Ovoca Bio Share History

Ovoca Bio Share Price history. The following table shows end-of-day data OVB historical share prices for Ovoca Bio, 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.

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

Date	Open	High	Low	Close	Volume
2026-02-06	7.25	7.30	7.30	7.30	513,862
2026-02-05	7.25	7.30	7.30	7.30	513,862
2026-02-04	7.25	7.25	6.75	7.25	12,984
2026-02-03	7.25	7.25	7.25	7.25	224,550
2026-02-02	6.50	6.00	6.00	6.00	147,564
2026-01-30	7.50	7.50	6.50	6.50	544,041
2026-01-29	5.50	7.50	5.50	7.50	1,069,534
2026-01-28	7.75	7.75	5.50	5.50	552,257
2026-01-27	1.15	1.15	1.15	1.15	0
2026-01-26	1.15	1.15	1.15	1.15	0
2026-01-23	1.15	1.15	1.15	1.15	0
2026-01-22	1.15	1.15	1.15	1.15	0
2026-01-21	1.15	1.15	1.15	1.15	0
2026-01-20	1.15	1.15	1.15	1.15	0
2026-01-19	1.15	1.15	1.15	1.15	0
2026-01-16	1.15	1.15	1.15	1.15	0
2026-01-15	1.15	1.15	1.15	1.15	0
2026-01-14	1.15	1.15	1.15	1.15	0
2026-01-13	1.15	1.15	1.15	1.15	0
2026-01-12	1.15	1.15	1.15	1.15	0
2026-01-09	1.15	1.15	1.15	1.15	0
2026-01-08	1.15	1.15	1.15	1.15	0
2026-01-07	1.15	1.15	1.15	1.15	0
2026-01-06	1.15	1.15	1.15	1.15	0
2026-01-05	1.15	1.15	1.15	1.15	0
2026-01-02	1.15	1.15	1.15	1.15	0
2026-01-01	1.15	1.15	1.15	1.15	0
2025-12-31	1.15	1.15	1.15	1.15	0
2025-12-30	1.15	1.15	1.15	1.15	0
2025-12-29	1.15	1.15	1.15	1.15	0
2025-12-26	1.15	1.15	1.15	1.15	0
2025-12-25	1.15	1.15	1.15	1.15	0
2025-12-24	1.15	1.15	1.15	1.15	0
2025-12-23	1.15	1.15	1.15	1.15	0
2025-12-22	1.15	1.15	1.15	1.15	0
2025-12-19	1.15	1.15	1.15	1.15	0
2025-12-18	1.15	1.15	1.15	1.15	0
2025-12-17	1.15	1.15	1.15	1.15	0
2025-12-16	1.15	1.15	1.15	1.15	0
2025-12-15	1.15	1.15	1.15	1.15	0
2025-12-12	1.15	1.15	1.15	1.15	0
2025-12-11	1.15	1.15	1.15	1.15	0
2025-12-10	1.15	1.15	1.15	1.15	0
2025-12-09	1.15	1.15	1.15	1.15	0
2025-12-08	1.15	1.15	1.15	1.15	0
2025-12-05	1.15	1.15	1.15	1.15	0
2025-12-04	1.15	1.15	1.15	1.15	0
2025-12-03	1.15	1.15	1.15	1.15	0
2025-12-02	1.15	1.15	1.15	1.15	0
2025-12-01	1.15	1.15	1.15	1.15	0
2025-11-28	1.15	1.15	1.15	1.15	0
2025-11-27	1.15	1.15	1.15	1.15	0
2025-11-26	1.15	1.15	1.15	1.15	0
2025-11-25	1.15	1.15	1.15	1.15	0
2025-11-24	1.15	1.15	1.15	1.15	0
2025-11-21	1.15	1.15	1.15	1.15	0
2025-11-20	1.15	1.15	1.15	1.15	0
2025-11-19	1.15	1.15	1.15	1.15	0
2025-11-18	1.15	1.15	1.15	1.15	0
2025-11-17	1.15	1.15	1.15	1.15	0
2025-11-14	1.15	1.15	1.15	1.15	0
2025-11-13	1.15	1.15	1.15	1.15	0
2025-11-12	1.15	1.15	1.15	1.15	0
2025-11-11	1.15	1.15	1.15	1.15	0
2025-11-10	1.15	1.15	1.15	1.15	0
2025-11-07	1.15	1.15	1.15	1.15	0
2025-11-06	1.15	1.15	1.15	1.15	0
2025-11-05	1.15	1.15	1.15	1.15	0
2025-11-04	1.15	1.15	1.15	1.15	0
