Manx Financial Share History

Manx Financial Share Price history. The following table shows end-of-day data MFX historical share prices for Manx Financial, 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.

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

Date	Open	High	Low	Close	Volume
2026-05-25	25.00	25.00	25.00	25.00	0
2026-05-22	25.00	25.00	25.00	25.00	30,218
2026-05-21	25.00	25.00	25.00	25.00	41,969
2026-05-20	25.50	25.50	25.00	25.00	11,042
2026-05-19	26.00	26.00	25.50	25.50	149,474
2026-05-18	28.00	28.00	26.00	26.00	156,624
2026-05-15	28.00	28.00	28.00	28.00	72,465
2026-05-14	28.00	28.00	28.00	28.00	49,323
2026-05-13	28.00	28.00	28.00	28.00	36,555
2026-05-12	28.00	28.00	28.00	28.00	49,968
2026-05-11	28.00	28.00	28.00	28.00	120,115
2026-05-08	28.00	28.00	28.00	28.00	84,933
2026-05-07	27.00	28.00	27.00	28.00	117,069
2026-05-06	27.00	27.00	27.00	27.00	40,123
2026-05-05	27.00	27.00	27.00	27.00	114,538
2026-05-04	27.00	27.00	27.00	27.00	0
2026-05-01	27.00	27.00	27.00	27.00	12,085
2026-04-30	27.00	27.00	27.00	27.00	3,480
2026-04-29	26.00	27.00	26.00	27.00	62,326
2026-04-28	26.00	26.00	26.00	26.00	78,986
2026-04-27	26.00	26.00	26.00	26.00	5,045
2026-04-24	26.00	26.00	26.00	26.00	213,398
2026-04-23	25.50	26.00	25.50	26.00	22,356
2026-04-22	25.50	25.50	25.50	25.50	51,208
2026-04-21	25.50	25.50	25.50	25.50	10,701
2026-04-20	26.00	26.00	25.50	25.50	241,664
2026-04-17	25.00	26.00	25.00	26.00	102,090
2026-04-16	23.00	25.00	23.00	25.00	221,040
2026-04-15	23.50	23.50	23.00	23.00	114,532
2026-04-14	23.00	23.50	23.00	23.50	11,564
2026-04-13	23.00	23.00	23.00	23.00	8,750
2026-04-10	22.00	23.00	22.00	23.00	39,019
2026-04-09	22.00	22.00	22.00	22.00	33,679
2026-04-08	22.00	22.00	22.00	22.00	80,584
2026-04-07	22.00	22.00	22.00	22.00	49,188
2026-04-06	22.00	22.00	22.00	22.00	0
2026-04-03	22.00	22.00	22.00	22.00	0
2026-04-02	22.00	22.00	22.00	22.00	20,004
2026-04-01	21.00	22.00	21.00	22.00	98,127
2026-03-31	20.50	21.00	20.50	21.00	72,329
2026-03-30	20.50	20.50	20.50	20.50	37,644
2026-03-27	21.00	21.00	20.50	20.50	21,428
2026-03-26	21.00	21.00	21.00	21.00	66,684
2026-03-25	21.50	22.50	21.00	21.00	158,828
2026-03-24	22.00	22.00	22.00	22.00	356
2026-03-23	23.50	23.50	21.50	22.00	144,959
2026-03-20	23.50	23.50	23.50	23.50	181
2026-03-19	23.50	23.50	23.50	23.50	0
2026-03-18	24.00	24.00	24.00	24.00	8,306
2026-03-17	24.00	24.00	24.00	24.00	8,647
2026-03-16	24.00	24.00	24.00	24.00	12,282
2026-03-13	24.00	24.00	24.00	24.00	4,356
2026-03-12	24.00	24.00	24.00	24.00	20,196
2026-03-11	23.50	24.00	23.50	24.00	21,233
2026-03-10	22.50	23.50	22.50	23.50	51,975
2026-03-09	23.50	23.50	22.50	22.50	110,700
2026-03-06	23.50	23.50	23.50	23.50	25,039
2026-03-05	23.50	23.50	23.50	23.50	426
2026-03-04	23.50	23.50	23.50	23.50	75,465
2026-03-03	24.00	24.00	23.50	23.50	60,059
2026-03-02	25.00	25.00	24.00	24.00	169,946
2026-02-27	26.00	26.00	23.20	25.00	446,040
2026-02-26	26.00	26.00	26.00	26.00	88,491
2026-02-25	26.00	26.00	26.00	26.00	56,337
2026-02-24	26.50	26.50	26.00	26.00	49,081
2026-02-23	26.50	26.50	26.50	26.50	93,007
2026-02-20	26.50	26.50	26.50	26.50	62,681
2026-02-19	26.50	26.50	26.50	26.50	75,625
2026-02-18	26.50	26.50	26.50	26.50	41,565
2026-02-17	27.00	27.00	26.50	26.50	33,154
2026-02-16	28.00	28.00	27.00	27.00	129,378
2026-02-13	29.00	29.00	28.50	28.50	157,249
2026-02-12	29.00	29.00	29.00	29.00	36,163
2026-02-11	31.50	31.50	28.50	29.00	161,897
2026-02-10	31.00	32.00	31.00	32.00	266,849
2026-02-09	29.50	31.00	29.50	31.00	200,318
2026-02-06	29.00	29.50	29.00	29.50	112,717
2026-02-05	27.00	29.00	27.00	29.00	122,927
2026-02-04	27.00	27.00	27.00	27.00	57,746
2026-02-03	27.00	27.00	27.00	27.00	10,003
2026-02-02	27.00	27.00	27.00	27.00	132,201
2026-01-30	27.00	27.00	27.00	27.00	6,684
2026-01-29	27.00	27.00	27.00	27.00	57,055
2026-01-28	27.00	27.00	27.00	27.00	157,610
2026-01-27	27.00	27.00	27.00	27.00	79,941
2026-01-26	26.00	27.00	26.00	27.00	134,031
2026-01-23	26.00	26.00	26.00	26.00	62,781
2026-01-22	26.00	26.00	26.00	26.00	38,008
2026-01-21	25.50	26.00	25.50	26.00	15,182
2026-01-20	25.50	25.50	25.50	25.50	20,396
2026-01-19	27.00	27.00	25.00	25.50	85,122
2026-01-16	27.00	27.00	27.00	27.00	72,576
2026-01-15	27.00	27.00	27.00	27.00	664
2026-01-14	27.00	27.00	27.00	27.00	29,975
2026-01-13	27.00	27.00	27.00	27.00	44,550
2026-01-12	27.00	27.00	27.00	27.00	67,302
2026-01-09	27.00	27.00	27.00	27.00	96,315
2026-01-08	27.00	27.00	27.00	27.00	114,245
2026-01-07	27.00	27.00	27.00	27.00	2,484
2026-01-06	27.50	27.50	27.00	27.00	55,697
2026-01-05	28.00	28.00	27.50	27.50	81,990
2026-01-02	28.00	28.00	28.00	28.00	4,000
2026-01-01	28.00	28.00	28.00	28.00	0
2025-12-31	28.00	28.00	28.00	28.00	0
2025-12-30	28.00	28.00	28.00	28.00	29,562
2025-12-29	28.00	28.00	28.00	28.00	19,189
2025-12-26	28.00	28.00	28.00	28.00	0
2025-12-25	28.00	28.00	28.00	28.00	0
2025-12-24	28.00	28.00	28.00	28.00	167
2025-12-23	28.50	28.50	28.00	28.00	9,567
2025-12-22	30.00	30.00	28.50	28.50	127,838
2025-12-19	30.00	30.00	30.00	30.00	30,174
2025-12-18	30.00	30.00	30.00	30.00	56,474
2025-12-17	30.00	30.00	30.00	30.00	34,264
2025-12-16	30.00	30.00	30.00	30.00	2,361
2025-12-15	30.00	30.00	30.00	30.00	129,619
2025-12-12	30.00	30.00	30.00	30.00	13,243
2025-12-11	30.50	30.50	30.00	30.00	27,546
2025-12-10	31.00	31.00	30.50	30.50	95,450
2025-12-09	30.50	31.00	30.00	31.00	156,118
2025-12-08	28.00	30.50	28.00	30.50	240,767
2025-12-05	28.00	28.00	28.00	28.00	26,447
2025-12-04	28.00	28.00	28.00	28.00	50,714
2025-12-03	28.00	28.00	28.00	28.00	35,076
2025-12-02	27.50	28.00	27.50	28.00	90,783
2025-12-01	27.50	27.50	27.50	27.50	3,704
2025-11-28	28.00	28.00	27.50	27.50	158,526
2025-11-27	28.00	28.00	28.00	28.00	13,243
2025-11-26	28.00	28.00	28.00	28.00	22,725
2025-11-25	28.00	28.00	28.00	28.00	12,573
2025-11-24	27.00	28.00	27.00	28.00	105,600
2025-11-21	26.50	27.00	26.00	27.00	137,385
2025-11-20	27.50	28.00	26.50	26.50	147,383
2025-11-19	23.50	28.00	23.50	27.50	436,286
2025-11-18	24.50	24.50	23.50	23.50	8,300
2025-11-17	24.50	24.50	24.50	24.50	22,704
2025-11-14	24.50	24.50	24.50	24.50	0
2025-11-13	24.50	24.50	24.50	24.50	12,340
2025-11-12	24.50	24.50	24.50	24.50	70,873
2025-11-11	25.50	25.50	24.50	24.50	140,421
2025-11-10	26.00	26.00	25.50	25.50	50,904
2025-11-07	26.00	26.00	26.00	26.00	84,538
2025-11-06	26.00	26.00	26.00	26.00	8,279
2025-11-05	26.00	26.00	26.00	26.00	148,093
2025-11-04	27.00	27.00	26.00	26.00	66,528
2025-11-03	27.00	27.00	27.00	27.00	44,178
2025-10-31	26.50	27.00	26.50	27.00	161,163
2025-10-30	24.50	26.50	24.50	26.50	82,673
2025-10-29	24.00	24.50	24.00	24.50	132,806
2025-10-28	25.00	25.00	24.00	24.00	69,090
2025-10-27	25.00	25.00	25.00	25.00	38,736
