Mercantile Ports & Logistics Share History

Mercantile Ports & Logistics Share Price history. The following table shows end-of-day data MPL historical share prices for Mercantile Ports & Logistics, 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.

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

Date	Open	High	Low	Close	Volume
2026-05-22	1.40	1.40	1.20	1.35	7,888,337
2026-05-21	1.50	1.50	1.35	1.40	8,205,834
2026-05-20	1.80	1.85	1.40	1.45	14,372,876
2026-05-19	1.80	2.00	1.65	1.80	8,600,745
2026-05-18	1.80	2.10	1.60	1.80	20,146,974
2026-05-15	1.95	2.30	1.70	1.80	46,093,769
2026-05-14	1.55	1.95	1.95	1.95	107,355,556
2026-05-13	0.48	1.78	0.48	1.45	187,214,507
2026-05-12	0.43	0.43	0.43	0.43	184,114
2026-05-11	0.43	0.43	0.43	0.43	499,250
2026-05-08	0.43	0.43	0.43	0.43	2,154,328
2026-05-07	0.43	0.43	0.43	0.43	276,880
2026-05-06	0.43	0.43	0.43	0.43	1,787,341
2026-05-05	0.43	0.43	0.43	0.43	2,527,436
2026-05-04	0.43	0.43	0.43	0.43	0
2026-05-01	0.43	0.43	0.43	0.43	288,914
2026-04-30	0.43	0.43	0.42	0.43	765,133
2026-04-29	0.48	0.48	0.43	0.43	1,832,186
2026-04-28	0.48	0.48	0.48	0.48	737,700
2026-04-27	0.48	0.48	0.48	0.48	1,001,774
2026-04-24	0.53	0.53	0.48	0.48	2,743,733
2026-04-23	0.53	0.59	0.48	0.53	20,722,240
2026-04-22	0.63	0.63	0.53	0.53	10,154,737
2026-04-21	2.05	0.65	0.53	0.63	84,613,240
2026-04-20	2.10	2.45	2.05	2.05	10,487,535
2026-04-17	2.20	2.20	1.70	2.10	15,075,526
2026-04-16	2.60	2.20	2.20	2.20	12,547,052
2026-04-15	2.35	2.70	2.05	2.60	20,345,522
2026-04-14	2.75	2.75	1.65	2.40	40,154,075
2026-04-13	1.55	2.80	1.50	2.60	74,398,875
2026-04-10	0.55	2.15	1.01	1.55	109,863,115
2026-04-09	0.33	0.90	0.33	0.55	42,004,322
2026-04-08	0.33	0.33	0.33	0.33	418,518
2026-04-07	0.35	0.35	0.33	0.33	151,550
2026-04-06	0.35	0.35	0.35	0.35	0
2026-04-03	0.35	0.35	0.35	0.35	0
2026-04-02	0.35	0.35	0.35	0.35	1,812
2026-04-01	0.33	0.35	0.33	0.35	1,693,929
2026-03-31	0.33	0.33	0.33	0.33	101,000
2026-03-30	0.33	0.33	0.33	0.33	971
2026-03-27	0.33	0.33	0.33	0.33	17,143
2026-03-26	0.33	0.33	0.33	0.33	200
2026-03-25	0.33	0.33	0.33	0.33	40,795
2026-03-24	0.33	0.33	0.33	0.33	731
2026-03-23	0.33	0.33	0.33	0.33	80,840
2026-03-20	0.33	0.33	0.33	0.33	100,000
2026-03-19	0.33	0.33	0.33	0.33	28,591
2026-03-18	0.33	0.33	0.33	0.33	817,086
2026-03-17	0.33	0.33	0.33	0.33	117,680
2026-03-16	0.33	0.33	0.33	0.33	33,726
2026-03-13	0.33	0.33	0.33	0.33	655,410
2026-03-12	0.30	0.33	0.30	0.33	1,000,822
2026-03-11	0.33	0.33	0.30	0.30	270,020
2026-03-10	0.33	0.33	0.33	0.33	29,411
2026-03-09	0.33	0.33	0.33	0.33	7,661,638
2026-03-06	0.33	0.33	0.33	0.33	51,187
2026-03-05	0.33	0.33	0.33	0.33	1,273
2026-03-04	0.38	0.38	0.33	0.33	209,398
2026-03-03	0.38	0.38	0.38	0.38	7,894
2026-03-02	0.38	0.38	0.38	0.38	197,946
2026-02-27	0.38	0.38	0.38	0.38	38,658
2026-02-26	0.38	0.38	0.38	0.38	173,584
2026-02-25	0.38	0.38	0.38	0.38	31,870
2026-02-24	0.38	0.38	0.38	0.38	32,641
2026-02-23	0.35	0.38	0.32	0.38	551,901
2026-02-20	0.33	0.35	0.33	0.35	64,966
2026-02-19	0.33	0.33	0.33	0.33	265,681
2026-02-18	0.38	0.38	0.33	0.33	1,650
2026-02-17	0.38	0.38	0.38	0.38	421,083
2026-02-16	0.38	0.38	0.38	0.38	3,000
2026-02-13	0.43	0.43	0.38	0.38	334,109
2026-02-12	0.43	0.43	0.43	0.43	0
2026-02-11	0.43	0.43	0.43	0.43	12,879
2026-02-10	0.43	0.43	0.43	0.43	23,466
2026-02-09	0.43	0.43	0.43	0.43	12,880
2026-02-06	0.43	0.43	0.43	0.43	61,248
2026-02-05	0.43	0.43	0.43	0.43	3,094
2026-02-04	0.43	0.43	0.43	0.43	239
2026-02-03	0.43	0.43	0.43	0.43	275,270
2026-02-02	0.43	0.43	0.43	0.43	392,646
2026-01-30	0.53	0.55	0.55	0.55	501,117
2026-01-29	0.53	0.53	0.53	0.53	585,351
2026-01-28	0.53	0.53	0.53	0.53	83,153
2026-01-27	0.53	0.53	0.53	0.53	206,477
2026-01-26	0.53	0.53	0.53	0.53	93,447
2026-01-23	0.53	0.53	0.53	0.53	13,349
2026-01-22	0.53	0.53	0.53	0.53	2,001
2026-01-21	0.53	0.53	0.53	0.53	154,916
2026-01-20	0.58	0.55	0.53	0.53	2,397,366
2026-01-19	0.63	0.63	0.58	0.58	359,410
2026-01-16	0.63	0.63	0.63	0.63	32,602
2026-01-15	0.63	0.63	0.63	0.63	200,633
2026-01-14	0.63	0.63	0.63	0.63	366,731
2026-01-13	0.63	0.63	0.63	0.63	185,565
2026-01-12	0.63	0.63	0.63	0.63	593,787
2026-01-09	0.60	0.70	0.60	0.63	7,003,283
2026-01-08	0.60	0.60	0.60	0.60	3,085,928
2026-01-07	0.50	0.65	0.50	0.60	4,588,390
2026-01-06	0.40	0.60	0.40	0.50	8,520,397
2026-01-05	0.35	0.40	0.35	0.40	538,704
2026-01-02	0.30	0.30	0.30	0.30	251,397
2026-01-01	0.30	0.30	0.30	0.30	0
2025-12-31	0.30	0.30	0.30	0.30	555
2025-12-30	0.30	0.30	0.30	0.30	686,174
2025-12-29	0.30	0.30	0.30	0.30	231,971
2025-12-26	0.30	0.30	0.30	0.30	0
2025-12-25	0.30	0.30	0.30	0.30	0
2025-12-24	0.30	0.30	0.30	0.30	15,782
2025-12-23	0.30	0.30	0.30	0.30	152,941
2025-12-22	0.30	0.30	0.30	0.30	2,221
2025-12-19	0.30	0.30	0.30	0.30	567
2025-12-18	0.30	0.30	0.30	0.30	146,371
2025-12-17	0.30	0.30	0.30	0.30	70,270
2025-12-16	0.30	0.30	0.30	0.30	322,080
2025-12-15	0.30	0.30	0.30	0.30	214,632
2025-12-12	0.30	0.30	0.30	0.30	736,401
2025-12-11	0.30	0.30	0.30	0.30	426,854
2025-12-10	0.30	0.30	0.30	0.30	175,683
2025-12-09	0.40	0.30	0.30	0.30	1,300,990
2025-12-08	0.40	0.40	0.39	0.40	735,466
2025-12-05	0.40	0.40	0.40	0.40	598,598
2025-12-04	0.55	0.55	0.40	0.40	764,452
2025-12-03	0.55	0.55	0.55	0.55	508,109
2025-12-02	0.55	0.55	0.55	0.55	742,648
2025-12-01	0.60	0.60	0.55	0.55	70,676
2025-11-28	0.60	0.60	0.60	0.60	1,118,518
2025-11-27	0.60	0.60	0.60	0.60	463,716
2025-11-26	0.60	0.60	0.60	0.60	0
2025-11-25	0.60	0.60	0.60	0.60	405,241
2025-11-24	0.60	0.60	0.60	0.60	378,607
2025-11-21	0.60	0.60	0.60	0.60	522,914
2025-11-20	0.60	0.60	0.60	0.60	0
2025-11-19	0.60	0.60	0.60	0.60	0
2025-11-18	0.55	0.65	0.55	0.60	942,630
2025-11-17	0.55	0.55	0.55	0.55	94,451
2025-11-14	0.55	0.55	0.55	0.55	9,172
2025-11-13	0.55	0.55	0.55	0.55	334,877
2025-11-12	0.50	0.55	0.50	0.55	210,119
2025-11-11	0.65	0.65	0.50	0.50	316,260
2025-11-10	0.65	0.65	0.65	0.65	77,056
2025-11-07	0.65	0.65	0.65	0.65	49,364
2025-11-06	0.65	0.65	0.65	0.65	0
2025-11-05	0.65	0.65	0.65	0.65	66
2025-11-04	0.72	0.72	0.65	0.65	29,617
2025-11-03	0.70	0.70	0.65	0.65	201,600
2025-10-31	0.70	0.70	0.70	0.70	2,333
2025-10-30	0.70	0.70	0.70	0.70	0
2025-10-29	0.70	0.70	0.70	0.70	1,500
2025-10-28	0.70	0.70	0.70	0.70	0
2025-10-27	0.70	0.70	0.70	0.70	3,625
2025-10-24	0.70	0.70	0.70	0.70	0
2025-10-23	0.70	0.70	0.70	0.70	0
2025-10-22	0.70	0.70	0.70	0.70	0
2025-10-21	0.70	0.70	0.70	0.70	0
2025-10-20	0.75	0.75	0.70	0.70	14,214