2025-11-03	1.15	1.15	1.15	1.15	0
2025-10-31	1.15	1.15	1.15	1.15	0
2025-10-30	1.15	1.15	1.15	1.15	0
2025-10-29	1.15	1.15	1.15	1.15	0
2025-10-28	1.15	1.15	1.15	1.15	0
2025-10-27	1.15	1.15	1.15	1.15	0
2025-10-24	1.15	1.15	1.15	1.15	0
2025-10-23	1.15	1.15	1.15	1.15	0
2025-10-22	1.15	1.15	1.15	1.15	0
2025-10-21	1.15	1.15	1.15	1.15	0
2025-10-20	1.15	1.15	1.15	1.15	0
2025-10-17	1.15	1.15	1.15	1.15	0
2025-10-16	1.15	1.15	1.15	1.15	0
2025-10-15	1.15	1.15	1.15	1.15	0
2025-10-14	1.15	1.15	1.15	1.15	0
2025-10-13	1.15	1.15	1.15	1.15	0
2025-10-10	1.15	1.15	1.15	1.15	0
2025-10-09	1.15	1.15	1.15	1.15	0
2025-10-08	1.15	1.15	1.15	1.15	0
2025-10-07	1.15	1.15	1.15	1.15	0
2025-10-06	1.15	1.15	1.15	1.15	0
2025-10-03	1.15	1.15	1.15	1.15	0
2025-10-02	1.15	1.15	1.15	1.15	0
2025-10-01	1.15	1.15	1.15	1.15	0
2025-09-30	1.15	1.15	1.15	1.15	0
2025-09-29	1.15	1.15	1.15	1.15	0
2025-09-26	1.15	1.15	1.15	1.15	0
2025-09-25	1.15	1.15	1.15	1.15	0
2025-09-24	1.15	1.15	1.15	1.15	0
2025-09-23	1.15	1.15	1.15	1.15	0
2025-09-22	1.15	1.15	1.15	1.15	0
2025-09-19	1.15	1.15	1.15	1.15	0
2025-09-18	1.15	1.15	1.15	1.15	0
2025-09-17	1.15	1.15	1.15	1.15	0
2025-09-16	1.15	1.15	1.15	1.15	0
2025-09-15	1.15	1.15	1.15	1.15	0
2025-09-12	1.15	1.15	1.15	1.15	0
2025-09-11	1.15	1.15	1.15	1.15	0
2025-09-10	1.15	1.15	1.15	1.15	0
2025-09-09	1.15	1.15	1.15	1.15	0
2025-09-08	1.15	1.15	1.15	1.15	0
2025-09-05	1.15	1.15	1.15	1.15	0
2025-09-04	1.15	1.15	1.15	1.15	0
2025-09-03	1.15	1.15	1.15	1.15	0
2025-09-02	1.15	1.15	1.15	1.15	0
2025-09-01	1.15	1.15	1.15	1.15	0
2025-08-29	1.15	1.15	1.15	1.15	0
2025-08-28	1.15	1.15	1.15	1.15	0
2025-08-27	1.15	1.15	1.15	1.15	0
2025-08-26	1.15	1.15	1.15	1.15	0
2025-08-25	1.15	1.15	1.15	1.15	0
2025-08-22	1.15	1.15	1.15	1.15	0
2025-08-21	1.15	1.15	1.15	1.15	0
2025-08-20	1.15	1.15	1.15	1.15	0
2025-08-19	1.15	1.15	1.15	1.15	0
2025-08-18	1.15	1.15	1.15	1.15	0
2025-08-15	1.15	1.15	1.15	1.15	0
2025-08-14	1.15	1.15	1.15	1.15	0
2025-08-13	1.15	1.15	1.15	1.15	0
2025-08-12	1.15	1.15	1.15	1.15	0
2025-08-11	1.15	1.15	1.15	1.15	0
2025-08-08	1.15	1.15	1.15	1.15	0
2025-08-07	1.15	1.15	1.15	1.15	0
2025-08-06	1.15	1.15	1.15	1.15	0
2025-08-05	1.15	1.15	1.15	1.15	0
2025-08-04	1.15	1.15	1.15	1.15	0
2025-08-01	1.15	1.15	1.15	1.15	0
2025-07-31	1.15	1.15	1.15	1.15	0
2025-07-30	1.15	1.15	1.15	1.15	0
2025-07-29	1.15	1.15	1.15	1.15	0
2025-07-28	1.15	1.15	1.15	1.15	0
2025-07-25	1.15	1.15	1.15	1.15	0
2025-07-24	1.15	1.15	1.15	1.15	0
2025-07-23	1.15	1.15	1.15	1.15	0
2025-07-22	1.15	1.15	1.15	1.15	0
2025-07-21	1.15	1.15	1.15	1.15	0
2025-07-18	1.15	1.15	1.15	1.15	0
2025-07-17	1.15	1.15	1.15	1.15	0
2025-07-16	1.15	1.15	1.15	1.15	0