2025-10-24	25.50	25.50	25.00	25.00	142,884
2025-10-23	25.50	25.50	25.50	25.50	83,027
2025-10-22	26.50	26.50	25.50	25.50	67,734
2025-10-21	26.50	26.50	26.00	26.50	31,240
2025-10-20	26.50	26.50	26.50	26.50	8,704
2025-10-17	26.50	26.50	26.50	26.50	27,716
2025-10-16	27.00	27.00	26.50	26.50	95,210
2025-10-15	27.00	27.00	27.00	27.00	27,756
2025-10-14	27.50	27.50	27.00	27.00	72,453
2025-10-13	27.50	27.50	27.50	27.50	3,560
2025-10-10	27.00	27.50	27.00	27.50	114,960
2025-10-09	26.00	27.00	26.00	27.00	54,086
2025-10-08	28.50	28.50	25.50	26.50	249,337
2025-10-07	28.50	28.50	28.50	28.50	137,832
2025-10-06	27.50	28.50	27.50	28.50	113,436
2025-10-03	26.50	27.50	25.50	27.50	365,843
2025-10-02	29.00	29.00	26.50	26.50	276,977
2025-10-01	29.50	29.70	28.50	29.00	301,747
2025-09-30	31.50	30.00	30.00	30.00	241,542
2025-09-29	32.00	32.00	31.50	31.50	56,454
2025-09-26	31.50	32.00	31.50	32.00	46,277
2025-09-25	31.50	31.50	31.50	31.50	30,311
2025-09-24	31.50	31.50	31.50	31.50	5,036
2025-09-23	33.60	33.60	31.50	31.50	181,747
2025-09-22	36.10	36.10	33.50	33.60	318,666
2025-09-19	36.10	36.10	36.10	36.10	85,396
2025-09-18	36.50	36.50	35.50	36.10	40,068
2025-09-17	37.50	37.50	36.50	36.50	169,044
2025-09-16	36.00	38.00	36.00	37.50	262,709
2025-09-15	35.00	35.50	35.00	35.50	162,664
2025-09-12	35.00	35.00	35.00	35.00	64,721
2025-09-11	34.50	35.00	34.50	35.00	95,558
2025-09-10	33.00	34.50	33.00	34.50	135,328
2025-09-09	33.00	33.00	33.00	33.00	51,621
2025-09-08	32.00	33.00	32.00	33.00	102,145
2025-09-05	32.00	32.00	32.00	32.00	62,399
2025-09-04	33.00	33.00	32.00	32.00	85,273
2025-09-03	34.50	34.50	33.00	33.00	164,197
2025-09-02	36.50	36.50	34.50	34.50	268,280
2025-09-01	37.50	37.50	36.50	36.50	259,053
2025-08-29	39.50	39.50	36.50	37.50	284,502
2025-08-28	37.50	39.50	37.50	39.50	489,953
2025-08-27	37.50	37.50	37.50	37.50	91,295
2025-08-26	36.50	37.50	36.50	37.50	121,582
2025-08-25	36.50	36.50	36.50	36.50	0
2025-08-22	34.50	36.50	34.50	36.50	308,503
2025-08-21	33.00	34.50	33.00	34.50	146,139
2025-08-20	31.50	33.50	31.50	33.00	230,460
2025-08-19	31.50	31.50	31.50	31.50	94,094
2025-08-18	31.50	31.50	31.50	31.50	134,827
2025-08-15	31.50	31.50	31.50	31.50	245,324
2025-08-14	31.50	32.00	32.00	32.00	182,022
2025-08-13	32.50	32.50	31.50	31.50	228,174
2025-08-12	31.00	32.50	31.00	32.50	385,864
2025-08-11	31.00	31.00	31.00	31.00	83,726
2025-08-08	31.00	31.00	31.00	31.00	83,202
2025-08-07	29.50	31.00	29.50	31.00	162,734
2025-08-06	29.00	29.50	29.00	29.50	88,105
2025-08-05	29.00	29.00	29.00	29.00	152,222
2025-08-04	30.00	30.00	29.00	29.00	406,906
2025-08-01	30.50	30.50	30.00	30.00	433,967
2025-07-31	31.00	31.00	30.50	30.50	231,762
2025-07-30	31.00	31.00	31.00	31.00	101,073
2025-07-29	31.00	31.00	30.50	31.00	676,790
2025-07-28	27.00	31.00	29.00	31.00	1,521,220
2025-07-25	26.00	27.00	26.00	27.00	262,703
2025-07-24	25.00	26.00	25.00	26.00	333,720
2025-07-23	24.50	25.00	24.00	24.00	189,940
2025-07-22	22.50	22.50	22.50	22.50	0
2025-07-21	22.50	22.50	22.50	22.50	52,081
2025-07-18	22.50	22.50	22.50	22.50	27,935
2025-07-17	22.50	22.50	22.50	22.50	0
2025-07-16	22.50	22.50	22.50	22.50	1,000
2025-07-15	22.50	22.50	22.50	22.50	6,362
2025-07-14	22.50	22.50	22.50	22.50	2,000
2025-07-11	22.20	22.50	22.20	22.50	35,871
2025-07-10	22.20	22.20	22.20	22.20	41,129
2025-07-09	22.50	22.50	22.20	22.20	22,265
2025-07-08	22.50	22.50	22.50	22.50	0
2025-07-07	22.50	22.50	22.50	22.50	14,902
2025-07-04	22.50	22.50	22.50	22.50	61,765
2025-07-03	22.50	22.50	22.50	22.50	12,974
2025-07-02	22.50	22.50	22.50	22.50	384
2025-07-01	23.00	23.00	22.50	22.50	58,760
2025-06-30	25.00	25.00	23.00	23.00	114,060
2025-06-27	25.50	25.50	25.00	25.00	118,715
2025-06-26	25.50	25.50	25.50	25.50	90,724
2025-06-25	25.50	25.50	25.50	25.50	317,642
2025-06-24	25.50	25.50	25.50	25.50	42,325
2025-06-23	25.50	25.50	25.50	25.50	18,882
2025-06-20	25.50	25.50	25.50	25.50	29,000
2025-06-19	25.50	25.50	25.50	25.50	90,535
2025-06-18	25.50	25.50	25.50	25.50	120,350
2025-06-17	25.50	25.50	25.50	25.50	146,119
2025-06-16	25.50	25.50	25.50	25.50	41,331
2025-06-13	26.50	26.50	25.50	25.50	232,937
2025-06-12	23.00	27.00	23.00	26.50	1,295,281
2025-06-11	20.50	22.50	20.50	22.00	228,344
2025-06-10	20.50	20.50	20.50	20.50	69,079
2025-06-09	19.50	20.50	19.50	20.50	99,031
2025-06-06	19.50	19.50	19.50	19.50	80,798
2025-06-05	19.50	19.50	19.50	19.50	34,833
2025-06-04	19.50	19.50	19.50	19.50	35,570
2025-06-03	19.25	19.50	19.25	19.50	139,795
2025-06-02	19.25	19.25	19.25	19.25	46,652
2025-05-30	19.25	19.25	19.25	19.25	35,512
2025-05-29	19.25	19.25	19.25	19.25	48,464
2025-05-28	19.25	19.25	19.25	19.25	73,175
2025-05-27	19.25	19.25	19.25	19.25	106,504
2025-05-26	19.38	19.38	19.38	19.38	0
2025-05-23	19.50	19.50	19.25	19.25	19,270
2025-05-22	19.50	19.50	19.50	19.50	70,154
2025-05-21	19.50	19.50	19.25	19.50	105,408
2025-05-20	20.50	20.50	19.25	19.50	96,637
2025-05-19	20.50	20.50	20.50	20.50	31,547
2025-05-16	20.50	20.50	20.50	20.50	91,620
2025-05-15	20.50	20.40	20.40	20.40	49,849
2025-05-14	20.00	20.50	20.00	20.50	163,512
2025-05-13	18.25	20.00	18.25	20.00	155,784
2025-05-12	18.00	18.25	18.00	18.25	25,244
2025-05-09	18.50	18.50	18.00	18.00	75,832
2025-05-08	18.75	18.75	18.25	18.50	189,133
2025-05-07	18.75	18.75	18.75	18.75	5,966
2025-05-06	18.00	18.75	18.00	18.75	98,411
2025-05-05	18.00	18.00	18.00	18.00	0
2025-05-02	16.50	18.00	16.50	18.00	254,974
2025-05-01	15.75	16.50	15.75	16.50	26,250
2025-04-30	15.50	15.75	15.50	15.75	75,000
2025-04-29	15.25	15.50	15.25	15.50	63,210
2025-04-28	14.00	15.25	14.00	15.25	161,000
2025-04-25	13.75	14.00	13.75	14.00	178,095
2025-04-24	13.75	13.75	13.75	13.75	992
2025-04-23	13.50	13.75	13.50	13.75	200,765
2025-04-22	13.50	13.50	13.50	13.50	4,022
2025-04-21	13.50	13.50	13.50	13.50	0
2025-04-18	13.50	13.50	13.50	13.50	0
2025-04-17	13.50	13.50	13.50	13.50	105,738
2025-04-16	13.50	13.50	13.50	13.50	115,332
2025-04-15	13.50	13.50	13.50	13.50	7,147
2025-04-14	13.50	13.50	13.50	13.50	10,000
2025-04-11	13.50	13.50	13.50	13.50	8,500
2025-04-10	13.50	13.50	13.50	13.50	7,194
2025-04-09	13.50	13.50	13.50	13.50	0
2025-04-08	13.25	13.50	13.25	13.50	157,737
2025-04-07	13.25	13.25	13.25	13.25	182,398
2025-04-04	13.75	13.75	13.25	13.25	17,000
2025-04-03	13.75	13.75	13.75	13.75	30,343
2025-04-02	13.75	13.75	13.75	13.75	7,393
2025-04-01	14.10	14.10	13.50	13.75	129,360
2025-03-31	14.10	14.10	14.10	14.10	53,332
2025-03-28	14.25	14.25	14.10	14.10	25,000
2025-03-27	14.25	14.25	14.25	14.25	870
2025-03-26	14.25	14.25	14.25	14.25	0
2025-03-25	14.50	14.50	14.25	14.25	35,283
2025-03-24	14.50	14.50	14.25	14.25	37,000
2025-03-21	14.50	14.50	14.50	14.50	17,996
2025-03-20	14.50	14.50	14.50	14.50	0