2025-10-17	0.79	0.79	0.70	0.75	118,166
2025-10-16	0.73	0.78	0.70	0.78	154,762
2025-10-15	0.73	0.78	0.70	0.70	707,246
2025-10-14	0.68	0.70	0.68	0.70	43,799
2025-10-13	0.68	0.68	0.68	0.68	5,285
2025-10-10	0.68	0.75	0.68	0.68	91,092
2025-10-09	0.68	0.68	0.68	0.68	29,821
2025-10-08	0.88	0.69	0.69	0.69	1,253,418
2025-10-07	0.93	0.92	0.88	0.88	417,984
2025-10-06	0.93	0.93	0.93	0.93	3,368
2025-10-03	0.93	0.93	0.93	0.93	2,317
2025-10-02	0.93	0.93	0.93	0.93	30,036
2025-10-01	0.93	0.93	0.93	0.93	0
2025-09-30	0.93	0.93	0.93	0.93	14,431
2025-09-29	0.93	0.93	0.93	0.93	7,206
2025-09-26	0.93	0.93	0.93	0.93	764
2025-09-25	0.93	0.93	0.93	0.93	5,915
2025-09-24	0.93	0.93	0.93	0.93	33,109
2025-09-23	0.93	0.93	0.93	0.93	1,129
2025-09-22	0.93	0.93	0.93	0.93	13,638
2025-09-19	0.95	0.97	0.85	0.93	210,121
2025-09-18	0.95	0.95	0.95	0.95	2,993
2025-09-17	0.95	0.95	0.95	0.95	98,584
2025-09-16	0.93	1.00	0.95	0.95	55,547
2025-09-15	0.93	0.93	0.93	0.93	23,753
2025-09-12	0.93	0.93	0.93	0.93	1,619
2025-09-11	0.88	0.93	0.88	0.93	195,101
2025-09-10	0.87	0.94	0.85	0.88	298,035
2025-09-09	0.83	0.88	0.83	0.85	513,493
2025-09-08	1.23	1.23	0.92	0.92	922,501
2025-09-05	1.43	1.48	1.15	1.23	698,811
2025-09-04	1.58	1.58	1.43	1.43	117,508
2025-09-03	1.65	1.65	1.65	1.65	121
2025-09-02	1.65	1.65	1.65	1.65	15,049
2025-09-01	1.65	1.65	1.65	1.65	121,387
2025-08-29	1.65	1.65	1.65	1.65	125,109
2025-08-28	1.65	1.65	1.65	1.65	195
2025-08-27	1.65	1.65	1.65	1.65	100,103
2025-08-26	1.65	1.65	1.65	1.65	50,777
2025-08-25	1.65	1.65	1.65	1.65	0
2025-08-22	1.65	1.65	1.65	1.65	21,544
2025-08-21	1.65	1.65	1.65	1.65	250,000
2025-08-20	1.60	1.65	1.60	1.65	164,112
2025-08-19	1.60	1.60	1.60	1.60	6,004
2025-08-18	1.60	1.60	1.60	1.60	8,863
2025-08-15	1.60	1.60	1.60	1.60	4,069
2025-08-14	1.55	1.47	1.47	1.60	413,304
2025-08-13	1.53	1.55	1.53	1.55	568,627
2025-08-12	1.48	1.53	1.48	1.53	29,632
2025-08-11	1.48	1.48	1.48	1.48	0
2025-08-08	1.48	1.48	1.48	1.48	9,228
2025-08-07	1.48	1.48	1.48	1.48	497
2025-08-06	1.48	1.48	1.48	1.48	16,807
2025-08-05	1.48	1.48	1.48	1.48	250,294
2025-08-04	1.48	1.48	1.48	1.48	29,220
2025-08-01	1.48	1.49	1.48	1.48	18,000
2025-07-31	1.48	1.48	1.48	1.48	70,193
2025-07-30	1.48	1.48	1.48	1.48	159
2025-07-29	1.48	1.48	1.48	1.48	27,931
2025-07-28	1.45	1.48	1.45	1.48	585,593
2025-07-25	1.45	1.45	1.45	1.45	65,881
2025-07-24	1.40	1.45	1.40	1.45	22,124
2025-07-23	1.40	1.40	1.40	1.40	3,645
2025-07-22	1.38	1.40	1.23	1.40	1,299,854
2025-07-21	1.45	1.36	1.36	1.36	167,166
2025-07-18	1.45	1.45	1.45	1.45	361,996
2025-07-17	1.45	1.45	1.45	1.45	0
2025-07-16	1.43	1.46	1.43	1.45	316,684
2025-07-15	1.40	1.46	1.40	1.43	398,926
2025-07-14	1.80	1.80	1.40	1.40	1,381,395
2025-07-11	0.98	1.70	0.98	1.65	5,058,680
2025-07-10	0.98	0.98	0.98	0.98	0
2025-07-09	0.98	0.98	0.98	0.98	1,927,389
2025-07-08	0.98	1.00	0.98	0.98	314,744
2025-07-07	0.98	0.98	0.95	0.98	64,188
2025-07-04	0.98	0.93	0.93	0.93	2,367
2025-07-03	0.98	0.98	0.98	0.98	600
2025-07-02	0.98	0.98	0.98	0.98	3,300
2025-07-01	0.98	0.98	0.98	0.98	148,141
2025-06-30	0.88	0.98	0.88	0.98	723,730
2025-06-27	0.93	0.93	0.93	0.93	20,158
2025-06-26	0.93	0.93	0.93	0.93	0
2025-06-25	0.98	0.98	0.93	0.93	269,670
2025-06-24	0.98	0.98	0.98	0.98	0
2025-06-23	0.98	0.98	0.98	0.98	120
2025-06-20	0.98	0.98	0.98	0.98	0
2025-06-19	0.98	0.98	0.98	0.98	0
2025-06-18	0.98	0.93	0.93	0.98	81,051
2025-06-17	0.98	0.98	0.98	0.98	50,011
2025-06-16	0.98	0.98	0.98	0.98	27,801
2025-06-13	0.98	0.98	0.98	0.98	0
2025-06-12	0.98	0.98	0.98	0.98	79,140
2025-06-11	0.98	0.98	0.98	0.98	109,679
2025-06-10	0.98	0.98	0.98	0.98	1,489
2025-06-09	0.98	0.98	0.98	0.98	1,893
2025-06-06	0.98	0.98	0.98	0.98	10,204
2025-06-05	0.98	0.98	0.98	0.98	500
2025-06-04	0.98	0.98	0.98	0.98	1,587
2025-06-03	0.98	0.98	0.98	0.98	662
2025-06-02	0.98	0.98	0.98	0.98	102
2025-05-30	0.98	0.98	0.98	0.98	9,082
2025-05-29	0.98	0.98	0.98	0.98	15,306
2025-05-28	0.98	0.98	0.98	0.98	0
2025-05-27	0.98	0.98	0.98	0.98	20
2025-05-26	1.00	1.00	1.00	1.00	0
2025-05-23	0.98	0.98	0.98	0.98	0
2025-05-22	0.98	0.98	0.98	0.98	0
2025-05-21	0.98	0.98	0.98	0.98	0
2025-05-20	0.98	0.98	0.98	0.98	121,796
2025-05-19	0.98	0.98	0.98	0.98	200
2025-05-16	0.98	0.98	0.98	0.98	0
2025-05-15	0.98	0.98	0.98	0.98	100
2025-05-14	0.98	0.98	0.98	0.98	0
2025-05-13	0.98	0.98	0.93	0.98	4,157
2025-05-12	0.98	0.98	0.98	0.98	98,904
2025-05-09	0.98	0.98	0.98	0.98	17,218
2025-05-08	0.98	0.98	0.98	0.98	140,542
2025-05-07	0.98	0.98	0.97	0.98	23,357
2025-05-06	0.98	0.98	0.98	0.98	3,640
2025-05-05	0.96	0.96	0.96	0.96	0
2025-05-02	0.98	0.98	0.98	0.98	96,727
2025-05-01	0.98	0.98	0.98	0.98	6,514
2025-04-30	0.98	0.98	0.98	0.98	200
2025-04-29	0.98	0.98	0.98	0.98	103,000
2025-04-28	0.98	0.98	0.98	0.98	2,173
2025-04-25	0.98	0.98	0.98	0.98	0
2025-04-24	0.98	0.98	0.98	0.98	100
2025-04-23	0.98	0.98	0.98	0.98	831
2025-04-22	0.98	0.98	0.98	0.98	1,884
2025-04-21	0.98	0.98	0.98	0.98	0
2025-04-18	0.98	0.98	0.98	0.98	0
2025-04-17	0.98	0.98	0.98	0.98	0
2025-04-16	0.98	0.98	0.93	0.98	301
2025-04-15	0.98	0.98	0.98	0.98	50,168
2025-04-14	0.98	0.98	0.98	0.98	50,000
2025-04-11	1.00	1.00	0.98	0.98	108,817
2025-04-10	0.98	0.98	0.98	0.98	50,000
2025-04-09	0.98	1.00	0.98	0.98	11,442
2025-04-08	0.98	1.00	0.98	0.98	212,903
2025-04-07	0.98	0.98	0.98	0.98	160,714
2025-04-04	0.98	0.98	0.98	0.98	33,333
2025-04-03	0.98	0.98	0.98	0.98	110,501
2025-04-02	0.98	0.98	0.98	0.98	59
2025-04-01	0.98	0.98	0.94	0.98	85,447
2025-03-31	0.98	0.98	0.98	0.98	5,694
2025-03-28	0.98	0.98	0.98	0.98	6,641
2025-03-27	0.98	0.98	0.98	0.98	0
2025-03-26	0.98	0.98	0.98	0.98	394,714
2025-03-25	1.03	1.03	0.98	0.98	0
2025-03-24	1.03	1.03	0.98	0.98	120,086
2025-03-21	1.03	1.03	0.91	1.03	300,953
2025-03-20	1.00	1.03	1.00	1.03	188,430
2025-03-19	1.00	1.00	1.00	1.00	0
2025-03-18	1.00	1.00	1.00	1.00	571
2025-03-17	1.05	1.05	1.00	1.00	616,797
2025-03-14	1.05	1.05	1.05	1.05	98,915
2025-03-13	1.05	1.05	1.05	1.05	3,219
2025-03-12	1.10	1.10	1.05	1.05	269,340
2025-03-11	1.10	1.10	1.10	1.10	2,000
2025-03-10	1.10	1.10	1.10	1.10	571,437
2025-03-07	1.10	1.10	1.10	1.10	64,000
2025-03-06	1.10	1.10	1.10	1.10	1,262,225
2025-03-05	1.10	1.10	1.10	1.10	181,539
2025-03-04	1.08	1.10	1.08	1.10	410,052
2025-03-03	1.15	1.15	1.03	1.08	1,918,512
2025-02-28	1.20	1.37	1.15	1.15	1,832,613
2025-02-27	0.93	1.34	1.10	1.30	16,151,355
2025-02-26	0.95	0.97	0.97	0.97	255,000
2025-02-25	1.03	1.07	0.95	0.95	3,322,438
2025-02-24	1.05	1.05	1.03	1.03	1,626