2025-07-15	1.15	1.15	1.15	1.15	0
2025-07-14	1.15	1.15	1.15	1.15	0
2025-07-11	1.15	1.15	1.15	1.15	0
2025-07-10	1.15	1.15	1.15	1.15	0
2025-07-09	1.15	1.15	1.15	1.15	0
2025-07-08	1.15	1.15	1.15	1.15	0
2025-07-07	1.15	1.15	1.15	1.15	0
2025-07-04	1.15	1.15	1.15	1.15	0
2025-07-03	1.15	1.15	1.15	1.15	0
2025-07-02	1.15	1.15	1.15	1.15	0
2025-07-01	1.15	1.15	1.15	1.15	0
2025-06-30	1.15	1.15	1.15	1.15	0
2025-06-27	1.15	1.15	1.15	1.15	0
2025-06-26	1.15	1.15	1.15	1.15	0
2025-06-25	1.15	1.15	1.15	1.15	0
2025-06-24	1.15	1.15	1.15	1.15	0
2025-06-23	1.15	1.15	1.15	1.15	0
2025-06-20	1.15	1.15	1.15	1.15	0
2025-06-19	1.15	1.15	1.15	1.15	0
2025-06-18	1.15	1.15	1.15	1.15	0
2025-06-17	1.15	1.15	1.15	1.15	0
2025-06-16	1.15	1.15	1.15	1.15	0
2025-06-13	1.15	1.15	1.15	1.15	0
2025-06-12	1.15	1.15	1.15	1.15	0
2025-06-11	1.15	1.15	1.15	1.15	0
2025-06-10	1.15	1.15	1.15	1.15	0
2025-06-09	1.15	1.15	1.15	1.15	0
2025-06-06	1.15	1.15	1.15	1.15	0
2025-06-05	1.15	1.15	1.15	1.15	0
2025-06-04	1.15	1.15	1.15	1.15	0
2025-06-03	1.15	1.15	1.15	1.15	0
2025-06-02	1.15	1.15	1.15	1.15	0
2025-05-30	1.15	1.15	1.15	1.15	0
2025-05-29	1.15	1.15	1.15	1.15	0
2025-05-28	1.15	1.15	1.15	1.15	0
2025-05-27	1.15	1.15	1.15	1.15	0
2025-05-26	1.15	1.15	1.15	1.15	0
2025-05-23	1.15	1.15	1.15	1.15	0
2025-05-22	1.15	1.15	1.15	1.15	0
2025-05-21	1.15	1.15	1.15	1.15	0
2025-05-20	1.15	1.15	1.15	1.15	0
2025-05-19	1.15	1.15	1.15	1.15	0
2025-05-16	1.15	1.15	1.15	1.15	0
2025-05-15	1.15	1.15	1.15	1.15	0
2025-05-14	1.15	1.15	1.15	1.15	0
2025-05-13	1.15	1.15	1.15	1.15	0
2025-05-12	1.15	1.15	1.15	1.15	0
2025-05-09	1.15	1.15	1.15	1.15	0
2025-05-08	1.15	1.15	1.15	1.15	0
2025-05-07	1.15	1.15	1.15	1.15	0
2025-05-06	1.28	1.28	1.15	1.15	173,323
2025-05-05	1.29	1.29	1.29	1.29	0
2025-05-02	1.28	1.28	1.28	1.28	0
2025-05-01	1.28	1.28	1.28	1.28	0
2025-04-30	1.28	1.28	1.28	1.28	258,485
2025-04-29	1.28	1.28	1.28	1.28	0
2025-04-28	1.28	1.28	1.28	1.28	0
2025-04-25	1.28	1.28	1.28	1.28	0
2025-04-24	1.25	1.28	1.25	1.28	311,544
2025-04-23	1.25	1.25	1.25	1.25	0
2025-04-22	1.25	1.25	1.25	1.25	0
2025-04-21	1.25	1.25	1.25	1.25	0
2025-04-18	1.25	1.25	1.25	1.25	0
2025-04-17	1.25	1.25	1.25	1.25	77
2025-04-16	1.25	1.25	1.25	1.25	126,051
2025-04-15	1.25	1.25	1.25	1.25	0
2025-04-14	1.25	1.25	1.25	1.25	0
2025-04-11	1.25	1.25	1.25	1.25	3,574
2025-04-10	1.25	1.25	1.25	1.25	1,357
2025-04-09	1.30	1.30	1.25	1.25	302,217
2025-04-08	1.30	1.30	1.30	1.30	0
2025-04-07	1.35	1.35	1.30	1.30	100,000
2025-04-04	1.35	1.35	1.35	1.35	36,323
2025-04-03	1.35	1.35	1.35	1.35	179
2025-04-02	1.35	1.35	1.35	1.35	0
2025-04-01	1.35	1.35	1.35	1.35	0
2025-03-31	1.35	1.35	1.35	1.35	0
