One Media Share History

One Media Share Price history. The following table shows end-of-day data OMIP historical share prices for One Media, 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.

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

Date	Open	High	Low	Close	Volume
2026-06-24	4.25	4.25	4.15	4.15	850,071
2026-06-23	4.25	4.25	4.25	4.25	222
2026-06-22	4.25	4.25	4.25	4.25	0
2026-06-19	4.50	4.50	4.25	4.25	47
2026-06-18	4.25	4.25	4.25	4.25	30
2026-06-17	4.25	4.25	4.25	4.25	0
2026-06-16	4.25	4.25	4.25	4.25	776
2026-06-15	4.25	4.25	4.25	4.25	110
2026-06-12	4.25	4.25	4.25	4.25	89
2026-06-11	4.25	4.25	4.25	4.25	148,033
2026-06-10	4.25	4.25	4.25	4.25	14,845
2026-06-09	4.25	4.25	4.25	4.25	157,518
2026-06-08	4.25	4.25	4.25	4.25	0
2026-06-05	4.25	4.25	4.25	4.25	70,110
2026-06-04	4.25	4.25	4.25	4.25	1,111
2026-06-03	4.60	4.60	4.25	4.25	1,122,747
2026-06-02	4.60	4.60	4.60	4.60	651
2026-06-01	4.35	4.60	4.35	4.60	383,232
2026-05-29	4.30	4.35	4.30	4.35	126,790
2026-05-28	4.30	4.30	4.30	4.30	100,027
2026-05-27	4.30	4.30	4.30	4.30	0
2026-05-26	4.30	4.30	4.30	4.30	42,422
2026-05-25	4.30	4.30	4.30	4.30	0
2026-05-22	4.35	4.35	4.30	4.30	518,692
2026-05-21	4.25	4.35	4.25	4.35	65,234
2026-05-20	4.25	4.25	4.25	4.25	789
2026-05-19	4.25	4.25	4.25	4.25	400,332
2026-05-18	4.00	4.25	4.00	4.25	1,111
2026-05-15	4.05	4.25	4.05	4.25	420
2026-05-14	4.05	4.05	4.05	4.05	250,000
2026-05-13	4.05	4.05	4.05	4.05	100
2026-05-12	4.05	4.05	4.05	4.05	0
2026-05-11	4.05	4.05	4.05	4.05	77
2026-05-08	4.05	4.05	4.05	4.05	0
2026-05-07	4.05	4.05	4.05	4.05	973
2026-05-06	4.05	3.80	3.80	4.05	6,180
2026-05-05	4.05	4.05	4.05	4.05	31,920
2026-05-04	4.05	4.05	4.05	4.05	0
2026-05-01	4.15	4.15	4.05	4.05	297,998
2026-04-30	4.20	4.20	4.15	4.15	50,000
2026-04-29	3.85	4.20	3.85	4.20	903,514
2026-04-28	3.80	3.85	3.80	3.85	0
2026-04-27	3.75	3.80	3.75	3.80	345,000
2026-04-24	3.75	3.75	3.75	3.75	0
2026-04-23	3.55	3.75	3.55	3.75	419,577
2026-04-22	3.55	3.55	3.55	3.55	0
2026-04-21	3.35	3.55	3.35	3.55	371,706
2026-04-20	3.25	3.35	3.25	3.35	58,072
2026-04-17	3.10	3.25	3.10	3.25	135,522
2026-04-16	3.20	3.20	3.10	3.10	33
2026-04-15	3.20	3.20	3.20	3.20	0
2026-04-14	3.10	3.20	3.10	3.20	8,589,927
2026-04-13	3.10	3.10	3.10	3.10	174
2026-04-10	3.10	3.10	3.10	3.10	157,927
2026-04-09	3.10	3.10	3.10	3.10	37
2026-04-08	3.20	3.20	3.10	3.10	8,373
2026-04-07	3.20	3.20	3.10	3.10	100,054
2026-04-06	3.20	3.20	3.20	3.20	0
2026-04-03	3.20	3.20	3.20	3.20	0
2026-04-02	3.20	3.20	3.20	3.20	105,958
2026-04-01	3.20	3.20	3.20	3.20	10,708
2026-03-31	3.20	3.20	3.20	3.20	12,621
2026-03-30	3.20	3.20	3.20	3.20	0
2026-03-27	3.20	3.20	3.10	3.20	31,336
2026-03-26	3.40	3.40	3.20	3.20	77
2026-03-25	3.40	3.40	3.40	3.40	0
2026-03-24	3.35	3.35	3.35	3.35	775,000
2026-03-23	3.50	3.50	3.10	3.35	1,000,830
2026-03-20	3.50	3.60	3.50	3.50	568
2026-03-19	3.50	3.50	3.50	3.50	5,836
2026-03-18	3.50	3.50	3.50	3.50	5
2026-03-17	3.50	3.50	3.50	3.50	0
2026-03-16	3.50	3.50	3.50	3.50	37
2026-03-13	3.50	3.50	3.50	3.50	5,353
2026-03-12	3.50	3.50	3.50	3.50	5,973
2026-03-11	3.50	3.50	3.50	3.50	0
2026-03-10	3.50	3.50	3.50	3.50	198
2026-03-09	3.50	3.50	3.50	3.50	0
2026-03-06	3.50	3.50	3.50	3.50	0
2026-03-05	3.50	3.50	3.50	3.50	0
2026-03-04	3.50	3.50	3.50	3.50	0
2026-03-03	3.60	3.60	3.50	3.50	55,430
2026-03-02	3.60	3.60	3.60	3.60	79,582
2026-02-27	3.60	3.60	3.60	3.60	0
2026-02-26	3.60	3.60	3.60	3.60	0
2026-02-25	3.60	3.60	3.60	3.60	717
2026-02-24	3.60	3.60	3.60	3.60	2,440
2026-02-23	3.60	3.60	3.60	3.60	10,000
2026-02-20	3.60	3.60	3.60	3.60	288
2026-02-19	3.60	3.60	3.60	3.60	52,989
2026-02-18	3.60	3.60	3.60	3.60	932
2026-02-17	3.60	3.60	3.60	3.60	17,110
2026-02-16	3.60	3.60	3.60	3.60	11,048
2026-02-13	3.60	3.60	3.60	3.60	41,402
2026-02-12	3.60	3.60	3.60	3.60	46,933
2026-02-11	3.60	3.60	3.60	3.60	0
2026-02-10	3.60	3.60	3.60	3.60	54,919
2026-02-09	3.60	3.60	3.60	3.60	0
2026-02-06	3.60	3.60	3.60	3.60	438
2026-02-05	3.60	3.60	3.60	3.60	0
2026-02-04	3.60	3.60	3.60	3.60	13,190
2026-02-03	3.75	3.75	3.50	3.60	245
2026-02-02	3.75	4.00	4.00	4.00	1,917
2026-01-30	3.75	3.75	3.75	3.75	16,229
2026-01-29	3.75	3.75	3.75	3.75	926
2026-01-28	3.75	3.75	3.75	3.75	1,016
2026-01-27	3.75	3.75	3.75	3.75	13,372
2026-01-26	3.75	3.75	3.75	3.75	0
2026-01-23	3.75	3.75	3.75	3.75	0
2026-01-22	3.75	3.75	3.75	3.75	0
2026-01-21	3.75	3.75	3.75	3.75	0
2026-01-20	3.75	3.75	3.75	3.75	75
2026-01-19	3.75	3.75	3.75	3.75	117
2026-01-16	3.75	3.75	3.75	3.75	125
2026-01-15	3.75	3.75	3.75	3.75	15,000
2026-01-14	3.75	3.75	3.75	3.75	8,051
2026-01-13	3.75	3.75	3.75	3.75	94,560
2026-01-12	3.75	3.75	3.75	3.75	28
2026-01-09	3.75	3.75	3.75	3.75	824
2026-01-08	3.75	3.75	3.75	3.75	0
2026-01-07	3.75	3.75	3.75	3.75	0
2026-01-06	3.75	3.75	3.75	3.75	9,300
2026-01-05	3.75	3.75	3.75	3.75	93,947
2026-01-02	3.75	3.75	3.75	3.75	5,391
2026-01-01	3.75	3.75	3.75	3.75	0
2025-12-31	3.75	3.75	3.75	3.75	0
2025-12-30	3.75	3.75	3.60	3.75	63
2025-12-29	3.75	3.75	3.75	3.75	0
2025-12-26	3.75	3.75	3.75	3.75	0
2025-12-25	3.75	3.75	3.75	3.75	0
2025-12-24	3.75	3.75	3.75	3.75	50
2025-12-23	3.75	3.75	3.75	3.75	12,659
2025-12-22	3.75	3.75	3.75	3.75	0
2025-12-19	3.75	3.75	3.75	3.75	0
2025-12-18	3.75	3.75	3.75	3.75	818
2025-12-17	3.75	3.75	3.75	3.75	10,000
2025-12-16	3.75	3.75	3.75	3.75	0
2025-12-15	3.75	3.75	3.75	3.75	0
2025-12-12	3.75	3.75	3.75	3.75	0
2025-12-11	3.75	3.75	3.75	3.75	0
2025-12-10	3.75	3.75	3.75	3.75	0
2025-12-09	3.75	3.75	3.75	3.75	0
2025-12-08	3.75	3.75	3.75	3.75	41,994
2025-12-05	3.75	3.75	3.75	3.75	0
2025-12-04	3.75	3.75	3.75	3.75	63,436
2025-12-03	3.75	3.75	3.75	3.75	0
2025-12-02	3.75	3.75	3.75	3.75	1,850,000
2025-12-01	3.75	3.75	3.75	3.75	0
2025-11-28	3.75	3.75	3.75	3.75	25
2025-11-27	3.75	3.75	3.75	3.75	0
2025-11-26	3.75	3.75	3.75	3.75	0
2025-11-25	3.75	3.75	3.75	3.75	4,563
2025-11-24	3.75	3.75	3.75	3.75	827
2025-11-21	3.75	3.75	3.75	3.75	0
2025-11-20	3.75	3.75	3.75	3.75	0
2025-11-19	3.75	3.75	3.75	3.75	0
2025-11-18	3.75	3.75	3.75	3.75	125
2025-11-17	3.75	3.75	3.75	3.75	0
2025-11-14	3.75	3.75	3.75	3.75	0
2025-11-13	3.75	3.75	3.75	3.75	0
2025-11-12	3.75	3.75	3.75	3.75	0