2025-02-21	1.05	1.07	1.05	1.05	13,000
2025-02-20	1.05	1.05	1.05	1.05	0
2025-02-19	1.05	1.05	1.05	1.05	90,003
2025-02-18	1.05	1.05	1.05	1.05	70
2025-02-17	1.05	1.05	1.05	1.05	18,813
2025-02-14	1.05	1.05	1.05	1.05	0
2025-02-13	1.08	1.08	1.05	1.05	631,670
2025-02-12	1.08	1.08	1.08	1.08	11,505
2025-02-11	1.08	1.08	1.08	1.08	8
2025-02-10	1.08	1.08	1.08	1.08	46,128
2025-02-07	1.08	1.08	1.08	1.08	0
2025-02-06	1.05	1.08	1.05	1.08	250,103
2025-02-05	1.16	1.16	1.07	1.07	717,382
2025-02-04	1.18	1.18	1.18	1.18	0
2025-02-03	1.18	1.18	1.18	1.18	453,546
2025-01-31	1.18	1.18	1.18	1.18	5,000
2025-01-30	1.18	1.18	1.18	1.18	0
2025-01-29	1.18	1.18	1.18	1.18	0
2025-01-28	1.18	1.18	1.18	1.18	5,555
2025-01-27	1.18	1.18	1.18	1.18	0
2025-01-24	1.18	1.18	1.18	1.18	0
2025-01-23	1.18	1.18	1.18	1.18	0
2025-01-22	1.18	1.18	1.18	1.18	0
2025-01-21	1.18	1.18	1.18	1.18	5,161
2025-01-20	1.18	1.18	1.18	1.18	0
2025-01-17	1.18	1.18	1.18	1.18	0
2025-01-16	1.18	1.18	1.18	1.18	0
2025-01-15	1.18	1.18	1.18	1.18	2,741
2025-01-14	1.18	1.18	1.18	1.18	0
2025-01-13	1.18	1.18	1.18	1.18	0
2025-01-10	1.18	1.18	1.18	1.18	16,768
2025-01-09	1.18	1.18	1.18	1.18	0
2025-01-08	1.18	1.18	1.18	1.18	1,582
2025-01-07	1.18	1.18	1.18	1.18	503
2025-01-06	1.18	1.18	1.18	1.18	6,142
2025-01-03	1.18	1.18	1.18	1.18	990
2025-01-02	1.18	1.18	1.18	1.18	0
2025-01-01	1.18	1.18	1.18	1.18	0
2024-12-31	1.18	1.18	1.18	1.18	752
2024-12-30	1.18	1.16	1.16	1.16	8,794
2024-12-27	1.18	1.18	1.18	1.18	0
2024-12-26	1.18	1.18	1.18	1.18	0
2024-12-25	1.18	1.18	1.18	1.18	0
2024-12-24	1.18	1.18	1.18	1.18	3,731,396
2024-12-23	1.18	1.18	1.18	1.18	1,504
2024-12-20	1.18	1.18	1.16	1.18	114,565
2024-12-19	1.18	1.18	1.18	1.18	12,500
2024-12-18	1.18	1.18	1.18	1.18	384
2024-12-17	1.18	1.18	1.18	1.18	0
2024-12-16	1.18	1.18	1.18	1.18	0
2024-12-13	1.18	1.18	1.18	1.18	0
2024-12-12	1.18	1.18	1.18	1.18	0
2024-12-11	1.18	1.18	1.18	1.18	0
2024-12-10	1.18	1.20	1.20	1.20	77,533
2024-12-09	1.18	1.18	1.18	1.18	44
2024-12-06	1.18	1.18	1.18	1.18	0
2024-12-05	1.18	1.18	1.18	1.18	0
2024-12-04	1.18	1.18	1.18	1.18	0
2024-12-03	1.18	1.18	1.18	1.18	39,444
2024-12-02	1.20	1.20	1.18	1.18	0
2024-11-29	1.30	1.30	1.20	1.20	1,532
2024-11-28	1.23	1.23	1.23	1.23	2,862,585
2024-11-27	1.20	1.23	1.20	1.23	31,313
2024-11-26	1.25	1.25	1.20	1.23	321,679
2024-11-25	1.35	1.35	1.20	1.25	254,023
2024-11-22	1.35	1.35	1.35	1.35	0
2024-11-21	1.35	1.35	1.35	1.35	12
2024-11-20	1.35	1.35	1.35	1.35	107
2024-11-19	1.35	1.35	1.35	1.35	207
2024-11-18	1.35	1.35	1.35	1.35	0
2024-11-15	1.35	1.35	1.35	1.35	1,428
2024-11-14	1.35	1.35	1.35	1.35	289
2024-11-13	1.35	1.35	1.35	1.35	211
2024-11-12	1.35	1.35	1.35	1.35	7,624
2024-11-11	1.35	1.20	1.20	1.20	11,127
2024-11-08	1.35	1.35	1.35	1.35	829
2024-11-07	1.35	1.35	1.35	1.35	4,657
2024-11-06	1.35	1.35	1.35	1.35	42,036
2024-11-05	1.35	1.35	1.35	1.35	10,341
2024-11-04	1.35	1.35	1.35	1.35	352
2024-11-01	1.28	1.35	1.28	1.35	21,072
2024-10-31	1.28	1.28	1.28	1.28	93,492
2024-10-30	1.28	1.39	1.39	1.39	14,166
2024-10-29	1.28	1.28	1.28	1.28	4,244
2024-10-28	1.28	1.28	1.28	1.28	1,666,870
2024-10-25	1.28	1.28	1.28	1.28	350
2024-10-24	1.28	1.28	1.28	1.28	100
2024-10-23	1.28	1.28	1.28	1.28	300
2024-10-22	1.28	1.28	1.28	1.28	750
2024-10-21	1.28	1.28	1.28	1.28	130,342
2024-10-18	1.28	1.28	1.28	1.28	62,619
2024-10-17	1.28	1.28	1.28	1.28	1,503
2024-10-16	1.28	1.28	1.28	1.28	21,282
2024-10-15	1.28	1.28	1.28	1.28	15,428
2024-10-14	1.28	1.28	1.28	1.28	16,873
2024-10-11	1.28	1.28	1.28	1.28	21,699
2024-10-10	1.33	1.33	1.28	1.28	294,121
2024-10-09	1.33	1.33	1.33	1.33	0
2024-10-08	1.33	1.33	1.33	1.33	25,357
2024-10-07	1.33	1.33	1.33	1.33	37,187
2024-10-04	1.28	1.33	1.28	1.33	75,008
2024-10-03	1.20	1.28	1.15	1.28	2,194,115
2024-10-02	1.25	1.30	1.20	1.20	43,474
2024-10-01	1.35	1.30	1.20	1.25	334,798
2024-09-30	1.60	1.40	1.40	1.40	272,909
2024-09-27	1.95	1.95	1.95	1.95	0
2024-09-26	1.95	1.95	1.95	1.95	92,134
2024-09-25	2.10	2.10	1.95	1.95	250,031
2024-09-24	1.90	2.10	1.90	2.10	412,802
2024-09-23	1.90	1.90	1.90	1.90	164,824
2024-09-20	1.90	1.90	1.90	1.90	2,383
2024-09-19	1.90	1.90	1.90	1.90	250,000
2024-09-18	2.00	2.04	2.04	2.04	97,298
2024-09-17	2.00	2.00	2.00	2.00	7,235
2024-09-16	2.00	2.00	2.00	2.00	255,438
2024-09-13	2.00	2.00	2.00	2.00	22,444
2024-09-12	2.00	2.00	2.00	2.00	288,188
2024-09-11	2.00	2.00	2.00	2.00	91,919
2024-09-10	2.00	2.15	2.00	2.00	453,014
2024-09-09	1.65	2.15	1.55	2.00	3,594,915
2024-09-06	1.65	1.65	1.55	1.55	60,272
2024-09-05	1.65	1.65	1.60	1.60	20,467
2024-09-04	1.65	1.65	1.60	1.60	588
2024-09-03	1.65	1.65	1.60	1.60	28
2024-09-02	1.65	1.70	1.60	1.60	28,086
2024-08-30	1.65	1.65	1.60	1.60	100,000
2024-08-29	1.65	1.65	1.60	1.60	32,754
2024-08-28	1.65	1.65	1.60	1.60	31,000
2024-08-27	1.65	1.65	1.60	1.60	57,735
2024-08-26	1.60	1.60	1.60	1.60	0
2024-08-23	1.65	1.65	1.60	1.60	31,000
2024-08-22	1.65	1.65	1.60	1.60	0
2024-08-21	1.65	1.65	1.60	1.60	218,654
2024-08-20	1.65	1.65	1.65	1.65	1,333
2024-08-19	1.70	1.70	1.65	1.65	26,270
2024-08-16	1.70	1.70	1.70	1.70	0
2024-08-15	1.70	1.70	1.70	1.70	5,780
2024-08-14	1.70	1.70	1.70	1.70	0
2024-08-13	1.70	1.70	1.70	1.70	0
2024-08-12	1.70	1.70	1.70	1.70	0
2024-08-09	1.70	1.70	1.70	1.70	25,000
2024-08-08	1.70	1.70	1.70	1.70	86,714
2024-08-07	1.70	1.70	1.70	1.70	0
2024-08-06	1.70	1.70	1.70	1.70	0
2024-08-05	1.95	1.95	1.70	1.70	121,536
2024-08-02	1.95	1.95	1.80	1.80	123,475
2024-08-01	1.95	1.95	1.80	1.80	4,782
2024-07-31	1.95	1.95	1.80	1.80	0
2024-07-30	1.95	1.95	1.80	1.80	10,000
2024-07-29	1.95	1.95	1.80	1.80	15,593
2024-07-26	1.80	1.80	1.80	1.80	0
2024-07-25	1.95	1.98	1.98	1.98	6,150
2024-07-24	1.95	1.95	1.80	1.80	484
2024-07-23	1.95	1.95	1.80	1.80	75
2024-07-22	1.95	1.95	1.80	1.80	30,478
2024-07-19	1.80	1.80	1.80	1.80	535
2024-07-18	1.95	1.95	1.80	1.80	3,967
2024-07-17	1.95	1.95	1.80	1.80	1,030
2024-07-16	1.95	1.95	1.80	1.80	4,014
2024-07-15	1.95	1.95	1.80	1.80	85,136
2024-07-12	1.95	1.95	1.80	1.80	35,885
2024-07-11	1.80	1.80	1.80	1.80	0
2024-07-10	1.95	1.95	1.80	1.80	255
2024-07-09	1.95	1.95	1.80	1.80	16,870
2024-07-08	1.95	1.95	1.80	1.80	0
2024-07-05	1.95	1.95	1.80	1.80	38,466
2024-07-04	1.95	1.95	1.80	1.80	110,929
2024-07-03	1.95	1.95	1.80	1.80	0
2024-07-02	1.80	1.80	1.80	1.80	3,882
2024-07-01	1.95	1.94	1.94	1.94	20,466
2024-06-28	2.00	2.20	2.20	2.20	95,961
2024-06-27	1.60	2.35	1.60	2.00	1,979,520
2024-06-26	1.60	1.60	1.60	1.60	0
2024-06-25	1.60	1.73	1.60	1.60	5,119
