.25	12.25	12.25	12.25	52,076
2021-11-12	12.25	12.25	12.25	12.25	34,291
2021-11-11	12.50	12.50	11.50	12.25	0
2021-11-10	12.25	12.25	12.25	12.25	1,390
2021-11-09	13.00	13.00	12.25	12.25	39,904
2021-11-08	11.75	12.20	12.20	12.20	280,604
2021-11-05	11.75	11.75	11.00	11.75	44,452
2021-11-04	11.75	11.75	11.75	11.75	151,525
2021-11-03	11.50	11.20	11.20	11.20	110,873
2021-11-02	11.50	11.50	11.50	11.50	69
2021-11-01	11.75	11.75	11.75	11.75	0
2021-10-29	11.75	11.75	11.00	11.75	10,242
2021-10-28	11.50	11.75	11.50	11.75	116,351
2021-10-27	11.25	11.50	11.25	11.50	77,101
2021-10-26	11.25	11.25	11.25	11.25	0
2021-10-25	11.25	11.25	11.25	11.25	0
2021-10-22	10.75	11.25	10.75	11.25	48,169
2021-10-21	10.75	10.75	10.75	10.75	0
2021-10-20	10.75	10.75	10.75	10.75	1,751
2021-10-19	10.70	10.70	10.70	10.75	2,157
2021-10-18	11.25	10.90	10.90	10.90	42,830
2021-10-15	11.25	11.50	11.00	11.25	2,455
2021-10-14	11.50	11.50	11.50	11.50	0
2021-10-13	11.75	11.75	11.50	11.50	15,927
2021-10-12	11.75	11.75	11.00	11.75	0
2021-10-11	11.75	11.75	11.75	11.75	85,716
2021-10-08	11.75	11.75	11.75	11.75	0
2021-10-07	12.25	12.25	11.50	11.75	54,524
2021-10-06	12.25	12.25	11.50	12.00	73,386
2021-10-05	12.25	12.25	12.25	12.25	14,000
2021-10-04	12.25	12.25	12.25	12.25	37,500
2021-10-01	12.25	12.25	12.25	12.25	20,120
2021-09-30	12.25	12.25	12.25	12.25	43,615
2021-09-29	11.50	11.80	11.80	11.80	119,105
2021-09-28	11.50	11.50	11.00	11.50	0
2021-09-27	11.50	11.50	11.50	11.50	0
2021-09-24	11.50	11.50	11.00	11.50	0
2021-09-23	11.50	11.50	11.50	11.50	20,000
2021-09-22	11.50	11.50	11.50	11.50	268,184
2021-09-21	11.50	11.50	11.50	11.50	192,503
2021-09-20	11.50	11.50	11.50	11.50	136,483
2021-09-17	11.50	11.50	11.50	11.50	316
2021-09-16	11.50	11.50	11.50	11.50	0
2021-09-15	11.75	11.75	11.00	11.50	0
2021-09-14	11.50	11.50	11.50	11.50	54,000
2021-09-13	11.00	11.75	10.50	11.50	266,593
2021-09-10	11.00	11.00	10.50	11.00	8,242
2021-09-09	11.00	11.00	10.50	11.00	0
2021-09-08	11.00	10.70	10.70	10.70	4,065
2021-09-07	11.00	11.00	10.50	11.00	143,314
2021-09-06	11.25	11.25	10.50	11.00	50,717
2021-09-03	11.25	11.00	11.00	11.25	1,637
2021-09-02	11.25	11.25	10.50	11.25	4,836
2021-09-01	11.25	11.25	10.50	11.25	49,729
2021-08-31	11.50	11.50	10.50	11.25	4,960
2021-08-30	11.25	11.25	11.25	11.25	0
2021-08-27	11.25	11.25	10.50	11.25	25,826
2021-08-26	11.25	11.25	10.50	11.25	10,510
2021-08-25	11.25	11.25	10.50	11.25	35,000