2025-03-19	14.75	14.75	14.50	14.50	165,153
2025-03-18	14.75	14.75	14.75	14.75	47,071
2025-03-17	14.75	14.75	14.75	14.75	53,015
2025-03-14	14.75	14.75	14.75	14.75	0
2025-03-13	14.75	14.75	14.75	14.75	450
2025-03-12	14.75	14.75	14.75	14.75	6,678
2025-03-11	14.75	14.75	14.75	14.75	40,000
2025-03-10	15.00	15.25	14.75	14.75	115,397
2025-03-07	15.00	15.00	15.00	15.00	0
2025-03-06	15.00	15.00	15.00	15.00	10,872
2025-03-05	15.00	15.00	15.00	15.00	16,447
2025-03-04	15.25	15.25	15.00	15.00	10,000
2025-03-03	15.25	15.25	15.25	15.25	0
2025-02-28	15.50	15.50	15.25	15.25	16,662
2025-02-27	15.50	15.50	15.50	15.50	16,500
2025-02-26	15.50	15.50	15.50	15.50	121,564
2025-02-25	15.25	15.50	15.25	15.50	0
2025-02-24	14.75	15.25	14.75	15.25	235,649
2025-02-21	14.75	14.75	14.75	14.75	117,065
2025-02-20	14.75	14.75	14.75	14.75	50,000
2025-02-19	14.75	14.75	14.75	14.75	130,039
2025-02-18	14.50	14.50	14.50	14.50	134,001
2025-02-17	14.50	14.50	14.50	14.50	31,277
2025-02-14	14.50	14.50	14.50	14.50	33,199
2025-02-13	15.00	15.00	14.50	14.50	43,702
2025-02-12	15.25	15.25	15.00	15.00	45,803
2025-02-11	15.25	15.25	15.25	15.25	4,170
2025-02-10	15.50	15.50	15.25	15.25	56,883
2025-02-07	15.50	15.50	15.50	15.50	0
2025-02-06	15.50	15.50	15.50	15.50	6,996
2025-02-05	15.50	15.50	15.50	15.50	58,482
2025-02-04	15.50	15.50	15.50	15.50	25
2025-02-03	15.50	15.50	15.50	15.50	112,502
2025-01-31	15.50	15.50	15.50	15.50	69,399
2025-01-30	14.75	15.75	14.75	15.50	405,204
2025-01-29	14.50	14.75	14.50	14.75	39,665
2025-01-28	14.00	14.40	14.40	14.40	78,986
2025-01-27	14.00	14.00	14.00	14.00	9,004
2025-01-24	13.50	14.00	13.50	14.00	81,032
2025-01-23	14.50	14.00	13.50	13.50	221,326
2025-01-22	14.25	14.50	14.25	14.50	102,879
2025-01-21	14.00	14.00	14.00	14.00	335
2025-01-20	13.50	13.75	13.50	13.75	49,433
2025-01-17	14.00	14.00	13.25	13.50	97,205
2025-01-16	14.00	14.00	14.00	14.00	3
2025-01-15	14.00	14.00	14.00	14.00	456
2025-01-14	14.00	14.00	14.00	14.00	157
2025-01-13	14.00	14.00	14.00	14.00	7,117
2025-01-10	14.00	14.00	14.00	14.00	0
2025-01-09	14.00	14.00	14.00	14.00	100
2025-01-08	14.00	14.00	14.00	14.00	0
2025-01-07	14.00	14.00	14.00	14.00	6,750
2025-01-06	13.75	14.00	13.50	14.00	1,320
2025-01-03	14.00	14.00	13.75	13.75	36,596
2025-01-02	14.00	14.00	14.00	14.00	71,592
2025-01-01	14.00	14.00	14.00	14.00	0
2024-12-31	14.00	14.00	14.00	14.00	24,763
2024-12-30	14.00	14.00	14.00	14.00	12,070
2024-12-27	13.75	14.00	13.75	14.00	104,177
2024-12-26	13.75	13.75	13.75	13.75	0
2024-12-25	13.75	13.75	13.75	13.75	0
2024-12-24	14.25	14.25	13.75	13.75	1
2024-12-23	13.75	13.75	13.75	13.75	8
2024-12-20	14.25	14.25	13.75	13.75	69,898
2024-12-19	14.50	14.50	13.50	13.75	150,745
2024-12-18	14.75	14.75	14.50	14.50	95,030
2024-12-17	14.75	14.75	14.75	14.75	0
2024-12-16	14.75	14.75	14.75	14.75	67,367
2024-12-13	14.75	14.75	14.50	14.75	87,963
2024-12-12	14.75	14.75	14.75	14.75	3
2024-12-11	14.75	14.75	14.75	14.75	0
2024-12-10	14.75	14.75	14.75	14.75	0
2024-12-09	14.75	14.75	14.75	14.75	6,921
2024-12-06	14.75	14.75	14.75	14.75	31,755
2024-12-05	14.75	14.75	14.75	14.75	0
2024-12-04	14.75	14.75	14.75	14.75	349
2024-12-03	14.75	14.75	14.75	14.75	0
2024-12-02	14.75	14.75	14.75	14.75	34,000
2024-11-29	14.75	14.75	14.75	14.75	14,606
2024-11-28	14.75	14.75	14.75	14.75	52,969
2024-11-27	14.75	14.75	14.75	14.75	1
2024-11-26	14.75	14.75	14.75	14.75	14
2024-11-25	14.75	14.75	14.75	14.75	4
2024-11-22	14.75	14.75	14.75	14.75	170,741
2024-11-21	14.75	14.75	14.75	14.75	135,169
2024-11-20	14.75	14.75	14.75	14.75	0
2024-11-19	14.50	14.75	14.50	14.75	100,548
2024-11-18	14.50	14.50	14.50	14.50	2,634
2024-11-15	14.50	14.50	14.50	14.50	10,000
2024-11-14	14.50	14.50	14.50	14.50	1
2024-11-13	14.50	14.50	14.50	14.50	0
2024-11-12	14.50	14.50	14.50	14.50	390
2024-11-11	14.25	14.50	14.25	14.50	54,880
2024-11-08	14.50	14.50	14.00	14.25	7,168
2024-11-07	14.50	14.50	14.50	14.50	0
2024-11-06	14.50	14.50	14.50	14.50	32,500
2024-11-05	14.50	14.50	14.50	14.50	0
2024-11-04	14.50	14.50	14.50	14.50	520
2024-11-01	14.50	14.50	14.50	14.50	41,627
2024-10-31	14.50	14.50	14.50	14.50	4,467
2024-10-30	14.50	14.50	14.50	14.50	0
2024-10-29	14.50	14.50	14.50	14.50	3,398
2024-10-28	14.50	14.50	14.50	14.50	37,184
2024-10-25	14.50	14.50	14.50	14.50	0
2024-10-24	14.00	15.00	15.00	15.00	34,006
2024-10-23	14.75	14.75	14.00	14.00	205,927
2024-10-22	15.50	15.50	14.75	14.75	167,000
2024-10-21	16.25	16.25	15.50	15.50	71,785
2024-10-18	16.25	16.25	16.00	16.00	1,294
2024-10-17	16.25	16.25	16.00	16.00	91,352
2024-10-16	15.75	15.75	15.50	15.50	150,000
2024-10-15	14.50	15.75	14.50	15.75	215,680
2024-10-14	14.25	14.50	14.25	14.50	159,776
2024-10-11	14.25	14.25	13.75	14.25	97,010
2024-10-10	14.00	14.00	13.75	13.75	105,057
2024-10-09	13.75	13.75	13.25	13.75	81,734
2024-10-08	13.25	13.25	13.25	13.25	247,538
2024-10-07	13.50	13.50	13.25	13.25	332,879
2024-10-04	13.50	13.50	13.25	13.25	360,154
2024-10-03	14.25	14.25	13.00	13.50	726,012
2024-10-02	14.25	14.25	14.25	14.25	108,731
2024-10-01	14.75	14.75	14.25	14.25	58,965
2024-09-30	15.00	15.00	14.75	14.75	102,202
2024-09-27	14.75	14.75	14.75	14.75	449,020
2024-09-26	15.00	15.00	14.75	14.75	928,469
2024-09-25	15.00	15.25	15.00	15.00	939,815
2024-09-24	16.00	16.00	14.50	15.00	654,143
2024-09-23	16.50	16.50	16.00	16.00	179,600
2024-09-20	17.00	17.00	16.25	16.50	316,495
2024-09-19	17.00	17.50	16.75	17.00	300,418
2024-09-18	17.00	17.00	16.00	17.00	211,827
2024-09-17	17.25	17.25	16.75	17.00	225,030
2024-09-16	16.00	17.25	16.00	17.25	1,391,693
2024-09-13	15.25	16.25	15.25	16.25	140,930
2024-09-12	15.25	15.25	15.25	15.25	61,416
2024-09-11	15.25	15.25	15.25	15.25	160,905
2024-09-10	16.00	16.00	15.25	15.25	302,739
2024-09-09	16.00	16.00	15.75	16.00	173,843
2024-09-06	15.50	16.00	16.00	16.00	372,124
2024-09-05	16.25	16.25	15.25	15.50	107,671
2024-09-04	16.00	16.75	15.75	16.25	218,463
2024-09-03	17.50	17.50	15.50	16.00	836,085
2024-09-02	17.50	17.50	17.50	17.50	0
2024-08-30	17.50	17.75	17.50	17.50	108,616
2024-08-29	18.25	18.50	17.50	17.50	95,769
2024-08-28	18.50	18.50	18.25	18.25	92,929
2024-08-27	19.00	19.00	18.00	18.50	226,917
2024-08-26	18.75	18.75	18.75	18.75	0
2024-08-23	19.00	19.00	18.75	18.75	18,604
2024-08-22	19.00	19.00	18.75	18.75	238,370
2024-08-21	19.00	19.00	18.75	19.00	88,346
2024-08-20	19.00	19.00	19.00	19.00	96,593
2024-08-19	19.00	19.00	19.00	19.00	181,392
2024-08-16	17.50	18.75	17.25	18.75	242,205
2024-08-15	17.50	17.50	17.25	17.25	35,120
2024-08-14	17.50	17.50	17.00	17.25	74,000
2024-08-13	17.25	17.50	17.25	17.50	0
2024-08-12	17.25	17.25	17.25	17.25	10
2024-08-09	17.25	17.25	17.25	17.25	10,000
2024-08-08	17.25	17.25	17.25	17.25	94
2024-08-07	17.25	17.25	17.25	17.25	15,000
