Norman Broadb Share History

Norman Broadb Share Price history. The following table shows end-of-day data NBB historical share prices for Norman Broadb, 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.

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

Date	Open	High	Low	Close	Volume
2026-06-26	175.00	175.00	175.00	175.00	13
2026-06-25	175.00	175.00	175.00	175.00	30
2026-06-24	175.00	175.00	175.00	175.00	704
2026-06-23	172.50	175.00	172.50	175.00	6,503
2026-06-22	172.50	172.50	172.50	172.50	141
2026-06-19	175.00	175.00	172.50	172.50	3,533
2026-06-18	175.00	175.00	175.00	175.00	3,002
2026-06-17	178.00	178.00	175.00	175.00	2,519
2026-06-16	180.50	180.50	178.00	178.00	12
2026-06-15	185.00	185.00	180.50	180.50	4,813
2026-06-12	185.00	185.00	185.00	185.00	161
2026-06-11	189.50	189.50	185.00	185.00	7,952
2026-06-10	192.50	192.50	189.50	189.50	1,500
2026-06-09	194.00	194.00	192.50	192.50	4
2026-06-08	194.00	194.00	194.00	194.00	0
2026-06-05	194.00	194.00	194.00	194.00	2,857
2026-06-04	194.00	194.00	194.00	194.00	1
2026-06-03	194.00	194.00	194.00	194.00	5
2026-06-02	194.00	194.00	194.00	194.00	0
2026-06-01	194.00	194.00	194.00	194.00	0
2026-05-29	194.00	194.00	194.00	194.00	12
2026-05-28	194.00	194.00	194.00	194.00	1,182
2026-05-27	194.00	194.00	194.00	194.00	663
2026-05-26	194.00	194.00	194.00	194.00	730
2026-05-25	194.00	194.00	194.00	194.00	0
2026-05-22	194.00	194.00	194.00	194.00	0
2026-05-21	194.00	194.00	194.00	194.00	1,011
2026-05-20	198.00	198.00	194.00	194.00	7,120
2026-05-19	201.00	201.00	201.00	201.00	6,279
2026-05-18	201.00	201.00	201.00	201.00	999
2026-05-15	201.00	201.00	201.00	201.00	9
2026-05-14	201.00	201.00	201.00	201.00	5
2026-05-13	201.00	201.00	201.00	201.00	2,514
2026-05-12	215.00	215.00	201.00	201.00	7,413
2026-05-11	215.00	215.00	215.00	215.00	0
2026-05-08	215.00	215.00	215.00	215.00	1,357
2026-05-07	215.00	215.00	215.00	215.00	23
2026-05-06	215.00	215.00	215.00	215.00	6,304
2026-05-05	215.00	215.00	215.00	215.00	25
2026-05-04	215.00	215.00	215.00	215.00	0
2026-05-01	218.00	218.00	215.00	215.00	4,572
2026-04-30	218.00	218.00	218.00	218.00	3,392
2026-04-29	218.00	218.00	218.00	218.00	0
2026-04-28	218.00	218.00	218.00	218.00	0
2026-04-27	218.00	218.00	218.00	218.00	30
2026-04-24	218.00	218.00	218.00	218.00	0
2026-04-23	221.00	221.00	218.00	218.00	8,593
2026-04-22	221.00	221.00	221.00	221.00	864
2026-04-21	221.00	221.00	221.00	221.00	597
2026-04-20	223.00	223.00	223.00	223.00	0
2026-04-17	223.00	223.00	223.00	223.00	28
2026-04-16	223.00	223.00	223.00	223.00	2
2026-04-15	223.00	223.00	223.00	223.00	4
2026-04-14	225.00	225.00	223.00	223.00	1,000
2026-04-13	225.00	225.00	225.00	225.00	0
2026-04-10	225.00	225.00	225.00	225.00	0
2026-04-09	225.00	225.00	225.00	225.00	10
2026-04-08	225.00	225.00	225.00	225.00	1
2026-04-07	225.00	225.00	225.00	225.00	204
2026-04-06	225.00	225.00	225.00	225.00	0
2026-04-03	225.00	225.00	225.00	225.00	0
2026-04-02	225.00	225.00	225.00	225.00	0
2026-04-01	225.00	225.00	225.00	225.00	8
2026-03-31	225.00	225.00	225.00	225.00	4
2026-03-30	227.50	227.50	225.00	225.00	1,051
2026-03-27	227.50	227.50	227.50	227.50	49
2026-03-26	230.00	230.00	227.50	227.50	5,971
2026-03-25	240.00	240.00	230.00	230.00	7,752
2026-03-24	235.00	235.00	235.00	235.00	3,752
2026-03-23	235.00	235.00	235.00	235.00	25
2026-03-20	235.00	235.00	235.00	235.00	26
2026-03-19	235.00	235.00	235.00	235.00	4,785
2026-03-18	235.00	235.00	235.00	235.00	6,417
2026-03-17	235.00	235.00	235.00	235.00	5
2026-03-16	235.00	235.00	235.00	235.00	25
2026-03-13	237.50	237.50	235.00	235.00	2,284
2026-03-12	237.50	237.50	237.50	237.50	100
2026-03-11	237.50	237.50	237.50	237.50	57
2026-03-10	237.50	237.50	237.50	237.50	0
2026-03-09	237.50	237.50	237.50	237.50	514
2026-03-06	237.50	237.50	237.50	237.50	75
2026-03-05	237.50	237.50	237.50	237.50	25
2026-03-04	237.50	237.50	237.50	237.50	1,090
2026-03-03	237.50	237.50	237.50	237.50	50
2026-03-02	237.50	237.50	237.50	237.50	240
2026-02-27	237.50	237.50	237.50	237.50	466
2026-02-26	237.50	237.50	237.50	237.50	1,808
2026-02-25	232.50	237.50	232.50	237.50	5,675
2026-02-24	232.50	232.50	232.50	232.50	0
2026-02-23	232.50	232.50	232.50	232.50	109
2026-02-20	232.50	232.50	232.50	232.50	0
2026-02-19	232.50	232.50	232.50	232.50	12
2026-02-18	232.50	232.50	232.50	232.50	1
2026-02-17	232.50	232.50	232.50	232.50	15
2026-02-16	232.50	232.50	232.50	232.50	124
2026-02-13	232.50	232.50	232.50	232.50	6
2026-02-12	232.50	232.50	232.50	232.50	0
2026-02-11	232.50	232.50	232.50	232.50	171
2026-02-10	242.50	242.50	232.50	232.50	2,015
2026-02-09	242.50	242.50	242.50	242.50	0
2026-02-06	245.00	245.00	242.50	242.50	3,849
2026-02-05	245.00	245.00	245.00	245.00	1,000
2026-02-04	245.00	245.00	245.00	245.00	0
2026-02-03	245.00	245.00	245.00	245.00	10
2026-02-02	245.00	245.00	245.00	245.00	250
2026-01-30	245.00	245.00	245.00	245.00	0
2026-01-29	245.00	245.00	245.00	245.00	211
2026-01-28	245.00	245.00	245.00	245.00	18
2026-01-27	245.00	245.00	245.00	245.00	11
2026-01-26	245.00	245.00	245.00	245.00	0
2026-01-23	245.00	245.00	245.00	245.00	182
2026-01-22	245.00	245.00	245.00	245.00	3,032
2026-01-21	252.50	252.50	245.00	245.00	7,861
2026-01-20	252.50	252.50	252.50	252.50	3,063
2026-01-19	252.50	255.00	252.50	252.50	4,938
2026-01-16	245.00	252.50	245.00	252.50	6,761
2026-01-15	232.50	245.00	232.50	245.00	42,954
2026-01-14	232.50	232.50	232.50	232.50	0
2026-01-13	232.50	232.50	232.50	232.50	11
2026-01-12	232.50	232.50	232.50	232.50	9
2026-01-09	232.50	232.50	232.50	232.50	111
2026-01-08	232.50	232.50	232.50	232.50	789
2026-01-07	232.50	232.50	232.50	232.50	6
2026-01-06	232.50	232.50	232.50	232.50	27
2026-01-05	232.50	232.50	232.50	232.50	0
2026-01-02	232.50	232.50	232.50	232.50	0
2026-01-01	232.50	232.50	232.50	232.50	0
2025-12-31	232.50	232.50	232.50	232.50	0
2025-12-30	232.50	232.50	232.50	232.50	0
2025-12-29	232.50	232.50	232.50	232.50	1,224
2025-12-26	232.50	232.50	232.50	232.50	0
2025-12-25	232.50	232.50	232.50	232.50	0
2025-12-24	232.50	232.50	232.50	232.50	0
2025-12-23	232.50	232.50	232.50	232.50	0