2025-03-28	1.35	1.35	1.35	1.35	0
2025-03-27	1.35	1.35	1.35	1.35	0
2025-03-26	1.40	1.40	1.35	1.35	20,000
2025-03-25	1.40	1.40	1.40	1.40	0
2025-03-24	1.40	1.40	1.40	1.40	0
2025-03-21	1.40	1.40	1.40	1.40	0
2025-03-20	1.40	1.40	1.40	1.40	0
2025-03-19	1.40	1.40	1.40	1.40	1,403
2025-03-18	1.40	1.40	1.40	1.40	2,632
2025-03-17	1.40	1.40	1.40	1.40	0
2025-03-14	1.40	1.40	1.40	1.40	0
2025-03-13	1.40	1.40	1.40	1.40	0
2025-03-12	1.40	1.40	1.40	1.40	36,323
2025-03-11	1.40	1.40	1.40	1.40	0
2025-03-10	1.40	1.40	1.40	1.40	400
2025-03-07	1.40	1.40	1.40	1.40	135
2025-03-06	1.40	1.40	1.40	1.40	0
2025-03-05	1.40	1.40	1.40	1.40	0
2025-03-04	1.40	1.40	1.40	1.40	0
2025-03-03	1.40	1.40	1.40	1.40	70,502
2025-02-28	1.40	1.40	1.40	1.40	253,552
2025-02-27	1.40	1.40	1.40	1.40	0
2025-02-26	1.40	1.40	1.40	1.40	0
2025-02-25	1.40	1.40	1.40	1.40	0
2025-02-24	1.40	1.40	1.40	1.40	0
2025-02-21	1.40	1.40	1.40	1.40	0
2025-02-20	1.40	1.40	1.40	1.40	0
2025-02-19	1.40	1.40	1.40	1.40	0
2025-02-18	1.40	1.40	1.40	1.40	0
2025-02-17	1.40	1.40	1.40	1.40	3,656
2025-02-14	1.40	1.40	1.40	1.40	245
2025-02-13	1.45	1.45	1.35	1.40	213,134
2025-02-12	1.45	1.45	1.45	1.45	0
2025-02-11	1.45	1.45	1.45	1.45	0
2025-02-10	1.45	1.45	1.45	1.45	0
2025-02-07	1.45	1.45	1.45	1.45	95,983
2025-02-06	1.50	1.50	1.45	1.45	286,674
2025-02-05	1.55	1.55	1.50	1.50	30,006
2025-02-04	1.55	1.55	1.55	1.55	1,000
2025-02-03	1.55	1.55	1.55	1.55	0
2025-01-31	1.55	1.55	1.55	1.55	0
2025-01-30	1.55	1.55	1.55	1.55	30,000
2025-01-29	1.60	1.60	1.55	1.55	0
2025-01-28	1.60	1.60	1.60	1.60	0
2025-01-27	1.60	1.60	1.60	1.60	7,700
2025-01-24	1.60	1.60	1.60	1.60	117,470
2025-01-23	1.60	1.60	1.60	1.60	0
2025-01-22	1.60	1.60	1.60	1.60	51,938
2025-01-21	1.55	1.60	1.55	1.60	0
2025-01-20	1.55	1.55	1.55	1.55	31,192
2025-01-17	1.60	1.60	1.55	1.55	160,711
2025-01-16	1.50	1.60	1.50	1.60	273,416
2025-01-15	1.50	1.50	1.50	1.50	100
2025-01-14	1.60	1.60	1.50	1.50	44,991
2025-01-13	1.60	1.60	1.60	1.60	6,060
2025-01-10	1.60	1.60	1.60	1.60	63,203
2025-01-09	1.60	1.60	1.60	1.60	0
2025-01-08	1.60	1.60	1.60	1.60	0
2025-01-07	1.60	1.60	1.60	1.60	238
2025-01-06	1.60	1.60	1.60	1.60	0
2025-01-03	1.60	1.60	1.60	1.60	4,938
2025-01-02	1.60	1.60	1.60	1.60	0
2025-01-01	1.60	1.60	1.60	1.60	0
2024-12-31	1.60	1.60	1.60	1.60	0
2024-12-30	1.60	1.60	1.60	1.60	3,653
2024-12-27	1.60	1.60	1.60	1.60	1,000
2024-12-26	1.60	1.60	1.60	1.60	0
2024-12-25	1.60	1.60	1.60	1.60	0
2024-12-24	1.60	1.60	1.60	1.60	0
2024-12-23	1.60	1.60	1.60	1.60	300
2024-12-20	1.60	1.60	1.60	1.60	6,454
2024-12-19	1.60	1.60	1.60	1.60	30,000
2024-12-18	1.55	1.60	1.55	1.60	150,000
2024-12-17	1.55	1.55	1.55	1.55	38
2024-12-16	1.55	1.55	1.55	1.55	0