2024-06-24	1.60	1.60	1.60	1.60	1,116
2024-06-21	1.60	1.60	1.60	1.60	37,974
2024-06-20	1.60	1.60	1.60	1.60	0
2024-06-19	1.60	1.60	1.60	1.60	0
2024-06-18	1.55	1.60	1.55	1.60	31,847
2024-06-17	1.55	1.55	1.55	1.55	99
2024-06-14	1.55	1.55	1.55	1.55	0
2024-06-13	1.55	1.55	1.55	1.55	91,656
2024-06-12	1.63	1.63	1.55	1.55	2,081,789
2024-06-11	1.63	1.63	1.63	1.63	3,463
2024-06-10	1.63	1.63	1.63	1.63	5,437
2024-06-07	1.63	1.70	1.63	1.63	2
2024-06-06	1.65	1.65	1.63	1.63	47,848
2024-06-05	1.61	1.65	1.61	1.65	48,399
2024-06-04	1.65	1.65	1.65	1.65	4,808
2024-06-03	1.65	1.65	1.55	1.65	38,712
2024-05-31	1.65	1.65	1.65	1.65	555
2024-05-30	1.65	1.65	1.65	1.65	180
2024-05-29	1.65	1.65	1.65	1.65	0
2024-05-28	1.65	1.65	1.65	1.65	139
2024-05-27	1.65	1.65	1.65	1.65	0
2024-05-24	1.65	1.65	1.65	1.65	4,531
2024-05-23	1.65	1.65	1.65	1.65	5,000
2024-05-22	1.65	1.65	1.65	1.65	166
2024-05-21	1.65	1.65	1.65	1.65	59
2024-05-20	1.65	1.65	1.65	1.65	0
2024-05-17	1.60	1.65	1.60	1.65	5,101
2024-05-16	1.60	1.60	1.60	1.60	4,620
2024-05-15	1.60	1.60	1.60	1.60	3,067
2024-05-14	1.60	1.60	1.60	1.60	35,347
2024-05-13	1.60	1.60	1.60	1.60	0
2024-05-10	1.60	1.60	1.60	1.60	2,095
2024-05-09	1.60	1.60	1.60	1.60	17,050
2024-05-08	1.60	1.60	1.60	1.60	0
2024-05-07	1.60	1.60	1.60	1.60	25,694
2024-05-06	1.60	1.60	1.60	1.60	0
2024-05-03	1.60	1.60	1.60	1.60	50,681
2024-05-02	1.60	1.60	1.60	1.60	50,931
2024-05-01	1.60	1.60	1.60	1.60	1,537
2024-04-30	1.60	1.60	1.60	1.60	62,091
2024-04-29	1.65	1.65	1.50	1.60	658,615
2024-04-26	1.80	1.66	1.63	1.65	2,290,751
2024-04-25	1.80	1.80	1.80	1.80	111
2024-04-24	1.80	1.80	1.80	1.80	47,020
2024-04-23	1.80	1.80	1.80	1.80	100,629
2024-04-22	1.80	1.80	1.80	1.80	0
2024-04-19	1.80	1.80	1.80	1.80	5,000
2024-04-18	1.80	1.80	1.70	1.80	46,512
2024-04-17	1.80	1.80	1.67	1.80	9,256
2024-04-16	1.80	1.80	1.67	1.80	7,186
2024-04-15	1.80	1.80	1.80	1.80	12,000
2024-04-12	1.80	1.80	1.80	1.80	120,570
2024-04-11	1.80	1.80	1.80	1.80	45,000
2024-04-10	1.80	1.80	1.80	1.80	20,000
2024-04-09	1.80	1.80	1.80	1.80	1,086
2024-04-08	1.80	1.80	1.80	1.80	54,700
2024-04-05	1.80	1.80	1.80	1.80	40,280
2024-04-04	1.80	1.80	1.80	1.80	20,000
2024-04-03	1.80	1.90	1.80	1.80	130,033
2024-04-02	1.80	1.80	1.80	1.80	5,889
2024-04-01	1.80	1.80	1.80	1.80	0
2024-03-29	1.80	1.80	1.80	1.80	0
2024-03-28	1.80	1.90	1.80	1.80	10,261
2024-03-27	1.80	1.80	1.80	1.80	153,552
2024-03-26	1.80	1.80	1.80	1.80	500
2024-03-25	1.80	1.80	1.80	1.80	37,810
2024-03-22	1.80	1.80	1.80	1.80	97,146
2024-03-21	1.80	1.80	1.80	1.80	150,395
2024-03-20	1.75	1.80	1.75	1.80	177
2024-03-19	1.75	1.75	1.75	1.75	3,467
2024-03-18	1.75	1.75	1.75	1.75	50,056
2024-03-15	1.73	1.80	1.73	1.75	56,413
2024-03-14	1.73	1.73	1.73	1.73	74,167
2024-03-13	1.73	1.73	1.73	1.73	11,401
2024-03-12	1.65	1.79	1.79	1.79	244,326
2024-03-11	1.70	1.70	1.65	1.65	310,304
2024-03-08	1.65	1.70	1.65	1.70	78
2024-03-07	1.65	1.65	1.65	1.65	642
2024-03-06	1.65	1.70	1.65	1.65	423,838
2024-03-05	1.85	1.85	1.65	1.65	409,662
2024-03-04	1.85	2.00	1.85	1.85	252,193
2024-03-01	1.85	1.85	1.85	1.85	20,701
2024-02-29	1.85	1.85	1.85	1.85	50,106
2024-02-28	1.85	1.85	1.85	1.85	0
2024-02-27	1.95	1.95	1.85	1.85	892,966
2024-02-26	1.85	1.95	1.80	1.95	367,511
2024-02-23	1.85	1.85	1.80	1.80	238,383
2024-02-22	1.85	1.85	1.80	1.80	164,313
2024-02-21	1.80	1.80	1.80	1.80	10,273
2024-02-20	1.90	1.90	1.80	1.80	1,821,594
2024-02-19	1.90	1.90	1.90	1.90	260,514
2024-02-16	1.90	1.90	1.90	1.90	20,500
2024-02-15	1.90	1.90	1.90	1.90	11,480
2024-02-14	1.90	1.90	1.90	1.90	111,881
2024-02-13	1.90	1.90	1.90	1.90	63,000
2024-02-12	1.85	1.90	1.80	1.90	690,924
2024-02-09	1.90	1.90	1.80	1.85	105,104
2024-02-08	1.90	1.90	1.85	1.85	36,609
2024-02-07	1.90	1.90	1.85	1.85	144,489
2024-02-06	1.80	1.85	1.80	1.85	173,392
2024-02-05	1.85	1.85	1.85	1.85	26,889
2024-02-02	1.90	1.90	1.85	1.85	250,998
2024-02-01	1.85	1.85	1.85	1.85	81,494
2024-01-31	1.85	1.90	1.85	1.86	580,702
2024-01-30	1.85	1.94	1.80	1.90	470,153
2024-01-29	1.85	1.85	1.80	1.85	1,092,958
2024-01-26	1.85	1.85	1.85	1.85	80,391
2024-01-25	1.85	1.85	1.85	1.85	100,526
2024-01-24	1.85	1.85	1.85	1.85	85,263
2024-01-23	1.63	1.85	1.63	1.85	431,868
2024-01-22	1.63	1.63	1.63	1.63	240,489
2024-01-19	1.60	1.65	1.60	1.63	160,000
2024-01-18	1.60	1.60	1.60	1.60	290,206
2024-01-17	1.60	1.60	1.60	1.60	30,014
2024-01-16	1.55	1.65	1.56	1.60	252,010
2024-01-15	1.48	1.60	1.45	1.60	1,078,698
2024-01-12	1.55	1.55	1.48	1.52	3,520,043
2024-01-11	1.55	1.55	1.45	1.45	1,460,507
2024-01-10	1.88	1.88	1.59	1.59	6,156,001
2024-01-09	2.65	2.65	2.65	2.65	66,032
2024-01-08	2.85	2.85	2.65	2.65	17,162
2024-01-05	2.75	2.85	2.54	2.80	408,127
2024-01-04	2.65	2.82	2.75	2.75	392,701
2024-01-03	2.65	2.65	2.65	2.65	1,820,883
2024-01-02	2.65	2.65	2.65	2.65	0
2024-01-01	2.65	2.65	2.65	2.65	0
2023-12-29	2.65	2.65	2.65	2.65	7,707
2023-12-28	2.65	2.65	2.65	2.65	17,000
2023-12-27	2.65	2.65	2.65	2.65	398
2023-12-26	2.65	2.65	2.65	2.65	0
2023-12-25	2.65	2.65	2.65	2.65	0
2023-12-22	2.65	2.65	2.65	2.65	954
2023-12-21	2.65	2.65	2.65	2.65	205,959
2023-12-20	2.90	2.90	2.65	2.65	223,094
2023-12-19	2.65	2.65	2.65	2.65	24,730
2023-12-18	2.65	2.65	2.65	2.65	10,000
2023-12-15	2.55	2.65	2.54	2.54	317,510
2023-12-14	2.55	2.55	2.52	2.52	6,866
2023-12-13	2.55	2.55	2.55	2.55	1,945
2023-12-12	2.55	2.55	2.55	2.55	18,796
2023-12-11	2.55	2.55	2.55	2.55	0
2023-12-08	2.55	2.55	2.55	2.55	1,562
2023-12-07	2.55	2.55	2.55	2.55	50,000
2023-12-06	2.55	2.55	2.55	2.55	0
2023-12-05	2.55	2.55	2.55	2.55	78
2023-12-04	2.55	2.55	2.55	2.55	7,507
2023-12-01	2.75	2.75	2.55	2.55	189,292
2023-11-30	2.75	2.75	2.75	2.75	20,046
2023-11-29	2.75	2.75	2.75	2.75	172
2023-11-28	2.65	2.75	2.52	2.75	5,649
2023-11-27	2.65	2.65	2.65	2.65	0
2023-11-24	2.65	2.65	2.65	2.65	80,048
2023-11-23	2.65	2.65	2.65	2.65	16,379
2023-11-22	2.65	2.65	2.65	2.65	9,586
2023-11-21	2.55	2.65	2.55	2.65	20,205
2023-11-20	2.55	2.55	2.55	2.55	171
2023-11-17	2.55	2.55	2.55	2.55	230,305
2023-11-16	2.55	2.55	2.55	2.55	48,293
2023-11-15	2.55	2.55	2.55	2.55	26,558
2023-11-14	2.55	2.55	2.55	2.55	115,000
2023-11-13	2.55	2.55	2.55	2.55	300
2023-11-10	2.55	2.55	2.55	2.55	431,458
2023-11-09	2.55	2.55	2.55	2.55	1,044,649
2023-11-08	2.55	2.55	2.55	2.55	301,300
2023-11-07	2.65	2.65	2.55	2.55	156,106
2023-11-06	3.05	3.05	2.60	2.65	353,420
2023-11-03	2.80	3.05	2.80	2.90	557,211
2023-11-02	2.75	2.80	2.75	2.80	328,850
2023-11-01	2.60	2.86	2.86	2.86	20,521