2025-12-22	232.50	232.50	232.50	232.50	693
2025-12-19	232.50	232.50	232.50	232.50	3
2025-12-18	232.50	232.50	232.50	232.50	0
2025-12-17	232.50	232.50	232.50	232.50	0
2025-12-16	232.50	232.50	232.50	232.50	2,000
2025-12-15	232.50	232.50	232.50	232.50	0
2025-12-12	232.50	232.50	232.50	232.50	0
2025-12-11	232.50	232.50	232.50	232.50	2,007
2025-12-10	232.50	232.50	232.50	232.50	3
2025-12-09	232.50	232.50	232.50	232.50	0
2025-12-08	232.50	232.50	232.50	232.50	0
2025-12-05	232.50	232.50	232.50	232.50	1
2025-12-04	232.50	232.50	232.50	232.50	0
2025-12-03	232.50	232.50	232.50	232.50	0
2025-12-02	232.50	232.50	232.50	232.50	0
2025-12-01	232.50	232.50	232.50	232.50	126
2025-11-28	232.50	232.50	232.50	232.50	0
2025-11-27	232.50	232.50	232.50	232.50	0
2025-11-26	232.50	232.50	232.50	232.50	0
2025-11-25	232.50	232.50	232.50	232.50	2
2025-11-24	232.50	232.50	232.50	232.50	0
2025-11-21	232.50	232.50	232.50	232.50	5
2025-11-20	232.50	232.50	232.50	232.50	0
2025-11-19	232.50	232.50	232.50	232.50	0
2025-11-18	232.50	232.50	232.50	232.50	1,049
2025-11-17	232.50	232.50	232.50	232.50	100
2025-11-14	232.50	232.50	232.50	232.50	1,746
2025-11-13	232.50	232.50	232.50	232.50	1,028
2025-11-12	237.50	237.50	232.50	232.50	2,740
2025-11-11	237.50	237.50	237.50	237.50	61
2025-11-10	242.50	242.50	237.50	237.50	2,534
2025-11-07	242.50	242.50	242.50	242.50	0
2025-11-06	242.50	242.50	242.50	242.50	2,327
2025-11-05	247.50	247.50	242.50	242.50	1,000
2025-11-04	247.50	247.50	247.50	247.50	0
2025-11-03	247.50	247.50	247.50	247.50	323
2025-10-31	247.50	247.50	247.50	247.50	0
2025-10-30	247.50	247.50	247.50	247.50	0
2025-10-29	247.50	247.50	247.50	247.50	788
2025-10-28	252.50	252.50	247.50	247.50	8,376
2025-10-27	252.50	252.50	252.50	252.50	584
2025-10-24	252.50	252.50	252.50	252.50	11
2025-10-23	252.50	252.50	252.50	252.50	4,046
2025-10-22	252.50	252.50	252.50	252.50	3
2025-10-21	252.50	252.50	252.50	252.50	0
2025-10-20	252.50	252.50	252.50	252.50	1
2025-10-17	252.50	252.50	252.50	252.50	874
2025-10-16	252.50	252.50	252.50	252.50	206
2025-10-15	252.50	252.50	252.50	252.50	195
2025-10-14	252.50	252.50	252.50	252.50	2
2025-10-13	245.00	252.50	245.00	252.50	7,858
2025-10-10	245.00	245.00	245.00	245.00	0
2025-10-09	245.00	245.00	245.00	245.00	4
2025-10-08	245.00	245.00	245.00	245.00	3
2025-10-07	245.00	245.00	245.00	245.00	5
2025-10-06	245.00	245.00	245.00	245.00	2,061
2025-10-03	245.00	245.00	245.00	245.00	5
2025-10-02	245.00	245.00	245.00	245.00	0
2025-10-01	245.00	245.00	245.00	245.00	1,917
2025-09-30	245.00	245.00	245.00	245.00	4,773
2025-09-29	245.00	245.00	245.00	245.00	832
2025-09-26	245.00	245.00	245.00	245.00	0
2025-09-25	245.00	245.00	245.00	245.00	0
2025-09-24	245.00	245.00	245.00	245.00	3,005
2025-09-23	245.00	245.00	245.00	245.00	21
2025-09-22	245.00	245.00	245.00	245.00	0
2025-09-19	245.00	245.00	245.00	245.00	142
2025-09-18	245.00	245.00	245.00	245.00	4,124
2025-09-17	245.00	245.00	245.00	245.00	3
2025-09-16	245.00	245.00	245.00	245.00	1
2025-09-15	245.00	245.00	245.00	245.00	395
2025-09-12	245.00	245.00	245.00	245.00	1
2025-09-11	245.00	245.00	245.00	245.00	0
2025-09-10	243.00	245.00	243.00	245.00	731
2025-09-09	240.00	243.00	240.00	243.00	2,256
2025-09-08	235.00	240.00	235.00	240.00	20,328
2025-09-05	231.50	231.50	231.50	231.50	2,280
2025-09-04	231.50	231.50	231.50	231.50	5
2025-09-03	231.50	231.50	231.50	231.50	5
2025-09-02	231.50	231.50	231.50	231.50	858
2025-09-01	231.50	231.50	231.50	231.50	1,933
2025-08-29	235.00	235.00	231.50	231.50	6,011
2025-08-28	212.50	235.00	212.50	235.00	6,622
2025-08-27	215.00	215.00	212.50	212.50	0
2025-08-26	215.00	215.00	215.00	215.00	7
2025-08-25	215.00	215.00	215.00	215.00	0
2025-08-22	215.00	215.00	215.00	215.00	156
2025-08-21	215.00	215.00	215.00	215.00	470
2025-08-20	215.00	215.00	215.00	215.00	0
2025-08-19	202.00	215.00	202.00	215.00	4,485
2025-08-18	200.00	202.00	200.00	202.00	350
2025-08-15	195.00	200.00	195.00	200.00	4,161
2025-08-14	195.00	195.00	195.00	195.00	3,000
2025-08-13	195.00	195.00	195.00	195.00	0
2025-08-12	195.00	195.00	195.00	195.00	527
2025-08-11	195.00	195.00	195.00	195.00	500
2025-08-08	195.00	195.00	195.00	195.00	0
2025-08-07	195.00	195.00	195.00	195.00	0
2025-08-06	195.00	195.00	195.00	195.00	0
2025-08-05	195.00	195.00	195.00	195.00	0
2025-08-04	195.00	195.00	195.00	195.00	2,674
2025-08-01	195.00	195.00	195.00	195.00	736
2025-07-31	195.00	195.00	195.00	195.00	1
2025-07-30	195.00	195.00	195.00	195.00	0
2025-07-29	195.00	195.00	195.00	195.00	0
2025-07-28	195.00	195.00	195.00	195.00	0
2025-07-25	195.00	195.00	195.00	195.00	0
2025-07-24	195.00	195.00	195.00	195.00	4,211
2025-07-23	195.00	195.00	195.00	195.00	2,500
2025-07-22	195.00	195.00	195.00	195.00	0
2025-07-21	195.00	195.00	195.00	195.00	0
2025-07-18	195.00	195.00	195.00	195.00	0
2025-07-17	195.00	195.00	195.00	195.00	1,765
2025-07-16	195.00	195.00	195.00	195.00	6,745
2025-07-15	195.00	195.00	195.00	195.00	1,764
2025-07-14	195.00	195.00	195.00	195.00	3,029
2025-07-11	190.00	195.00	187.50	195.00	7,715
2025-07-10	152.50	190.00	152.50	190.00	23,422
2025-07-09	145.00	145.00	145.00	145.00	545
2025-07-08	147.50	147.50	145.00	145.00	2,907
2025-07-07	147.50	147.50	147.50	147.50	2
2025-07-04	147.50	147.50	147.50	147.50	0
2025-07-03	147.50	147.50	147.50	147.50	0
2025-07-02	147.50	147.50	147.50	147.50	1,747
2025-07-01	147.50	147.50	147.50	147.50	0
2025-06-30	147.50	147.50	147.50	147.50	1,523
2025-06-27	147.50	147.50	147.50	147.50	0
2025-06-26	147.50	147.50	147.50	147.50	2,204
2025-06-25	147.50	147.50	147.50	147.50	0
2025-06-24	147.50	147.50	147.50	147.50	1
2025-06-23	147.50	147.50	147.50	147.50	990
2025-06-20	147.50	147.50	147.50	147.50	1,678
2025-06-19	147.50	147.50	147.50	147.50	13,423
2025-06-18	147.50	147.50	147.50	147.50	0
2025-06-17	147.50	147.50	147.50	147.50	13,333
2025-06-16	147.50	147.50	147.50	147.50	27
2025-06-13	145.00	147.50	145.00	147.50	4,124
2025-06-12	145.00	145.00	145.00	145.00	3,166
2025-06-11	145.00	145.00	145.00	145.00	328
2025-06-10	145.00	145.00	145.00	145.00	4
2025-06-09	145.00	145.00	145.00	145.00	3,027