2025-11-11	3.75	3.75	3.75	3.75	0
2025-11-10	3.75	3.75	3.75	3.75	100,310
2025-11-07	3.75	3.75	3.75	3.75	0
2025-11-06	3.75	3.75	3.75	3.75	0
2025-11-05	3.75	3.75	3.75	3.75	0
2025-11-04	3.75	3.75	3.75	3.75	0
2025-11-03	3.75	3.75	3.75	3.75	62
2025-10-31	3.75	3.75	3.75	3.75	90,700
2025-10-30	3.75	3.75	3.75	3.75	0
2025-10-29	3.75	3.75	3.75	3.75	419
2025-10-28	4.00	4.00	3.75	3.75	10
2025-10-27	3.75	3.98	3.98	3.98	74,338
2025-10-24	3.75	3.75	3.75	3.75	0
2025-10-23	4.00	4.00	3.75	3.75	100,008
2025-10-22	4.00	4.00	4.00	4.00	0
2025-10-21	3.62	4.00	3.62	4.00	29
2025-10-20	4.00	4.00	4.00	4.00	0
2025-10-17	3.85	4.00	3.85	4.00	44,800
2025-10-16	3.85	3.85	3.54	3.85	640
2025-10-15	3.85	3.85	3.85	3.85	12,024
2025-10-14	3.85	3.85	3.85	3.85	0
2025-10-13	4.00	4.00	3.85	3.85	316
2025-10-10	4.00	4.00	4.00	4.00	0
2025-10-09	4.00	4.00	4.00	4.00	112
2025-10-08	4.00	4.00	4.00	4.00	224
2025-10-07	4.00	4.00	4.00	4.00	338,161
2025-10-06	4.00	4.00	4.00	4.00	12,533
2025-10-03	4.00	4.00	4.00	4.00	0
2025-10-02	4.00	4.00	4.00	4.00	145
2025-10-01	4.00	4.00	4.00	4.00	0
2025-09-30	4.00	4.00	4.00	4.00	0
2025-09-29	4.00	4.00	4.00	4.00	1,125
2025-09-26	4.00	4.00	4.00	4.00	0
2025-09-25	4.00	4.00	4.00	4.00	75
2025-09-24	4.00	4.00	4.00	4.00	13,699
2025-09-23	4.00	4.00	4.00	4.00	6
2025-09-22	4.00	4.00	4.00	4.00	26
2025-09-19	4.25	4.25	4.00	4.00	103,704
2025-09-18	4.25	4.25	4.25	4.25	0
2025-09-17	4.25	4.25	4.25	4.25	0
2025-09-16	4.25	4.25	4.25	4.25	2,009
2025-09-15	4.25	4.25	4.25	4.25	0
2025-09-12	4.25	4.25	4.00	4.25	629
2025-09-11	4.25	4.25	4.25	4.25	14
2025-09-10	4.25	4.25	4.25	4.25	0
2025-09-09	4.25	4.25	4.25	4.25	0
2025-09-08	4.25	4.25	4.25	4.25	0
2025-09-05	4.25	4.25	4.25	4.25	120,000
2025-09-04	4.25	4.25	4.25	4.25	289
2025-09-03	4.25	4.25	4.25	4.25	1,088
2025-09-02	4.25	4.25	4.25	4.25	55
2025-09-01	4.25	4.25	4.25	4.25	0
2025-08-29	4.25	4.25	4.25	4.25	20,719
2025-08-28	4.25	4.25	4.25	4.25	95
2025-08-27	4.25	4.25	4.25	4.25	4,666
2025-08-26	4.25	4.25	4.25	4.25	0
2025-08-25	4.25	4.25	4.25	4.25	0
2025-08-22	4.25	4.25	4.25	4.25	0
2025-08-21	4.25	4.25	4.25	4.25	0
2025-08-20	4.25	4.25	4.25	4.25	48,096
2025-08-19	4.25	4.25	4.25	4.25	0
2025-08-18	4.25	4.25	4.25	4.25	0
2025-08-15	4.25	4.25	4.25	4.25	21
2025-08-14	4.25	4.25	4.25	4.25	250,000
2025-08-13	4.25	4.25	4.25	4.25	100,289
2025-08-12	4.25	4.25	4.25	4.25	800,024
2025-08-11	4.25	4.25	4.25	4.25	2,216,793
2025-08-08	4.25	4.25	4.25	4.25	135,974
2025-08-07	4.25	4.25	4.25	4.25	130,621
2025-08-06	4.25	4.25	4.25	4.25	34,924
2025-08-05	4.25	4.25	4.25	4.25	100,000
2025-08-04	4.25	4.25	4.25	4.25	250,000
2025-08-01	4.25	4.25	4.25	4.25	38,451
2025-07-31	4.25	4.25	4.25	4.25	150,089
2025-07-30	4.15	3.92	3.92	4.15	54,312
2025-07-29	4.25	4.25	4.15	4.15	200,024
2025-07-28	4.25	4.25	4.00	4.25	526
2025-07-25	4.25	4.25	4.25	4.25	19,800
2025-07-24	4.25	4.25	4.25	4.25	150,245
2025-07-23	4.25	4.25	4.25	4.25	0
2025-07-22	4.25	4.25	4.25	4.25	0
2025-07-21	4.25	4.25	4.25	4.25	0
2025-07-18	4.25	4.25	4.25	4.25	0
2025-07-17	4.25	4.25	4.25	4.25	0
2025-07-16	4.25	4.25	4.25	4.25	10
2025-07-15	4.35	4.35	4.35	4.35	11,904
2025-07-14	4.35	4.35	4.35	4.35	125,463
2025-07-11	4.35	4.35	4.35	4.35	0
2025-07-10	4.35	4.35	4.35	4.35	0
2025-07-09	4.35	4.35	4.35	4.35	0
2025-07-08	4.35	4.35	4.35	4.35	100,353
2025-07-07	4.35	4.35	4.35	4.35	95
2025-07-04	4.10	4.35	4.10	4.35	200,059
2025-07-03	4.00	4.10	4.00	4.10	261
2025-07-02	3.85	4.00	3.85	4.00	301,300
2025-07-01	3.85	3.85	3.85	3.85	50,000
2025-06-30	3.85	3.85	3.85	3.85	59,757
2025-06-27	3.85	3.85	3.85	3.85	0
2025-06-26	3.85	3.85	3.85	3.85	0
2025-06-25	3.85	3.85	3.85	3.85	77
2025-06-24	3.85	3.85	3.85	3.85	14,688
2025-06-23	3.85	3.85	3.85	3.85	0
2025-06-20	3.85	3.85	3.85	3.85	758,284
2025-06-19	3.85	3.85	3.85	3.85	73,030
2025-06-18	3.85	3.85	3.85	3.85	0
2025-06-17	3.85	3.85	3.85	3.85	0
2025-06-16	3.85	3.85	3.85	3.85	1,623
2025-06-13	3.85	3.85	3.85	3.85	59
2025-06-12	3.85	3.85	3.85	3.85	0
2025-06-11	3.85	3.85	3.85	3.85	30,067
2025-06-10	3.85	3.85	3.85	3.85	41
2025-06-09	3.85	3.85	3.85	3.85	0
2025-06-06	3.85	3.85	3.85	3.85	11
2025-06-05	3.85	3.85	3.85	3.85	153
2025-06-04	3.85	3.85	3.85	3.85	0
2025-06-03	3.85	3.85	3.85	3.85	51,904
2025-06-02	3.85	3.85	3.85	3.85	58,882
2025-05-30	3.85	3.85	3.85	3.85	2,412
2025-05-29	3.85	3.85	3.85	3.85	0
2025-05-28	3.85	3.85	3.85	3.85	150,000
2025-05-27	3.85	3.85	3.85	3.85	22,745
2025-05-26	3.57	3.57	3.57	3.57	0
2025-05-23	3.85	3.85	3.85	3.85	0
2025-05-22	3.85	3.85	3.85	3.85	0
2025-05-21	3.85	3.85	3.85	3.85	0
2025-05-20	3.85	3.85	3.85	3.85	6,944
2025-05-19	3.85	3.85	3.85	3.85	0
2025-05-16	3.85	3.85	3.85	3.85	0
2025-05-15	3.85	3.85	3.85	3.85	0
2025-05-14	3.85	3.85	3.85	3.85	27,793
2025-05-13	3.85	3.85	3.85	3.85	0
2025-05-12	3.85	3.85	3.85	3.85	0
2025-05-09	3.85	3.85	3.85	3.85	0
2025-05-08	3.85	3.85	3.85	3.85	238
2025-05-07	3.85	3.85	3.85	3.85	21,719
2025-05-06	3.75	3.85	3.75	3.85	123,044
2025-05-05	3.58	3.58	3.58	3.58	0
2025-05-02	3.75	3.75	3.75	3.75	0
2025-05-01	3.75	3.75	3.75	3.75	4,776
2025-04-30	3.75	3.75	3.75	3.75	0
2025-04-29	3.75	3.75	3.75	3.75	4,208
2025-04-28	3.75	3.75	3.75	3.75	125
2025-04-25	3.75	4.06	3.75	3.75	6,000
2025-04-24	3.75	3.75	3.75	3.75	0
2025-04-23	3.75	3.70	3.70	3.70	400,423
2025-04-22	3.75	3.75	3.75	3.75	0
2025-04-21	3.75	3.75	3.75	3.75	0
2025-04-18	3.75	3.75	3.75	3.75	0
2025-04-17	3.75	3.75	3.75	3.75	100,000
2025-04-16	3.75	3.75	3.75	3.75	99,999
2025-04-15	3.90	3.90	3.75	3.75	36,228
2025-04-14	3.90	3.90	3.90	3.90	0
2025-04-11	3.90	3.90	3.90	3.90	0
2025-04-10	4.05	4.05	3.90	3.90	891,545
2025-04-09	4.15	4.18	3.92	4.05	465,417
2025-04-08	4.15	4.15	4.15	4.15	177,337
2025-04-07	4.15	4.15	4.15	4.15	256
2025-04-04	4.15	4.15	4.15	4.15	705,793
2025-04-03	4.15	4.15	4.15	4.15	134,950
2025-04-02	4.15	4.15	4.15	4.15	100,378
2025-04-01	4.15	4.15	4.15	4.15	75,000
2025-03-31	4.15	4.15	4.15	4.15	0
2025-03-28	4.15	4.15	4.15	4.15	263,206
2025-03-27	4.15	4.15	4.15	4.15	125,000
2025-03-26	4.15	4.00	4.00	4.00	151
2025-03-25	4.15	4.15	4.15	4.15	0
2025-03-24	4.15	4.15	4.15	4.15	0
2025-03-21	4.15	4.15	4.15	4.15	29
2025-03-20	4.15	4.15	4.15	4.15	2,000