2023-10-31	2.60	2.60	2.60	2.60	0
2023-10-30	2.60	2.60	2.60	2.75	0
2023-10-27	2.75	2.75	2.75	2.75	0
2023-10-26	2.75	2.75	2.75	2.75	5,647
2023-10-25	2.75	2.75	2.75	2.75	18,341
2023-10-24	2.75	2.75	2.75	2.75	1,572
2023-10-23	2.75	2.75	2.75	2.75	0
2023-10-20	2.75	2.75	2.75	2.75	0
2023-10-19	2.75	2.75	2.75	2.75	50,300
2023-10-18	2.75	2.75	2.75	2.75	19,083
2023-10-17	2.75	2.75	2.75	2.75	3,095
2023-10-16	2.75	2.75	2.75	2.75	2,602
2023-10-13	2.75	2.75	2.75	2.75	114,400
2023-10-12	2.75	2.75	2.75	2.75	1,603
2023-10-11	2.75	2.75	2.75	2.75	11,636
2023-10-10	2.60	2.75	2.60	2.75	25,155
2023-10-09	2.60	2.60	2.60	2.60	19,070
2023-10-06	2.60	2.60	2.60	2.60	223,889
2023-10-05	2.70	2.70	2.70	2.70	504,720
2023-10-04	2.60	2.70	2.60	2.70	1,316,769
2023-10-03	2.55	2.60	2.55	2.60	145,355
2023-10-02	2.85	2.52	2.52	2.52	528,129
2023-09-29	2.85	2.85	2.74	2.85	188,485
2023-09-28	2.85	2.85	2.85	2.85	121,111
2023-09-27	2.85	2.85	2.85	2.85	108,119
2023-09-26	2.85	2.85	2.85	2.85	141,067
2023-09-25	2.85	2.85	2.85	2.85	84,982
2023-09-22	3.06	3.25	2.75	3.06	513,106
2023-09-21	3.50	3.50	3.25	3.25	633
2023-09-20	3.50	3.50	3.25	3.25	35,517
2023-09-19	3.25	3.25	3.25	3.25	205,051
2023-09-18	3.25	3.25	3.25	3.25	1,162
2023-09-15	3.25	3.25	3.25	3.25	142,875
2023-09-14	3.35	3.35	3.25	3.25	255,136
2023-09-13	3.60	3.60	3.35	3.35	277
2023-09-12	3.60	3.60	3.35	3.35	102,268
2023-09-11	3.25	3.60	3.00	3.35	1,066,156
2023-09-08	3.75	3.58	3.25	3.25	342,325
2023-09-07	4.25	4.08	3.75	3.75	1,176,221
2023-09-06	3.25	4.75	3.25	4.25	2,425,173
2023-09-05	3.25	3.25	3.25	3.25	639
2023-09-04	3.25	3.25	3.25	3.25	1,100
2023-09-01	3.25	3.25	3.25	3.25	0
2023-08-31	3.25	3.25	3.25	3.25	75,331
2023-08-30	3.16	3.25	3.16	3.25	221
2023-08-29	3.25	3.25	3.25	3.25	7,577
2023-08-28	3.25	3.25	3.25	3.25	0
2023-08-25	3.25	3.25	3.25	3.25	0
2023-08-24	3.25	3.25	3.25	3.25	30,963
2023-08-23	3.25	3.25	3.25	3.25	0
2023-08-22	3.25	3.25	3.25	3.25	7,288
2023-08-21	3.25	3.25	3.25	3.25	1,502
2023-08-18	3.25	3.25	3.25	3.25	21,078
2023-08-17	3.25	3.25	3.25	3.25	5,805
2023-08-16	3.25	3.25	3.25	3.25	0
2023-08-15	3.25	3.25	3.25	3.25	0
2023-08-14	3.25	3.25	3.25	3.25	700
2023-08-11	3.25	3.25	3.25	3.25	99
2023-08-10	3.25	3.25	3.25	3.25	3,267
2023-08-09	3.50	3.50	3.25	3.25	0
2023-08-08	3.25	3.25	3.25	3.25	1,185
2023-08-07	3.25	3.25	3.25	3.25	22,483
2023-08-04	3.25	3.25	3.25	3.25	62,313
2023-08-03	3.16	3.50	3.16	3.25	22,972
2023-08-02	3.25	3.25	3.25	3.25	3,785
2023-08-01	3.25	3.25	3.25	3.25	0
2023-07-31	3.25	3.25	3.25	3.25	95,607
2023-07-28	3.25	3.25	3.25	3.25	82,402
2023-07-27	3.25	3.25	3.25	3.25	0
2023-07-26	3.25	3.26	3.26	3.26	31,952
2023-07-25	3.25	3.26	3.25	3.25	1,384
2023-07-24	3.25	3.25	3.25	3.25	22,157
2023-07-21	3.25	3.25	3.25	3.25	10,999
2023-07-20	3.25	3.25	3.25	3.25	1,313
2023-07-19	3.25	3.25	3.25	3.25	188
2023-07-18	3.25	3.25	3.25	3.25	0
2023-07-17	3.25	3.25	3.25	3.25	10,692,611
2023-07-14	3.25	3.56	3.56	3.56	7,228
2023-07-13	3.25	3.40	3.25	3.25	158,558
2023-07-12	3.25	3.25	3.25	3.25	104,438
2023-07-11	3.25	3.56	3.56	3.56	20,835
2023-07-10	3.25	3.25	3.25	3.25	441
2023-07-07	3.25	3.26	3.25	3.25	172,740
2023-07-06	3.25	3.56	3.56	3.56	9,152
2023-07-05	3.25	3.56	3.25	3.25	31,245
2023-07-04	3.25	3.56	3.25	3.25	17,329
2023-07-03	3.25	3.56	3.25	3.25	217,339
2023-06-30	3.25	3.25	3.25	3.25	205,869
2023-06-29	3.75	3.50	3.25	3.25	497,747
2023-06-28	3.75	3.75	3.75	3.75	125,658
2023-06-27	3.75	3.75	3.75	3.75	17,134
2023-06-26	3.75	3.75	3.75	3.75	345,239
2023-06-23	3.75	3.75	3.75	3.75	150,022
2023-06-22	3.75	3.75	3.75	3.75	24,776
2023-06-21	3.50	3.75	3.50	3.75	52,538
2023-06-20	3.75	4.08	3.25	4.08	273,325
2023-06-19	4.00	4.48	3.75	4.48	104,630
2023-06-16	4.00	4.10	4.00	4.00	52,257
2023-06-15	4.00	4.00	4.00	4.00	57,868
2023-06-14	3.25	4.00	3.25	4.00	484,300
2023-06-13	3.50	3.50	3.50	3.50	105,672
2023-06-12	3.50	3.50	3.50	3.50	209,956
2023-06-09	3.50	3.50	3.50	3.50	158,572
2023-06-08	4.25	4.25	4.25	4.25	158,783
2023-06-07	4.25	4.25	4.25	4.25	31,880
2023-06-06	4.00	4.25	4.00	4.25	170,249
2023-06-05	4.00	4.00	4.00	4.00	11,205
2023-06-02	3.50	4.00	3.25	4.00	165,471
2023-06-01	4.00	4.08	3.25	3.25	275,078
2023-05-31	4.00	3.75	3.60	3.75	24,900
2023-05-30	4.25	4.25	3.75	3.75	188,949
2023-05-29	4.25	4.25	4.25	4.25	0
2023-05-26	4.60	4.60	4.25	4.25	150,822
2023-05-25	3.80	4.60	3.80	4.60	379,834
2023-05-24	4.10	3.92	3.92	3.92	543,126
2023-05-23	4.25	4.25	3.75	4.10	165,014
2023-05-22	4.75	4.75	4.25	4.25	150,425
2023-05-19	4.75	4.75	4.75	4.75	25,425
2023-05-18	4.75	4.75	4.70	4.75	204,101
2023-05-17	4.75	4.75	4.75	4.75	45,000
2023-05-16	5.25	5.25	4.50	4.75	114,989
2023-05-15	5.25	5.50	5.25	5.25	16,979
2023-05-12	5.50	5.50	5.25	5.25	37,412
2023-05-11	5.25	5.25	5.25	5.25	23,579
2023-05-10	5.25	5.25	5.25	5.25	5,200
2023-05-09	5.25	5.25	5.25	5.25	18,023
2023-05-08	5.25	5.25	5.25	5.25	0
2023-05-05	5.25	5.25	5.25	5.25	0
2023-05-04	5.25	5.25	5.25	5.25	1,361
2023-05-03	5.25	5.25	5.25	5.25	97,089
2023-05-02	5.25	5.25	5.25	5.25	26,653
2023-05-01	5.25	5.25	5.25	5.25	0
2023-04-28	5.25	5.25	5.25	5.25	12,701
2023-04-27	5.25	5.25	5.25	5.25	7,894
2023-04-26	5.25	5.25	5.25	5.25	0
2023-04-25	5.25	5.25	5.25	5.25	96
2023-04-24	5.25	5.25	5.25	5.25	560
2023-04-21	5.25	5.25	5.25	5.25	2,156
2023-04-20	5.25	5.25	5.25	5.25	25,142
2023-04-19	5.10	5.25	5.10	5.25	75,046
2023-04-18	5.10	5.10	5.10	5.10	10,094
2023-04-17	5.10	5.10	5.10	5.10	57,649
2023-04-14	5.10	5.10	5.10	5.10	100
2023-04-13	5.10	5.10	5.10	5.10	2,024
2023-04-12	5.25	5.25	5.25	5.25	27,790
2023-04-11	5.25	5.25	5.25	5.25	74,360
2023-04-10	5.25	5.25	5.25	5.25	0
2023-04-07	5.25	5.25	5.25	5.25	0
2023-04-06	5.25	5.25	5.25	5.25	35,000
2023-04-05	5.25	5.25	5.25	5.25	2,460
2023-04-04	5.25	5.25	5.25	5.25	78,415
2023-04-03	5.25	5.25	5.25	5.25	24,444
2023-03-31	6.00	6.00	5.25	5.25	100,815
2023-03-30	6.00	6.00	6.00	6.00	100
2023-03-29	6.00	6.00	6.00	6.00	0
2023-03-28	6.00	6.00	6.00	6.00	167
2023-03-27	6.00	6.00	6.00	6.00	361
2023-03-24	6.00	6.00	6.00	6.00	5,624
2023-03-23	6.00	6.00	6.00	6.00	58
2023-03-22	6.00	6.00	6.00	6.00	1,135
2023-03-21	6.00	6.00	6.00	6.00	20,299
2023-03-20	6.00	6.00	6.00	6.00	0
2023-03-17	6.00	6.00	6.00	6.00	215
2023-03-16	6.00	6.00	6.00	6.00	83
2023-03-15	5.75	6.00	5.50	6.00	18,126
2023-03-14	5.75	5.75	5.75	5.75	15,432
2023-03-13	5.75	5.75	5.75	5.75	10,766
2023-03-10	5.75	5.75	5.75	5.75	0
2023-03-09	5.75	5.75	5.75	5.75	0
2023-03-08	5.75	5.75	5.75	5.75	25,582