2021-08-24	11.00	11.25	10.50	11.25	46,298
2021-08-23	11.00	11.00	10.50	11.00	0
2021-08-20	11.00	11.00	10.50	11.00	4,030
2021-08-19	11.00	11.00	10.50	11.00	20,000
2021-08-18	11.50	11.50	10.50	11.00	50,611
2021-08-17	11.50	10.90	10.90	10.90	1,000
2021-08-16	11.50	11.75	11.00	11.25	62,042
2021-08-13	11.50	11.50	11.50	11.75	1,000
2021-08-12	11.50	11.75	11.00	11.75	0
2021-08-11	11.50	11.75	11.00	11.75	20,000
2021-08-10	11.50	11.75	11.00	11.75	1,908
2021-08-09	11.50	11.75	11.00	11.75	41,074
2021-08-06	11.50	11.50	11.50	11.50	40,664
2021-08-05	11.00	11.50	11.50	11.75	168,376
2021-08-04	10.75	11.25	10.00	11.00	321,222
2021-08-03	10.75	10.75	10.00	10.75	98,356
2021-08-02	10.75	10.75	10.00	10.75	0
2021-07-30	10.75	10.75	10.00	10.75	1,469
2021-07-29	10.75	10.75	10.00	10.75	91,272
2021-07-28	10.75	10.75	10.00	10.75	48,920
2021-07-27	10.75	10.75	10.00	10.75	58,794
2021-07-26	10.00	10.75	9.50	10.75	257,470
2021-07-23	10.00	10.00	9.50	10.00	1,134
2021-07-22	10.75	10.75	9.75	10.00	115,460
2021-07-21	10.75	10.75	10.00	10.75	0
2021-07-20	10.75	10.75	10.00	10.75	38,176
2021-07-19	10.75	10.75	10.00	10.75	16,360
2021-07-16	10.75	10.75	10.00	10.75	4,583
2021-07-15	11.25	11.25	10.75	10.75	35,400
2021-07-14	11.25	11.25	11.25	11.25	0
2021-07-13	11.50	11.50	11.25	11.25	274,188
2021-07-12	11.50	11.50	11.50	11.50	3,000
2021-07-09	11.25	11.50	11.25	11.50	34,257
2021-07-08	10.30	11.25	10.30	11.25	52,328
2021-07-07	11.50	10.60	10.60	10.60	346,947
2021-07-06	11.50	11.50	11.50	11.50	17,958
2021-07-05	11.50	11.50	11.00	11.50	213,619
2021-07-02	11.25	11.50	10.75	11.50	213,561
2021-07-01	11.50	11.50	11.50	11.50	97,986
2021-06-30	11.50	11.50	11.50	11.50	0
2021-06-29	12.00	12.00	11.50	11.50	246,578
2021-06-28	12.25	12.25	12.00	12.00	128,966
2021-06-25	12.25	12.25	12.25	12.25	35,234
2021-06-24	12.25	12.25	11.50	12.25	5,000

Share	Price	Change
Ramsdens Hldgs (RFX)	590.00	30.83%
Provexis (PXS)	1.25	14.16%
Marechale Cap. (MAC)	8.00	12.28%
Cellbxhealth (CLBX)	1.525	8.93%
Premier African Minerals (PREM)	0.0215	7.5%

Share	Price	Change
Talon Resources (TAR)	1.30	-52.73%
Caledonian Hold (CHP)	1.65	-37.55%
Telecom Plus (TEP)	710.00	-25.73%
Ukrproduct (UKR)	6.00	-20.43%
Iomart (IOM)	14.35	-20.28%

Share	Price	Volume
Premier African Minerals (PREM)	0.0215	1,816,915,115
Forgent (FORG)	0.0155	753,036,785
Quantum Helium (QHE)	0.0295	523,642,784
Bezant Resources PLC (BZT)	0.135	196,815,164
UK Oil & Gas (UKOG)	0.0085	157,290,209