2025-03-19	4.15	4.15	4.00	4.15	4,629
2025-03-18	4.15	4.15	4.15	4.15	14
2025-03-17	4.15	4.32	4.15	4.15	29
2025-03-14	4.15	4.15	4.15	4.15	21
2025-03-13	4.15	4.15	4.15	4.15	1,868,446
2025-03-12	4.15	4.15	4.15	4.15	0
2025-03-11	4.15	4.15	4.15	4.15	0
2025-03-10	4.15	4.15	4.15	4.15	450
2025-03-07	4.15	4.15	4.15	4.15	60,221
2025-03-06	4.15	4.15	4.15	4.15	63,117
2025-03-05	4.26	4.26	3.96	4.15	130
2025-03-04	4.15	4.15	4.15	4.15	1,595,509
2025-03-03	4.15	4.15	4.15	4.15	50,008
2025-02-28	4.15	4.36	4.15	4.15	963,289
2025-02-27	4.15	4.15	4.15	4.15	14
2025-02-26	4.15	4.15	4.15	4.15	600,000
2025-02-25	4.15	4.15	4.15	4.15	0
2025-02-24	4.15	4.15	4.15	4.15	0
2025-02-21	4.15	4.15	4.15	4.15	500,000
2025-02-20	4.15	4.15	4.15	4.15	0
2025-02-19	4.15	4.15	4.15	4.15	0
2025-02-18	4.15	4.15	4.15	4.15	0
2025-02-17	4.25	4.25	4.15	4.15	2,900,425
2025-02-14	4.25	4.25	4.25	4.25	913,432
2025-02-13	4.40	4.40	4.25	4.25	350,025
2025-02-12	4.40	4.40	4.40	4.40	0
2025-02-11	4.25	4.40	4.25	4.40	256
2025-02-10	4.25	4.25	4.25	4.25	0
2025-02-07	4.25	4.25	4.25	4.25	22
2025-02-06	4.50	4.50	4.25	4.25	300,203
2025-02-05	4.50	4.50	4.50	4.50	0
2025-02-04	4.50	4.50	4.50	4.50	67
2025-02-03	4.50	4.50	4.50	4.50	0
2025-01-31	4.50	4.50	4.50	4.50	452,457
2025-01-30	4.25	4.25	4.25	4.25	148,038
2025-01-29	4.25	4.25	4.25	4.25	0
2025-01-28	4.25	4.25	3.92	4.25	9,104
2025-01-27	4.25	4.25	4.25	4.25	6,551
2025-01-24	4.25	4.25	4.25	4.25	49,497
2025-01-23	4.25	4.25	4.25	4.25	36,666
2025-01-22	4.25	4.25	4.25	4.25	91,111
2025-01-21	4.25	4.25	4.25	4.25	11,756
2025-01-20	4.25	4.25	4.25	4.25	27,100
2025-01-17	4.25	4.25	4.25	4.25	50,000
2025-01-16	4.25	4.25	4.25	4.25	120
2025-01-15	4.25	4.25	4.25	4.25	0
2025-01-14	4.25	4.25	4.25	4.25	107,000
2025-01-13	4.25	4.25	4.25	4.25	0
2025-01-10	4.25	4.25	4.25	4.25	100,277
2025-01-09	4.25	4.25	4.25	4.25	70
2025-01-08	4.25	4.25	4.25	4.25	0
2025-01-07	4.25	4.25	4.25	4.25	1,078
2025-01-06	4.25	4.25	4.25	4.25	3,152
2025-01-03	4.25	4.25	4.25	4.25	100
2025-01-02	4.25	4.25	4.25	4.25	250,000
2025-01-01	4.25	4.25	4.25	4.25	0
2024-12-31	4.25	4.25	4.25	4.25	0
2024-12-30	4.15	4.25	4.15	4.25	156
2024-12-27	4.15	4.15	4.15	4.15	1,636
2024-12-26	4.15	4.15	4.15	4.15	0
2024-12-25	4.15	4.15	4.15	4.15	0
2024-12-24	4.15	4.15	4.15	4.15	0
2024-12-23	3.85	4.15	3.85	4.15	353,252
2024-12-20	3.85	3.85	3.85	3.85	87
2024-12-19	3.95	3.95	3.85	3.85	0
2024-12-18	4.25	4.25	3.95	3.95	5,000
2024-12-17	4.25	4.25	4.25	4.25	121,335
2024-12-16	4.25	4.25	4.25	4.25	0
2024-12-13	4.25	4.25	4.25	4.25	99,213
2024-12-12	4.25	4.25	4.25	4.25	70,000
2024-12-11	4.20	4.25	4.20	4.25	547,446
2024-12-10	4.00	4.20	4.20	4.20	1,012,555
2024-12-09	4.25	4.25	4.00	4.00	1,749,984
2024-12-06	4.25	4.15	4.00	4.15	414,000
2024-12-05	4.25	4.25	4.00	4.00	296,343
2024-12-04	4.25	4.25	4.25	4.25	50,000
2024-12-03	4.25	4.25	4.25	4.25	50,084
2024-12-02	4.25	4.25	4.25	4.25	345,621
2024-11-29	4.25	4.25	4.25	4.25	250,014
2024-11-28	3.85	4.25	3.70	4.25	342,893
2024-11-27	3.72	4.20	3.72	3.85	3,608,546
2024-11-26	3.65	3.65	3.65	3.65	0
2024-11-25	3.65	3.65	3.65	3.65	66
2024-11-22	3.65	3.65	3.65	3.65	0
2024-11-21	3.65	3.65	3.65	3.65	0
2024-11-20	3.65	3.65	3.65	3.65	97,927
2024-11-19	3.75	3.65	3.50	3.65	215,271
2024-11-18	3.75	3.75	3.75	3.75	63
2024-11-15	3.75	3.75	3.75	3.75	4,081
2024-11-14	3.75	3.75	3.75	3.75	0
2024-11-13	3.75	3.75	3.75	3.75	0
2024-11-12	4.00	4.00	3.75	3.75	0
2024-11-11	3.75	4.00	3.75	4.00	50,000
2024-11-08	3.75	3.75	3.75	3.75	22,929
2024-11-07	3.75	3.75	3.75	3.75	25,677
2024-11-06	3.75	3.75	3.75	3.75	10,000
2024-11-05	3.80	3.80	3.65	3.75	110,000
2024-11-04	3.65	3.80	3.80	3.80	35,051
2024-11-01	3.65	3.65	3.65	3.65	52
2024-10-31	3.75	3.75	3.65	3.65	52
2024-10-30	3.75	3.75	3.75	3.75	0
2024-10-29	3.75	3.75	3.75	3.75	20,514
2024-10-28	3.75	3.75	3.75	3.75	99,050
2024-10-25	3.75	3.78	3.75	3.75	45,000
2024-10-24	4.00	4.00	3.75	3.75	294,200
2024-10-23	4.00	4.00	4.00	4.00	51,451
2024-10-22	4.00	4.00	4.00	4.00	0
2024-10-21	4.00	4.00	4.00	4.00	11,525
2024-10-18	4.00	4.00	4.00	4.00	644
2024-10-17	4.00	4.00	4.00	4.00	56
2024-10-16	4.00	4.00	4.00	4.00	51,377
2024-10-15	4.00	4.00	4.00	4.00	51,234
2024-10-14	4.00	4.00	4.00	4.00	14,000
2024-10-11	4.00	4.00	4.00	4.00	50,041
2024-10-10	4.00	4.00	4.00	4.00	9,007
2024-10-09	4.00	4.00	4.00	4.00	5,138
2024-10-08	4.25	4.25	4.00	4.00	0
2024-10-07	4.00	4.25	4.00	4.25	574
2024-10-04	4.00	4.25	4.00	4.25	0
2024-10-03	4.25	4.25	4.25	4.25	11,310
2024-10-02	4.25	4.25	4.25	4.25	0
2024-10-01	4.25	4.25	4.00	4.25	99,703
2024-09-30	4.25	4.30	4.25	4.25	100,022
2024-09-27	4.25	4.25	4.25	4.25	12,500
2024-09-26	4.25	4.25	4.25	4.25	0
2024-09-25	4.25	4.25	4.25	4.25	0
2024-09-24	4.25	4.25	4.25	4.25	0
2024-09-23	4.25	4.25	4.25	4.25	31,789
2024-09-20	4.25	4.25	4.25	4.25	0
2024-09-19	4.25	4.25	4.25	4.25	26
2024-09-18	4.25	4.25	4.25	4.25	0
2024-09-17	4.25	4.25	4.25	4.25	147
2024-09-16	4.25	4.25	4.25	4.25	0
2024-09-13	4.25	4.25	4.25	4.25	0
2024-09-12	4.25	4.25	4.25	4.25	0
2024-09-11	4.25	4.25	4.25	4.25	20,000
2024-09-10	4.25	4.25	4.25	4.25	100,000
2024-09-09	4.25	4.25	4.25	4.25	801
2024-09-06	4.25	4.25	4.25	4.25	0
2024-09-05	4.25	4.25	4.25	4.25	89
2024-09-04	4.25	4.25	4.25	4.25	125
2024-09-03	4.25	4.25	4.25	4.25	888
2024-09-02	4.25	4.25	4.25	4.25	40,000
2024-08-30	4.50	4.50	4.25	4.25	25,639
2024-08-29	4.50	4.50	4.50	4.50	1,265
2024-08-28	4.50	4.50	4.50	4.50	2,159
2024-08-27	4.50	4.50	4.50	4.50	0
2024-08-26	4.50	4.50	4.50	4.50	0
2024-08-23	4.50	4.50	4.50	4.50	20,000
2024-08-22	4.50	4.50	4.50	4.50	82
2024-08-21	4.50	4.50	4.50	4.50	20
2024-08-20	4.50	4.06	4.06	4.06	2,690
2024-08-19	4.60	4.60	4.25	4.50	535,476
2024-08-16	4.50	4.60	4.50	4.60	150,454
2024-08-15	3.75	4.50	4.25	4.50	641,937
2024-08-14	3.75	3.80	3.75	3.80	130,041
2024-08-13	3.75	3.75	3.75	3.75	99,827
2024-08-12	3.70	3.75	3.70	3.75	238,055
2024-08-09	3.70	4.00	3.70	3.70	66,421
2024-08-08	3.70	3.70	3.70	3.70	0
2024-08-07	3.70	3.70	3.70	3.70	100,000
2024-08-06	3.70	3.70	3.70	3.70	0
2024-08-05	3.60	3.70	3.60	3.70	5,559
2024-08-02	3.60	3.75	3.60	3.75	0
2024-08-01	3.60	3.75	3.60	3.75	561,676
2024-07-31	3.60	3.75	3.60	3.75	250,105