2025-06-06	145.00	145.00	145.00	145.00	0
2025-06-05	145.00	145.00	145.00	145.00	873
2025-06-04	147.50	147.50	145.00	145.00	792
2025-06-03	147.50	147.50	147.50	147.50	0
2025-06-02	147.50	147.50	147.50	147.50	2,857
2025-05-30	147.50	147.50	147.50	147.50	577
2025-05-29	147.50	147.50	147.50	147.50	26
2025-05-28	147.50	147.50	147.50	147.50	952
2025-05-27	147.50	147.50	147.50	147.50	32
2025-05-26	140.00	140.00	140.00	140.00	0
2025-05-23	147.50	147.50	147.50	147.50	119
2025-05-22	3.25	4.35	3.25	4.35	713,151
2025-05-21	3.10	3.10	3.10	3.10	33
2025-05-20	2.90	3.10	2.90	3.10	0
2025-05-19	2.90	2.90	2.90	2.90	50,000
2025-05-16	2.90	2.90	2.90	2.90	6
2025-05-15	2.90	2.90	2.90	2.90	0
2025-05-14	2.90	2.90	2.90	2.90	0
2025-05-13	2.90	2.90	2.90	2.90	0
2025-05-12	2.90	2.90	2.90	2.90	66
2025-05-09	2.90	2.90	2.90	2.90	0
2025-05-08	2.90	2.90	2.90	2.90	0
2025-05-07	2.90	2.90	2.90	2.90	20
2025-05-06	2.90	2.90	2.90	2.90	23,000
2025-05-05	2.63	2.63	2.63	2.63	0
2025-05-02	2.90	2.90	2.90	2.90	0
2025-05-01	2.90	2.90	2.90	2.90	0
2025-04-30	2.90	2.90	2.90	2.90	16
2025-04-29	2.90	2.90	2.90	2.90	0
2025-04-28	2.60	2.90	2.60	2.90	125,003
2025-04-25	2.60	2.60	2.60	2.60	0
2025-04-24	2.60	2.60	2.60	2.60	130,200
2025-04-23	2.60	2.60	2.60	2.60	0
2025-04-22	2.60	2.60	2.60	2.60	1,034
2025-04-21	2.60	2.60	2.60	2.60	0
2025-04-18	2.60	2.60	2.60	2.60	0
2025-04-17	2.60	2.60	2.60	2.60	10,000
2025-04-16	2.60	2.60	2.60	2.60	0
2025-04-15	2.60	2.60	2.60	2.60	0
2025-04-14	2.60	2.60	2.60	2.60	0
2025-04-11	2.60	2.60	2.60	2.60	0
2025-04-10	2.60	2.60	2.60	2.60	0
2025-04-09	2.75	2.75	2.60	2.60	8
2025-04-08	2.75	2.75	2.75	2.75	0
2025-04-07	2.90	2.90	2.75	2.75	59,539
2025-04-04	2.90	2.90	2.90	2.90	2,479,367
2025-04-03	2.90	2.90	2.90	2.90	20,000
2025-04-02	2.75	2.90	2.75	2.90	261,941
2025-04-01	2.60	2.60	2.60	2.60	133,576
2025-03-31	2.60	2.60	2.60	2.60	71,994
2025-03-28	2.60	2.60	2.60	2.60	149,839
2025-03-27	2.60	2.60	2.60	2.60	0
2025-03-26	2.60	2.60	2.60	2.60	223
2025-03-25	2.60	2.60	2.60	2.60	494,468
2025-03-24	2.60	2.60	2.60	2.60	0
2025-03-21	2.60	2.60	2.60	2.60	0
2025-03-20	2.60	2.60	2.60	2.60	140
2025-03-19	2.70	2.70	2.60	2.60	5,000
2025-03-18	2.70	2.70	2.70	2.70	0
2025-03-17	2.70	2.70	2.70	2.70	0
2025-03-14	2.70	2.70	2.70	2.70	0
2025-03-13	3.10	3.10	2.70	2.70	182,575
2025-03-12	3.10	3.10	3.10	3.10	0
2025-03-11	3.10	3.10	3.10	3.10	0
2025-03-10	3.25	3.25	3.10	3.10	0
2025-03-07	3.25	3.25	3.25	3.25	0
2025-03-06	3.25	3.25	3.25	3.25	29
2025-03-05	3.25	3.25	3.25	3.25	0
2025-03-04	3.25	3.25	3.25	3.25	145,739
2025-03-03	3.25	3.25	3.25	3.25	2
2025-02-28	3.25	3.25	3.25	3.25	14,152
2025-02-27	3.25	3.25	3.25	3.25	57
2025-02-26	3.25	3.25	3.25	3.25	0
2025-02-25	3.25	3.25	3.25	3.25	0
2025-02-24	3.25	3.25	3.25	3.25	20
2025-02-21	3.25	3.25	3.25	3.25	0
2025-02-20	3.25	3.25	3.25	3.25	0
2025-02-19	3.25	3.25	3.25	3.25	0
2025-02-18	3.25	3.25	3.25	3.25	0
2025-02-17	3.25	3.25	3.25	3.25	0
2025-02-14	3.25	3.25	3.25	3.25	55,739
2025-02-13	3.25	3.25	3.25	3.25	0
2025-02-12	3.25	3.25	3.25	3.25	56
2025-02-11	3.00	3.25	3.00	3.25	68,164
2025-02-10	3.00	3.00	3.00	3.00	0
2025-02-07	3.00	3.00	3.00	3.00	60,000
2025-02-06	3.00	3.00	3.00	3.00	31
2025-02-05	3.00	3.00	3.00	3.00	0
2025-02-04	3.00	3.00	3.00	3.00	0
2025-02-03	3.00	3.00	3.00	3.00	5
2025-01-31	3.00	3.00	3.00	3.00	14,152
2025-01-30	3.00	3.00	3.00	3.00	0
2025-01-29	3.50	3.50	3.00	3.00	505,555
2025-01-28	3.50	3.50	3.50	3.50	100,086
2025-01-27	3.50	3.50	3.50	3.50	350,764
2025-01-24	3.50	3.50	3.50	3.50	27,896
2025-01-23	3.50	3.50	3.50	3.50	0
2025-01-22	3.50	3.50	3.50	3.50	125,000
2025-01-21	3.50	3.50	3.50	3.50	223,899
2025-01-20	3.50	3.50	3.50	3.50	10,013
2025-01-17	3.50	3.50	3.50	3.50	18,394
2025-01-16	3.50	3.50	3.50	3.50	153,014
2025-01-15	3.00	3.10	3.00	3.10	100,000
2025-01-14	2.75	3.00	2.75	3.00	487,604
2025-01-13	2.75	3.00	2.75	2.75	67,620
2025-01-10	3.25	3.25	2.75	2.75	72,000
2025-01-09	3.25	3.25	3.25	3.25	0
2025-01-08	3.25	3.25	3.25	3.25	0
2025-01-07	3.25	3.25	3.25	3.25	50,000
2025-01-06	3.25	3.25	3.25	3.25	29,060
2025-01-03	3.25	3.25	3.25	3.25	0
2025-01-02	3.25	3.25	3.25	3.25	63,930
2025-01-01	3.25	3.25	3.25	3.25	0
2024-12-31	3.25	3.25	3.25	3.25	38,187
2024-12-30	3.25	3.25	3.25	3.25	0
2024-12-27	3.25	3.25	3.25	3.25	0
2024-12-26	3.25	3.25	3.25	3.25	0
2024-12-25	3.25	3.25	3.25	3.25	0
2024-12-24	4.00	4.00	3.25	3.25	455,169
2024-12-23	3.75	3.75	3.75	3.75	70,982
2024-12-20	4.00	4.00	3.75	3.75	102,317
2024-12-19	4.00	4.00	3.75	3.75	0
2024-12-18	4.00	4.00	3.75	3.75	0
2024-12-17	4.00	4.00	4.00	4.00	50,000
2024-12-16	4.00	4.00	4.00	4.00	250,000
2024-12-13	4.00	4.00	4.00	4.00	0
2024-12-12	4.00	4.00	4.00	4.00	0
2024-12-11	4.25	4.25	4.00	4.00	20,000
2024-12-10	4.50	4.50	4.25	4.25	66
2024-12-09	4.50	4.50	4.50	4.50	100,000
2024-12-06	4.50	4.50	4.50	4.50	0
2024-12-05	4.50	4.50	4.50	4.50	0
2024-12-04	4.00	4.50	4.00	4.50	448,248
2024-12-03	4.00	4.00	4.00	4.00	170,806
2024-12-02	4.25	4.25	3.90	4.00	273,721
2024-11-29	5.25	5.25	4.25	4.25	100,000
2024-11-28	5.25	5.25	4.75	4.75	18,921
2024-11-27	5.25	5.25	4.75	4.75	0
2024-11-26	5.25	5.25	4.75	4.75	0
2024-11-25	5.75	5.75	4.75	4.75	140,000
2024-11-22	5.75	5.75	5.50	5.50	0
2024-11-21	5.75	5.75	5.50	5.50	0
2024-11-20	5.75	5.75	5.50	5.50	0
2024-11-19	5.75	5.75	5.50	5.50	0
2024-11-18	5.75	5.75	5.50	5.50	0
2024-11-15	5.75	5.75	5.50	5.50	8,373
2024-11-14	5.75	5.75	5.50	5.50	0
2024-11-13	5.75	5.75	5.50	5.50	0
2024-11-12	5.75	5.75	5.50	5.50	0
2024-11-11	5.75	5.75	5.50	5.50	10,020
2024-11-08	5.75	6.00	5.50	5.50	100,000
2024-11-07	5.75	6.00	5.75	6.00	0
2024-11-06	5.75	6.00	5.75	6.00	0
2024-11-05	5.75	6.00	5.75	6.00	0
2024-11-04	5.75	6.00	5.75	6.00	0
2024-11-01	5.75	6.00	5.75	6.00	0
2024-10-31	5.75	6.00	5.75	6.00	0
2024-10-30	6.00	6.00	6.00	6.00	40,000
2024-10-29	6.00	6.00	6.00	6.00	0
2024-10-28	6.00	6.00	6.00	6.00	3,339
2024-10-25	5.75	6.00	5.75	6.00	48,465
2024-10-24	5.75	6.00	5.75	6.00	0
2024-10-23	5.75	6.00	5.75	6.00	15
2024-10-22	5.75	6.00	5.75	6.00	43,786
2024-10-21	6.25	6.25	6.00	6.00	40,700
2024-10-18	6.25	6.25	6.25	6.25	0
2024-10-17	6.25	6.25	6.25	6.25	0
2024-10-16	6.25	6.25	6.25	6.25	8,200