2024-08-06	17.25	17.25	17.25	17.25	75,445
2024-08-05	18.00	18.00	17.00	17.25	283,935
2024-08-02	18.50	18.50	18.00	18.00	4,362
2024-08-01	18.50	18.50	18.00	18.00	2,723
2024-07-31	18.50	18.50	18.00	18.00	18,591
2024-07-30	19.00	19.00	18.00	18.00	100,000
2024-07-29	19.00	19.00	19.00	19.00	0
2024-07-26	19.00	19.00	19.00	19.00	57,554
2024-07-25	19.00	19.00	19.00	19.00	10,000
2024-07-24	19.00	19.00	19.00	19.00	0
2024-07-23	19.00	19.00	19.00	19.00	20,000
2024-07-22	19.00	19.00	19.00	19.00	0
2024-07-19	18.50	19.00	18.50	19.00	13,921
2024-07-18	19.00	19.00	19.00	19.00	5,838
2024-07-17	19.00	19.00	19.00	19.00	20,165
2024-07-16	19.00	19.00	19.00	19.00	3,338
2024-07-15	19.00	19.00	19.00	19.00	8,294
2024-07-12	19.00	19.00	19.00	19.00	2,826
2024-07-11	19.00	19.00	19.00	19.00	15,195
2024-07-10	19.00	19.00	19.00	19.00	0
2024-07-09	19.00	19.00	19.00	19.00	0
2024-07-08	19.00	19.00	19.00	19.00	0
2024-07-05	19.00	19.00	19.00	19.00	5,000
2024-07-04	19.00	19.00	19.00	19.00	0
2024-07-03	19.00	19.00	19.00	19.00	21,460
2024-07-02	19.00	19.00	19.00	19.00	0
2024-07-01	19.00	19.00	19.00	19.00	0
2024-06-28	19.00	19.00	19.00	19.00	6,307
2024-06-27	19.00	19.00	19.00	19.00	15,375
2024-06-26	19.00	19.00	19.00	19.00	7,108
2024-06-25	19.00	19.00	19.00	19.00	10,282
2024-06-24	19.00	19.00	19.00	19.00	12,463
2024-06-21	19.00	19.00	19.00	19.00	1
2024-06-20	19.00	19.00	19.00	19.00	0
2024-06-19	19.50	19.50	19.00	19.00	29,878
2024-06-18	19.50	19.50	19.50	19.50	5
2024-06-17	19.50	19.50	19.50	19.50	0
2024-06-14	19.50	19.50	19.50	19.50	1,000
2024-06-13	18.50	19.50	18.50	19.50	103,691
2024-06-12	18.50	18.50	18.50	18.50	5,000
2024-06-11	18.50	18.50	18.50	18.50	34,527
2024-06-10	18.25	18.50	18.00	18.50	55,103
2024-06-07	19.00	19.50	18.25	18.25	159,205
2024-06-06	19.00	19.50	19.00	19.50	10,000
2024-06-05	19.00	19.50	19.00	19.50	983
2024-06-04	20.00	20.00	19.50	19.50	43,436
2024-06-03	20.00	20.00	20.00	20.00	9,221
2024-05-31	20.00	20.50	20.00	20.00	25,943
2024-05-30	20.00	20.00	20.00	20.00	72
2024-05-29	20.00	20.00	20.00	20.00	23,259
2024-05-28	20.00	20.00	20.00	20.00	31,241
2024-05-27	20.00	20.00	20.00	20.00	0
2024-05-24	20.00	20.00	20.00	20.00	100,000
2024-05-23	20.00	20.00	20.00	20.00	0
2024-05-22	20.00	20.00	20.00	20.00	8,185
2024-05-21	20.00	20.00	20.00	20.00	108
2024-05-20	20.00	20.00	20.00	20.00	29,788
2024-05-17	20.50	20.50	20.00	20.00	33,336
2024-05-16	20.50	20.50	20.50	20.50	29,788
2024-05-15	21.00	21.00	21.00	21.00	99,305
2024-05-14	21.00	21.00	21.00	21.00	2,650
2024-05-13	20.50	21.00	20.50	21.00	119,530
2024-05-10	21.00	21.00	20.50	20.50	40,000
2024-05-09	21.00	21.00	21.00	21.00	0
2024-05-08	21.00	21.00	21.00	21.00	0
2024-05-07	21.00	21.00	21.00	21.00	2,370
2024-05-06	21.00	21.00	21.00	21.00	0
2024-05-03	21.00	21.00	21.00	21.00	7,501
2024-05-02	21.00	21.00	21.00	21.00	0
2024-05-01	21.00	21.00	21.00	21.00	4,500
2024-04-30	21.00	21.00	21.00	21.00	0
2024-04-29	21.00	21.00	21.00	21.00	20,000
2024-04-26	21.00	21.00	21.00	21.00	17,500
2024-04-25	21.00	21.00	21.00	21.00	11,346
2024-04-24	21.00	21.00	21.00	21.00	3,975
2024-04-23	21.00	21.00	21.00	21.00	100
2024-04-22	21.00	21.00	21.00	21.00	0
2024-04-19	21.00	21.00	21.00	21.00	85,000
2024-04-18	20.50	21.00	20.50	21.00	32,211
2024-04-17	20.50	20.50	20.50	20.50	4,309
2024-04-16	20.50	20.50	20.50	20.50	87,507
2024-04-15	20.50	20.50	20.50	20.50	0
2024-04-12	20.50	20.50	20.00	20.50	42,010
2024-04-11	20.50	20.50	20.50	20.50	9,561
2024-04-10	21.00	21.00	20.50	20.50	462,869
2024-04-09	22.50	22.50	21.50	21.50	49,898
2024-04-08	22.50	22.50	22.00	22.00	20,000
2024-04-05	22.50	22.50	22.00	22.00	1,000
2024-04-04	23.00	23.00	22.00	22.00	57,752
2024-04-03	23.00	23.00	23.00	23.00	46,925
2024-04-02	24.50	24.50	23.00	23.00	99,502
2024-04-01	24.00	24.00	24.00	24.00	0
2024-03-29	24.00	24.00	24.00	24.00	0
2024-03-28	24.00	24.00	24.00	24.00	69,211
2024-03-27	26.00	26.00	24.00	24.00	101,707
2024-03-26	22.50	29.50	22.50	26.00	435,527
2024-03-25	22.00	22.50	22.00	22.50	72,009
2024-03-22	22.00	22.00	22.00	22.00	57,011
2024-03-21	24.50	24.50	21.50	22.00	170,090
2024-03-20	22.50	24.50	22.50	24.50	308,857
2024-03-19	21.00	22.50	21.00	22.50	79,460
2024-03-18	21.50	21.50	21.00	21.00	14,750
2024-03-15	21.50	21.50	21.50	21.50	32,266
2024-03-14	20.00	21.50	20.00	21.50	38,535
2024-03-13	17.75	20.00	17.75	20.00	117,972
2024-03-12	17.75	17.75	17.75	17.75	10,000
2024-03-11	17.00	17.75	17.00	17.75	196,922
2024-03-08	17.00	17.00	17.00	17.00	12,620
2024-03-07	17.00	17.00	17.00	17.00	938
2024-03-06	17.00	17.00	17.00	17.00	34,454
2024-03-05	17.00	17.00	17.00	17.00	9,586
2024-03-04	17.00	17.00	17.00	17.00	16,299
2024-03-01	17.25	17.25	16.50	17.00	69,764
2024-02-29	17.50	17.50	17.25	17.25	5,800
2024-02-28	17.50	17.50	17.50	17.50	20,866
2024-02-27	18.25	18.25	17.50	17.50	62,944
2024-02-26	18.25	18.25	18.25	18.25	10,394
2024-02-23	18.25	18.25	18.25	18.25	0
2024-02-22	18.25	18.25	18.25	18.25	1,800
2024-02-21	18.50	18.50	18.25	18.25	18,647
2024-02-20	18.50	18.50	18.50	18.50	2,631
2024-02-19	19.00	19.00	18.50	18.50	5,252
2024-02-16	19.00	19.00	19.00	19.00	0
2024-02-15	19.00	19.00	19.00	19.00	6,868
2024-02-14	19.00	19.00	19.00	19.00	0
2024-02-13	19.00	19.00	19.00	19.00	64,749
2024-02-12	19.00	19.00	19.00	19.00	63,426
2024-02-09	19.00	19.00	19.00	19.00	518
2024-02-08	19.00	19.00	19.00	19.00	94
2024-02-07	19.00	19.00	19.00	19.00	0
2024-02-06	18.75	19.00	18.75	19.00	55,066
2024-02-05	19.50	19.50	18.75	18.75	61,834
2024-02-02	19.50	19.50	19.50	19.50	15,000
2024-02-01	19.50	19.50	19.50	19.50	11,729
2024-01-31	19.50	19.50	19.50	19.50	0
2024-01-30	19.50	19.50	19.50	19.50	741
2024-01-29	19.50	19.50	19.50	19.50	50,000
2024-01-26	19.50	19.50	19.50	19.50	2,500
2024-01-25	18.75	19.50	18.75	19.50	131,946
2024-01-24	19.00	19.00	18.75	18.75	5,353
2024-01-23	19.00	19.00	19.00	19.00	6,173
2024-01-22	19.00	19.00	19.00	19.00	2,478
2024-01-19	19.00	19.00	19.00	19.00	20,221
2024-01-18	19.00	19.00	19.00	19.00	8,233
2024-01-17	19.50	19.50	19.00	19.00	66,989
2024-01-16	17.25	19.50	17.25	19.50	253,329
2024-01-15	17.25	17.25	17.25	17.25	1,103
2024-01-12	16.25	17.25	16.25	17.25	102,520
2024-01-11	15.75	16.25	15.75	16.25	37,920
2024-01-10	15.50	15.75	15.50	15.75	19,867
2024-01-09	15.50	15.50	15.50	15.50	0
2024-01-08	15.50	15.50	15.50	15.50	0
2024-01-05	15.50	15.50	15.50	15.50	169,206
2024-01-04	15.50	15.50	15.25	15.50	51,295
2024-01-03	15.25	15.25	15.25	15.25	30,648
2024-01-02	15.50	15.50	15.25	15.25	0
2024-01-01	15.25	15.25	15.25	15.25	0
2023-12-29	15.00	15.25	15.00	15.25	31,304
2023-12-28	16.00	16.00	15.00	15.00	40,000
2023-12-27	16.00	16.00	16.00	16.00	0
2023-12-26	16.00	16.00	16.00	16.00	0
2023-12-25	16.00	16.00	16.00	16.00	0