2024-12-13	1.55	1.55	1.55	1.55	0
2024-12-12	1.60	1.60	1.55	1.55	169,982
2024-12-11	1.60	1.60	1.60	1.60	225
2024-12-10	1.55	1.60	1.55	1.60	154,538
2024-12-09	1.55	1.55	1.55	1.55	251
2024-12-06	1.55	1.55	1.55	1.55	0
2024-12-05	1.60	1.60	1.55	1.55	85,000
2024-12-04	1.60	1.60	1.60	1.60	44,224
2024-12-03	1.60	1.60	1.60	1.60	0
2024-12-02	1.60	1.60	1.60	1.60	50,000
2024-11-29	1.60	1.60	1.60	1.60	113,877
2024-11-28	1.65	1.65	1.60	1.60	17,438
2024-11-27	1.70	1.70	1.65	1.65	51,959
2024-11-26	1.70	1.70	1.70	1.70	0
2024-11-25	1.70	1.70	1.70	1.70	282,509
2024-11-22	1.70	1.70	1.70	1.70	0
2024-11-21	1.80	1.80	1.70	1.70	218,476
2024-11-20	1.80	1.80	1.80	1.80	25,015
2024-11-19	1.80	1.80	1.80	1.80	297,415
2024-11-18	1.80	1.80	1.80	1.80	1,523
2024-11-15	1.80	1.80	1.80	1.80	14,572
2024-11-14	1.80	1.80	1.80	1.80	40,184
2024-11-13	1.80	1.80	1.80	1.80	0
2024-11-12	1.85	1.85	1.80	1.80	34,000
2024-11-11	1.85	1.85	1.80	1.80	209
2024-11-08	1.85	1.85	1.80	1.80	126,383
2024-11-07	1.85	1.85	1.80	1.80	271,626
2024-11-06	1.85	1.85	1.80	1.80	0
2024-11-05	1.85	1.85	1.80	1.80	353,794
2024-11-04	1.70	1.85	1.70	1.85	240,537
2024-11-01	1.65	1.75	1.65	1.70	213,221
2024-10-31	1.65	1.65	1.65	1.65	96,922
2024-10-30	1.65	1.70	1.65	1.65	10,494
2024-10-29	1.65	1.65	1.65	1.65	5
2024-10-28	1.65	1.65	1.65	1.65	111,700
2024-10-25	1.65	1.65	1.65	1.65	365,286
2024-10-24	1.60	1.70	1.60	1.65	308,092
2024-10-23	1.50	1.65	1.50	1.65	1,660,361
2024-10-22	1.92	1.92	1.50	1.50	1,413,213
2024-10-21	1.50	1.95	1.50	1.92	3,533,079
2024-10-18	1.45	1.50	1.45	1.50	497,281
2024-10-17	1.40	1.45	1.40	1.45	407,676
2024-10-16	1.05	1.50	1.05	1.40	1,802,768
2024-10-15	1.18	1.18	1.08	1.08	451,246
2024-10-14	1.23	1.23	1.15	1.15	563,136
2024-10-11	1.20	1.28	1.20	1.23	1,761,408
2024-10-10	1.10	1.23	1.10	1.20	2,496,586
2024-10-09	1.03	1.20	1.03	1.13	9,437,055
2024-10-08	1.05	1.10	0.90	1.03	5,967,357
2024-10-07	1.05	1.18	1.00	1.05	3,601,371
2024-10-04	1.05	1.05	1.00	1.00	30,000
2024-10-03	1.05	1.08	1.00	1.00	47,574
2024-10-02	1.05	1.08	1.05	1.08	53,459
2024-10-01	1.03	1.18	1.03	1.08	2,114,624
2024-09-30	1.03	1.05	0.90	1.03	1,707,570
2024-09-27	1.20	1.20	1.05	1.05	735,689
2024-09-26	1.18	1.40	1.18	1.20	1,383,071
2024-09-25	0.73	1.48	1.15	1.18	12,417,472
2024-09-24	0.68	0.68	0.68	0.68	7,194
2024-09-23	0.68	0.68	0.68	0.68	899
2024-09-20	0.68	0.68	0.68	0.68	68,525
2024-09-19	0.68	0.68	0.68	0.68	0
2024-09-18	0.68	0.68	0.68	0.68	0
2024-09-17	0.68	0.68	0.68	0.68	3,597
2024-09-16	0.68	0.68	0.68	0.68	0
2024-09-13	0.73	0.73	0.68	0.68	300,000
2024-09-12	0.73	0.73	0.73	0.73	3,184
2024-09-11	0.73	0.73	0.73	0.73	0
2024-09-10	0.73	0.73	0.73	0.73	75,000