2024-10-15	6.25	6.25	6.25	6.25	0
2024-10-14	6.13	6.25	5.75	6.25	32,500
2024-10-11	5.50	5.75	5.50	5.75	762,374
2024-10-10	5.38	5.38	5.38	5.38	0
2024-10-09	5.38	5.38	5.38	5.38	62,500
2024-10-08	5.38	5.38	5.38	5.38	0
2024-10-07	5.08	5.38	5.08	5.38	608,385
2024-10-04	5.08	5.13	5.08	5.13	0
2024-10-03	5.08	5.13	5.08	5.13	0
2024-10-02	5.08	5.13	5.08	5.13	0
2024-10-01	5.63	5.63	5.13	5.13	7,500
2024-09-30	5.38	5.63	5.38	5.63	0
2024-09-27	5.63	5.63	5.63	5.63	0
2024-09-26	5.75	6.00	5.63	5.63	0
2024-09-25	5.50	5.75	5.50	5.75	0
2024-09-24	5.75	6.00	5.75	5.75	1,244
2024-09-23	5.75	6.00	5.75	6.00	197,118
2024-09-20	6.25	6.25	5.75	5.75	100,000
2024-09-19	6.25	6.75	6.25	6.25	43,404
2024-09-18	6.25	6.75	6.25	6.75	0
2024-09-17	6.75	6.75	6.75	6.75	0
2024-09-16	6.25	6.75	6.25	6.75	7,500
2024-09-13	6.25	6.75	6.25	6.75	75,000
2024-09-12	6.25	6.75	6.25	6.75	0
2024-09-11	6.63	6.88	6.63	6.75	0
2024-09-10	6.63	6.88	6.63	6.88	0
2024-09-09	6.63	6.88	6.63	6.88	0
2024-09-06	6.75	7.00	6.75	7.00	0
2024-09-05	6.75	7.00	6.75	7.00	0
2024-09-04	6.75	7.00	6.75	7.00	0
2024-09-03	6.75	7.00	6.75	7.00	0
2024-09-02	6.75	7.00	6.75	7.00	0
2024-08-30	6.75	7.00	6.75	7.00	64,000
2024-08-29	6.75	7.00	6.75	7.00	0
2024-08-28	6.75	7.00	6.75	7.00	13
2024-08-27	6.75	7.00	6.75	7.00	0
2024-08-26	7.00	7.00	7.00	7.00	0
2024-08-23	6.75	7.00	6.75	7.00	0
2024-08-22	6.75	7.00	6.75	7.00	0
2024-08-21	6.75	7.00	6.75	7.00	125,000
2024-08-20	6.75	7.00	6.75	7.00	118,895
2024-08-19	6.75	7.25	6.75	7.00	180,003
2024-08-16	6.75	7.25	6.75	7.25	0
2024-08-15	6.75	7.25	6.75	7.25	26
2024-08-14	6.75	7.25	6.75	7.25	0
2024-08-13	6.75	7.25	6.75	7.25	1,000
2024-08-12	7.25	7.25	7.25	7.25	0
2024-08-09	6.75	7.25	6.75	7.25	0
2024-08-08	6.75	7.25	6.75	7.25	0
2024-08-07	6.75	7.25	6.75	7.25	6,781
2024-08-06	6.75	7.25	6.75	7.25	0
2024-08-05	6.75	7.25	6.75	7.25	0
2024-08-02	6.75	7.25	6.75	7.25	0
2024-08-01	6.75	7.25	6.75	7.25	101,001
2024-07-31	6.75	7.25	6.75	7.25	0
2024-07-30	6.75	7.25	6.75	7.25	175,000
2024-07-29	6.75	7.25	6.75	7.25	0
2024-07-26	7.25	7.25	7.25	7.25	390,000
2024-07-25	6.75	7.25	6.75	7.25	28,661
2024-07-24	6.75	7.00	6.75	7.00	58,250
2024-07-23	6.75	6.75	6.75	6.75	0
2024-07-22	6.75	6.75	6.75	6.75	0
2024-07-19	6.75	6.75	6.75	6.75	0
2024-07-18	6.75	6.75	6.75	6.75	1
2024-07-17	6.75	6.75	6.75	6.75	0
2024-07-16	6.75	6.75	6.75	6.75	4,561
2024-07-15	6.75	6.75	6.75	6.75	6
2024-07-12	6.75	6.75	6.75	6.75	0
2024-07-11	5.75	6.75	5.75	6.75	358,951
2024-07-10	8.25	8.50	6.50	6.50	371,513
2024-07-09	8.25	8.50	8.25	8.50	0
2024-07-08	8.25	8.50	8.25	8.50	0
2024-07-05	8.25	8.50	8.25	8.50	0
2024-07-04	8.25	8.50	8.25	8.50	0
2024-07-03	8.25	8.50	8.25	8.50	0
2024-07-02	8.50	8.50	8.50	8.50	30,000
2024-07-01	8.25	8.50	8.25	8.50	19,000
2024-06-28	9.00	9.00	8.50	8.50	100,000
2024-06-27	9.00	9.00	9.00	9.00	16
2024-06-26	9.00	9.00	9.00	9.00	0
2024-06-25	9.00	9.00	9.00	9.00	0
2024-06-24	9.00	9.00	9.00	9.00	0
2024-06-21	9.00	9.00	9.00	9.00	0
2024-06-20	9.00	9.13	9.00	9.00	0
2024-06-19	9.13	9.13	9.13	9.13	0
2024-06-18	9.13	9.13	9.13	9.13	0
2024-06-17	9.13	9.13	9.13	9.13	8,000
2024-06-14	9.13	9.13	9.13	9.13	0
2024-06-13	9.13	9.13	9.13	9.13	0
2024-06-12	9.13	9.13	9.13	9.13	45,987
2024-06-11	9.13	9.13	9.13	9.13	0
2024-06-10	9.13	9.13	9.13	9.13	0
2024-06-07	9.13	9.13	9.13	9.13	60,000
2024-06-06	9.13	9.13	9.13	9.13	0
2024-06-05	9.13	9.13	9.13	9.13	0
2024-06-04	9.13	9.13	9.13	9.13	0
2024-06-03	9.13	9.13	9.13	9.13	0
2024-05-31	9.13	9.13	9.13	9.13	0
2024-05-30	9.13	9.13	9.13	9.13	0
2024-05-29	9.13	9.13	9.13	9.13	0
2024-05-28	9.13	9.13	9.13	9.13	0
2024-05-27	9.13	9.13	9.13	9.13	0
2024-05-24	9.13	9.13	9.13	9.13	0
2024-05-23	9.13	9.13	9.13	9.13	0
2024-05-22	9.13	9.13	9.13	9.13	0
2024-05-21	9.13	9.13	9.13	9.13	22,574
2024-05-20	9.13	9.13	9.13	9.13	0
2024-05-17	9.13	9.13	9.13	9.13	0
2024-05-16	8.88	9.13	8.88	9.13	50,000
2024-05-15	9.25	9.25	8.88	8.88	0
2024-05-14	9.25	9.25	9.25	9.25	4
2024-05-13	9.25	9.25	9.25	9.25	0
2024-05-10	9.25	9.25	9.25	9.25	0
2024-05-09	9.25	9.25	9.25	9.25	0
2024-05-08	9.50	9.50	9.25	9.25	100,000
2024-05-07	9.25	9.50	9.25	9.50	50,030
2024-05-06	9.25	9.25	9.25	9.25	0
2024-05-03	9.25	9.25	9.25	9.25	0
2024-05-02	9.25	9.50	9.25	9.25	0
2024-05-01	9.25	9.25	9.25	9.25	33,473
2024-04-30	9.25	9.25	9.25	9.25	0
2024-04-29	9.25	9.25	9.25	9.25	104,160
2024-04-26	9.25	9.25	9.25	9.25	7,584
2024-04-25	9.25	9.50	9.25	9.25	14,669
2024-04-24	9.75	9.75	9.75	9.75	270
2024-04-23	9.75	9.75	9.75	9.75	46
2024-04-22	9.75	9.75	9.75	9.75	18,781
2024-04-19	9.75	9.75	9.75	9.75	0
2024-04-18	9.75	9.75	9.75	9.75	50,000
2024-04-17	9.75	9.75	9.75	9.75	0
2024-04-16	9.75	9.75	9.75	9.75	0
2024-04-15	10.25	10.25	9.75	9.75	50,000
2024-04-12	10.25	10.25	10.25	10.25	16,154
2024-04-11	10.25	10.25	10.25	10.25	7,646
2024-04-10	10.25	10.25	10.25	10.25	750
2024-04-09	10.50	10.50	10.25	10.25	100,000
2024-04-08	10.50	10.50	10.50	10.50	25,792
2024-04-05	10.50	10.50	10.50	10.50	9,447
2024-04-04	10.50	10.50	10.50	10.50	66,074
2024-04-03	10.50	10.50	10.50	10.50	0
2024-04-02	10.50	10.50	10.50	10.50	108,590
2024-04-01	10.50	10.50	10.50	10.50	0
2024-03-29	10.50	10.50	10.50	10.50	0
2024-03-28	9.75	10.50	9.75	10.50	497,638
2024-03-27	8.75	9.75	8.75	9.75	137,109
2024-03-26	7.75	7.75	7.75	7.75	0
2024-03-25	7.75	7.75	7.50	7.75	170,000
2024-03-22	7.75	7.75	7.75	7.75	0
2024-03-21	7.50	7.75	7.50	7.75	111,000
2024-03-20	7.75	7.75	7.50	7.50	134,030
2024-03-19	7.75	7.75	7.75	7.75	0
2024-03-18	7.75	7.75	7.75	7.75	133
2024-03-15	7.75	7.75	7.75	7.75	0
2024-03-14	7.75	7.75	7.75	7.75	0
2024-03-13	7.75	7.75	7.75	7.75	469
2024-03-12	7.75	7.75	7.75	7.75	747
2024-03-11	7.75	7.75	7.75	7.75	0
2024-03-08	7.75	7.75	7.75	7.75	0
2024-03-07	7.75	7.75	7.75	7.75	0
2024-03-06	7.75	7.75	7.75	7.75	117
2024-03-05	7.75	7.75	7.75	7.75	0
2024-03-04	7.75	7.75	7.75	7.75	111,512
2024-03-01	7.75	7.75	7.75	7.75	0
2024-02-29	7.75	7.75	7.75	7.75	18
2024-02-28	7.75	7.75	7.75	7.75	449
2024-02-27	7.75	7.75	7.00	7.75	12,650
2024-02-26	7.50	7.75	7.50	7.75	17,250
2024-02-23	7.75	7.75	7.50	7.50	240,000
2024-02-22	7.75	7.75	7.75	7.75	0
2024-02-21	7.75	7.75	7.75	7.75	0
2024-02-20	7.25	7.75	7.25	7.75	300,000