2023-12-22	16.00	16.00	16.00	16.00	0
2023-12-21	16.00	16.00	16.00	16.00	0
2023-12-20	16.00	16.00	16.00	16.00	0
2023-12-19	16.00	16.00	16.00	16.00	0
2023-12-18	16.00	16.00	16.00	16.00	0
2023-12-15	16.25	16.25	16.00	16.00	18,000
2023-12-14	16.25	16.25	16.25	16.25	17,405
2023-12-13	16.25	16.25	16.25	16.25	234
2023-12-12	16.25	16.25	16.25	16.25	28,639
2023-12-11	16.25	16.25	16.25	16.25	0
2023-12-08	16.25	16.25	16.25	16.25	4,337
2023-12-07	16.50	16.50	15.50	16.25	80,304
2023-12-06	16.75	16.75	16.50	16.50	22,000
2023-12-05	17.50	17.50	16.75	16.75	26,658
2023-12-04	17.50	17.50	17.50	17.50	19,877
2023-12-01	17.50	17.50	17.50	17.50	10,358
2023-11-30	17.50	17.50	17.50	17.50	0
2023-11-29	17.50	17.50	17.50	17.50	0
2023-11-28	17.50	17.50	17.50	17.50	0
2023-11-27	17.50	17.50	17.50	17.50	0
2023-11-24	17.50	17.50	17.50	17.50	0
2023-11-23	17.50	17.50	17.50	17.50	1,786
2023-11-22	17.50	17.50	17.50	17.50	0
2023-11-21	17.50	17.50	17.50	17.50	10,000
2023-11-20	17.50	17.50	17.50	17.50	0
2023-11-17	17.50	17.50	17.50	17.50	0
2023-11-16	17.50	17.50	17.50	17.50	0
2023-11-15	17.50	17.50	17.50	17.50	75
2023-11-14	17.50	17.50	17.50	17.50	0
2023-11-13	17.50	17.50	17.50	17.50	8,660
2023-11-10	17.50	17.50	17.50	17.50	122
2023-11-09	17.50	17.50	17.50	17.50	2,830
2023-11-08	17.50	17.50	17.50	17.50	1,649
2023-11-07	17.50	17.50	17.50	17.50	10,000
2023-11-06	17.50	17.50	17.50	17.50	16,617
2023-11-03	16.50	17.50	16.50	17.50	157,099
2023-11-02	16.50	16.50	16.50	16.50	8,188
2023-11-01	16.50	16.50	16.50	16.50	813
2023-10-31	16.50	16.50	16.50	16.50	0
2023-10-30	16.50	16.50	16.50	16.50	29,752
2023-10-27	16.50	16.50	16.50	16.50	47,226
2023-10-26	16.50	16.50	16.50	16.50	0
2023-10-25	16.50	16.50	16.50	16.50	95,031
2023-10-24	16.50	16.50	16.50	16.50	240
2023-10-23	16.50	16.50	16.50	16.50	21,468
2023-10-20	16.50	16.50	16.50	16.50	105,179
2023-10-19	16.50	16.50	16.50	16.50	1,170
2023-10-18	16.50	16.50	16.50	16.50	34,981
2023-10-17	16.50	16.50	16.50	16.50	46,687
2023-10-16	16.50	16.50	16.25	16.50	75,627
2023-10-13	15.75	15.75	15.75	15.75	161,865
2023-10-12	16.50	16.50	15.75	15.75	279,073
2023-10-11	16.50	16.50	16.50	16.50	3,050
2023-10-10	16.25	16.50	16.25	16.50	80,857
2023-10-09	17.75	17.75	16.25	16.25	158,113
2023-10-06	17.75	17.75	17.75	17.75	0
2023-10-05	18.50	18.50	17.75	17.75	56,757
2023-10-04	17.75	18.50	17.75	18.50	66,834
2023-10-03	17.50	17.75	17.50	17.75	80,065
2023-10-02	17.25	17.50	17.25	17.50	44,132
2023-09-29	17.25	17.25	16.50	17.25	145,817
2023-09-28	16.50	17.50	16.50	17.25	96,933
2023-09-27	16.50	16.50	16.50	16.50	145,223
2023-09-26	16.50	16.50	16.50	16.50	100,018
2023-09-25	17.50	17.50	16.25	16.50	241,145
2023-09-22	19.25	19.25	16.50	17.50	523,412
2023-09-21	23.50	25.00	19.25	19.25	497,468
2023-09-20	21.50	22.00	21.50	22.00	12,200
2023-09-19	22.00	22.00	22.00	22.00	0
2023-09-18	22.00	22.00	22.00	22.00	53,277
2023-09-15	22.00	22.00	22.00	22.00	19,506
2023-09-14	22.00	22.00	22.00	22.00	0
2023-09-13	21.50	22.00	21.50	22.00	0
2023-09-12	21.50	22.00	21.50	22.00	5,872
2023-09-11	21.50	22.00	21.50	22.00	0
2023-09-08	21.50	22.00	21.50	22.00	1,000
2023-09-07	22.00	22.00	22.00	22.00	3,492
2023-09-06	21.50	22.00	21.50	22.00	75,000
2023-09-05	21.00	21.50	21.00	21.50	64,833
2023-09-04	21.00	21.00	21.00	21.00	10,500
2023-09-01	21.00	21.00	21.00	21.00	0
2023-08-31	21.00	21.00	21.00	21.00	87,272
2023-08-30	21.00	21.00	21.00	21.00	6,380
2023-08-29	21.00	21.00	21.00	21.00	0
2023-08-28	21.00	21.00	21.00	21.00	0
2023-08-25	21.00	21.00	21.00	21.00	3,000
2023-08-24	21.00	21.00	20.00	21.00	122,219
2023-08-23	21.00	21.00	21.00	21.00	56,734
2023-08-22	21.00	21.00	21.00	21.00	102
2023-08-21	21.00	21.00	21.00	21.00	0
2023-08-18	21.00	21.00	21.00	21.00	5,577
2023-08-17	21.00	21.00	21.00	21.00	575
2023-08-16	21.00	21.00	21.00	21.00	2,500
2023-08-15	21.00	21.00	21.00	21.00	33,915
2023-08-14	21.00	21.00	21.00	21.00	14,575
2023-08-11	21.00	21.00	21.00	21.00	20,318
2023-08-10	21.00	21.00	21.00	21.00	0
2023-08-09	20.50	21.00	20.50	21.00	3,365
2023-08-08	21.00	21.00	21.00	21.00	65
2023-08-07	21.00	21.00	21.00	21.00	34,284
2023-08-04	21.00	21.00	21.00	21.00	76,766
2023-08-03	20.50	21.00	20.50	21.00	47,672
2023-08-02	19.00	21.00	19.00	21.00	195,383
2023-08-01	19.00	19.00	19.00	19.00	67,816
2023-07-31	18.50	19.00	18.50	19.00	118,079
2023-07-28	18.50	18.50	18.50	18.50	69,114
2023-07-27	19.00	19.00	18.50	18.50	205,050
2023-07-26	20.00	20.00	19.00	19.00	73,888
2023-07-25	20.00	20.00	20.00	20.00	5,000
2023-07-24	20.50	20.50	20.00	20.00	20,291
2023-07-21	20.50	20.50	20.50	20.50	13,211
2023-07-20	20.50	20.50	20.50	20.50	742
2023-07-19	20.50	20.50	20.50	20.50	0
2023-07-18	20.50	20.50	20.50	20.50	0
2023-07-17	21.00	21.00	20.50	20.50	40,000
2023-07-14	21.50	21.50	21.00	21.00	56,666
2023-07-13	21.50	21.50	21.50	21.50	0
2023-07-12	21.50	21.50	21.50	21.50	1,228
2023-07-11	21.50	21.50	21.50	21.50	0
2023-07-10	21.50	21.50	21.50	21.50	184
2023-07-07	21.50	21.50	21.50	21.50	5,939
2023-07-06	21.50	21.50	21.50	21.50	0
2023-07-05	21.50	21.50	21.50	21.50	0
2023-07-04	21.50	21.50	21.50	21.50	45,070
2023-07-03	21.00	21.50	21.00	21.50	73,889
2023-06-30	21.00	21.00	21.00	21.00	0
2023-06-29	21.00	21.00	21.00	21.00	5,000
2023-06-28	21.00	21.00	21.00	21.00	31,180
2023-06-27	21.00	21.00	21.00	21.00	0
2023-06-26	21.00	21.00	21.00	21.00	7,700
2023-06-23	22.00	22.00	21.00	21.00	128,929
2023-06-22	22.00	22.00	22.00	22.00	6,240
2023-06-21	22.00	22.00	22.00	22.00	0
2023-06-20	22.00	22.00	22.00	22.00	31,542
2023-06-19	22.00	22.00	22.00	22.00	62,980
2023-06-16	22.00	22.00	22.00	22.00	3,500
2023-06-15	22.00	22.00	22.00	22.00	150
2023-06-14	22.00	22.00	22.00	22.00	0
2023-06-13	23.50	23.50	22.00	22.00	191,999
2023-06-12	23.50	23.50	23.50	23.50	8
2023-06-09	23.50	23.50	23.50	23.50	1,020
2023-06-08	23.50	23.50	23.50	23.50	0
2023-06-07	23.50	23.50	23.50	23.50	14,414
2023-06-06	23.50	23.50	23.50	23.50	1,950
2023-06-05	23.50	23.50	23.50	23.50	4,842
2023-06-02	23.50	23.50	23.50	23.50	0
2023-06-01	23.50	23.50	23.50	23.50	1,643
2023-05-31	23.50	23.50	23.50	23.50	41,130
2023-05-30	23.50	23.50	23.50	23.50	62,190
2023-05-29	23.50	23.50	23.50	23.50	0
2023-05-26	23.50	23.50	23.50	23.50	10,000
2023-05-25	23.50	23.50	23.50	23.50	70,000
2023-05-24	23.50	23.50	23.50	23.50	6,000
2023-05-23	24.50	24.50	23.00	23.50	147,381
2023-05-22	24.50	24.50	24.50	24.50	1,770
2023-05-19	24.50	24.50	24.50	24.50	0
2023-05-18	24.50	24.50	24.50	24.50	58,298
2023-05-17	24.50	24.50	24.50	24.50	0
2023-05-16	24.50	24.50	24.50	24.50	16,066
2023-05-15	25.00	25.00	24.50	24.50	71,976
2023-05-12	25.50	25.50	25.00	25.00	2,000
2023-05-11	25.00	25.00	25.00	25.00	94,419
2023-05-10	25.00	25.00	25.00	25.00	9,000