2024-07-30	3.60	3.60	3.60	3.60	100,000
2024-07-29	3.60	3.60	3.60	3.60	175,063
2024-07-26	3.60	3.60	3.60	3.60	0
2024-07-25	3.60	3.60	3.60	3.60	0
2024-07-24	3.75	3.75	3.25	3.60	1,539,137
2024-07-23	3.75	3.75	3.75	3.75	12,782
2024-07-22	3.75	3.75	3.75	3.75	0
2024-07-19	3.75	3.75	3.75	3.75	0
2024-07-18	3.75	4.08	3.75	3.75	73,785
2024-07-17	3.75	3.75	3.75	3.75	0
2024-07-16	3.75	3.75	3.75	3.75	0
2024-07-15	3.75	3.75	3.75	3.75	174,427
2024-07-12	3.75	3.75	3.75	3.75	0
2024-07-11	3.75	3.75	3.75	3.75	7,306
2024-07-10	3.75	3.75	3.75	3.75	125,000
2024-07-09	3.80	3.60	3.60	3.60	746,577
2024-07-08	4.10	4.10	4.05	4.05	371,380
2024-07-05	4.10	4.10	4.10	4.10	0
2024-07-04	4.10	4.10	4.10	4.10	71
2024-07-03	4.15	4.15	4.10	4.10	83
2024-07-02	4.15	4.15	4.00	4.15	24,198
2024-07-01	4.15	4.15	4.15	4.15	35
2024-06-28	4.15	4.15	4.15	4.15	0
2024-06-27	4.60	4.60	4.15	4.15	321,871
2024-06-26	4.60	4.60	4.60	4.60	0
2024-06-25	4.60	4.60	4.60	4.60	24,587
2024-06-24	4.60	4.60	4.60	4.60	0
2024-06-21	4.60	4.60	4.60	4.60	0
2024-06-20	4.75	4.75	4.60	4.60	22
2024-06-19	4.75	4.75	4.75	4.75	0
2024-06-18	4.75	4.75	4.75	4.75	157,100
2024-06-17	4.75	4.75	4.75	4.75	282,527
2024-06-14	4.75	4.75	4.75	4.75	75,117
2024-06-13	4.75	4.75	4.75	4.75	0
2024-06-12	5.00	5.00	4.75	4.75	4
2024-06-11	5.00	5.00	4.75	4.75	160,050
2024-06-10	5.25	5.25	5.00	5.00	138,856
2024-06-07	5.40	5.50	5.25	5.25	445,347
2024-06-06	4.85	5.40	4.85	5.40	653,257
2024-06-05	4.75	4.85	4.75	4.85	300,000
2024-06-04	4.60	4.75	4.60	4.75	534,694
2024-06-03	4.60	4.65	4.60	4.65	466,084
2024-05-31	4.25	4.60	4.25	4.60	223,145
2024-05-30	4.16	4.25	4.10	4.25	624,389
2024-05-29	4.15	4.15	4.15	4.15	146,636
2024-05-28	4.15	4.15	4.15	4.15	23,265
2024-05-27	4.15	4.15	4.15	4.15	0
2024-05-24	4.15	4.15	4.15	4.15	305,856
2024-05-23	4.25	4.25	4.15	4.15	217,000
2024-05-22	4.25	4.25	4.25	4.25	430,025
2024-05-21	4.25	4.25	4.25	4.25	0
2024-05-20	4.25	4.25	4.25	4.25	1,000
2024-05-17	4.25	4.25	4.25	4.25	107,272
2024-05-16	4.25	4.25	4.25	4.25	266,758
2024-05-15	4.25	4.25	4.25	4.25	0
2024-05-14	4.25	4.25	4.25	4.25	212
2024-05-13	4.25	4.25	4.25	4.25	0
2024-05-10	4.25	4.25	4.25	4.25	0
2024-05-09	4.25	4.25	4.25	4.25	0
2024-05-08	4.10	4.25	4.10	4.25	172,823
2024-05-07	4.10	4.10	4.10	4.10	277,666
2024-05-06	4.10	4.10	4.10	4.10	0
2024-05-03	4.10	4.10	4.10	4.10	4,693
2024-05-02	4.25	4.25	4.10	4.10	0
2024-05-01	4.25	4.25	4.25	4.25	47
2024-04-30	4.25	4.25	4.25	4.25	100,988
2024-04-29	4.25	4.25	4.25	4.25	266,346
2024-04-26	4.25	4.25	4.25	4.25	0
2024-04-25	4.25	4.25	4.25	4.25	0
2024-04-24	4.25	4.25	4.25	4.25	56,716
2024-04-23	4.25	4.25	4.25	4.25	45,377
2024-04-22	4.25	4.25	3.92	4.25	42,271
2024-04-19	4.00	4.25	4.00	4.25	243,022
2024-04-18	4.00	4.00	4.00	4.00	44,816
2024-04-17	4.10	4.10	4.10	4.10	0
2024-04-16	4.10	4.10	4.10	4.10	88,915
2024-04-15	3.75	4.10	3.75	4.10	208,284
2024-04-12	3.75	3.75	3.65	3.75	976,482
2024-04-11	3.75	3.75	3.75	3.75	0
2024-04-10	4.00	4.00	3.75	3.75	0
2024-04-09	4.00	4.00	4.00	4.00	1,091,883
2024-04-08	4.00	4.00	4.00	4.00	0
2024-04-05	4.00	4.00	4.00	4.00	56
2024-04-04	4.00	4.00	4.00	4.00	50,024
2024-04-03	4.00	4.00	4.00	4.00	0
2024-04-02	4.00	4.00	4.00	4.00	2,782
2024-04-01	4.00	4.00	4.00	4.00	0
2024-03-29	4.00	4.00	4.00	4.00	0
2024-03-28	4.00	4.00	4.00	4.00	1,000
2024-03-27	4.00	4.00	3.90	4.00	100,000
2024-03-26	4.00	4.00	3.90	3.90	113
2024-03-25	4.00	4.00	4.00	4.00	61
2024-03-22	4.00	4.00	4.00	4.00	0
2024-03-21	4.00	4.00	4.00	4.00	71,636
2024-03-20	4.00	4.00	4.00	4.00	253,164
2024-03-19	4.00	4.00	4.00	4.00	0
2024-03-18	4.00	4.00	4.00	4.00	61
2024-03-15	3.75	4.00	3.75	4.00	552,606
2024-03-14	3.90	4.15	3.85	3.95	19,652
2024-03-13	4.15	4.15	4.15	4.15	400,000
2024-03-12	4.15	4.15	4.15	4.15	2,794
2024-03-11	4.15	4.15	4.15	4.15	0
2024-03-08	4.15	4.15	4.15	4.15	42
2024-03-07	4.15	4.15	4.15	4.15	23,923
2024-03-06	4.15	4.15	4.15	4.15	0
2024-03-05	4.25	4.25	4.15	4.15	46
2024-03-04	4.25	4.25	4.25	4.25	1,229
2024-03-01	4.10	4.25	4.10	4.25	254,566
2024-02-29	4.15	4.15	4.10	4.10	57
2024-02-28	4.15	4.15	4.15	4.15	303
2024-02-27	4.25	4.60	4.15	4.15	18,782
2024-02-26	4.25	4.25	4.25	4.25	227,890
2024-02-23	4.25	4.25	4.25	4.25	0
2024-02-22	4.25	4.25	4.25	4.25	0
2024-02-21	4.25	4.25	4.25	4.25	0
2024-02-20	4.25	4.25	4.25	4.25	3,000
2024-02-19	4.25	4.25	4.25	4.25	100,000
2024-02-16	4.25	4.25	4.25	4.25	0
2024-02-15	4.25	4.25	4.25	4.25	0
2024-02-14	4.25	4.25	4.25	4.25	0
2024-02-13	4.25	4.25	4.25	4.25	598
2024-02-12	4.25	4.25	4.25	4.25	56
2024-02-09	4.25	4.25	4.25	4.25	6,617
2024-02-08	4.25	4.25	4.25	4.25	100,021
2024-02-07	4.25	4.25	4.25	4.25	0
2024-02-06	4.25	4.25	4.25	4.25	0
2024-02-05	4.25	4.25	4.25	4.25	19,265
2024-02-02	4.25	4.25	4.25	4.25	255,000
2024-02-01	4.35	4.35	4.25	4.25	42,512
2024-01-31	4.45	4.45	4.35	4.35	289,397
2024-01-30	4.60	4.60	4.60	4.60	60,018
2024-01-29	4.60	4.60	4.60	4.60	0
2024-01-26	4.60	4.60	4.60	4.60	0
2024-01-25	4.60	4.60	4.60	4.60	400,000
2024-01-24	4.60	4.60	4.45	4.60	21
2024-01-23	4.60	4.60	4.60	4.60	0
2024-01-22	4.75	4.75	4.50	4.60	976,824
2024-01-19	4.88	4.88	4.75	4.75	200,445
2024-01-18	5.13	5.13	4.88	4.88	20
2024-01-17	5.13	5.13	5.13	5.13	4,773
2024-01-16	5.13	5.13	5.13	5.13	150,407
2024-01-15	5.13	5.13	5.13	5.13	0
2024-01-12	5.13	5.13	5.13	5.13	0
2024-01-11	5.13	5.13	5.13	5.13	0
2024-01-10	5.13	5.13	5.13	5.13	0
2024-01-09	5.13	5.13	5.13	5.13	646
2024-01-08	5.13	5.13	5.13	5.13	4,000
2024-01-05	5.25	5.25	5.13	5.13	295,214
2024-01-04	5.25	5.25	5.25	5.25	2,500
2024-01-03	5.25	5.25	5.25	5.25	0
2024-01-02	5.25	5.25	5.25	5.25	0
2024-01-01	5.25	5.25	5.25	5.25	0
2023-12-29	5.25	5.25	5.25	5.25	0
2023-12-28	5.25	5.25	5.25	5.25	27
2023-12-27	5.25	5.25	5.25	5.25	30
2023-12-26	5.25	5.25	5.25	5.25	0
2023-12-25	5.25	5.25	5.25	5.25	0
2023-12-22	5.25	5.25	5.25	5.25	40,000
2023-12-21	5.25	5.25	5.25	5.25	5,000
2023-12-20	5.25	5.25	5.25	5.25	40,000
2023-12-19	5.25	5.25	5.25	5.25	5,000
2023-12-18	5.25	5.25	5.25	5.25	75,454
2023-12-15	5.25	5.25	5.25	5.25	631
2023-12-14	5.25	5.25	5.25	5.25	0
2023-12-13	5.25	5.25	5.25	5.25	9,926
2023-12-12	5.25	5.25	5.25	5.25	0
2023-12-11	5.25	5.25	5.25	5.25	0