2024-02-19	7.50	7.50	7.25	7.25	50,000
2024-02-16	7.50	7.50	7.50	7.50	0
2024-02-15	7.50	7.50	7.50	7.50	0
2024-02-14	7.50	7.50	7.50	7.50	0
2024-02-13	7.50	7.50	7.50	7.50	0
2024-02-12	7.50	7.50	7.50	7.50	0
2024-02-09	7.50	7.50	7.50	7.50	0
2024-02-08	7.50	7.50	7.50	7.50	2,890
2024-02-07	7.50	7.50	7.50	7.50	12,509
2024-02-06	7.50	7.50	7.50	7.50	0
2024-02-05	7.50	7.50	7.50	7.50	0
2024-02-02	7.50	7.50	7.50	7.50	9,743
2024-02-01	7.50	7.50	7.50	7.50	0
2024-01-31	7.50	7.50	7.50	7.50	0
2024-01-30	7.50	7.50	7.50	7.50	0
2024-01-29	7.50	7.50	7.50	7.50	0
2024-01-26	7.50	7.50	7.50	7.50	6,561
2024-01-25	7.50	7.50	7.50	7.50	100,070
2024-01-24	7.75	7.75	7.50	7.75	0
2024-01-23	7.50	7.75	7.50	7.75	9,935
2024-01-22	7.75	7.75	7.50	7.50	111,000
2024-01-19	7.75	7.75	7.50	7.75	333,018
2024-01-18	7.50	7.50	7.50	7.50	0
2024-01-17	7.75	8.00	7.50	7.50	40,170
2024-01-16	7.75	7.75	7.50	7.50	955,900
2024-01-15	7.25	7.25	7.25	7.25	56,023
2024-01-12	7.25	7.25	7.25	7.25	0
2024-01-11	7.25	7.25	7.25	7.25	0
2024-01-10	7.25	7.25	7.25	7.25	0
2024-01-09	7.25	7.25	7.25	7.25	12,824
2024-01-08	7.25	7.25	7.25	7.25	0
2024-01-05	7.25	7.25	7.25	7.25	0
2024-01-04	7.25	7.25	7.25	7.25	86
2024-01-03	7.25	7.25	7.25	7.25	3
2024-01-02	7.25	7.25	7.25	7.25	0
2024-01-01	7.25	7.25	7.25	7.25	0
2023-12-29	7.25	7.25	7.25	7.25	0
2023-12-28	7.25	7.25	7.25	7.25	0
2023-12-27	7.25	7.25	7.25	7.25	3,424
2023-12-26	7.25	7.25	7.25	7.25	0
2023-12-25	7.25	7.25	7.25	7.25	0
2023-12-22	7.25	7.25	7.25	7.25	13
2023-12-21	7.25	7.25	7.25	7.25	0
2023-12-20	7.25	7.25	7.25	7.25	35,929
2023-12-19	7.25	7.25	7.25	7.25	0
2023-12-18	6.50	7.25	6.50	7.25	54,828
2023-12-15	6.25	6.50	6.25	6.50	173,555
2023-12-14	6.25	6.25	6.25	6.25	0
2023-12-13	6.25	6.25	6.25	6.25	0
2023-12-12	6.25	6.25	6.25	6.25	0
2023-12-11	6.25	6.25	6.25	6.25	0
2023-12-08	6.25	6.25	6.25	6.25	0
2023-12-07	6.25	6.25	6.25	6.25	0
2023-12-06	6.25	6.25	6.25	6.25	0
2023-12-05	6.25	6.25	6.25	6.25	0
2023-12-04	6.25	6.25	6.25	6.25	0
2023-12-01	6.25	6.25	6.25	6.25	2,214
2023-11-30	6.25	6.25	6.25	6.25	0
2023-11-29	6.25	6.25	6.25	6.25	0
2023-11-28	6.25	6.25	6.25	6.25	0
2023-11-27	6.25	6.25	6.25	6.25	0
2023-11-24	6.25	6.25	6.25	6.25	83,166
2023-11-23	6.25	6.25	6.25	6.25	254,360
2023-11-22	6.25	6.25	6.25	6.25	0
2023-11-21	6.25	6.25	6.25	6.25	0
2023-11-20	6.25	6.25	6.25	6.25	308,350
2023-11-17	6.25	6.25	6.25	6.25	0
2023-11-16	6.25	6.25	6.25	6.25	0
2023-11-15	6.25	6.25	6.25	6.25	250,000
2023-11-14	6.25	6.25	6.25	6.25	2
2023-11-13	6.25	6.25	6.25	6.25	120,000
2023-11-10	6.25	6.25	6.25	6.25	8,000
2023-11-09	6.25	6.25	6.25	6.25	418,366
2023-11-08	6.25	6.25	6.25	6.25	0
2023-11-07	6.25	6.25	6.25	6.25	103
2023-11-06	6.25	6.25	6.25	6.25	10,869
2023-11-03	6.25	6.25	6.25	6.25	76
2023-11-02	6.25	6.25	6.25	6.25	0
2023-11-01	6.25	6.25	6.25	6.25	14,944
2023-10-31	6.25	6.25	6.25	6.25	0
2023-10-30	6.25	6.25	6.25	6.25	0
2023-10-27	6.25	6.25	6.25	6.25	0
2023-10-26	6.25	6.25	6.25	6.25	4,691
2023-10-25	6.25	6.25	6.25	6.25	0
2023-10-24	6.25	6.25	6.25	6.25	0
2023-10-23	6.25	6.25	6.25	6.25	18,089
2023-10-20	6.25	6.25	6.25	6.25	0
2023-10-19	6.25	6.25	6.25	6.25	0
2023-10-18	6.25	6.25	6.25	6.25	0
2023-10-17	6.25	6.25	6.25	6.25	13
2023-10-16	6.25	6.25	6.25	6.25	16
2023-10-13	6.25	6.25	6.25	6.25	0
2023-10-12	6.25	6.25	6.25	6.25	45,361
2023-10-11	5.50	5.50	5.50	5.50	0
2023-10-10	5.50	5.50	5.50	5.50	0
2023-10-09	5.50	5.50	5.50	5.50	0
2023-10-06	5.50	5.50	5.50	5.50	0
2023-10-05	5.50	5.50	5.50	5.50	0
2023-10-04	5.50	5.50	5.50	5.50	0
2023-10-03	5.50	5.50	5.50	5.50	0
2023-10-02	5.50	5.50	5.50	5.50	0
2023-09-29	5.50	5.50	5.50	5.50	0
2023-09-28	5.50	5.50	5.50	5.50	0
2023-09-27	5.50	5.50	5.50	5.50	11,582
2023-09-26	5.50	5.50	5.50	5.50	0
2023-09-25	5.50	5.50	5.50	5.50	0
2023-09-22	5.50	5.50	5.50	5.50	0
2023-09-21	5.50	5.50	5.50	5.50	0
2023-09-20	5.50	5.50	5.50	5.50	0
2023-09-19	5.50	5.50	5.50	5.50	0
2023-09-18	5.50	5.50	5.50	5.50	266
2023-09-15	5.50	5.50	5.50	5.50	100
2023-09-14	5.50	5.50	5.50	5.50	524
2023-09-13	5.50	5.50	5.50	5.50	0
2023-09-12	5.50	5.50	5.50	5.50	200
2023-09-11	5.50	5.50	5.50	5.50	0
2023-09-08	5.50	5.50	5.50	5.50	0
2023-09-07	5.50	5.50	5.50	5.50	0
2023-09-06	5.75	5.75	5.50	5.50	22,000
2023-09-05	5.75	5.75	5.75	5.75	17,000
2023-09-04	5.75	5.75	5.75	5.75	0
2023-09-01	5.75	5.75	5.75	5.75	1,604
2023-08-31	5.75	5.75	5.75	5.75	0
2023-08-30	5.75	5.75	5.75	5.75	9,268
2023-08-29	5.75	5.75	5.75	5.75	0
2023-08-28	5.75	5.75	5.75	5.75	0
2023-08-25	5.50	5.75	5.50	5.75	39,000
2023-08-24	5.25	5.50	5.25	5.50	93,166
2023-08-23	5.25	5.25	5.25	5.25	0
2023-08-22	5.25	5.25	5.25	5.25	0
2023-08-21	5.25	5.25	5.25	5.25	30,000
2023-08-18	5.25	5.25	5.25	5.25	0
2023-08-17	5.25	5.25	5.25	5.25	0
2023-08-16	5.25	5.25	5.25	5.25	0
2023-08-15	5.25	5.25	5.25	5.25	0
2023-08-14	5.25	5.25	5.25	5.25	0
2023-08-11	5.25	5.25	5.25	5.25	0
2023-08-10	5.25	5.25	5.25	5.25	365
2023-08-09	5.25	5.25	5.25	5.25	0
2023-08-08	5.25	5.25	5.25	5.25	0
2023-08-07	5.25	5.25	5.25	5.25	0
2023-08-04	5.25	5.25	5.25	5.25	0
2023-08-03	5.25	5.25	5.25	5.25	0
2023-08-02	5.25	5.25	5.25	5.25	0
2023-08-01	5.25	5.25	5.25	5.25	0
2023-07-31	5.25	5.25	5.25	5.25	18,112
2023-07-28	5.25	5.25	5.25	5.25	25,000
2023-07-27	5.25	5.25	5.25	5.25	0
2023-07-26	5.25	5.25	5.25	5.25	25,006
2023-07-25	5.25	5.25	5.25	5.25	7,993
2023-07-24	5.00	5.25	5.00	5.25	25,000
2023-07-21	5.00	5.00	5.00	5.00	18
2023-07-20	5.00	5.00	5.00	5.00	7,933
2023-07-19	5.00	5.00	5.00	5.00	10,000
2023-07-18	5.00	5.00	5.00	5.00	0
2023-07-17	5.00	5.00	5.00	5.00	14,146
2023-07-14	5.00	5.00	5.00	5.00	0
2023-07-13	4.75	5.00	4.75	5.00	0
2023-07-12	5.75	5.75	4.30	5.00	294,631
2023-07-11	5.50	5.75	5.50	5.75	45,000
2023-07-10	5.50	5.50	5.50	5.50	13,739
2023-07-07	5.50	5.50	5.50	5.50	0
2023-07-06	5.25	5.50	5.25	5.50	0
2023-07-05	5.25	5.50	5.25	5.50	0
2023-07-04	5.25	5.50	5.25	5.50	0
2023-07-03	5.25	5.50	5.25	5.50	0
2023-06-30	5.50	5.50	5.50	5.50	0
2023-06-29	5.25	5.50	5.25	5.50	0
2023-06-28	5.50	5.50	5.50	5.50	0
2023-06-27	5.50	5.50	5.50	5.50	73
2023-06-26	5.50	5.50	5.50	5.50	0
2023-06-23	5.50	5.50	5.50	5.50	0
2023-06-22	5.50	5.50	5.50	5.50	0
2023-06-21	5.50	5.50	5.50	5.50	30,000