2024-09-09	0.73	0.73	0.73	0.73	150,509
2024-09-06	0.73	0.73	0.73	0.73	3,184
2024-09-05	0.73	0.73	0.73	0.73	0
2024-09-04	0.73	0.73	0.73	0.73	0
2024-09-03	0.73	0.73	0.73	0.73	12,177
2024-09-02	0.73	0.73	0.73	0.73	16,119
2024-08-30	0.73	0.73	0.73	0.73	0
2024-08-29	0.73	0.73	0.73	0.73	0
2024-08-28	0.80	0.85	0.70	0.73	220,733
2024-08-27	0.80	0.85	0.80	0.85	0
2024-08-26	0.85	0.85	0.85	0.85	0
2024-08-23	0.80	0.85	0.80	0.85	0
2024-08-22	0.80	0.85	0.80	0.85	0
2024-08-21	0.80	0.85	0.80	0.85	0
2024-08-20	0.80	0.85	0.80	0.85	0
2024-08-19	0.80	0.85	0.80	0.85	0
2024-08-16	0.80	0.85	0.80	0.85	1,000
2024-08-15	0.80	0.85	0.80	0.85	8,900
2024-08-14	0.80	0.85	0.80	0.85	120,876
2024-08-13	0.80	0.85	0.80	0.85	0
2024-08-12	0.85	0.85	0.85	0.85	2,000
2024-08-09	0.80	0.85	0.80	0.85	328
2024-08-08	0.80	0.85	0.80	0.85	71
2024-08-07	0.80	0.85	0.80	0.85	34,738
2024-08-06	0.80	0.85	0.80	0.85	100
2024-08-05	0.75	0.85	0.75	0.85	144,800
2024-08-02	0.93	0.93	0.83	0.83	233,520
2024-08-01	0.93	0.95	0.93	0.93	220,960
2024-07-31	0.95	0.98	0.95	0.95	193,932
2024-07-30	0.90	0.98	0.90	0.98	49,200
2024-07-29	0.98	1.08	0.95	0.95	461,389
2024-07-26	1.08	1.08	1.08	1.08	9,160
2024-07-25	0.98	1.08	1.00	1.08	73,000
2024-07-24	0.98	1.08	0.98	1.08	500
2024-07-23	0.98	1.08	0.98	1.08	37,000
2024-07-22	0.98	1.08	0.98	1.08	179,318
2024-07-19	1.20	1.25	1.05	1.08	2,406,750
2024-07-18	1.25	1.25	1.10	1.25	1,037,701
2024-07-17	1.10	1.25	1.10	1.25	602,738
2024-07-16	1.10	1.10	1.10	1.10	825,229
2024-07-15	0.88	1.20	0.88	1.10	1,342,147
2024-07-12	0.88	0.88	0.88	0.88	0
2024-07-11	0.88	0.88	0.88	0.88	0
2024-07-10	0.88	0.88	0.88	0.88	8,719
2024-07-09	0.88	0.88	0.88	0.88	0
2024-07-08	0.88	0.88	0.88	0.88	0
2024-07-05	0.88	0.88	0.88	0.88	65,000
2024-07-04	0.88	0.88	0.88	0.88	403
2024-07-03	0.75	0.90	0.75	0.88	716,035
2024-07-02	0.78	0.78	0.78	0.78	0
2024-07-01	0.90	0.90	0.78	0.78	1,220,230
2024-06-28	0.83	0.93	0.83	0.90	2,164,217
2024-06-27	0.93	0.93	0.93	0.93	0
2024-06-26	0.93	0.93	0.93	0.93	134,399
2024-06-25	0.93	0.93	0.93	0.93	54,390
2024-06-24	0.93	0.93	0.93	0.93	0
2024-06-21	0.98	0.98	0.93	0.93	17,015
2024-06-20	0.98	0.98	0.98	0.98	0
2024-06-19	0.95	0.98	0.95	0.98	309,558
2024-06-18	0.90	0.84	0.84	0.84	266,182
2024-06-17	0.90	0.90	0.90	0.90	206,615
2024-06-14	0.90	0.90	0.90	0.90	25,169
2024-06-13	0.90	0.90	0.90	0.90	0
2024-06-12	0.90	0.90	0.90	0.90	30,000
2024-06-11	0.90	0.90	0.90	0.90	222,268
2024-06-10	0.90	0.90	0.90	0.90	173,491
2024-06-07	0.90	0.90	0.90	0.90	8,157
2024-06-06	0.90	0.90	0.90	0.90	313
2024-06-05	0.90	0.90	0.90	0.90	160,193
2024-06-04	0.90	0.90	0.90	0.90	107,422
2024-06-03	0.90	0.90	0.90	0.90	47,122