2023-12-08	5.25	5.25	5.25	5.25	0
2023-12-07	5.25	5.25	5.25	5.25	15,000
2023-12-06	5.25	5.25	5.13	5.25	210,000
2023-12-05	5.13	5.13	5.13	5.13	0
2023-12-04	5.13	5.13	5.13	5.13	0
2023-12-01	5.25	5.25	5.13	5.13	1,787
2023-11-30	5.25	5.25	5.25	5.25	0
2023-11-29	5.25	5.25	5.20	5.25	6,343
2023-11-28	5.25	5.63	5.25	5.38	725,655
2023-11-27	5.75	5.50	5.50	5.50	60,000
2023-11-24	5.75	5.75	5.75	5.75	0
2023-11-23	5.75	5.75	5.75	5.75	132
2023-11-22	5.75	5.75	5.75	5.75	0
2023-11-21	5.75	5.75	5.75	5.75	0
2023-11-20	5.75	5.75	5.75	5.75	22,768
2023-11-17	5.75	5.75	5.75	5.75	25,000
2023-11-16	5.75	5.75	5.75	5.75	17,551
2023-11-15	5.75	5.75	5.75	5.75	7,302
2023-11-14	5.75	5.75	5.75	5.75	20,000
2023-11-13	5.75	5.75	5.75	5.75	105,833
2023-11-10	5.75	5.75	5.63	5.75	422,327
2023-11-09	5.75	5.75	5.63	5.75	319,440
2023-11-08	5.75	5.75	5.75	5.75	0
2023-11-07	5.75	5.75	5.75	5.75	0
2023-11-06	5.75	5.75	5.75	5.75	0
2023-11-03	5.75	5.75	5.75	5.75	1,709
2023-11-02	5.75	5.75	5.75	5.75	0
2023-11-01	5.75	5.75	5.75	5.75	0
2023-10-31	5.75	5.75	5.75	5.75	71,427
2023-10-30	5.75	5.75	5.75	5.75	0
2023-10-27	6.50	6.50	5.75	5.75	1,100,783
2023-10-26	6.50	6.50	6.50	6.50	0
2023-10-25	6.50	6.50	6.50	6.50	501
2023-10-24	6.50	6.50	6.50	6.50	21
2023-10-23	6.00	6.50	6.00	6.50	355,004
2023-10-20	6.00	6.00	6.00	6.00	0
2023-10-19	6.00	6.00	6.00	6.00	97
2023-10-18	6.00	6.00	6.00	6.00	84,011
2023-10-17	6.00	6.00	6.00	6.00	197,411
2023-10-16	6.00	6.00	6.00	6.00	182,639
2023-10-13	6.00	6.00	6.00	6.00	0
2023-10-12	6.00	6.00	6.00	6.00	0
2023-10-11	6.00	6.00	6.00	6.00	0
2023-10-10	6.00	6.00	6.00	6.00	0
2023-10-09	6.00	6.00	6.00	6.00	0
2023-10-06	6.00	6.00	6.00	6.00	0
2023-10-05	6.00	6.00	6.00	6.00	0
2023-10-04	6.00	6.00	6.00	6.00	13,162
2023-10-03	6.00	6.00	6.00	6.00	384
2023-10-02	6.00	6.00	6.00	6.00	0
2023-09-29	6.00	6.00	6.00	6.00	0
2023-09-28	6.50	6.50	6.00	6.00	60,016
2023-09-27	6.50	6.50	6.50	6.50	4,663
2023-09-26	6.50	6.50	6.50	6.50	5,040
2023-09-25	6.50	6.50	6.50	6.50	50,363
2023-09-22	6.50	6.50	6.50	6.50	0
2023-09-21	6.88	6.88	6.63	6.63	58,180
2023-09-20	6.88	6.88	6.88	6.88	138
2023-09-19	7.13	7.13	6.88	6.88	64,810
2023-09-18	7.00	7.13	7.00	7.13	107,108
2023-09-15	7.00	7.00	7.00	7.00	200
2023-09-14	7.00	7.00	7.00	7.00	32,711
2023-09-13	7.00	7.00	7.00	7.00	155,027
2023-09-12	7.00	7.00	7.00	7.00	155,907
2023-09-11	7.00	7.00	7.00	7.00	23,423
2023-09-08	6.00	6.65	6.00	6.65	311,138
2023-09-07	6.25	6.25	6.25	6.25	20,000
2023-09-06	6.25	6.25	6.25	6.25	100,000
2023-09-05	5.75	6.25	5.75	6.25	262,780
2023-09-04	5.50	5.50	5.50	5.50	83
2023-09-01	5.50	5.50	5.50	5.50	0
2023-08-31	5.50	5.50	5.50	5.50	201
2023-08-30	5.50	5.50	5.50	5.50	6,240
2023-08-29	5.50	5.50	5.50	5.50	3,309
2023-08-28	5.50	5.50	5.50	5.50	0
2023-08-25	5.50	5.50	5.50	5.50	33
2023-08-24	5.50	5.50	5.50	5.50	2,109
2023-08-23	5.50	5.50	5.50	5.50	0
2023-08-22	5.50	5.50	5.50	5.50	84
2023-08-21	5.50	5.50	5.50	5.50	31,599
2023-08-18	5.50	5.50	5.50	5.50	0
2023-08-17	5.50	5.50	5.50	5.50	0
2023-08-16	5.50	5.50	5.50	5.50	0
2023-08-15	5.50	5.50	5.50	5.50	0
2023-08-14	5.50	5.50	5.50	5.50	0
2023-08-11	5.50	5.50	5.50	5.50	24,000
2023-08-10	5.50	5.50	5.50	5.50	2,000
2023-08-09	5.40	5.50	5.40	5.50	0
2023-08-08	5.15	5.40	5.15	5.40	92,365
2023-08-07	5.75	5.75	5.15	5.15	72,594
2023-08-04	5.50	5.75	5.50	5.75	729
2023-08-03	5.00	5.50	5.00	5.50	41,638
2023-08-02	5.00	5.00	5.00	5.00	20
2023-08-01	5.00	5.00	5.00	5.00	74
2023-07-31	5.00	5.00	5.00	5.00	95,538
2023-07-28	5.00	5.00	5.00	5.00	0
2023-07-27	5.00	5.00	5.00	5.00	65,000
2023-07-26	5.25	5.25	5.00	5.00	100,000
2023-07-25	5.25	5.00	5.00	5.00	293,136
2023-07-24	5.25	5.25	5.25	5.25	100,000
2023-07-21	5.15	5.25	5.15	5.25	92,229
2023-07-20	5.15	5.15	5.15	5.15	192,482
2023-07-19	5.15	5.15	5.15	5.15	179
2023-07-18	5.15	5.15	5.15	5.15	0
2023-07-17	5.15	5.15	5.15	5.15	0
2023-07-14	5.10	5.25	5.10	5.15	535,999
2023-07-13	5.10	5.60	5.10	5.10	101,500
2023-07-12	5.10	5.10	5.10	5.10	0
2023-07-11	5.10	5.10	5.10	5.10	0
2023-07-10	5.10	5.10	5.10	5.10	17,110
2023-07-07	5.10	5.10	5.10	5.10	50,000
2023-07-06	5.10	5.10	5.10	5.10	475
2023-07-05	5.10	5.50	5.10	5.10	3,272
2023-07-04	4.88	5.10	4.88	5.10	201,000
2023-07-03	4.88	4.88	4.88	4.88	499,358
2023-06-30	4.88	4.88	4.88	4.88	0
2023-06-29	5.10	5.10	4.88	4.88	174,846
2023-06-28	5.03	5.10	5.03	5.10	369,758
2023-06-27	5.03	5.03	5.03	5.03	437,078
2023-06-26	5.03	5.03	5.03	5.03	47
2023-06-23	5.03	5.03	5.03	5.03	57,117
2023-06-22	5.03	5.03	5.03	5.03	100
2023-06-21	5.10	5.10	5.03	5.03	118,708
2023-06-20	5.20	5.30	5.10	5.30	300,090
2023-06-19	5.10	5.30	5.10	5.30	100,000
2023-06-16	5.10	5.10	5.10	5.10	0
2023-06-15	5.10	5.10	5.10	5.10	7,169
2023-06-14	5.10	5.10	5.10	5.10	0
2023-06-13	5.10	5.10	5.10	5.10	0
2023-06-12	5.10	5.10	5.10	5.10	27,737
2023-06-09	5.10	5.10	5.10	5.10	0
2023-06-08	5.10	5.10	5.10	5.10	0
2023-06-07	5.10	5.45	5.10	5.10	6,278
2023-06-06	5.10	5.10	5.10	5.10	31
2023-06-05	5.10	5.10	5.10	5.10	300
2023-06-02	5.10	5.50	5.50	5.50	73,376
2023-06-01	5.10	5.10	5.10	5.10	601,110
2023-05-31	5.10	5.10	5.10	5.10	25,000
2023-05-30	4.75	5.10	4.75	5.10	159,293
2023-05-29	4.75	4.75	4.75	4.75	0
2023-05-26	5.13	5.13	4.75	4.75	40,252
2023-05-25	5.13	5.13	5.13	5.13	20,540
2023-05-24	5.13	5.13	5.13	5.13	19,073
2023-05-23	5.13	5.13	5.13	5.13	0
2023-05-22	5.13	5.13	5.13	5.13	5,262
2023-05-19	5.13	5.13	5.13	5.13	25,275
2023-05-18	5.25	5.25	5.13	5.13	101,354
2023-05-17	5.25	5.75	5.75	5.75	250,035
2023-05-16	5.25	5.50	5.25	5.25	48,601
2023-05-15	5.25	5.25	5.25	5.25	317
2023-05-12	5.25	5.25	5.25	5.25	250,000
2023-05-11	5.25	5.25	5.25	5.25	94,000
2023-05-10	5.38	5.38	5.38	5.38	0
2023-05-09	5.38	5.63	5.25	5.38	241,600
2023-05-08	5.63	5.63	5.63	5.63	0
2023-05-05	5.63	5.63	5.63	5.63	3,000
2023-05-04	5.63	5.63	5.63	5.63	0
2023-05-03	5.63	5.63	5.63	5.63	35,000
2023-05-02	5.63	5.63	5.63	5.63	50,000
2023-05-01	5.63	5.63	5.63	5.63	0
2023-04-28	5.63	5.63	5.63	5.63	521
2023-04-27	5.75	5.75	5.63	5.63	68,420
2023-04-26	6.00	6.00	5.75	5.75	250,000
2023-04-25	6.00	6.00	6.00	6.00	9,000
2023-04-24	5.75	6.00	5.75	6.00	50,074
2023-04-21	5.75	5.75	5.75	5.75	0