2023-06-20	6.25	6.25	5.50	5.50	15,000
2023-06-19	6.25	6.25	6.25	6.25	16,775
2023-06-16	6.25	6.25	6.25	6.25	16,000
2023-06-15	6.25	6.25	6.25	6.25	0
2023-06-14	6.25	6.25	6.25	6.25	0
2023-06-13	6.25	6.25	6.25	6.25	0
2023-06-12	6.25	6.25	6.25	6.25	17,060
2023-06-09	6.25	6.25	6.25	6.25	0
2023-06-08	6.25	6.25	6.25	6.25	6,539
2023-06-07	6.25	6.25	6.25	6.25	0
2023-06-06	6.25	6.25	6.25	6.25	0
2023-06-05	6.25	6.25	6.25	6.25	0
2023-06-02	6.25	6.25	6.25	6.25	0
2023-06-01	6.25	6.25	6.25	6.25	9,900
2023-05-31	6.25	6.25	6.25	6.25	0
2023-05-30	6.50	6.50	6.25	6.25	56,000
2023-05-29	6.50	6.50	6.50	6.50	0
2023-05-26	6.50	6.50	6.50	6.50	7,266
2023-05-25	6.25	6.50	6.25	6.50	14,142
2023-05-24	6.25	6.25	6.25	6.25	0
2023-05-23	5.88	6.25	5.88	6.25	55,622
2023-05-22	5.75	5.88	5.75	5.88	67,240
2023-05-19	5.25	5.25	5.25	5.25	0
2023-05-18	5.25	5.25	5.25	5.25	0
2023-05-17	5.25	5.25	5.25	5.25	0
2023-05-16	5.25	5.25	5.25	5.25	0
2023-05-15	5.25	5.25	5.25	5.25	0
2023-05-12	5.25	5.25	5.25	5.25	0
2023-05-11	5.25	5.25	5.25	5.25	0
2023-05-10	5.25	5.25	5.25	5.25	0
2023-05-09	5.25	5.25	5.25	5.25	133
2023-05-08	5.25	5.25	5.25	5.25	0
2023-05-05	5.25	5.25	5.25	5.25	5,318
2023-05-04	5.25	5.25	5.25	5.25	7,933
2023-05-03	5.25	5.25	5.25	5.25	0
2023-05-02	5.25	5.25	5.25	5.25	0
2023-05-01	5.25	5.25	5.25	5.25	0
2023-04-28	5.25	5.25	5.25	5.25	0
2023-04-27	5.25	5.25	5.25	5.25	0
2023-04-26	5.25	5.25	5.25	5.25	0
2023-04-25	5.25	5.25	5.25	5.25	0
2023-04-24	5.25	5.25	5.25	5.25	0
2023-04-21	5.25	5.25	5.25	5.25	21,382
2023-04-20	5.25	5.25	5.25	5.25	0
2023-04-19	5.25	5.25	5.25	5.25	0
2023-04-18	5.25	5.25	5.25	5.25	0
2023-04-17	5.25	5.25	5.25	5.25	0
2023-04-14	5.25	5.25	5.25	5.25	131,705
2023-04-13	5.25	5.25	5.25	5.25	0
2023-04-12	5.25	5.25	5.25	5.25	0
2023-04-11	5.25	5.60	5.25	5.25	11,000
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	0
2023-04-05	5.25	5.25	5.25	5.25	4,076
2023-04-04	5.25	5.25	5.25	5.25	0
2023-04-03	5.25	5.25	5.25	5.25	1,000
2023-03-31	5.25	5.25	5.25	5.25	4,003
2023-03-30	5.25	5.25	5.25	5.25	0
2023-03-29	5.25	5.25	5.25	5.25	0
2023-03-28	5.25	5.25	5.25	5.25	0
2023-03-27	5.25	5.25	5.25	5.25	17,410
2023-03-24	5.25	5.25	5.25	5.25	0
2023-03-23	5.25	5.25	5.25	5.25	0
2023-03-22	5.25	5.25	5.25	5.25	0
2023-03-21	5.25	5.25	5.25	5.25	100,010
2023-03-20	5.25	5.25	5.25	5.25	0
2023-03-17	5.25	5.25	5.25	5.25	0
2023-03-16	5.25	5.25	5.25	5.25	0
2023-03-15	5.25	5.25	5.25	5.25	0
2023-03-14	5.25	5.25	5.25	5.25	0
2023-03-13	5.25	5.25	5.25	5.25	0
2023-03-10	5.25	5.25	5.25	5.25	0
2023-03-09	5.25	5.25	5.25	5.25	0
2023-03-08	5.25	5.25	5.25	5.25	0
2023-03-07	5.25	5.25	5.25	5.25	66
2023-03-06	5.25	5.25	5.25	5.25	0
2023-03-03	5.25	5.25	5.25	5.25	370
2023-03-02	5.25	5.25	5.25	5.25	0
2023-03-01	5.25	5.25	5.25	5.25	0
2023-02-28	5.25	5.25	5.25	5.25	0
2023-02-27	5.25	5.25	5.25	5.25	333
2023-02-24	5.25	5.25	5.25	5.25	0
2023-02-23	5.25	5.25	5.25	5.25	0
2023-02-22	5.25	5.25	5.25	5.25	0
2023-02-21	5.25	5.25	5.25	5.25	1,501
2023-02-20	5.25	5.25	5.25	5.25	0
2023-02-17	5.25	5.25	5.25	5.25	0
2023-02-16	5.25	5.25	5.25	5.25	2,790
2023-02-15	5.25	5.25	5.25	5.25	0
2023-02-14	5.25	5.25	5.25	5.25	0
2023-02-13	5.25	5.25	5.25	5.25	3
2023-02-10	5.25	5.25	5.25	5.25	0
2023-02-09	4.00	5.50	4.00	5.25	343,250
2023-02-08	4.00	4.00	4.00	4.00	0
2023-02-07	4.00	4.00	4.00	4.00	0
2023-02-06	4.00	4.00	4.00	4.00	0
2023-02-03	4.00	4.00	4.00	4.00	11,483
2023-02-02	4.00	4.00	4.00	4.00	0
2023-02-01	4.00	4.00	4.00	4.00	33
2023-01-31	4.00	4.00	4.00	4.00	0
2023-01-30	4.00	4.00	4.00	4.00	15,000
2023-01-27	4.00	4.00	4.00	4.00	0
2023-01-26	4.00	4.00	4.00	4.00	60,982
2023-01-25	4.25	4.25	4.00	4.00	60,834
2023-01-24	3.50	5.63	3.50	4.25	1,182,896
2023-01-23	3.50	3.50	3.50	3.50	0
2023-01-20	3.50	3.50	3.50	3.50	33
2023-01-19	3.50	3.50	3.50	3.50	5,000
2023-01-18	3.50	3.50	3.50	3.50	0
2023-01-17	3.50	3.50	3.50	3.50	0
2023-01-16	3.50	3.50	3.50	3.50	0
2023-01-13	3.50	3.50	3.50	3.50	72,969
2023-01-12	3.50	3.50	3.50	3.50	0
2023-01-11	3.50	3.50	3.50	3.50	0
2023-01-10	3.50	3.50	3.50	3.50	33,000
2023-01-09	3.75	3.75	3.50	3.50	7,500
2023-01-06	3.75	3.75	3.75	3.75	0
2023-01-05	3.75	3.75	3.75	3.75	0
2023-01-04	3.75	3.75	3.75	3.75	0
2023-01-03	3.75	3.75	3.75	3.75	0
2023-01-02	3.75	3.75	3.75	3.75	0
2022-12-30	3.50	3.75	3.50	3.75	0
2022-12-29	3.75	3.75	3.75	3.75	0
2022-12-28	3.75	3.75	3.75	3.75	0
2022-12-27	3.75	3.75	3.75	3.75	0
2022-12-26	3.75	3.75	3.75	3.75	0
2022-12-23	3.50	3.75	3.50	3.75	0
2022-12-22	3.75	3.75	3.75	3.75	6
2022-12-21	3.50	3.75	3.50	3.75	0
2022-12-20	3.75	3.75	3.75	3.75	66
2022-12-19	3.50	3.75	3.50	3.75	0
2022-12-16	3.50	3.75	3.50	3.75	0
2022-12-15	3.75	3.75	3.75	3.75	0
2022-12-14	3.75	3.75	3.75	3.75	0
2022-12-13	3.50	3.75	3.50	3.75	0
2022-12-12	3.50	3.75	3.50	3.75	0
2022-12-09	3.50	3.75	3.50	3.75	0
2022-12-08	3.75	3.75	3.75	3.75	0
2022-12-07	3.75	3.75	3.75	3.75	0
2022-12-06	3.75	3.75	3.75	3.75	34
2022-12-05	3.50	3.75	3.50	3.75	0
2022-12-02	3.75	3.75	3.75	3.75	135
2022-12-01	3.75	3.75	3.75	3.75	10
2022-11-30	3.75	3.75	3.75	3.75	1
2022-11-29	3.75	3.75	3.75	3.75	0
2022-11-28	3.75	3.75	3.75	3.75	66
2022-11-25	3.75	3.75	3.75	3.75	0
2022-11-24	3.75	3.75	3.75	3.75	4
2022-11-23	3.75	3.75	3.75	3.75	0
2022-11-22	3.75	3.75	3.75	3.75	0
2022-11-21	3.75	3.75	3.75	3.75	24
2022-11-18	3.50	3.75	3.50	3.75	84
2022-11-17	3.75	3.75	3.75	3.75	103
2022-11-16	3.75	3.75	3.75	3.75	97
2022-11-15	3.75	3.75	3.75	3.75	0
2022-11-14	3.75	3.75	3.75	3.75	0
2022-11-11	3.50	3.75	3.50	3.75	0
2022-11-10	3.75	3.75	3.75	3.75	15,245
2022-11-09	3.50	3.75	3.50	3.75	0
2022-11-08	3.75	3.75	3.75	3.75	0
2022-11-07	3.50	3.75	3.50	3.75	0
2022-11-04	3.75	3.75	3.75	3.75	50,000
2022-11-03	3.75	3.75	3.75	3.75	50,000
2022-11-02	3.75	3.75	3.75	3.75	100,000
2022-11-01	4.00	4.00	3.75	3.75	0
2022-10-31	4.00	4.00	4.00	4.00	0
2022-10-28	4.00	4.00	4.00	4.00	0
2022-10-27	4.00	4.00	4.00	4.00	0
2022-10-26	4.00	4.00	4.00	4.00	674
2022-10-25	4.00	4.00	4.00	4.00	3
2022-10-24	4.00	4.00	4.00	4.00	20
2022-10-21	4.00	4.00	4.00	4.00	0
2022-10-20	4.00	4.00	4.00	4.00	0
2022-10-19	4.00	4.00	4.00	4.00	0
2022-10-18	4.00	4.00	4.00	4.00	0
2022-10-17	4.00	4.00	4.00	4.00	12,500
2022-10-14	4.00	4.00	4.00	4.00	0