2023-03-07	6.25	6.25	5.75	5.75	208,630
2023-03-06	6.25	6.25	6.25	6.25	93,653
2023-03-03	6.25	6.25	6.25	6.25	228,092
2023-03-02	6.38	6.38	6.13	6.13	60,852
2023-03-01	6.63	6.63	6.38	6.38	27,718
2023-02-28	6.50	6.50	6.50	6.50	0
2023-02-27	6.50	6.50	6.50	6.50	2,672
2023-02-24	6.50	6.50	6.50	6.50	215,983
2023-02-23	6.50	6.50	6.50	6.50	119,452
2023-02-22	6.50	6.50	6.50	6.50	236,652
2023-02-21	6.50	6.50	6.50	6.50	50
2023-02-20	6.50	6.50	6.50	6.50	0
2023-02-17	6.50	6.50	6.50	6.50	4,050
2023-02-16	6.50	6.50	6.50	6.50	24
2023-02-15	6.50	7.00	6.50	6.50	63,498
2023-02-14	6.13	6.13	6.13	6.13	18,912
2023-02-13	6.13	6.13	6.13	6.13	1,826
2023-02-10	6.13	6.13	6.13	6.13	40,000
2023-02-09	6.13	6.40	6.13	6.13	45,773
2023-02-08	6.25	6.40	6.13	6.13	13,575
2023-02-07	6.25	6.25	6.25	6.25	0
2023-02-06	6.25	6.25	6.25	6.25	4,111
2023-02-03	6.25	6.25	6.25	6.25	8,748
2023-02-02	6.25	6.25	6.25	6.25	36,306
2023-02-01	6.25	6.25	6.25	6.25	2,500
2023-01-31	6.50	6.50	6.25	6.25	55,420
2023-01-30	6.50	6.50	6.50	6.50	991
2023-01-27	6.75	6.75	6.75	6.75	453,262
2023-01-26	6.88	6.88	6.75	6.75	6,454
2023-01-25	7.25	7.25	6.88	6.88	50,000
2023-01-24	7.25	7.25	7.25	7.25	0
2023-01-23	7.50	7.50	7.50	7.50	50,050
2023-01-20	8.45	8.45	8.00	8.00	212
2023-01-19	8.45	8.45	8.45	8.45	837
2023-01-18	8.45	8.45	8.45	8.45	5,748
2023-01-17	8.45	8.45	8.45	8.45	25,337
2023-01-16	8.70	8.70	8.45	8.45	10,000
2023-01-13	8.70	8.70	8.70	8.70	1,205
2023-01-12	8.70	8.70	8.70	8.70	15,011
2023-01-11	9.00	9.00	8.70	8.70	550,000
2023-01-10	8.75	8.75	8.75	8.75	0
2023-01-09	8.75	8.75	8.75	8.75	25,995
2023-01-06	8.50	8.75	8.50	8.75	6,638
2023-01-05	8.50	8.50	8.50	8.50	15,512
2023-01-04	8.50	8.50	8.50	8.50	2,717
2023-01-03	8.50	8.50	8.50	8.50	549
2023-01-02	8.50	8.50	8.50	8.50	0
2022-12-30	8.13	8.50	8.13	8.50	34,798
2022-12-29	8.50	8.50	8.38	8.38	7,500
2022-12-28	8.50	8.50	8.50	8.50	120,342
2022-12-27	8.50	8.50	8.50	8.50	0
2022-12-26	8.50	8.50	8.50	8.50	0
2022-12-23	8.25	8.50	8.25	8.50	0
2022-12-22	8.50	8.50	8.50	8.50	20,506
2022-12-21	8.25	8.50	8.25	8.50	3,223
2022-12-20	8.50	9.00	8.50	8.50	0
2022-12-19	8.75	8.75	8.50	8.50	40,017
2022-12-16	8.75	8.95	8.95	8.75	15,560
2022-12-15	8.75	9.00	8.75	8.75	3,433
2022-12-14	8.75	8.75	8.50	8.75	17,217
2022-12-13	8.75	8.75	8.75	8.75	0
2022-12-12	8.75	8.75	8.75	8.75	712
2022-12-09	8.75	8.00	8.00	8.00	950
2022-12-08	8.75	8.75	8.75	8.75	0
2022-12-07	8.75	8.75	8.75	8.75	555
2022-12-06	8.75	8.75	8.75	8.75	0
2022-12-05	8.75	8.75	8.75	8.75	1,606
2022-12-02	8.75	8.75	8.75	8.75	7,500
2022-12-01	8.75	8.75	8.75	8.75	16,378
2022-11-30	8.75	8.75	8.75	8.75	2,565
2022-11-29	8.50	8.75	8.50	8.75	35,366
2022-11-28	8.50	8.50	8.50	8.50	504
2022-11-25	8.50	8.50	8.50	8.50	481
2022-11-24	8.50	8.50	8.50	8.50	70,000
2022-11-23	8.38	8.50	8.38	8.50	27,205
2022-11-22	8.75	8.75	8.38	8.38	160,851
2022-11-21	8.75	8.75	8.75	8.75	3,596
2022-11-18	9.50	9.50	8.75	8.75	60,510
2022-11-17	9.50	9.50	9.50	9.50	0
2022-11-16	10.50	10.50	9.50	9.50	0
2022-11-15	10.50	10.50	10.50	10.50	16,550
2022-11-14	10.50	10.50	10.50	10.50	4,576
2022-11-11	10.75	10.75	10.50	10.50	81
2022-11-10	10.75	10.75	10.75	10.75	0
2022-11-09	10.25	10.75	10.25	10.75	15,173
2022-11-08	10.50	10.50	10.25	10.25	6,281
2022-11-07	10.50	10.50	10.50	10.50	135
2022-11-04	11.25	11.25	10.00	10.50	33,194
2022-11-03	11.25	11.25	11.25	11.25	20,000
2022-11-02	11.75	11.75	11.25	11.25	822
2022-11-01	11.75	11.75	11.75	11.75	1
2022-10-31	11.75	11.75	11.75	11.75	65,016
2022-10-28	11.75	11.75	11.75	11.75	0
2022-10-27	11.75	11.75	11.75	11.75	0
2022-10-26	11.75	11.75	11.75	11.75	15,160
2022-10-25	11.75	11.75	11.75	11.75	30
2022-10-24	11.75	11.75	11.75	11.75	0
2022-10-21	11.75	11.75	11.75	11.75	1,556
2022-10-20	11.75	11.75	11.75	11.75	0
2022-10-19	12.00	12.00	11.75	11.75	0
2022-10-18	12.00	12.00	12.00	12.00	32,596
2022-10-17	11.50	12.00	11.50	12.00	7,500
2022-10-14	11.50	11.50	11.50	11.50	77
2022-10-13	11.50	11.50	11.50	11.50	0
2022-10-12	11.50	11.50	11.50	11.50	236
2022-10-11	11.50	11.50	11.50	11.50	0
2022-10-10	12.50	12.50	11.00	11.50	1,600
2022-10-07	12.50	12.50	11.00	12.00	27,627
2022-10-06	12.00	12.50	12.00	12.50	12,000
2022-10-05	12.00	12.00	12.00	12.00	1
2022-10-04	12.00	12.00	12.00	12.00	0
2022-10-03	12.00	12.00	12.00	12.00	97
2022-09-30	12.00	12.00	11.00	12.00	23,429
2022-09-29	12.00	12.00	10.50	11.50	67,805
2022-09-28	12.75	12.75	11.50	12.00	20,317
2022-09-27	12.25	12.25	12.25	12.25	2,324
2022-09-26	12.25	12.25	12.25	12.25	23
2022-09-23	12.25	12.25	12.25	12.25	80
2022-09-22	12.75	12.75	11.75	12.25	12,846
2022-09-21	12.75	12.75	12.75	12.75	10,020
2022-09-20	12.75	12.75	11.50	12.75	88
2022-09-19	12.75	12.75	12.75	12.75	0
2022-09-16	12.75	12.75	12.75	12.75	430
2022-09-15	12.75	12.75	11.50	12.75	314
2022-09-14	12.75	12.75	11.50	12.75	2,396
2022-09-13	12.50	12.75	11.00	12.75	15,916
2022-09-12	12.50	14.00	14.00	12.50	10,827
2022-09-09	13.00	13.00	12.00	13.00	40,000
2022-09-08	13.00	13.00	12.00	13.00	20
2022-09-07	13.00	13.00	12.00	13.00	0
2022-09-06	12.75	13.00	11.50	13.00	7,352
2022-09-05	12.75	12.75	11.50	12.75	0
2022-09-02	12.75	13.00	11.50	12.75	12,388
2022-09-01	12.75	12.75	12.75	12.75	3,141
2022-08-31	12.75	12.75	12.75	12.75	100
2022-08-30	13.50	13.50	12.50	12.75	14,727
2022-08-29	13.50	13.50	13.50	13.50	0
2022-08-26	13.50	13.50	13.50	13.50	0
2022-08-25	13.50	14.00	14.00	13.50	13,911
2022-08-24	14.00	14.00	13.50	13.50	124,616
2022-08-23	13.00	14.00	12.50	14.00	39,666
2022-08-22	13.00	13.00	11.50	13.00	453
2022-08-19	13.00	13.00	11.50	13.00	1,547
2022-08-18	13.00	13.00	13.00	13.00	0
2022-08-17	13.00	13.00	13.00	13.00	34
2022-08-16	13.00	13.00	13.00	13.00	55
2022-08-15	13.00	13.00	13.00	13.00	3,773
2022-08-12	13.00	13.00	11.50	13.00	91
2022-08-11	13.50	13.50	12.00	13.00	1,451
2022-08-10	13.50	13.50	12.00	13.50	111
2022-08-09	13.50	13.50	13.50	13.50	605
2022-08-08	13.50	13.50	13.50	13.50	32,634
2022-08-05	13.50	13.50	13.50	13.50	147
2022-08-04	13.50	13.50	13.50	13.50	17
2022-08-03	13.50	13.50	13.50	13.50	10,070
2022-08-02	13.50	13.50	13.50	13.50	1,111
2022-08-01	13.50	13.50	11.00	13.50	148
2022-07-29	13.50	13.50	13.50	13.50	3,627
2022-07-28	14.50	14.50	13.00	13.50	41,243
2022-07-27	14.50	14.50	13.00	14.50	0
2022-07-26	16.00	16.50	14.50	14.50	257,500
2022-07-25	16.50	16.50	16.00	16.50	25,177
2022-07-22	16.50	16.50	16.00	16.50	1,973
2022-07-21	17.00	17.00	16.00	16.50	10,000