2023-04-20	5.75	5.75	5.75	5.75	5,050
2023-04-19	5.75	5.75	5.75	5.75	77,500
2023-04-18	5.50	5.75	5.50	5.75	100,000
2023-04-17	5.50	5.50	5.50	5.50	0
2023-04-14	5.50	5.50	5.50	5.50	0
2023-04-13	5.50	5.50	5.50	5.50	0
2023-04-12	5.50	5.50	5.50	5.50	0
2023-04-11	5.50	5.50	5.50	5.50	0
2023-04-10	5.50	5.50	5.50	5.50	0
2023-04-07	5.50	5.50	5.50	5.50	0
2023-04-06	5.50	5.50	5.50	5.50	67,875
2023-04-05	5.38	5.50	5.38	5.50	69,965
2023-04-04	5.38	5.38	5.38	5.38	29
2023-04-03	5.38	5.38	5.38	5.38	50,046
2023-03-31	5.38	5.75	5.75	5.75	6,197
2023-03-30	5.50	5.50	5.38	5.38	108,035
2023-03-29	5.50	5.50	5.50	5.50	83,514
2023-03-28	5.13	5.13	5.13	5.13	0
2023-03-27	5.13	5.13	5.13	5.13	4,050
2023-03-24	5.13	5.13	5.13	5.13	11,128
2023-03-23	5.13	5.13	5.13	5.13	50
2023-03-22	5.13	5.13	5.13	5.13	23,000
2023-03-21	5.13	5.13	5.13	5.13	20
2023-03-20	5.13	5.13	5.13	5.13	23,069
2023-03-17	5.13	5.13	5.13	5.13	0
2023-03-16	5.13	5.13	5.13	5.13	10,020
2023-03-15	5.13	5.13	5.13	5.13	61,643
2023-03-14	5.13	5.13	5.13	5.13	3,909
2023-03-13	5.13	5.13	5.13	5.13	103
2023-03-10	5.25	5.25	5.13	5.13	50,000
2023-03-09	5.25	5.25	5.25	5.25	0
2023-03-08	5.25	5.25	5.25	5.25	4,154
2023-03-07	5.25	5.25	5.25	5.25	4,069
2023-03-06	5.25	5.25	5.25	5.25	46
2023-03-03	5.25	5.25	5.25	5.25	11,018
2023-03-02	5.25	5.25	5.25	5.25	150,695
2023-03-01	5.25	5.25	5.25	5.25	5,130
2023-02-28	5.25	5.25	5.25	5.25	0
2023-02-27	5.25	5.25	5.25	5.25	25,127
2023-02-24	5.25	5.25	5.25	5.25	183
2023-02-23	5.25	5.25	5.25	5.25	0
2023-02-22	5.25	5.25	5.25	5.25	92,337
2023-02-21	5.25	5.25	5.25	5.25	323
2023-02-20	5.18	5.25	5.18	5.25	102,130
2023-02-17	5.18	5.18	5.18	5.18	75,246
2023-02-16	5.25	5.25	5.18	5.18	10,717
2023-02-15	5.50	5.50	5.25	5.25	218,398
2023-02-14	5.50	5.50	5.50	5.50	837
2023-02-13	5.50	5.50	5.00	5.50	176,122
2023-02-10	5.38	5.50	5.38	5.50	100,382
2023-02-09	5.38	5.38	5.38	5.38	137
2023-02-08	5.38	5.38	5.38	5.38	42,563
2023-02-07	5.38	5.38	5.38	5.38	795
2023-02-06	5.25	5.38	5.25	5.38	94,369
2023-02-03	5.65	5.65	5.25	5.25	73,059
2023-02-02	5.90	5.90	5.65	5.65	0
2023-02-01	6.25	6.25	5.90	5.90	80,132
2023-01-31	6.25	6.25	6.25	6.25	37,500
2023-01-30	6.25	6.25	6.25	6.25	61
2023-01-27	6.25	6.25	6.25	6.25	57,719
2023-01-26	6.25	6.25	6.25	6.25	79,000
2023-01-25	6.25	6.25	6.25	6.25	7,930
2023-01-24	6.60	6.60	6.25	6.25	60,344
2023-01-23	6.60	6.60	6.60	6.60	306
2023-01-20	6.60	6.60	6.60	6.60	223
2023-01-19	6.60	6.60	6.60	6.60	15,000
2023-01-18	6.60	6.60	6.60	6.60	3,029
2023-01-17	6.60	6.60	6.60	6.60	0
2023-01-16	6.75	6.75	6.60	6.60	28,568
2023-01-13	6.75	6.75	6.75	6.75	43
2023-01-12	6.88	6.88	6.75	6.75	50,000
2023-01-11	6.88	6.88	6.88	6.88	130
2023-01-10	6.88	6.88	6.88	6.88	0
2023-01-09	6.88	6.88	6.88	6.88	53,405
2023-01-06	6.55	7.13	6.55	6.88	296,052
2023-01-05	6.35	6.50	6.35	6.50	139,006
2023-01-04	6.25	6.35	6.25	6.35	159
2023-01-03	6.35	6.35	6.25	6.25	47
2023-01-02	6.45	6.45	6.45	6.45	0
2022-12-30	6.53	6.53	6.45	6.45	25,000
2022-12-29	6.53	6.53	6.53	6.53	714
2022-12-28	6.53	6.53	6.53	6.53	1,343
2022-12-27	6.53	6.53	6.53	6.53	0
2022-12-26	6.53	6.53	6.53	6.53	0
2022-12-23	6.53	6.53	6.53	6.53	0
2022-12-22	6.40	6.53	6.40	6.53	155,859
2022-12-21	6.53	6.53	6.40	6.40	10,151
2022-12-20	6.53	6.55	6.53	6.53	0
2022-12-19	6.53	6.53	6.53	6.53	15,781
2022-12-16	6.63	6.63	6.53	6.53	818
2022-12-15	6.63	6.63	6.63	6.63	2,000
2022-12-14	6.63	6.63	6.63	6.63	0
2022-12-13	6.63	6.63	6.63	6.63	0
2022-12-12	6.63	6.63	6.63	6.63	1,280
2022-12-09	6.55	6.35	6.35	6.35	159,302
2022-12-08	6.38	6.55	6.38	6.55	31
2022-12-07	6.65	6.65	6.38	6.38	277,161
2022-12-06	6.88	6.88	6.65	6.65	80,016
2022-12-05	6.88	6.88	6.88	6.88	1,473
2022-12-02	6.88	6.88	6.88	6.88	25
2022-12-01	6.88	6.88	6.88	6.88	14,098
2022-11-30	6.98	6.98	6.88	6.88	50,000
2022-11-29	6.98	6.98	6.98	6.98	11,829
2022-11-28	6.98	6.98	6.98	6.98	0
2022-11-25	6.98	6.98	6.98	6.98	3,821
2022-11-24	6.98	6.98	6.98	6.98	42
2022-11-23	6.98	6.98	6.98	6.98	500
2022-11-22	6.98	6.98	6.98	6.98	50
2022-11-21	6.98	6.98	6.98	6.98	0
2022-11-18	6.98	6.98	6.98	6.98	0
2022-11-17	6.98	6.98	6.98	6.98	50,000
2022-11-16	6.98	6.98	6.98	6.98	28,316
2022-11-15	6.98	6.98	6.98	6.98	130
2022-11-14	6.98	6.98	6.98	6.98	0
2022-11-11	6.98	6.98	6.98	6.98	110,000
2022-11-10	6.98	6.98	6.98	6.98	4,000
2022-11-09	6.98	6.98	6.98	6.98	0
2022-11-08	6.98	6.98	6.98	6.98	0
2022-11-07	7.25	7.25	6.98	6.98	207,120
2022-11-04	7.25	7.25	7.25	7.25	200
2022-11-03	7.25	7.25	7.25	7.25	0
2022-11-02	7.25	7.25	7.25	7.25	28,662
2022-11-01	7.25	7.25	7.25	7.25	164
2022-10-31	7.25	7.25	7.25	7.25	47,164
2022-10-28	7.25	7.25	7.25	7.25	0
2022-10-27	7.25	7.25	7.25	7.25	0
2022-10-26	7.25	7.25	7.25	7.25	0
2022-10-25	7.25	7.25	7.25	7.25	27
2022-10-24	7.25	7.25	7.25	7.25	225,025
2022-10-21	7.25	7.25	7.25	7.25	278,238
2022-10-20	7.25	7.25	7.25	7.25	0
2022-10-19	7.25	7.25	7.25	7.25	10,000
2022-10-18	7.25	7.25	7.25	7.25	0
2022-10-17	7.25	7.25	7.25	7.25	28
2022-10-14	7.25	7.25	7.25	7.25	0
2022-10-13	7.25	7.25	7.25	7.25	111,415
2022-10-12	7.25	7.25	7.25	7.25	0
2022-10-11	7.25	7.25	7.25	7.25	129
2022-10-10	7.25	7.25	7.00	7.25	68
2022-10-07	7.25	7.25	7.25	7.25	35,028
2022-10-06	7.25	7.25	7.25	7.25	0
2022-10-05	7.25	7.25	7.25	7.25	0
2022-10-04	7.25	7.25	7.25	7.25	0
2022-10-03	7.25	7.25	7.25	7.25	0
2022-09-30	7.25	7.25	7.00	7.25	162
2022-09-29	7.25	7.25	7.25	7.25	0
2022-09-28	7.25	7.25	7.00	7.25	0
2022-09-27	7.25	7.25	7.25	7.25	50,000
2022-09-26	7.25	7.25	7.00	7.25	118,704
2022-09-23	7.13	7.13	7.13	7.13	639,902
2022-09-22	7.13	7.13	7.13	7.13	0
2022-09-21	7.38	7.38	7.13	7.13	150,000
2022-09-20	7.38	7.38	7.00	7.38	67
2022-09-19	7.38	7.38	7.38	7.38	0
2022-09-16	7.38	7.38	7.38	7.38	20,000
2022-09-15	7.38	7.38	7.00	7.38	0
2022-09-14	7.38	7.38	7.00	7.38	1,344
2022-09-13	7.38	7.38	7.00	7.38	108,027
2022-09-12	7.48	7.48	7.20	7.38	75,595
2022-09-09	7.48	7.48	7.20	7.48	956
2022-09-08	7.48	7.48	7.20	7.48	0
2022-09-07	7.48	7.48	7.20	7.48	0
2022-09-06	7.48	7.48	7.20	7.48	0
2022-09-05	7.48	7.48	7.20	7.48	166
2022-09-02	7.48	7.60	7.20	7.48	189,829
2022-09-01	7.48	7.48	7.48	7.48	120
2022-08-31	7.48	7.48	7.48	7.48	11,743