2022-10-13	4.25	4.25	4.00	4.00	40,000
2022-10-12	4.50	4.50	4.25	4.25	12,500
2022-10-11	4.50	4.50	4.50	4.50	0
2022-10-10	4.50	4.50	4.00	4.50	0
2022-10-07	4.50	4.50	4.50	4.50	0
2022-10-06	4.50	4.50	4.50	4.50	0
2022-10-05	4.50	4.50	4.50	4.50	0
2022-10-04	4.50	4.50	4.50	4.50	0
2022-10-03	4.50	4.50	4.50	4.50	0
2022-09-30	4.50	4.50	4.00	4.50	0
2022-09-29	4.50	4.50	4.50	4.50	25,006
2022-09-28	4.50	4.50	4.00	4.50	0
2022-09-27	4.50	4.50	4.50	4.50	17,777
2022-09-26	4.50	4.50	4.50	4.50	0
2022-09-23	4.50	4.50	4.50	4.50	0
2022-09-22	4.50	4.50	4.50	4.50	0
2022-09-21	4.50	4.50	4.00	4.50	0
2022-09-20	4.25	4.50	4.00	4.50	124,129
2022-09-19	4.25	4.25	4.25	4.25	0
2022-09-16	4.25	4.25	4.25	4.25	0
2022-09-15	4.25	4.25	4.00	4.25	0
2022-09-14	4.25	4.25	4.00	4.25	0
2022-09-13	4.25	4.25	4.00	4.25	0
2022-09-12	4.25	4.25	4.00	4.25	0
2022-09-09	4.25	4.25	4.00	4.25	0
2022-09-08	4.50	4.50	4.00	4.25	25,000
2022-09-07	4.50	4.50	4.00	4.50	0
2022-09-06	4.50	4.50	4.00	4.50	0
2022-09-05	4.50	4.50	4.00	4.50	0
2022-09-02	4.50	4.50	4.00	4.50	0
2022-09-01	4.50	4.50	4.50	4.50	0
2022-08-31	4.60	4.60	4.50	4.50	32,500
2022-08-30	4.88	4.88	4.70	4.70	132,612
2022-08-29	4.88	4.88	4.88	4.88	0
2022-08-26	4.88	4.88	4.88	4.88	28,672
2022-08-25	4.88	4.88	4.88	4.88	0
2022-08-24	5.00	5.00	4.88	4.88	0
2022-08-23	5.05	5.05	5.00	5.00	7,500
2022-08-22	5.05	5.05	4.60	5.05	35,000
2022-08-19	5.05	5.05	4.60	5.05	5,000
2022-08-18	5.05	5.05	5.05	5.05	10
2022-08-17	5.05	5.05	5.05	5.05	0
2022-08-16	5.05	5.05	5.05	5.05	25,000
2022-08-15	5.05	5.05	5.05	5.05	0
2022-08-12	5.25	5.25	5.00	5.05	10,000
2022-08-11	5.25	5.25	5.00	5.25	50
2022-08-10	5.25	5.25	5.00	5.25	28,425
2022-08-09	5.25	5.25	5.25	5.25	0
2022-08-08	5.25	5.25	5.25	5.25	121
2022-08-05	5.25	5.25	5.25	5.25	25,000
2022-08-04	5.25	5.25	5.25	5.25	5,714
2022-08-03	5.25	5.25	5.25	5.25	0
2022-08-02	5.25	5.25	5.25	5.25	342,431
2022-08-01	5.25	5.25	5.25	5.25	100,000
2022-07-29	5.25	5.25	5.25	5.25	0
2022-07-28	5.25	5.25	5.00	5.25	0
2022-07-27	5.25	5.25	5.00	5.25	0
2022-07-26	5.50	5.50	5.00	5.25	11,433
2022-07-25	5.50	5.50	5.00	5.50	0
2022-07-22	5.75	5.75	5.50	5.50	10,000
2022-07-21	5.75	5.75	5.50	5.75	100
2022-07-20	5.75	5.75	5.50	5.75	3,823,929
2022-07-19	5.75	5.75	5.75	5.75	0
2022-07-18	5.75	5.75	5.75	5.75	0
2022-07-15	5.75	5.75	5.75	5.75	0
2022-07-14	6.13	6.13	5.75	5.75	55,000
2022-07-13	6.13	6.13	6.13	6.13	2,182
2022-07-12	6.13	6.13	6.13	6.13	0
2022-07-11	6.13	6.13	5.75	6.13	4,640
2022-07-08	6.50	6.50	6.00	6.13	27,897
2022-07-07	6.50	6.50	6.00	6.50	0
2022-07-06	6.50	6.50	6.00	6.50	0
2022-07-05	6.50	6.50	6.00	6.50	10,000
2022-07-04	6.50	6.50	6.00	6.50	0
2022-07-01	6.50	6.50	6.00	6.50	0
2022-06-30	6.50	6.50	6.00	6.50	0
2022-06-29	6.50	6.50	6.00	6.50	0
2022-06-28	6.13	6.50	5.75	6.50	31,965
2022-06-27	6.13	6.13	5.75	6.13	0
2022-06-24	6.13	6.13	6.13	6.13	0
2022-06-23	6.13	6.13	6.13	6.13	0
2022-06-22	6.13	6.13	6.13	6.13	6,877
2022-06-21	6.13	6.13	6.13	6.13	0
2022-06-20	6.00	6.13	6.00	6.13	28,123
2022-06-17	6.00	6.00	6.00	6.00	0
2022-06-16	6.00	6.00	6.00	6.00	300,000
2022-06-15	6.00	6.00	6.00	6.00	0
2022-06-14	6.00	6.00	6.00	6.00	0
2022-06-13	6.00	6.00	6.00	6.00	0
2022-06-10	6.00	6.00	6.00	6.00	0
2022-06-09	6.00	6.00	5.50	6.00	0
2022-06-08	6.00	6.00	5.50	6.00	145,000
2022-06-07	6.00	6.00	5.50	6.00	0
2022-06-06	6.00	6.00	5.50	6.00	50,000
2022-06-03	6.00	6.00	6.00	6.00	0
2022-06-02	6.00	6.00	6.00	6.00	0
2022-06-01	6.00	6.00	5.50	6.00	136,563
2022-05-31	6.25	6.25	6.00	6.00	5,000
2022-05-30	6.25	6.25	6.00	6.25	0
2022-05-27	6.25	6.25	6.00	6.25	0
2022-05-26	6.25	6.25	6.00	6.25	0
2022-05-25	6.50	6.50	6.00	6.25	187,119
2022-05-24	6.50	6.50	6.00	6.50	102,000
2022-05-23	6.50	6.50	6.00	6.50	0
2022-05-20	6.50	6.50	6.50	6.50	0
2022-05-19	6.75	6.75	6.50	6.50	22,547
2022-05-18	6.50	7.00	6.50	6.75	116,937
2022-05-17	6.75	6.75	6.50	6.75	0
2022-05-16	6.50	6.75	6.50	6.75	0
2022-05-13	6.75	6.75	6.75	6.75	0
2022-05-12	6.50	6.75	6.50	6.75	0
2022-05-11	6.50	6.75	6.50	6.75	0
2022-05-10	6.75	6.75	6.50	6.75	10,000
2022-05-09	6.75	6.75	6.50	6.75	0
2022-05-06	6.75	6.75	6.50	6.75	0
2022-05-05	6.75	6.75	6.50	6.75	0
2022-05-04	6.75	6.75	6.50	6.75	0
2022-05-03	6.75	6.75	6.50	6.75	66
2022-05-02	6.75	6.75	6.75	6.75	0
2022-04-29	6.75	6.75	6.50	6.75	250
2022-04-28	6.75	6.75	6.50	6.75	0
2022-04-27	6.75	6.75	6.50	6.75	0
2022-04-26	6.75	6.75	6.75	6.75	0
2022-04-25	6.75	6.75	6.75	6.75	0
2022-04-22	6.75	6.75	6.75	6.75	0
2022-04-21	6.75	6.75	6.75	6.75	0
2022-04-20	6.75	6.75	6.75	6.75	0
2022-04-19	6.75	6.75	6.50	6.75	0
2022-04-18	6.75	6.75	6.75	6.75	0
2022-04-15	6.75	6.75	6.75	6.75	0
2022-04-14	6.50	6.75	6.50	6.75	0
2022-04-13	6.75	6.75	6.50	6.75	0
2022-04-12	6.75	6.75	6.50	6.75	0
2022-04-11	6.75	6.75	6.50	6.75	3,286
2022-04-08	6.75	6.75	6.75	6.75	50,000
2022-04-07	6.75	6.75	6.50	6.75	0
2022-04-06	6.75	6.75	6.50	6.75	0
2022-04-05	6.75	6.75	6.75	6.75	50
2022-04-04	7.00	7.00	6.75	6.75	50,000
2022-04-01	7.00	7.00	7.00	7.00	43
2022-03-31	7.00	7.00	6.50	7.00	0
2022-03-30	7.00	7.00	7.00	7.00	0
2022-03-29	7.00	7.00	6.50	7.00	0
2022-03-28	7.00	7.00	7.00	7.00	0
2022-03-25	7.00	7.00	7.00	7.00	66,833
2022-03-24	7.00	7.00	7.00	7.00	0
2022-03-23	7.00	7.00	6.50	7.00	0
2022-03-22	7.00	7.00	7.00	7.00	40,973
2022-03-21	7.00	7.00	7.00	7.00	0
2022-03-18	7.00	7.00	7.00	7.00	10,000
2022-03-17	7.00	7.00	7.00	7.00	0
2022-03-16	7.00	7.00	7.00	7.00	0
2022-03-15	7.25	7.25	7.25	7.25	50,002
2022-03-14	7.25	7.25	7.25	7.25	0
2022-03-11	7.25	7.25	7.25	7.25	12,440
2022-03-10	7.25	7.25	7.25	7.25	11,433
2022-03-09	7.25	7.25	7.25	7.25	0
2022-03-08	7.25	7.25	7.25	7.25	25,656
2022-03-07	7.50	7.50	7.25	7.25	20,000
2022-03-04	7.75	7.75	7.50	7.50	32,081
2022-03-03	7.75	7.75	7.75	7.75	106,948
2022-03-02	7.75	7.75	7.75	7.75	79,197
2022-03-01	7.75	7.75	7.75	7.75	124
2022-02-28	7.75	7.75	7.75	7.75	0
2022-02-25	7.75	7.75	7.50	7.75	0
2022-02-24	7.75	7.75	7.50	7.75	180,854
2022-02-23	7.75	7.75	7.75	7.75	0
2022-02-22	8.10	8.10	7.75	7.75	2,758
2022-02-21	8.10	8.10	7.70	8.10	0
2022-02-18	8.10	8.10	7.70	8.10	489,005
2022-02-17	8.10	8.10	8.10	8.10	0
2022-02-16	8.10	8.10	8.10	8.10	0
2022-02-15	8.10	8.10	8.10	8.10	0