2022-07-20	17.00	17.00	16.00	17.00	13,925
2022-07-19	17.00	17.00	17.00	17.00	0
2022-07-18	17.00	17.00	17.00	17.00	1,056
2022-07-15	17.00	17.00	17.00	17.00	0
2022-07-14	17.00	18.00	18.00	18.00	10,899
2022-07-13	17.00	17.90	17.90	17.90	12,897
2022-07-12	17.00	17.00	17.00	17.00	6,776
2022-07-11	17.50	17.50	16.00	17.00	0
2022-07-08	17.50	17.50	16.00	17.50	259
2022-07-07	17.50	17.50	16.00	17.50	1,067
2022-07-06	17.50	17.50	16.00	17.50	730
2022-07-05	17.50	17.50	16.00	17.50	0
2022-07-04	17.50	17.50	16.00	17.50	2,231
2022-07-01	18.50	18.50	17.00	17.50	4,255
2022-06-30	17.50	18.50	16.00	18.50	1,087
2022-06-29	18.00	18.00	16.50	18.00	323
2022-06-28	18.00	18.00	16.50	18.00	113
2022-06-27	18.00	18.00	16.50	18.00	1,831
2022-06-24	18.00	18.00	18.00	18.00	0
2022-06-23	18.00	18.00	18.00	18.00	13,111
2022-06-22	18.00	18.00	18.00	18.00	0
2022-06-21	18.00	18.00	18.00	18.00	5,371
2022-06-20	18.00	18.00	18.00	18.00	1,093
2022-06-17	18.00	18.00	18.00	18.00	0
2022-06-16	17.50	17.50	17.50	18.00	49
2022-06-15	17.40	17.40	17.40	18.00	5,361
2022-06-14	18.00	18.00	18.00	18.00	0
2022-06-13	20.00	20.00	18.50	18.50	29,674
2022-06-10	21.50	21.50	20.00	20.00	27,178
2022-06-09	21.50	21.50	20.00	21.50	0
2022-06-08	21.50	21.50	20.00	21.50	1,750
2022-06-07	21.50	21.50	20.00	21.50	1,128
2022-06-06	21.50	21.50	20.00	21.50	0
2022-06-03	21.50	21.50	21.50	21.50	0
2022-06-02	21.50	21.50	21.50	21.50	0
2022-06-01	21.50	21.50	20.00	21.50	4,115
2022-05-31	21.50	21.50	20.00	21.50	0
2022-05-30	21.50	21.50	20.00	21.50	0
2022-05-27	21.50	21.50	20.00	21.50	5,555
2022-05-26	21.50	21.50	20.00	21.50	0
2022-05-25	21.50	21.50	20.00	21.50	503
2022-05-24	21.50	21.50	20.00	21.50	41
2022-05-23	21.50	21.50	20.00	21.50	0
2022-05-20	21.50	21.50	21.50	21.50	2,227
2022-05-19	21.50	21.50	20.00	21.50	58
2022-05-18	22.50	22.50	21.00	21.50	78,986
2022-05-17	22.50	22.50	22.50	22.50	14,462
2022-05-16	23.50	23.50	22.00	22.50	12,401
2022-05-13	23.50	23.50	23.50	23.50	2,636
2022-05-12	24.50	25.00	25.00	23.50	13,809
2022-05-11	24.50	24.50	23.00	24.00	125
2022-05-10	22.50	24.00	21.00	24.00	16,189
2022-05-09	22.50	22.50	21.00	22.50	1,094
2022-05-06	22.50	22.50	21.00	22.50	208
2022-05-05	22.50	22.50	21.00	22.50	412
2022-05-04	20.50	22.50	20.00	22.50	13,694
2022-05-03	20.00	21.00	19.00	21.00	14,507
2022-05-02	20.00	20.00	20.00	20.00	0
2022-04-29	20.00	20.00	19.00	20.00	410
2022-04-28	18.50	19.50	17.00	19.50	18,389
2022-04-27	18.50	18.50	17.00	18.50	346
2022-04-26	18.50	18.50	18.50	18.50	557
2022-04-25	18.50	18.50	17.00	18.50	0
2022-04-22	18.50	18.50	18.50	18.50	0
2022-04-21	18.50	18.50	18.50	18.50	47
2022-04-20	18.50	18.50	18.50	18.50	0
2022-04-19	18.50	18.50	18.50	18.50	5,250
2022-04-18	18.50	18.50	18.50	18.50	0
2022-04-15	18.50	18.50	18.50	18.50	0
2022-04-14	17.50	18.50	17.00	18.50	27,523
2022-04-13	15.75	17.50	15.00	17.50	32,921
2022-04-12	15.00	15.75	13.50	15.75	22,103
2022-04-11	15.00	15.00	13.50	15.00	0
2022-04-08	15.00	15.00	15.00	15.00	1,666
2022-04-07	15.00	15.00	13.50	15.00	0
2022-04-06	15.00	15.00	13.50	15.00	0
2022-04-05	15.00	15.00	15.00	15.00	46,993
2022-04-04	14.50	15.00	14.25	15.00	103,309
2022-04-01	15.50	15.50	14.50	14.50	72,135
2022-03-31	16.75	16.75	15.50	15.50	16,639
2022-03-30	16.75	16.75	16.75	16.75	17,331
2022-03-29	16.75	16.75	16.75	16.75	0
2022-03-28	16.75	16.75	16.75	16.75	13,611
2022-03-25	16.75	16.75	16.75	16.75	0
2022-03-24	16.75	16.75	16.75	16.75	2,000
2022-03-23	16.75	16.75	15.50	16.75	24,126
2022-03-22	16.75	16.75	16.75	16.75	49,956
2022-03-21	15.50	16.75	15.50	16.75	64,274
2022-03-18	15.50	15.50	15.50	15.50	0
2022-03-17	15.50	15.50	15.50	15.50	0
2022-03-16	15.50	15.50	15.50	15.50	91
2022-03-15	15.50	15.50	15.50	15.50	1,666
2022-03-14	15.50	15.50	15.50	15.50	32,559
2022-03-11	15.50	15.50	15.50	15.50	107,307
2022-03-10	15.50	15.50	15.50	15.50	1,214
2022-03-09	16.00	16.00	15.50	15.50	10,312
2022-03-08	16.50	16.50	16.00	16.00	13,850
2022-03-07	17.50	17.50	16.50	16.50	131
2022-03-04	19.00	19.00	17.50	17.50	29,832
2022-03-03	19.00	19.00	19.00	19.00	0
2022-03-02	19.00	19.00	19.00	19.00	0
2022-03-01	21.00	21.00	19.00	19.00	10,961
2022-02-28	21.00	21.00	21.00	21.00	4,586
2022-02-25	21.50	21.50	20.00	21.00	0
2022-02-24	21.00	21.00	21.00	21.00	1,111
2022-02-23	21.00	21.00	21.00	21.00	695
2022-02-22	21.00	21.00	21.00	21.00	0
2022-02-21	21.50	21.50	20.00	21.00	718
2022-02-18	21.50	21.50	20.00	21.00	5,434
2022-02-17	21.50	21.50	21.50	21.50	1,181
2022-02-16	21.50	21.50	21.50	21.50	0
2022-02-15	21.50	21.50	21.50	21.50	571
2022-02-14	21.50	21.50	20.00	21.50	2,630
2022-02-11	21.50	21.50	20.00	21.50	2,403
2022-02-10	21.50	21.50	21.50	21.50	16,205
2022-02-09	21.50	21.50	21.50	21.50	2,967
2022-02-08	21.50	21.50	21.50	21.50	0
2022-02-07	22.50	22.50	21.50	21.50	11,127
2022-02-04	22.50	22.50	22.50	22.50	500
2022-02-03	22.50	22.50	22.50	22.50	9,731
2022-02-02	22.50	22.00	22.00	22.00	3,645
2022-02-01	22.50	22.50	22.50	22.50	5,573
2022-01-31	22.50	22.50	22.50	22.50	40,000
2022-01-28	22.50	22.50	22.50	22.50	2,331
2022-01-27	22.50	22.50	22.50	22.50	0
2022-01-26	22.50	22.50	22.50	22.50	2,178
2022-01-25	22.50	22.50	22.50	22.50	446
2022-01-24	23.50	23.50	22.50	22.50	2,505
2022-01-21	23.00	23.50	23.00	23.50	2,126
2022-01-20	23.50	23.50	22.50	23.00	54,104
2022-01-19	23.50	23.50	23.50	23.50	7,090
2022-01-18	24.00	24.00	23.50	23.50	5,887
2022-01-17	23.50	24.00	23.50	24.00	15,188
2022-01-14	23.50	23.50	22.00	23.50	4,480
2022-01-13	19.00	25.00	23.50	23.50	89,563
2022-01-12	26.75	26.75	25.50	26.75	1,261
2022-01-11	26.75	26.75	26.75	26.75	1,982
2022-01-10	26.75	26.75	26.75	26.75	213
2022-01-07	26.50	27.20	27.20	26.75	22,555
2022-01-06	26.50	26.50	26.50	26.50	5,104
2022-01-05	26.50	25.00	25.00	25.00	25,566
2022-01-04	27.00	27.00	26.50	26.50	2,795
2022-01-03	27.00	27.00	27.00	27.00	0
2021-12-31	27.00	27.00	27.00	27.00	2,222
2021-12-30	28.00	28.00	27.00	27.00	5,575
2021-12-29	28.00	28.00	27.00	28.00	5,893
2021-12-28	28.00	28.00	28.00	28.00	0
2021-12-27	28.00	28.00	28.00	28.00	0
2021-12-24	28.00	28.00	28.00	28.00	1,272
2021-12-23	28.00	28.00	27.00	28.00	1,188
2021-12-22	28.50	28.50	28.00	28.00	3,629
2021-12-21	28.50	28.50	28.50	28.50	844
2021-12-20	29.00	29.00	28.50	28.50	5,905
2021-12-17	31.00	31.00	29.00	29.00	25,004
2021-12-16	31.50	31.50	30.00	31.00	7,155
2021-12-15	31.50	31.50	31.50	31.50	15
2021-12-14	33.50	33.50	31.50	31.50	8,117
2021-12-13	34.50	34.50	33.50	33.50	11,353