2022-08-30	7.48	7.48	7.48	7.48	55,286
2022-08-29	7.48	7.48	7.48	7.48	0
2022-08-26	7.48	7.48	7.48	7.48	28
2022-08-25	7.48	7.48	7.48	7.48	52
2022-08-24	7.43	7.48	7.43	7.48	13,440
2022-08-23	7.43	7.43	7.43	7.43	5,047
2022-08-22	7.43	7.43	7.10	7.43	120
2022-08-19	7.43	7.43	7.10	7.43	672
2022-08-18	7.43	7.43	7.43	7.43	0
2022-08-17	7.43	7.43	7.43	7.43	50,137
2022-08-16	7.43	7.43	7.43	7.43	73
2022-08-15	7.43	7.43	7.43	7.43	121
2022-08-12	7.43	7.43	7.10	7.43	147
2022-08-11	7.63	7.63	7.25	7.43	101,943
2022-08-10	7.63	7.63	7.25	7.63	1,294
2022-08-09	7.63	7.63	7.63	7.63	26
2022-08-08	7.63	7.63	7.63	7.63	26
2022-08-05	7.63	7.63	7.63	7.63	194,219
2022-08-04	7.63	7.63	7.63	7.63	100,000
2022-08-03	7.63	7.63	7.63	7.63	0
2022-08-02	7.63	7.63	7.63	7.63	30,000
2022-08-01	7.63	7.63	7.25	7.63	13,958
2022-07-29	7.63	7.63	7.63	7.63	72,432
2022-07-28	7.63	7.63	7.25	7.63	25,400
2022-07-27	7.63	7.63	7.25	7.63	40,486
2022-07-26	7.63	7.63	7.25	7.63	10,217
2022-07-25	7.63	7.63	7.25	7.63	0
2022-07-22	7.63	7.63	7.25	7.63	1,406
2022-07-21	7.63	7.63	7.25	7.63	0
2022-07-20	7.25	7.63	7.00	7.63	26,577
2022-07-19	7.13	7.25	7.13	7.25	265,792
2022-07-18	6.75	6.75	6.75	6.75	9,120
2022-07-15	6.63	6.75	6.63	6.75	357,453
2022-07-14	6.75	6.75	6.63	6.63	175,926
2022-07-13	6.75	6.75	6.75	6.75	4,020
2022-07-12	6.75	6.75	6.75	6.75	300,000
2022-07-11	6.75	6.75	6.50	6.75	423,511
2022-07-08	6.63	6.75	6.50	6.75	389,364
2022-07-07	6.63	6.63	6.50	6.63	0
2022-07-06	6.75	6.75	6.50	6.63	249,992
2022-07-05	6.75	6.75	6.50	6.75	0
2022-07-04	6.85	6.85	6.70	6.75	50
2022-07-01	6.85	6.85	6.70	6.85	2,133
2022-06-30	7.10	7.10	6.70	6.85	71
2022-06-29	6.85	6.85	6.70	6.85	0
2022-06-28	6.85	6.85	6.70	6.85	247
2022-06-27	6.85	6.85	6.70	6.85	388
2022-06-24	6.85	6.70	6.70	6.85	2,873
2022-06-23	6.75	6.85	6.75	6.85	28
2022-06-22	6.75	6.75	6.75	6.75	70,000
2022-06-21	6.63	6.75	6.63	6.75	119,500
2022-06-20	6.85	6.75	6.63	6.63	3,257
2022-06-17	7.25	7.25	6.85	6.85	124,526
2022-06-16	7.50	7.50	7.25	7.25	121,526
2022-06-15	7.60	7.60	7.50	7.50	171,139
2022-06-14	8.13	8.13	7.60	7.60	367,591
2022-06-13	8.13	8.13	8.13	8.13	74,983
2022-06-10	8.13	8.13	8.13	8.13	74,787
2022-06-09	8.13	8.13	7.75	8.13	12,828
2022-06-08	8.13	8.13	7.75	8.13	60,278
2022-06-07	8.13	8.13	7.75	8.13	12,535
2022-06-06	8.10	8.10	8.10	8.25	532,099
2022-06-03	8.25	8.25	8.25	8.25	0
2022-06-02	8.25	8.25	8.25	8.25	0
2022-06-01	7.90	8.25	7.50	8.25	186,589
2022-05-31	7.90	7.90	7.50	7.90	50,218
2022-05-30	7.90	7.90	7.50	7.90	0
2022-05-27	7.90	7.90	7.50	7.90	16,118
2022-05-26	8.35	8.35	7.75	7.90	801,896
2022-05-25	7.63	8.35	7.25	8.35	349,827
2022-05-24	7.63	7.63	7.25	7.63	43,044
2022-05-23	7.25	7.63	7.00	7.63	194,238
2022-05-20	6.75	7.25	6.75	7.25	384,475
2022-05-19	7.15	7.15	6.75	6.75	12,529
2022-05-18	7.15	7.15	6.80	7.15	50,500
2022-05-17	7.15	7.15	7.15	7.15	100,000
2022-05-16	7.35	7.35	7.00	7.15	28,975
2022-05-13	6.90	7.25	6.90	7.25	284,978
2022-05-12	7.35	7.35	6.90	6.90	327,621
2022-05-11	6.98	7.25	6.80	7.25	372,948
2022-05-10	7.75	7.75	6.98	6.98	122,430
2022-05-09	7.75	7.75	7.50	7.75	176,994
2022-05-06	7.75	7.75	7.50	7.75	20,000
2022-05-05	7.75	7.75	7.50	7.75	8,979
2022-05-04	7.75	7.75	7.50	7.75	53,776
2022-05-03	7.75	7.75	7.50	7.75	8,761
2022-05-02	7.75	7.75	7.75	7.75	0
2022-04-29	7.50	7.75	7.25	7.75	3,836
2022-04-28	7.48	7.48	7.25	7.48	11,620
2022-04-27	7.48	7.48	7.25	7.48	50,000
2022-04-26	6.85	7.48	6.85	7.48	331,299
2022-04-25	7.50	7.50	6.85	6.85	235,935
2022-04-22	6.60	7.50	6.60	7.38	787,052
2022-04-21	6.25	6.35	6.25	6.35	27,411
2022-04-20	6.25	6.25	6.25	6.25	326,901
2022-04-19	6.25	6.25	6.25	6.25	20,144
2022-04-18	6.25	6.25	6.25	6.25	0
2022-04-15	6.25	6.25	6.25	6.25	0
2022-04-14	6.25	6.25	6.00	6.25	29,546
2022-04-13	6.25	6.25	6.00	6.25	12,127
2022-04-12	6.25	6.25	6.00	6.25	2,595
2022-04-11	6.25	6.25	6.00	6.25	93,398
2022-04-08	6.25	6.25	6.25	6.25	0
2022-04-07	6.30	6.30	6.10	6.25	241,248
2022-04-06	6.13	6.30	6.00	6.30	387,184
2022-04-05	6.38	6.38	6.13	6.13	142,114
2022-04-04	6.38	6.38	6.38	6.38	58
2022-04-01	6.38	6.38	6.38	6.38	328,687
2022-03-31	6.50	6.50	6.38	6.38	712,725
2022-03-30	6.50	6.50	6.50	6.50	3,439
2022-03-29	6.50	6.50	6.50	6.50	202,000
2022-03-28	6.50	6.50	6.50	6.50	15,000
2022-03-25	6.50	6.50	6.50	6.50	132,252
2022-03-24	6.50	6.50	6.50	6.50	2,222
2022-03-23	6.50	6.50	6.25	6.50	0
2022-03-22	6.50	6.50	6.50	6.50	130,000
2022-03-21	6.50	6.50	6.50	6.50	7,200
2022-03-18	6.53	6.53	6.50	6.50	0
2022-03-17	6.53	6.53	6.53	6.53	0
2022-03-16	6.53	6.53	6.53	6.53	0
2022-03-15	6.53	6.53	6.53	6.53	0
2022-03-14	6.53	6.53	6.53	6.53	0
2022-03-11	6.53	6.53	6.53	6.53	5,466
2022-03-10	6.53	6.53	6.53	6.53	157,869
2022-03-09	6.45	6.53	6.45	6.53	20,015
2022-03-08	6.40	6.45	6.40	6.45	0
2022-03-07	6.30	6.40	6.30	6.40	271,737
2022-03-04	6.53	6.53	6.25	6.30	473,461
2022-03-03	6.53	6.53	6.53	6.53	0
2022-03-02	6.53	6.53	6.53	6.53	70
2022-03-01	6.53	6.53	6.53	6.53	500
2022-02-28	6.53	6.53	6.53	6.53	0
2022-02-25	6.53	6.53	6.30	6.53	29
2022-02-24	6.50	6.50	6.50	6.53	1,271
2022-02-23	6.58	6.58	6.58	6.58	100,000
2022-02-22	6.58	6.58	6.58	6.58	0
2022-02-21	6.58	6.58	6.40	6.58	37
2022-02-18	6.58	6.58	6.40	6.58	0
2022-02-17	6.58	6.58	6.58	6.58	0
2022-02-16	6.58	6.58	6.58	6.58	58
2022-02-15	6.58	6.58	6.58	6.58	11,000
2022-02-14	6.58	6.58	6.40	6.58	0
2022-02-11	6.58	6.58	6.40	6.58	0
2022-02-10	6.58	6.58	6.58	6.58	0
2022-02-09	6.58	6.58	6.58	6.58	0
2022-02-08	6.75	6.95	6.95	6.75	130,758
2022-02-07	6.88	6.88	6.75	6.75	71,037
2022-02-04	6.88	6.88	6.88	6.88	19,136
2022-02-03	6.88	6.88	6.88	6.88	0
2022-02-02	7.00	7.20	7.20	7.20	76,553
2022-02-01	7.00	7.00	7.00	7.00	7,200
2022-01-31	7.00	7.00	7.00	7.00	152,069
2022-01-28	7.10	7.10	7.10	7.00	2,200
2022-01-27	7.00	7.20	7.20	7.00	20,143
2022-01-26	7.00	7.00	7.00	7.00	10,980
2022-01-25	6.75	7.00	6.75	7.00	135,400
2022-01-24	6.75	6.75	6.75	6.75	36,258
2022-01-21	6.75	6.75	6.75	6.75	0
2022-01-20	6.75	6.75	6.75	6.75	0
2022-01-19	6.88	6.88	6.75	6.75	374,641
2022-01-18	6.88	6.88	6.88	6.88	388,987
2022-01-17	7.13	7.13	6.88	6.88	207,743
2022-01-14	7.13	7.13	6.75	7.13	0
2022-01-13	7.00	7.13	6.80	7.13	243,426