2023-05-09	25.00	25.00	25.00	25.00	0
2023-05-08	25.00	25.00	25.00	25.00	0
2023-05-05	25.00	25.00	25.00	25.00	2,439
2023-05-04	25.00	25.00	25.00	25.00	140,146
2023-05-03	25.00	25.00	25.00	25.00	4,493
2023-05-02	25.00	25.00	24.50	25.00	56,330
2023-05-01	25.00	25.00	25.00	25.00	0
2023-04-28	25.00	25.00	25.00	25.00	13,316
2023-04-27	25.00	25.00	25.00	25.00	2,929
2023-04-26	27.00	27.00	25.00	25.00	104,684
2023-04-25	27.00	27.00	27.00	27.00	99,608
2023-04-24	27.00	27.00	27.00	27.00	51,955
2023-04-21	27.00	27.00	27.00	27.00	173,927
2023-04-20	27.00	27.00	27.00	27.00	31,820
2023-04-19	26.50	27.00	26.50	27.00	45,214
2023-04-18	25.50	27.00	25.50	26.50	135,992
2023-04-17	25.00	25.50	25.00	25.50	102,176
2023-04-14	25.00	25.00	25.00	25.00	13,092
2023-04-13	26.00	26.00	24.50	25.00	149,115
2023-04-12	26.00	26.00	26.00	26.00	260,236
2023-04-11	26.00	26.00	26.00	26.00	107,855
2023-04-10	26.00	26.00	26.00	26.00	0
2023-04-07	26.00	26.00	26.00	26.00	0
2023-04-06	26.00	26.00	26.00	26.00	33,000
2023-04-05	26.00	26.00	26.00	26.00	124,692
2023-04-04	25.00	26.00	25.00	26.00	94,326
2023-04-03	24.00	25.00	24.00	25.00	141,870
2023-03-31	24.00	24.00	24.00	24.00	70,184
2023-03-30	23.50	24.50	23.50	24.00	64,774
2023-03-29	24.50	24.50	23.50	23.50	78,748
2023-03-28	27.00	25.00	24.50	24.50	242,058
2023-03-27	27.00	27.00	27.00	27.00	104,882
2023-03-24	27.50	27.50	27.00	27.00	131,628
2023-03-23	28.00	28.00	27.50	27.50	281,138
2023-03-22	27.50	28.50	27.50	28.00	245,556
2023-03-21	23.50	28.60	28.60	28.60	198,457
2023-03-20	22.50	22.50	22.50	22.50	0
2023-03-17	23.00	23.00	23.00	23.00	4,873
2023-03-16	24.50	24.50	22.00	23.00	444,558
2023-03-15	25.00	25.00	24.50	25.00	42,872
2023-03-14	25.00	25.00	25.00	25.00	36,683
2023-03-13	26.00	26.00	25.00	25.00	29,076
2023-03-10	26.50	26.50	25.50	26.60	93,816
2023-03-09	26.50	26.60	26.60	26.60	99,292
2023-03-08	26.50	26.50	26.50	26.50	82,400
2023-03-07	26.00	27.00	26.00	26.50	124,354
2023-03-06	26.50	27.00	25.50	25.50	130,771
2023-03-03	24.00	27.00	26.00	27.00	1,217,831
2023-03-02	22.50	24.00	22.50	24.00	133,985
2023-03-01	22.50	22.50	22.50	22.50	8,043
2023-02-28	22.50	22.50	22.50	22.50	11,542
2023-02-27	22.50	22.50	22.50	22.50	20,000
2023-02-24	22.50	22.50	22.00	22.50	27,960
2023-02-23	23.00	23.00	22.50	22.50	24,592
2023-02-22	23.00	23.00	23.00	23.00	57,096
2023-02-21	22.00	23.50	22.00	23.00	296,003
2023-02-20	20.00	23.50	20.00	23.50	207,389
2023-02-17	20.00	20.00	20.00	20.00	0
2023-02-16	20.00	20.00	20.00	20.00	10,000
2023-02-15	20.00	20.00	20.00	20.00	30,527
2023-02-14	20.00	20.00	20.00	20.00	477
2023-02-13	20.00	20.00	20.00	20.00	0
2023-02-10	20.00	20.00	20.00	20.00	0
2023-02-09	20.00	20.00	20.00	20.00	100
2023-02-08	20.00	20.00	20.00	20.00	14,806
2023-02-07	20.00	20.00	20.00	20.00	60,891
2023-02-06	20.00	20.00	20.00	20.00	90,546
2023-02-03	20.00	20.00	20.00	20.00	54,585
2023-02-02	20.00	20.00	20.00	20.00	15,000
2023-02-01	18.00	20.00	16.00	20.00	558,683
2023-01-31	20.00	20.00	18.00	18.00	190,421
2023-01-30	20.50	20.50	19.50	20.00	183,357
2023-01-27	21.00	21.00	20.50	20.50	30,440
2023-01-26	21.50	21.50	21.00	21.00	56,000
2023-01-25	21.50	21.50	21.50	21.50	25,077
2023-01-24	21.50	21.50	21.50	21.50	150
2023-01-23	21.50	21.50	21.50	21.50	12,908
2023-01-20	21.00	21.50	21.00	21.50	52,610
2023-01-19	21.00	21.00	21.00	21.00	5,019
2023-01-18	22.00	22.00	21.00	21.00	59,169
2023-01-17	21.50	21.50	21.50	21.50	44,511
2023-01-16	20.50	21.50	20.50	21.50	198,557
2023-01-13	21.50	21.50	20.50	20.50	87,552
2023-01-12	20.50	22.50	20.50	21.50	314,416
2023-01-11	24.00	24.00	20.50	20.50	352,174
2023-01-10	24.00	24.00	24.00	24.00	26,045
2023-01-09	23.50	24.00	23.50	24.00	123,487
2023-01-06	29.00	29.00	22.50	22.50	1,050,424
2023-01-05	25.50	29.00	25.50	29.00	415,204
2023-01-04	25.50	25.50	25.50	25.50	67,020
2023-01-03	22.00	26.00	22.00	25.00	607,719
2023-01-02	22.00	22.00	22.00	22.00	0
2022-12-30	22.00	22.00	22.00	22.00	119,978
2022-12-29	19.50	22.50	19.50	22.00	125,907
2022-12-28	19.50	19.50	19.50	19.50	20,410
2022-12-27	19.50	19.50	19.50	19.50	0
2022-12-26	19.50	19.50	19.50	19.50	0
2022-12-23	19.50	19.50	19.50	19.50	50,445
2022-12-22	18.75	19.50	18.75	19.50	231,065
2022-12-21	18.75	18.75	18.75	18.75	45,564
2022-12-20	18.75	18.75	18.75	18.75	32,464
2022-12-19	18.25	18.75	18.60	18.75	234,650
2022-12-16	17.25	18.50	17.25	18.50	126,127
2022-12-15	16.50	17.25	16.50	17.25	426,267
2022-12-14	16.50	16.50	16.50	16.50	125,456
2022-12-13	16.50	16.50	16.50	16.50	4,573
2022-12-12	16.50	16.50	16.50	16.50	0
2022-12-09	16.50	16.50	16.50	16.50	11,000
2022-12-08	16.50	16.50	16.50	16.50	11,420
2022-12-07	16.50	16.50	16.50	16.50	2,948
2022-12-06	16.50	16.50	16.50	16.50	4,143
2022-12-05	16.50	16.50	16.50	16.50	550
2022-12-02	16.50	16.50	16.50	16.50	0
2022-12-01	16.50	16.50	16.50	16.50	0
2022-11-30	16.50	16.50	16.50	16.50	75,000
2022-11-29	16.50	16.50	16.50	16.50	111
2022-11-28	16.50	16.50	16.50	16.50	9,377
2022-11-25	16.50	16.50	16.50	16.50	0
2022-11-24	16.50	16.50	16.50	16.50	16,488
2022-11-23	16.50	16.50	16.50	16.50	146,753
2022-11-22	16.50	16.50	16.50	16.50	10,028
2022-11-21	16.50	16.50	16.50	16.50	55,500
2022-11-18	16.50	16.50	16.50	16.50	259,805
2022-11-17	16.50	16.50	16.50	16.50	11,494
2022-11-16	16.50	16.50	16.50	16.50	65,009
2022-11-15	17.00	17.00	16.50	16.50	239,782
2022-11-14	17.00	17.00	16.75	17.00	52,978
2022-11-11	17.00	17.00	17.00	17.00	200,737
2022-11-10	17.50	17.50	17.00	17.00	196,669
2022-11-09	15.75	17.50	15.75	17.50	367,650
2022-11-08	16.00	16.00	15.75	15.75	173,433
2022-11-07	16.00	16.00	16.00	16.00	199,459
2022-11-04	15.75	16.00	15.75	16.00	290,654
2022-11-03	15.50	15.75	15.50	15.75	409,505
2022-11-02	14.65	15.50	14.65	15.50	489,196
2022-11-01	14.00	14.65	14.00	14.65	568,397
2022-10-31	14.00	14.00	14.00	14.00	357,989
2022-10-28	14.00	14.00	14.00	14.00	15,922
2022-10-27	14.00	14.00	14.00	14.00	437,729
2022-10-26	14.00	14.00	14.00	14.00	218
2022-10-25	14.00	14.00	14.00	14.00	216,326
2022-10-24	14.00	14.00	14.00	14.00	61,095
2022-10-21	14.00	14.00	14.00	14.00	23,519
2022-10-20	14.25	14.25	14.00	14.00	68,999
2022-10-19	14.25	14.25	14.00	14.00	56,466
2022-10-18	14.00	14.00	14.00	14.00	305,859
2022-10-17	14.00	14.00	14.00	14.00	136,043
2022-10-14	12.00	14.25	12.00	14.00	905,356
2022-10-13	12.00	12.00	12.00	12.00	181,429
2022-10-12	12.00	12.00	12.00	12.00	10,960
2022-10-11	12.00	12.00	12.00	12.00	563,150
2022-10-10	12.00	11.50	11.50	12.00	339,258
2022-10-07	12.00	12.00	11.75	12.00	479,672
2022-10-06	12.00	12.00	12.00	12.00	298,368
2022-10-05	10.25	12.50	10.25	12.00	903,442
2022-10-04	9.60	10.25	9.60	10.25	133,750
2022-10-03	9.25	9.60	9.25	9.60	37,092
2022-09-30	9.25	9.25	9.00	9.25	78,126
2022-09-29	9.25	9.25	9.25	9.25	333,410