2022-02-14	8.10	8.10	7.70	8.10	0
2022-02-11	8.10	8.10	7.70	8.10	23
2022-02-10	7.75	8.50	7.75	8.10	186,741
2022-02-09	7.75	7.75	7.75	7.75	162,000
2022-02-08	7.75	7.75	7.75	7.75	0
2022-02-07	7.75	7.75	7.75	7.75	6
2022-02-04	7.75	7.75	7.75	7.75	174,543
2022-02-03	7.75	7.75	7.75	7.75	50,188
2022-02-02	7.50	7.75	7.50	7.75	175,477
2022-02-01	7.50	7.50	7.50	7.50	0
2022-01-31	7.50	7.50	7.50	7.50	23,922
2022-01-28	7.50	7.50	7.50	7.50	0
2022-01-27	7.50	7.50	7.50	7.50	0
2022-01-26	7.50	7.50	7.00	7.50	0
2022-01-25	7.50	7.50	7.50	7.50	100,000
2022-01-24	7.50	7.50	7.50	7.50	0
2022-01-21	7.50	7.50	7.25	7.50	75,000
2022-01-20	7.50	7.50	7.50	7.50	0
2022-01-19	7.50	7.50	7.50	7.50	91
2022-01-18	7.50	7.50	7.50	7.50	31,665
2022-01-17	6.80	7.50	6.80	7.50	97,081
2022-01-14	6.80	6.80	6.50	6.80	13,939
2022-01-13	6.80	6.80	6.80	6.80	0
2022-01-12	6.80	6.80	6.80	6.80	0
2022-01-11	6.75	6.80	6.75	6.80	25,000
2022-01-10	6.50	6.75	6.50	6.75	79,401
2022-01-07	6.50	6.50	6.00	6.50	0
2022-01-06	6.50	6.50	6.50	6.50	0
2022-01-05	6.50	6.50	6.50	6.50	0
2022-01-04	6.50	6.50	6.50	6.50	0
2022-01-03	6.50	6.50	6.50	6.50	0
2021-12-31	6.50	6.50	6.50	6.50	0
2021-12-30	6.50	6.50	6.00	6.50	0
2021-12-29	6.50	6.50	6.00	6.50	62,246
2021-12-28	6.50	6.50	6.50	6.50	0
2021-12-27	6.50	6.50	6.50	6.50	0
2021-12-24	6.50	6.50	6.50	6.50	0
2021-12-23	6.50	6.50	6.50	6.50	0
2021-12-22	6.50	6.50	6.50	6.50	1,492
2021-12-21	6.50	6.50	6.50	6.50	124,410
2021-12-20	6.50	6.50	6.50	6.50	6
2021-12-17	6.50	6.50	6.00	6.50	0
2021-12-16	6.50	6.50	6.50	6.50	0
2021-12-15	6.50	6.50	6.50	6.50	0
2021-12-14	6.50	6.50	6.50	6.50	0
2021-12-13	6.50	6.50	6.50	6.50	25,000
2021-12-10	6.50	6.50	6.50	6.50	25,024
2021-12-09	6.50	6.50	6.50	6.50	299,249
2021-12-08	6.50	6.50	6.50	6.50	14,246
2021-12-07	6.50	6.50	6.50	6.50	131,217
2021-12-06	6.00	6.50	6.00	6.50	90,000
2021-12-03	6.00	6.00	5.50	6.00	251,989
2021-12-02	6.00	6.00	5.50	6.00	0
2021-12-01	6.00	6.00	5.50	6.00	18
2021-11-30	6.00	6.00	6.00	6.00	0
2021-11-29	6.25	6.25	6.00	6.00	19,767
2021-11-26	6.25	6.25	6.25	6.25	18,316
2021-11-25	6.45	6.45	6.25	6.25	18,981
2021-11-24	6.50	6.50	6.00	6.45	17,500
2021-11-23	6.45	6.45	6.45	6.45	672
2021-11-22	6.45	6.45	6.45	6.45	0
2021-11-19	6.20	6.45	6.00	6.45	0
2021-11-18	6.45	6.45	6.45	6.45	0
2021-11-17	6.45	6.45	6.45	6.45	77
2021-11-16	6.45	6.45	6.45	6.45	8,849
2021-11-15	5.88	6.45	5.88	6.45	242,226
2021-11-12	5.63	5.88	5.63	5.88	32,169
2021-11-11	5.63	5.63	5.00	5.63	0
2021-11-10	5.63	5.63	5.63	5.63	0
2021-11-09	6.00	6.00	5.63	5.63	9,292
2021-11-08	6.00	6.00	6.00	6.00	18,252
2021-11-05	6.25	6.25	5.50	6.00	0
2021-11-04	6.25	6.25	6.00	6.00	61,164
2021-11-03	6.25	6.25	6.25	6.25	0
2021-11-02	6.25	6.25	6.25	6.25	0
2021-11-01	6.25	6.25	6.25	6.25	0
2021-10-29	6.25	6.25	6.25	6.25	0
2021-10-28	6.25	6.25	6.25	6.25	0
2021-10-27	6.25	6.25	6.25	6.25	0
2021-10-26	6.25	6.25	6.25	6.25	0
2021-10-25	6.25	6.25	6.25	6.25	7,070
2021-10-22	6.25	6.25	6.25	6.25	0
2021-10-21	6.75	6.75	6.25	6.25	83,000
2021-10-20	6.75	6.75	6.75	6.75	0
2021-10-19	6.75	6.75	6.75	6.75	0
2021-10-18	6.75	6.75	6.75	6.75	5,194
2021-10-15	6.50	6.75	6.50	6.75	0
2021-10-14	6.75	6.75	6.75	6.75	0
2021-10-13	6.75	6.75	6.75	6.75	0
2021-10-12	6.50	6.75	6.50	6.75	0
2021-10-11	6.75	6.75	6.75	6.75	200,000
2021-10-08	6.65	6.75	6.50	6.75	213,583
2021-10-07	6.90	6.90	6.30	6.65	0
2021-10-06	6.90	6.90	6.30	6.65	0
2021-10-05	6.65	6.65	6.65	6.65	0
2021-10-04	6.65	6.65	6.65	6.65	0
2021-10-01	6.65	6.65	6.65	6.65	7,409
2021-09-30	6.65	6.65	6.65	6.65	0
2021-09-29	6.65	6.65	6.65	6.65	200,000
2021-09-28	6.65	6.65	6.30	6.65	0
2021-09-27	6.35	6.65	6.35	6.65	8,247
2021-09-24	6.65	6.65	6.30	6.35	40,000
2021-09-23	6.75	6.75	6.65	6.65	5,000
2021-09-22	6.75	6.75	6.75	6.75	0
2021-09-21	6.75	6.75	6.75	6.75	0
2021-09-20	6.75	6.75	6.75	6.75	0
2021-09-17	6.75	6.75	6.75	6.75	0
2021-09-16	6.75	6.75	6.75	6.75	0
2021-09-15	7.15	7.15	6.50	6.75	5,511
2021-09-14	6.75	6.75	6.75	6.75	0
2021-09-13	7.15	7.15	6.50	6.75	33
2021-09-10	7.15	7.15	6.50	6.75	10,043
2021-09-09	7.30	7.30	6.60	6.75	100,006
2021-09-08	7.30	7.30	6.60	6.80	2
2021-09-07	7.30	7.30	6.60	6.80	0
2021-09-06	6.75	6.80	6.50	6.80	104,199
2021-09-03	6.75	6.75	6.50	6.75	28,958
2021-09-02	6.75	6.75	6.50	6.75	0
2021-09-01	6.75	6.75	6.50	6.75	0
2021-08-31	6.75	6.75	6.50	6.75	0
2021-08-30	6.75	6.75	6.75	6.75	0
2021-08-27	6.75	6.75	6.50	6.75	100
2021-08-26	6.75	6.75	6.50	6.75	0
2021-08-25	6.75	6.75	6.50	6.75	0
2021-08-24	6.75	6.75	6.50	6.75	0
2021-08-23	6.75	6.75	6.50	6.75	0
2021-08-20	6.75	6.75	6.50	6.75	0
2021-08-19	6.75	6.75	6.50	6.75	11,185
2021-08-18	6.75	6.75	6.50	6.75	0
2021-08-17	6.50	6.75	6.00	6.75	0
2021-08-16	6.50	6.50	6.00	6.50	0
2021-08-13	6.50	6.50	6.00	6.50	61,812
2021-08-12	6.50	6.50	6.00	6.50	10,822
2021-08-11	6.50	6.50	6.00	6.50	36,589
2021-08-10	6.50	6.50	6.00	6.50	0
2021-08-09	6.50	6.50	6.00	6.50	10,000
2021-08-06	6.50	6.75	6.25	6.50	26,425
2021-08-05	6.50	6.75	6.50	6.75	2,000
2021-08-04	6.50	6.75	6.50	6.75	0
2021-08-03	7.00	7.00	6.50	6.75	135,904
2021-08-02	7.00	7.00	6.50	7.00	0
2021-07-30	6.75	7.00	6.50	7.00	160,000
2021-07-29	6.75	6.75	6.50	6.75	0
2021-07-28	7.25	7.25	6.50	7.00	111,961
2021-07-27	7.25	7.25	6.50	7.25	42,085
2021-07-26	7.25	7.25	6.50	7.25	0
2021-07-23	7.25	7.25	6.50	7.25	0
2021-07-22	7.25	7.25	6.50	7.25	0
2021-07-21	7.50	7.50	7.00	7.25	38,403
2021-07-20	7.50	7.50	7.00	7.50	0
2021-07-19	7.50	7.50	7.00	7.50	0
2021-07-16	7.50	7.50	7.00	7.50	0
2021-07-15	7.50	7.50	7.50	7.50	0
2021-07-14	7.50	7.50	7.50	7.50	0
2021-07-13	7.50	7.50	7.50	7.50	0
2021-07-12	7.50	7.50	7.50	7.50	6,891
2021-07-09	7.50	7.50	7.50	7.50	13,935
2021-07-08	7.25	7.50	7.00	7.50	8,972
2021-07-07	7.50	7.50	7.00	7.50	0
2021-07-06	7.75	7.75	7.50	7.50	151,449
2021-07-05	7.75	7.75	7.50	7.75	38,000
2021-07-02	7.75	7.75	7.75	7.75	15,439
2021-07-01	8.00	8.00	7.75	7.75	106,262
2021-06-30	8.00	8.00	8.00	8.00	0
2021-06-29	8.00	8.00	8.00	8.00	100,000
2021-06-28	8.00	8.00	8.00	8.00	110,000

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

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

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