2022-01-12	7.00	7.00	7.00	7.15	25,000
2022-01-11	7.25	7.25	7.15	7.15	37,488
2022-01-10	7.25	7.25	7.25	7.25	421,444
2022-01-07	7.25	7.25	7.25	7.25	101,351
2022-01-06	7.50	7.50	7.25	7.25	295,826
2022-01-05	7.50	7.50	7.50	7.50	250,811
2022-01-04	7.50	7.50	7.50	7.50	51,147
2022-01-03	7.50	7.50	7.50	7.50	0
2021-12-31	7.15	7.50	7.15	7.50	85,000
2021-12-30	6.85	7.10	6.85	7.10	66,100
2021-12-29	6.75	6.70	6.70	6.70	180,205
2021-12-28	6.75	6.75	6.75	6.75	0
2021-12-27	6.75	6.75	6.75	6.75	0
2021-12-24	6.75	6.75	6.75	6.75	142,857
2021-12-23	6.75	6.75	6.75	6.75	40,919
2021-12-22	6.75	6.75	6.75	6.75	80,614
2021-12-21	6.75	6.75	6.75	6.75	50,000
2021-12-20	6.88	6.88	6.75	6.75	0
2021-12-17	7.00	7.00	6.50	6.88	15,186
2021-12-16	7.00	7.00	7.00	7.00	0
2021-12-15	7.00	7.00	7.00	7.00	0
2021-12-14	7.25	7.25	7.00	7.00	0
2021-12-13	7.25	7.25	7.25	7.25	2,860
2021-12-10	7.25	7.25	7.25	7.25	0
2021-12-09	7.25	7.25	7.25	7.25	25,319
2021-12-08	7.25	7.25	7.25	7.25	0
2021-12-07	7.50	7.50	7.25	7.25	100,828
2021-12-06	7.50	7.50	7.50	7.50	34
2021-12-03	7.50	7.50	7.00	7.50	51,861
2021-12-02	7.50	7.50	7.00	7.50	0
2021-12-01	7.50	7.50	7.50	7.50	51,861
2021-11-30	7.50	7.50	7.50	7.50	6,535
2021-11-29	7.50	7.50	7.50	7.50	177,362
2021-11-26	7.88	7.88	7.50	7.50	148,084
2021-11-25	7.88	7.88	7.88	7.88	448
2021-11-24	7.88	7.88	7.88	7.88	0
2021-11-23	7.88	7.88	7.88	7.88	2,377
2021-11-22	7.88	7.88	7.88	7.88	0
2021-11-19	7.88	7.88	7.50	7.88	0
2021-11-18	8.00	8.00	7.88	7.88	258,981
2021-11-17	7.75	8.00	7.75	8.00	111,821
2021-11-16	7.75	7.75	7.75	7.75	175,837
2021-11-15	7.88	7.88	7.75	7.75	46,095
2021-11-12	7.75	7.88	7.75	7.88	40,257
2021-11-11	8.00	8.00	7.50	7.75	0
2021-11-10	7.75	7.75	7.75	7.75	0
2021-11-09	7.75	7.75	7.75	7.75	25
2021-11-08	7.75	7.75	7.75	7.75	0
2021-11-05	7.38	7.75	7.00	7.75	270,242
2021-11-04	7.38	7.38	7.38	7.38	14,197
2021-11-03	7.38	7.38	7.38	7.38	4,805
2021-11-02	7.38	7.38	7.38	7.38	115,658
2021-11-01	7.38	7.38	7.38	7.38	12,486
2021-10-29	7.48	7.70	7.70	7.38	394,250
2021-10-28	7.23	7.48	7.23	7.48	121,607
2021-10-27	7.23	7.23	7.23	7.23	136,612
2021-10-26	7.23	7.23	7.23	7.23	27,322
2021-10-25	7.23	7.23	7.23	7.23	173,916
2021-10-22	7.23	7.23	7.23	7.23	194,280
2021-10-21	7.23	7.23	7.23	7.23	0
2021-10-20	7.23	7.23	7.23	7.23	4,300
2021-10-19	7.23	7.23	7.23	7.23	0
2021-10-18	7.23	7.23	7.23	7.23	1,722
2021-10-15	6.88	7.23	6.50	7.23	119,250
2021-10-14	6.88	7.15	7.15	6.88	15,446
2021-10-13	6.88	6.88	6.88	6.88	0
2021-10-12	7.10	7.10	6.70	6.88	1,797
2021-10-11	7.10	7.10	7.10	7.10	33
2021-10-08	7.10	7.10	7.10	7.10	26,243
2021-10-07	7.10	7.10	6.70	7.10	7,446
2021-10-06	7.35	7.55	7.55	7.10	176,316
2021-10-05	7.63	7.63	7.35	7.35	516,441
2021-10-04	7.63	7.63	7.63	7.63	220,761
2021-10-01	7.35	7.30	7.30	7.63	81,487
2021-09-30	6.90	7.13	6.53	7.28	758,756
2021-09-29	7.00	7.00	6.65	6.90	709,745
2021-09-28	7.00	7.00	6.75	7.00	75,573
2021-09-27	7.25	7.25	6.88	7.00	345,481
2021-09-24	7.25	7.25	7.25	7.25	107,464
2021-09-23	7.15	7.25	7.15	7.25	3,431
2021-09-22	7.15	7.15	7.15	7.15	7,014
2021-09-21	7.25	7.25	7.15	7.15	32,853
2021-09-20	7.38	7.38	7.25	7.25	518,703
2021-09-17	7.25	7.38	7.13	7.38	353,208
2021-09-16	7.60	7.60	7.25	7.25	202,667
2021-09-15	7.75	7.75	7.50	7.60	54,102
2021-09-14	7.90	8.00	7.75	7.75	224,053
2021-09-13	7.63	7.90	7.25	7.90	151,889
2021-09-10	7.50	7.63	7.00	7.63	6,205
2021-09-09	7.50	7.50	7.00	7.50	0
2021-09-08	7.60	7.80	7.80	7.50	11,228
2021-09-07	7.60	7.60	7.20	7.60	11,613
2021-09-06	7.60	7.60	7.20	7.60	2,673
2021-09-03	7.60	7.60	7.20	7.60	50,000
2021-09-02	7.60	7.60	7.20	7.60	0
2021-09-01	7.60	7.60	7.20	7.60	155,214
2021-08-31	7.50	7.60	7.00	7.60	207
2021-08-30	7.50	7.50	7.50	7.50	0
2021-08-27	7.60	7.60	7.20	7.50	593,028
2021-08-26	7.88	7.88	7.50	7.60	71,127
2021-08-25	7.88	7.88	7.50	7.88	123
2021-08-24	7.88	7.88	7.50	7.88	5,061
2021-08-23	7.88	7.88	7.50	7.88	68,731
2021-08-20	7.88	7.88	7.50	7.88	131,669
2021-08-19	7.88	7.88	7.50	7.88	294
2021-08-18	7.88	7.88	7.50	7.88	166,487
2021-08-17	7.75	7.88	7.50	7.88	54,633
2021-08-16	8.00	8.25	7.75	7.75	306,422
2021-08-13	8.00	8.00	8.00	8.00	124,902
2021-08-12	8.25	8.25	8.00	8.25	0
2021-08-11	8.25	8.25	8.00	8.25	109,808
2021-08-10	8.50	8.75	8.25	8.25	56,735
2021-08-09	8.50	8.75	8.50	8.75	100,000
2021-08-06	8.50	8.75	8.50	8.75	101,178
2021-08-05	8.50	8.75	8.50	8.75	26,816
2021-08-04	8.75	8.75	8.50	8.75	161,815
2021-08-03	8.75	8.75	8.50	8.75	43,656
2021-08-02	8.75	8.75	8.50	8.75	13,259
2021-07-30	8.75	8.75	8.50	8.75	0
2021-07-29	8.75	8.75	8.50	8.75	54,023
2021-07-28	8.50	8.25	8.25	8.75	19,050
2021-07-27	8.00	8.25	8.00	8.25	81,079
2021-07-26	8.50	8.50	8.00	8.25	88,555
2021-07-23	8.00	8.25	7.50	8.25	39,346
2021-07-22	8.00	8.00	7.50	8.00	15,323
2021-07-21	8.00	8.00	7.50	8.00	149,920
2021-07-20	9.00	9.00	7.75	8.00	1,594,802
2021-07-19	9.13	9.13	8.75	8.88	129,963
2021-07-16	9.13	9.13	8.75	9.13	12,717
2021-07-15	9.13	9.13	9.13	9.13	0
2021-07-14	9.13	9.13	9.13	9.13	32,915
2021-07-13	8.83	9.25	8.83	9.13	289,186
2021-07-12	8.83	8.83	8.83	8.83	110,503
2021-07-09	8.83	8.83	8.83	8.83	12,955
2021-07-08	8.83	8.83	8.83	8.83	1,003
2021-07-07	8.88	8.88	8.78	8.83	302,601
2021-07-06	8.50	8.88	8.50	8.88	197,527
2021-07-05	8.50	8.50	8.50	8.50	145,742
2021-07-02	8.50	8.50	8.50	8.50	572
2021-07-01	8.50	8.50	8.50	8.50	472
2021-06-30	8.50	8.50	8.50	8.50	11,141
2021-06-29	8.50	8.50	8.50	8.50	11,072
2021-06-28	8.50	8.50	8.50	8.50	15,180
2021-06-25	8.50	8.05	8.05	8.50	83,360

Share	Price	Change
Advanced Medical Solutions Group (AMS)	278.50	16.04%
Mercantile Ports & Logistics (MPL)	1.65	13.79%
Fletcher King (FLK)	65.00	13.04%
Halfords (HFD)	203.00	12.78%
Engage Xr (EXR)	0.25	11.61%

Share	Price	Change
Anglo-Eastern Plantations (AEP)	154.00	-89.87%
Mothercare (MTC)	0.77	-37.9%
Cppgroup (CPP)	45.00	-25%
Premier African Minerals (PREM)	0.01725	-13.75%
Genincode (GENI)	0.875	-12.5%

Share	Price	Volume
Premier African Minerals (PREM)	0.01725	793,896,425
Tower Resources (TRP)	0.0195	413,182,664
Quantum Helium (QHE)	0.03	90,113,393
Forgent (FORG)	0.015	78,079,534
Red Rock Resources (RRR)	0.0245	73,813,185