2022-09-28	9.00	9.25	9.00	9.25	202,376
2022-09-27	8.50	9.25	8.50	9.25	217,977
2022-09-26	8.25	8.25	8.25	8.25	0
2022-09-23	8.25	8.25	8.00	8.25	100,000
2022-09-22	8.25	8.25	8.25	8.25	4,000
2022-09-21	8.25	8.25	8.25	8.25	100,000
2022-09-20	8.25	8.25	8.00	8.25	0
2022-09-19	8.25	8.25	8.25	8.25	0
2022-09-16	8.25	8.25	8.25	8.25	20,914
2022-09-15	8.25	8.25	8.00	8.25	0
2022-09-14	8.25	8.25	8.00	8.25	0
2022-09-13	8.25	8.25	8.00	8.25	6,060
2022-09-12	8.25	8.25	8.00	8.25	0
2022-09-09	8.25	8.25	8.00	8.25	0
2022-09-08	8.25	8.25	8.00	8.25	45
2022-09-07	8.50	8.50	8.00	8.25	25,000
2022-09-06	8.50	8.50	8.00	8.50	0
2022-09-05	8.50	8.50	8.00	8.50	117
2022-09-02	8.50	8.50	8.00	8.50	0
2022-09-01	8.50	8.50	8.50	8.50	0
2022-08-31	8.50	8.50	8.50	8.50	291
2022-08-30	8.50	8.50	8.50	8.50	0
2022-08-29	8.50	8.50	8.50	8.50	0
2022-08-26	8.50	8.50	8.50	8.50	41,112
2022-08-25	8.50	8.50	8.50	8.50	117
2022-08-24	8.50	8.50	8.50	8.50	1
2022-08-23	8.50	8.50	8.50	8.50	1,651
2022-08-22	8.50	8.50	8.00	8.50	1,210
2022-08-19	8.50	8.50	8.00	8.50	0
2022-08-18	8.50	8.50	8.50	8.50	0
2022-08-17	8.50	8.50	8.50	8.50	0
2022-08-16	8.50	8.50	8.50	8.50	0
2022-08-15	8.50	8.50	8.50	8.50	9,638
2022-08-12	8.50	8.50	8.00	8.50	136,558
2022-08-11	8.50	8.50	8.00	8.50	139,375
2022-08-10	8.50	8.80	8.80	8.50	20,023
2022-08-09	8.50	8.50	8.50	8.50	31,814
2022-08-08	8.50	8.50	8.50	8.50	0
2022-08-05	8.50	8.50	8.50	8.50	62,377
2022-08-04	8.50	8.50	8.50	8.50	0
2022-08-03	8.00	8.50	8.00	8.50	13,732
2022-08-02	8.00	8.00	8.00	8.00	12,841
2022-08-01	8.00	8.00	7.50	8.00	0
2022-07-29	8.00	8.00	8.00	8.00	42,500
2022-07-28	8.00	8.00	7.50	8.00	0
2022-07-27	8.00	8.00	7.50	8.00	0
2022-07-26	8.00	8.00	7.50	8.00	166,014
2022-07-25	8.75	8.75	8.00	8.00	300,000
2022-07-22	8.75	8.75	8.00	8.50	0
2022-07-21	8.75	8.75	8.00	8.50	9,638
2022-07-20	8.75	8.75	8.00	8.50	0
2022-07-19	8.50	8.50	8.50	8.50	3,000
2022-07-18	8.50	8.50	8.50	8.50	2
2022-07-15	8.50	8.50	8.50	8.50	0
2022-07-14	8.50	8.50	8.50	8.50	0
2022-07-13	8.50	8.50	8.50	8.50	2,500
2022-07-12	8.50	8.50	8.50	8.50	7,666
2022-07-11	8.65	9.00	9.00	8.50	20,000
2022-07-08	8.65	8.65	8.00	8.50	21,773
2022-07-07	8.65	8.65	8.00	8.50	1,724
2022-07-06	8.65	8.65	8.00	8.50	0
2022-07-05	8.65	8.65	8.00	8.50	5,000
2022-07-04	8.90	8.90	8.50	8.50	58,000
2022-07-01	8.65	8.65	8.00	8.65	0
2022-06-30	8.65	8.65	8.00	8.65	30,742
2022-06-29	8.65	8.65	8.00	8.50	0
2022-06-28	8.65	8.65	8.00	8.50	0
2022-06-27	8.65	9.25	9.25	8.50	140,979
2022-06-24	8.65	8.65	8.50	8.50	202,702
2022-06-23	8.65	9.40	9.40	8.65	25,000
2022-06-22	8.75	8.75	8.65	8.65	10,000
2022-06-21	8.75	8.75	8.75	8.75	0
2022-06-20	8.75	8.75	8.75	8.75	69,943
2022-06-17	8.75	8.75	8.75	8.75	6,000
2022-06-16	9.00	9.00	8.75	8.75	2,500
2022-06-15	9.00	9.00	9.00	9.00	5,135
2022-06-14	9.00	9.00	9.00	9.00	63
2022-06-13	9.00	9.00	9.00	9.00	36
2022-06-10	8.75	9.00	8.75	9.00	156,036
2022-06-09	8.75	8.75	8.00	8.75	9,360
2022-06-08	9.00	9.00	8.50	9.00	52,511
2022-06-07	9.00	9.00	8.50	9.00	0
2022-06-06	9.00	9.00	8.50	9.00	0
2022-06-03	9.00	9.00	9.00	9.00	0
2022-06-02	9.00	9.00	9.00	9.00	0
2022-06-01	9.00	9.00	8.50	9.00	0
2022-05-31	9.00	9.00	8.50	9.00	5,021
2022-05-30	8.75	9.00	8.00	9.00	268,585
2022-05-27	8.50	8.75	8.00	8.75	133,349
2022-05-26	8.25	8.50	8.00	8.50	244,386
2022-05-25	8.25	8.25	8.00	8.25	247,392
2022-05-24	8.25	8.25	8.00	8.25	0
2022-05-23	8.25	8.25	8.00	8.25	0
2022-05-20	8.25	8.25	8.25	8.25	0
2022-05-19	8.25	8.25	8.00	8.25	50,000
2022-05-18	8.25	8.25	8.00	8.25	0
2022-05-17	8.25	8.25	8.25	8.25	200,425
2022-05-16	8.25	8.50	8.00	8.25	174,904
2022-05-13	8.50	8.50	8.50	8.50	20,153
2022-05-12	8.25	8.50	8.00	8.50	7,267
2022-05-11	8.25	8.50	8.00	8.50	0
2022-05-10	8.25	8.50	8.00	8.50	0
2022-05-09	8.50	8.50	8.00	8.50	50,000
2022-05-06	8.50	8.50	8.00	8.50	0
2022-05-05	8.50	8.50	8.00	8.50	0
2022-05-04	8.50	8.50	8.00	8.50	0
2022-05-03	8.50	8.50	8.00	8.50	20,000
2022-05-02	8.50	8.50	8.50	8.50	0
2022-04-29	8.50	8.50	8.00	8.50	10,344
2022-04-28	8.50	8.50	8.00	8.50	0
2022-04-27	8.50	8.50	8.00	8.50	0
2022-04-26	8.50	8.50	8.50	8.50	100,000
2022-04-25	8.50	8.50	8.50	8.50	200,200
2022-04-22	8.50	8.50	8.50	8.50	56,295
2022-04-21	8.50	8.50	8.50	8.50	0
2022-04-20	8.50	8.50	8.50	8.50	0
2022-04-19	8.25	8.50	8.25	8.50	50,831
2022-04-18	8.25	8.25	8.25	8.25	0
2022-04-15	8.25	8.25	8.25	8.25	0
2022-04-14	8.50	8.75	8.25	8.25	160,000
2022-04-13	9.00	9.00	8.50	8.75	59,911
2022-04-12	9.25	9.25	8.50	9.00	0
2022-04-11	9.25	9.25	8.50	9.25	0
2022-04-08	9.25	9.25	9.25	9.25	1,490
2022-04-07	9.25	9.25	8.50	9.25	9,659
2022-04-06	9.25	9.25	8.50	9.25	10,000
2022-04-05	9.25	9.25	9.25	9.25	5,333
2022-04-04	9.25	9.25	9.25	9.25	7,378
2022-04-01	9.25	9.25	9.25	9.25	123,000
2022-03-31	8.50	9.25	8.50	9.25	28,484
2022-03-30	8.50	8.50	8.50	8.50	0
2022-03-29	8.50	8.50	8.50	8.50	0
2022-03-28	8.50	8.50	8.50	8.50	0
2022-03-25	8.50	8.50	8.50	8.50	114,805
2022-03-24	8.50	8.50	8.50	8.50	2,000
2022-03-23	8.25	8.50	8.00	8.50	0
2022-03-22	8.50	8.50	8.50	8.50	0
2022-03-21	8.50	8.50	8.50	8.50	0
2022-03-18	8.50	8.50	8.50	8.50	0
2022-03-17	8.38	8.50	8.38	8.50	35,000
2022-03-16	8.50	8.50	8.38	8.38	5,112
2022-03-15	8.50	8.50	8.50	8.50	0
2022-03-14	8.50	8.50	8.50	8.50	11,900
2022-03-11	8.00	8.50	8.00	8.50	50,148
2022-03-10	8.00	8.00	8.00	8.00	15,401
2022-03-09	7.50	7.50	7.50	7.50	0
2022-03-08	7.50	7.50	7.50	7.50	0
2022-03-07	7.50	7.50	7.50	7.50	33,000
2022-03-04	7.50	7.50	7.50	7.50	0
2022-03-03	7.50	7.50	7.50	7.50	12,208
2022-03-02	7.75	7.75	7.50	7.50	296,575
2022-03-01	7.75	7.75	7.75	7.75	12,021
2022-02-28	7.75	7.75	7.75	7.75	60,315
2022-02-25	7.75	7.75	7.50	7.75	0
2022-02-24	7.75	7.75	7.75	7.75	22,978
2022-02-23	8.25	8.25	8.25	8.25	5,331
2022-02-22	8.25	8.25	8.25	8.25	100,000
2022-02-21	8.25	8.25	7.50	8.25	0
2022-02-18	8.25	8.25	7.50	8.25	0
2022-02-17	8.25	8.25	8.25	8.25	0
2022-02-16	8.25	8.25	8.25	8.25	100,000
2022-02-15	8.25	8.25	8.25	8.25	1,000
2022-02-14	8.25	8.25	7.50	8.25	0
2022-02-11	8.25	8.25	7.50	8.25	20,000
2022-02-10	8.25	8.25	8.25	8.25	2,864
2022-02-09	8.25	8.25	8.25	8.25	0
2022-02-08	8.25	8.25	8.25	8.25	15,881
2022-02-07	8.50	8.50	8.25	8.25	0
2022-02-04	8.50	8.50	8.50	8.50	13,001
2022-02-03	8.00	8.50	8.00	8.50	12,000
2022-02-02	8.00	8.00	8.00	8.00	0
2022-02-01	8.00	8.00	8.00	8.00	14,000
2022-01-31	8.00	8.00	8.00	8.00	0
2022-01-28	8.00	8.00	8.00	8.00	0
2022-01-27	8.00	8.00	8.00	8.00	0
2022-01-26	8.00	8.00	8.00	8.00	32,304
2022-01-25	8.00	8.00	8.00	8.00	0
2022-01-24	8.00	8.00	8.00	8.00	0
2022-01-21	8.00	8.00	8.00	8.00	0
2022-01-20	8.00	8.00	8.00	8.00	26,744
2022-01-19	7.88	8.00	7.88	8.00	20,000
2022-01-18	7.88	7.88	7.88	7.88	12,649
2022-01-17	7.88	7.88	7.88	7.88	3,000
2022-01-14	7.88	7.88	7.50	7.88	9,000