2024-05-31	0.90	0.95	0.85	0.90	1,186,306
2024-05-30	0.90	0.90	0.85	0.90	634,640
2024-05-29	0.95	1.10	0.85	0.90	1,672,305
2024-05-28	0.80	1.40	0.80	0.95	10,223,330
2024-05-27	0.80	0.80	0.80	0.80	0
2024-05-24	0.80	0.80	0.80	0.80	10,000
2024-05-23	0.80	0.80	0.80	0.80	500
2024-05-22	0.80	0.80	0.80	0.80	5,761
2024-05-21	0.80	0.80	0.80	0.80	0
2024-05-20	0.73	0.80	0.73	0.80	73,581
2024-05-17	0.73	0.73	0.73	0.73	37,148
2024-05-16	0.83	0.83	0.73	0.73	163,310
2024-05-15	0.83	0.83	0.83	0.83	0
2024-05-14	0.83	0.83	0.83	0.83	0
2024-05-13	0.83	0.83	0.83	0.83	3,278
2024-05-10	0.75	0.83	0.75	0.83	142,115
2024-05-09	0.75	0.75	0.75	0.75	0
2024-05-08	0.75	0.75	0.75	0.75	0
2024-05-07	0.75	0.75	0.75	0.75	2,268
2024-05-06	0.75	0.75	0.75	0.75	0
2024-05-03	0.75	0.75	0.75	0.75	0
2024-05-02	0.75	0.75	0.75	0.75	1,734
2024-05-01	0.78	0.78	0.75	0.75	69,578
2024-04-30	0.83	0.83	0.78	0.78	300,000
2024-04-29	0.83	0.83	0.83	0.83	22,163
2024-04-26	0.83	0.83	0.83	0.83	119,941
2024-04-25	0.83	0.83	0.83	0.83	0
2024-04-24	0.67	0.83	0.67	0.83	288,739
2024-04-23	0.60	0.67	0.60	0.67	145,993
2024-04-22	0.60	0.60	0.60	0.60	400,588
2024-04-19	0.73	0.73	0.65	0.65	377,404
2024-04-18	0.73	0.73	0.73	0.73	0
2024-04-17	0.75	0.75	0.70	0.73	239,030
2024-04-16	0.75	0.75	0.75	0.75	0
2024-04-15	0.75	0.75	0.75	0.75	200,884
2024-04-12	0.55	0.88	0.75	0.75	2,820,041
2024-04-11	0.55	0.55	0.55	0.55	0
2024-04-10	0.55	0.55	0.55	0.55	63,510
2024-04-09	0.55	0.55	0.55	0.55	15,964
2024-04-08	0.55	0.55	0.55	0.55	6,938
2024-04-05	0.55	0.55	0.55	0.55	351
2024-04-04	0.55	0.55	0.55	0.55	0
2024-04-03	0.60	0.60	0.60	0.60	271,998
2024-04-02	0.70	0.70	0.55	0.60	504,693
2024-04-01	0.70	0.70	0.70	0.70	0
2024-03-29	0.70	0.70	0.70	0.70	0
2024-03-28	0.70	0.70	0.70	0.70	26,313
2024-03-27	0.70	0.70	0.70	0.70	89,124
2024-03-26	0.85	0.85	0.70	0.70	300,000
2024-03-25	0.80	0.85	0.80	0.85	19,640
2024-03-22	0.80	0.80	0.80	0.80	449
2024-03-21	0.75	0.80	0.75	0.80	0
2024-03-20	0.95	0.95	0.85	0.85	53,150
2024-03-19	0.95	0.95	0.90	0.90	0
2024-03-18	0.95	0.95	0.90	0.90	83,687
2024-03-15	0.95	0.95	0.90	0.90	483
2024-03-14	0.95	0.95	0.90	0.90	101
2024-03-13	0.95	0.95	0.90	0.90	1,047
2024-03-12	0.90	0.90	0.90	0.90	233,478
2024-03-11	0.90	0.90	0.90	0.90	107,134
2024-03-08	0.88	0.90	0.83	0.90	963,108
2024-03-07	0.88	0.88	0.88	0.88	1,252
2024-03-06	0.88	0.88	0.88	0.88	62,285
2024-03-05	0.88	0.88	0.88	0.88	0
2024-03-04	0.88	0.88	0.88	0.88	444
2024-03-01	0.80	0.88	0.80	0.88	216,909
2024-02-29	0.85	0.85	0.80	0.80	462,595
2024-02-28	0.85	0.85	0.85	0.85	1,572
2024-02-27	0.85	0.85	0.85	0.85	0
2024-02-26	0.85	0.85	0.85	0.85	61,070
2024-02-23	0.85	0.85	0.85	0.85	0