2021-12-10	34.50	34.50	34.50	34.50	11,820
2021-12-09	34.50	34.50	34.50	34.50	188
2021-12-08	34.50	34.50	34.50	34.50	2,083
2021-12-07	34.50	34.50	34.50	34.50	2,253
2021-12-06	36.00	36.00	34.50	34.50	928
2021-12-03	35.50	36.00	34.00	36.00	500
2021-12-02	35.50	36.00	35.00	36.00	10,093
2021-12-01	36.00	36.00	36.00	36.00	15,647
2021-11-30	36.00	36.00	36.00	36.00	8,705
2021-11-29	36.50	36.50	35.00	36.00	9,024
2021-11-26	37.00	37.00	36.50	36.50	11,415
2021-11-25	37.00	37.00	37.00	37.00	2,741
2021-11-24	37.00	37.00	37.00	37.00	555
2021-11-23	37.00	37.00	37.00	37.00	1,949
2021-11-22	37.00	37.00	37.00	37.00	1,019
2021-11-19	37.00	37.00	36.00	37.00	8,264
2021-11-18	37.00	37.00	37.00	37.00	10,951
2021-11-17	37.00	37.00	37.00	37.00	6,403
2021-11-16	37.00	37.00	37.00	37.00	4
2021-11-15	37.00	37.00	37.00	37.00	9,044
2021-11-12	37.00	37.00	37.00	37.00	2,958
2021-11-11	37.00	37.00	36.00	37.00	4,000
2021-11-10	37.00	37.00	37.00	37.00	2,539
2021-11-09	38.00	38.00	37.00	37.00	254,377
2021-11-08	38.00	38.00	38.00	38.00	1,398
2021-11-05	38.50	38.50	37.00	38.00	84,225
2021-11-04	37.50	38.50	37.50	38.50	1,619
2021-11-03	36.00	37.50	36.00	37.50	524,673
2021-11-02	35.50	36.00	35.50	36.00	70,983
2021-11-01	35.50	35.50	35.50	35.50	13,254
2021-10-29	34.00	35.50	32.50	35.50	510,697
2021-10-28	33.50	34.00	33.75	33.75	78,966
2021-10-27	32.50	33.50	32.50	33.00	21,648
2021-10-26	33.00	33.00	33.00	33.00	2,306
2021-10-25	33.00	33.00	33.00	33.00	0
2021-10-22	32.50	33.00	32.50	33.00	10,728
2021-10-21	31.00	31.00	30.20	31.00	64,925
2021-10-20	31.00	31.00	31.00	31.00	7,418
2021-10-19	31.00	31.00	30.00	31.00	3,969
2021-10-18	31.50	31.50	31.00	31.00	4,225
2021-10-15	31.00	31.50	30.00	31.50	9,266
2021-10-14	31.50	31.50	31.50	31.50	26,558
2021-10-13	32.00	32.00	31.20	31.50	29,404
2021-10-12	32.00	32.00	31.00	32.00	19,489
2021-10-11	32.00	32.00	32.00	32.00	31,578
2021-10-08	32.50	32.50	31.50	32.00	31,852
2021-10-07	35.50	35.50	32.00	32.50	77,256
2021-10-06	36.00	36.00	36.00	36.00	0
2021-10-05	36.00	36.00	36.00	36.00	0
2021-10-04	36.00	36.00	36.00	36.00	0
2021-10-01	36.00	36.00	36.00	36.00	0
2021-09-30	36.00	36.00	36.00	36.00	4,859
2021-09-29	36.00	36.00	35.00	36.00	2,000
2021-09-28	35.50	36.00	35.00	36.00	6,034
2021-09-27	35.50	35.50	35.50	35.50	12,855
2021-09-24	35.00	35.50	35.00	35.50	31,331
2021-09-23	34.00	35.00	34.00	35.00	49,163
2021-09-22	35.00	35.00	34.00	34.00	18,424
2021-09-21	34.00	35.00	34.00	35.00	42,731
2021-09-20	35.50	35.50	33.00	33.00	42,236
2021-09-17	37.00	37.00	35.50	35.50	42,470
2021-09-16	36.00	37.00	36.00	37.00	35,884
2021-09-15	40.50	40.00	36.00	36.00	207,504
2021-09-14	41.25	41.00	40.00	40.50	75,092
2021-09-13	20.90	43.50	20.90	41.25	40,197
2021-09-10	0.43	0.46	0.42	0.44	2,145,921
2021-09-09	0.44	0.44	0.42	0.43	1,291,600
2021-09-08	0.44	0.44	0.43	0.44	1,483,997
2021-09-07	0.44	0.44	0.43	0.44	939,043
2021-09-06	0.45	0.46	0.44	0.44	1,156,667
2021-09-03	0.45	0.45	0.44	0.45	149,049
2021-09-02	0.44	0.45	0.43	0.45	178,764
2021-09-01	0.44	0.44	0.43	0.44	8,773,328
2021-08-31	0.44	0.44	0.43	0.44	48,852
2021-08-30	0.44	0.44	0.44	0.44	0
2021-08-27	0.44	0.44	0.43	0.44	340,968
2021-08-26	0.44	0.44	0.43	0.44	2,185,503
2021-08-25	0.45	0.45	0.44	0.44	2,252,785
2021-08-24	0.45	0.45	0.44	0.45	3,709,441
2021-08-23	0.45	0.45	0.44	0.45	3,783,754
2021-08-20	0.47	0.49	0.44	0.45	12,171,539
2021-08-19	0.55	0.55	0.52	0.55	100,763
2021-08-18	0.55	0.55	0.52	0.55	220,473
2021-08-17	0.55	0.55	0.52	0.55	250,000
2021-08-16	0.55	0.55	0.52	0.55	287,547
2021-08-13	0.55	0.56	0.56	0.55	112,881
2021-08-12	0.55	0.55	0.52	0.55	215,297
2021-08-11	0.55	0.55	0.52	0.55	0
2021-08-10	0.55	0.55	0.52	0.55	0
2021-08-09	0.54	0.55	0.52	0.55	252,278
2021-08-06	0.54	0.54	0.52	0.54	35,818
2021-08-05	0.54	0.54	0.52	0.54	384,169
2021-08-04	0.54	0.54	0.52	0.54	150,000
2021-08-03	0.53	0.52	0.52	0.54	1,224,934
2021-08-02	0.52	0.53	0.50	0.53	966,340
2021-07-30	0.53	0.53	0.50	0.52	5,757,263
2021-07-29	0.53	0.53	0.50	0.53	34,209
2021-07-28	0.53	0.53	0.50	0.53	161,622
2021-07-27	0.53	0.53	0.50	0.53	400,000
2021-07-26	0.53	0.53	0.50	0.53	150,000
2021-07-23	0.53	0.53	0.50	0.53	279,311
2021-07-22	0.53	0.53	0.50	0.53	299,100
2021-07-21	0.53	0.53	0.50	0.53	524,689
2021-07-20	0.53	0.53	0.50	0.53	773,878
2021-07-19	0.57	0.57	0.53	0.53	1,199,489
2021-07-16	0.57	0.57	0.53	0.57	249,345
2021-07-15	0.58	0.58	0.57	0.57	749,107
2021-07-14	0.60	0.60	0.58	0.58	888,788
2021-07-13	0.60	0.60	0.60	0.60	860,162
2021-07-12	0.60	0.60	0.60	0.60	426,638
2021-07-09	0.61	0.61	0.60	0.60	2,040,649
2021-07-08	0.61	0.61	0.61	0.61	542,898
2021-07-07	0.61	0.61	0.61	0.61	409,902
2021-07-06	0.64	0.64	0.60	0.61	2,746,772
2021-07-05	0.65	0.65	0.64	0.64	5,532,881
2021-07-02	0.66	0.66	0.65	0.65	532,628
2021-07-01	0.66	0.66	0.66	0.66	272,373
2021-06-30	0.67	0.67	0.65	0.66	1,073,912
2021-06-29	0.71	0.71	0.68	0.68	1,152,201
2021-06-28	0.70	0.71	0.70	0.71	1,525,077
2021-06-25	0.68	0.70	0.65	0.70	1,701,367
2021-06-24	0.75	0.75	0.66	0.68	4,737,533
2021-06-23	0.67	0.83	0.72	0.75	40,007,865
2021-06-22	0.59	0.59	0.58	0.58	1,035,611
2021-06-21	0.59	0.56	0.56	0.59	93,510
2021-06-18	0.60	0.60	0.59	0.59	1,868,136
2021-06-17	0.64	0.64	0.59	0.60	1,571,257
2021-06-16	0.55	0.74	0.55	0.64	11,652,627
2021-06-15	0.54	0.54	0.54	0.54	133,120
2021-06-14	0.54	0.54	0.54	0.54	348,075
2021-06-11	0.54	0.54	0.54	0.54	587,559
2021-06-10	0.54	0.54	0.54	0.54	193,018
2021-06-09	0.54	0.52	0.52	0.54	127,056
2021-06-08	0.54	0.54	0.54	0.54	858,590
2021-06-07	0.55	0.55	0.55	0.55	283,656
2021-06-04	0.55	0.55	0.55	0.55	249,843
2021-06-03	0.55	0.55	0.52	0.55	229,150
2021-06-02	0.57	0.57	0.55	0.55	1,641,510
2021-06-01	0.57	0.57	0.57	0.57	259,131
2021-05-28	0.58	0.58	0.57	0.57	98,899
2021-05-27	0.58	0.58	0.55	0.58	1,969,015
2021-05-26	0.61	0.61	0.58	0.58	1,590,001
2021-05-25	0.62	0.62	0.61	0.61	36,771

Share	Price	Change
Tern (TERN)	0.90	33.33%
Creo Medical (CREO)	14.50	27.47%
Cellbxhealth (CLBX)	1.75	25%
Ceres Power (CWR)	807.50	21.43%
Hardide (HDD)	50.00	20.48%

Share	Price	Change
Adm Energy (ADME)	0.0275	-15.38%
Harvest Mi (di) (HMI)	0.30	-14.29%
Catenai Plc (CTAI)	0.24	-11.11%
Quadrise (QED)	2.11	-10.59%
Sabien Tech. (SNT)	4.25	-10.53%

Share	Price	Volume
Ethernity Net (ENET)	0.0013	1,662,424,305
Quantum Helium (QHE)	0.02775	1,444,593,753
Forgent (FORG)	0.0145	789,026,272
Premier African Minerals (PREM)	0.0195	530,152,018
Active Energy (AEG)	0.1075	318,923,153