2022-01-13	7.88	7.88	7.88	7.88	0
2022-01-12	7.88	7.88	7.88	7.88	21,111
2022-01-11	7.88	7.88	7.88	7.88	12,689
2022-01-10	7.88	7.88	7.88	7.88	0
2022-01-07	7.88	7.88	7.88	7.88	2,333
2022-01-06	7.88	7.88	7.88	7.88	5,646
2022-01-05	7.88	7.88	7.88	7.88	158,763
2022-01-04	8.13	8.13	7.88	7.88	12,562
2022-01-03	8.13	8.13	8.13	8.13	0
2021-12-31	8.13	8.13	8.13	8.13	0
2021-12-30	8.13	8.13	8.13	8.13	82,500
2021-12-29	7.75	8.13	7.75	8.13	0
2021-12-28	8.13	8.13	8.13	8.13	0
2021-12-27	8.13	8.13	8.13	8.13	0
2021-12-24	8.13	8.13	8.13	8.13	0
2021-12-23	8.13	8.13	8.13	8.13	2,194
2021-12-22	8.13	8.13	8.13	8.13	0
2021-12-21	8.13	8.13	8.13	8.13	0
2021-12-20	8.25	8.25	8.13	8.13	50,000
2021-12-17	8.00	8.25	8.00	8.25	0
2021-12-16	8.25	8.25	8.25	8.25	14,738
2021-12-15	8.25	8.25	8.25	8.25	5,715
2021-12-14	8.25	8.25	8.25	8.25	0
2021-12-13	8.25	8.25	8.25	8.25	34,850
2021-12-10	8.25	8.25	8.25	8.25	0
2021-12-09	8.25	8.25	8.25	8.25	100
2021-12-08	8.13	8.25	8.13	8.25	22,665
2021-12-07	8.25	8.25	8.13	8.13	23,750
2021-12-06	8.25	8.25	8.25	8.25	0
2021-12-03	8.25	8.25	8.00	8.25	0
2021-12-02	8.25	8.25	8.00	8.25	0
2021-12-01	8.25	8.25	8.25	8.25	3,000
2021-11-30	8.25	8.25	8.25	8.25	2,415
2021-11-29	8.50	8.50	8.50	8.50	9,649
2021-11-26	8.50	8.50	8.00	8.50	15,000
2021-11-25	8.50	8.50	8.50	8.50	10,000
2021-11-24	8.50	8.50	8.50	8.50	0
2021-11-23	8.50	8.50	8.50	8.50	0
2021-11-22	8.50	8.50	8.50	8.50	0
2021-11-19	8.50	8.50	8.00	8.50	210,000
2021-11-18	8.50	8.50	8.50	8.50	0
2021-11-17	8.50	8.50	8.50	8.50	205
2021-11-16	8.50	8.50	8.50	8.50	12,755
2021-11-15	8.50	8.50	8.50	8.50	7,312
2021-11-12	8.50	8.50	8.50	8.50	0
2021-11-11	8.50	8.50	8.00	8.50	0
2021-11-10	8.50	8.50	8.50	8.50	0
2021-11-09	8.50	8.50	8.50	8.50	0
2021-11-08	8.50	8.50	8.50	8.50	3,428
2021-11-05	8.50	8.50	8.00	8.50	52,879
2021-11-04	8.50	8.50	8.50	8.50	10,000
2021-11-03	8.50	8.50	8.50	8.50	0
2021-11-02	8.50	8.50	8.50	8.50	11,558
2021-11-01	8.50	8.50	8.50	8.50	23,208
2021-10-29	8.50	8.50	8.50	8.50	61,558
2021-10-28	8.50	8.50	8.50	8.50	0
2021-10-27	8.50	8.50	8.50	8.50	121,000
2021-10-26	8.50	8.50	8.50	8.50	0
2021-10-25	8.50	8.50	8.50	8.50	1,792
2021-10-22	8.50	8.50	8.50	8.50	0
2021-10-21	8.50	8.50	8.50	8.50	3,467
2021-10-20	8.50	8.50	8.50	8.50	2,000
2021-10-19	8.50	8.00	8.00	8.50	1,000
2021-10-18	8.50	8.00	8.00	8.00	14,000
2021-10-15	8.50	8.50	8.00	8.50	15,000
2021-10-14	8.50	8.50	8.50	8.50	203
2021-10-13	8.50	8.50	8.50	8.50	0
2021-10-12	8.50	8.50	8.00	8.50	0
2021-10-11	8.50	8.50	8.50	8.50	0
2021-10-08	8.50	8.50	8.50	8.50	17,681
2021-10-07	8.50	8.50	8.00	8.50	54,985
2021-10-06	8.50	8.50	8.00	8.50	0
2021-10-05	8.50	8.50	8.50	8.50	121,512
2021-10-04	8.50	8.50	8.50	8.50	0
2021-10-01	8.50	8.50	8.50	8.50	1,270
2021-09-30	8.25	8.50	8.25	8.50	66,574
2021-09-29	8.00	8.25	8.00	8.25	375,000
2021-09-28	8.00	8.00	7.50	8.00	2,848
2021-09-27	8.00	8.00	8.00	8.00	0
2021-09-24	8.00	8.00	8.00	8.00	0
2021-09-23	8.00	8.00	8.00	8.00	2,000
2021-09-22	8.00	8.00	8.00	8.00	54,436
2021-09-21	8.00	8.00	8.00	8.00	0
2021-09-20	8.00	8.00	8.00	8.00	30,973
2021-09-17	7.75	8.00	7.75	8.00	18,891
2021-09-16	8.25	8.25	7.75	7.75	357,997
2021-09-15	8.50	8.50	8.00	8.25	10,217
2021-09-14	8.25	8.25	8.25	8.25	0
2021-09-13	8.50	8.50	8.00	8.25	27,180
2021-09-10	8.50	8.50	8.00	8.25	25,000
2021-09-09	8.50	8.50	8.00	8.25	100,000
2021-09-08	8.50	8.50	8.00	8.25	173,000
2021-09-07	8.50	8.50	8.00	8.50	0
2021-09-06	8.50	8.50	8.00	8.50	255
2021-09-03	8.50	8.50	8.00	8.50	62,003
2021-09-02	8.50	8.50	8.00	8.50	12,309
2021-09-01	8.50	8.50	8.00	8.50	32,415
2021-08-31	8.50	8.50	8.00	8.50	6,131
2021-08-30	8.50	8.50	8.50	8.50	0
2021-08-27	8.50	8.50	8.00	8.50	0
2021-08-26	8.00	8.50	7.50	8.50	27,681
2021-08-25	8.00	8.00	7.50	8.00	0
2021-08-24	8.00	8.00	7.50	8.00	90,399
2021-08-23	8.00	8.00	7.50	8.00	24,665
2021-08-20	8.00	8.00	7.50	8.00	0
2021-08-19	8.00	8.00	7.50	8.00	12,391
2021-08-18	8.00	8.00	7.50	8.00	15,530
2021-08-17	8.00	8.00	7.50	8.00	0
2021-08-16	8.00	8.00	7.50	8.00	0
2021-08-13	7.25	8.00	7.00	8.00	60,271
2021-08-12	7.25	7.25	7.00	7.25	12,837
2021-08-11	7.25	7.75	7.00	7.25	4,921
2021-08-10	7.25	7.25	7.00	7.25	2,500
2021-08-09	7.25	7.25	7.00	7.25	57,600
2021-08-06	7.25	7.25	7.00	7.25	19,262
2021-08-05	7.25	7.25	7.00	7.25	0
2021-08-04	7.25	7.25	7.00	7.25	14,869
2021-08-03	7.25	7.25	7.00	7.25	30,238
2021-08-02	7.00	7.25	7.00	7.25	46,765
2021-07-30	7.00	7.25	7.00	7.25	248,950
2021-07-29	7.00	7.25	7.00	7.25	55,000
2021-07-28	7.00	7.25	7.00	7.25	0
2021-07-27	7.00	7.25	7.00	7.25	30,781
2021-07-26	7.00	7.25	7.00	7.25	135,000
2021-07-23	7.00	7.25	7.00	7.25	0
2021-07-22	7.00	7.25	7.00	7.25	0
2021-07-21	7.25	7.25	7.00	7.25	15,882
2021-07-20	7.50	7.50	7.00	7.25	25,000
2021-07-19	7.25	7.50	7.00	7.50	61,095
2021-07-16	7.50	7.50	7.00	7.25	20,000
2021-07-15	7.50	7.50	7.50	7.50	90,049
2021-07-14	8.00	8.00	7.50	7.50	29,294
2021-07-13	8.00	8.00	8.00	8.00	107,547
2021-07-12	8.00	8.00	8.00	8.00	20,000
2021-07-09	8.00	8.00	8.00	8.00	0
2021-07-08	8.00	8.00	8.00	8.00	10,000
2021-07-07	8.00	8.00	8.00	8.00	183,254
2021-07-06	8.00	8.00	8.00	8.00	14,925
2021-07-05	8.00	8.00	8.00	8.00	6,296
2021-07-02	8.00	8.00	8.00	8.00	150,000
2021-07-01	8.00	8.00	8.00	8.00	0
2021-06-30	8.00	8.00	8.00	8.00	0
2021-06-29	8.00	8.00	8.00	8.00	27,879
2021-06-28	8.00	8.00	8.00	8.00	0
2021-06-25	8.00	8.00	8.00	8.00	0
2021-06-24	8.00	8.00	7.50	8.00	52,282
2021-06-23	8.00	8.00	8.00	8.00	225
2021-06-22	8.00	8.00	8.00	8.00	0
2021-06-21	8.00	8.00	8.00	8.00	25,627
2021-06-18	8.00	8.00	8.00	8.00	22,964
2021-06-17	8.00	8.00	8.00	8.00	0
2021-06-16	8.00	8.00	8.00	8.00	70,000
2021-06-15	8.00	8.00	8.00	8.00	40,211
2021-06-14	8.00	8.00	8.00	8.00	11,637
2021-06-11	8.00	8.00	8.00	8.00	0
2021-06-10	7.75	8.00	7.75	8.00	15,382
2021-06-09	8.00	8.00	7.75	7.75	46,296
2021-06-08	8.00	8.00	8.00	8.00	13,336
2021-06-07	8.00	8.00	8.00	8.00	290,000
2021-06-04	8.00	8.00	8.00	8.00	26,817
2021-06-03	8.25	8.25	7.50	7.75	964,672
2021-06-02	8.25	8.25	7.50	8.25	226,583
2021-06-01	8.25	8.25	8.25	8.25	141,206
2021-05-28	8.25	8.25	8.25	8.25	0
2021-05-27	8.25	8.25	8.25	8.25	0
2021-05-26	8.25	8.25	8.25	8.25	12,467

Share	Price	Change
Bradda Head Lithium (BHL)	3.90	36.84%
Tern (TERN)	1.15	27.78%
IQE (IQE)	54.20	18.47%
Shoe Zone (SHOE)	67.50	17.39%
Kazera Global (KZG)	1.175	14.63%

Share	Price	Change
Sound Energy (SOU)	2.75	-41.49%
Union Jack (UJO)	3.90	-17.89%
Engage Xr (EXR)	0.165	-17.5%
Great Western Mining Corporation PLC (GWMO)	3.95	-16.84%
Mercantile Ports & Logistics (MPL)	1.20	-11.11%

Share	Price	Volume
Tower Resources (TRP)	0.0215	633,290,567
Forgent (FORG)	0.015	182,817,907
Ethernity Net (ENET)	0.0013	181,825,551
Premier African Minerals (PREM)	0.019	176,847,682
Quantum Helium (QHE)	0.0275	127,739,816