2024-02-22	0.85	0.85	0.85	0.85	0
2024-02-21	0.85	0.85	0.85	0.85	50,000
2024-02-20	0.85	0.85	0.85	0.85	0
2024-02-19	0.85	0.85	0.85	0.85	0
2024-02-16	0.85	0.85	0.85	0.85	27,676
2024-02-15	0.85	0.85	0.85	0.85	0
2024-02-14	0.85	0.85	0.85	0.85	51,938
2024-02-13	0.85	0.85	0.85	0.85	0
2024-02-12	0.90	0.90	0.85	0.85	96,399
2024-02-09	0.90	0.90	0.90	0.90	0
2024-02-08	0.90	0.90	0.90	0.90	768
2024-02-07	0.90	0.90	0.90	0.90	206
2024-02-06	0.90	0.90	0.90	0.90	548,277
2024-02-05	0.90	0.90	0.85	0.90	2,779
2024-02-02	0.90	0.90	0.90	0.90	0
2024-02-01	0.90	0.90	0.90	0.90	0
2024-01-31	0.90	0.99	0.90	0.90	500,383
2024-01-30	0.90	0.90	0.90	0.90	422,655
2024-01-29	0.90	0.90	0.90	0.90	19,639
2024-01-26	0.80	0.90	0.80	0.90	686,015
2024-01-25	0.80	0.80	0.80	0.80	221,628
2024-01-24	0.80	0.80	0.80	0.80	20,000
2024-01-23	0.85	0.85	0.80	0.80	504,641
2024-01-22	0.85	0.85	0.85	0.85	3,200
2024-01-19	0.90	0.90	0.85	0.85	0
2024-01-18	0.90	0.90	0.90	0.90	0
2024-01-17	1.00	1.00	0.85	0.90	721,254
2024-01-16	1.05	1.05	1.00	1.00	13,262
2024-01-15	1.05	1.05	1.05	1.05	400
2024-01-12	1.05	1.05	1.05	1.05	27,453
2024-01-11	1.00	1.05	1.00	1.05	16,369
2024-01-10	1.00	1.00	0.95	1.00	307,637
2024-01-09	1.00	1.00	1.00	1.00	59,690
2024-01-08	0.90	1.00	0.90	1.00	441,849
2024-01-05	0.83	1.00	0.83	0.90	3,254,375
2024-01-04	0.90	0.90	0.83	0.83	374,837
2024-01-03	0.90	0.90	0.90	0.90	0
2024-01-02	0.90	0.90	0.90	0.90	0
2024-01-01	0.90	0.90	0.90	0.90	0
2023-12-29	0.90	0.90	0.90	0.90	118
2023-12-28	0.90	0.90	0.90	0.90	3,023
2023-12-27	0.90	0.90	0.90	0.90	156,563
2023-12-26	0.90	0.90	0.90	0.90	0
2023-12-25	0.90	0.90	0.90	0.90	0
2023-12-22	0.90	0.90	0.90	0.90	100,000
2023-12-21	0.95	0.95	0.90	0.90	468,280
2023-12-20	0.95	0.95	0.95	0.95	19
2023-12-19	0.95	0.95	0.95	0.95	0
2023-12-18	0.95	0.95	0.95	0.95	0
2023-12-15	0.95	0.95	0.95	0.95	14,641
2023-12-14	0.95	0.95	0.95	0.95	0
2023-12-13	0.95	0.95	0.95	0.95	500
2023-12-12	0.95	0.95	0.95	0.95	0
2023-12-11	1.05	1.05	1.05	1.05	0
2023-12-08	1.05	1.05	1.05	1.05	7,221
2023-12-07	1.15	1.15	1.05	1.05	200,000
2023-12-06	1.15	1.15	1.15	1.15	10,000
2023-12-05	1.15	1.20	1.15	1.15	163,706
2023-12-04	1.15	1.15	1.15	1.15	0
2023-12-01	1.30	1.30	1.15	1.15	71,907
2023-11-30	1.25	1.25	1.25	1.25	203,102
2023-11-29	1.25	1.25	1.25	1.25	160,192
2023-11-28	1.25	1.25	1.25	1.25	429
2023-11-27	1.25	1.25	1.25	1.25	19,800
2023-11-24	1.25	1.25	1.25	1.25	0
2023-11-23	1.25	1.25	1.25	1.25	10,694
2023-11-22	1.25	1.25	1.25	1.25	7,331
2023-11-21	1.25	1.25	1.25	1.25	1,081
2023-11-20	1.25	1.25	1.25	1.25	65,282
2023-11-17	1.25	1.25	1.25	1.25	163,049
2023-11-16	1.25	1.25	1.25	1.25	6,832
2023-11-15	1.25	1.25	1.25	1.25	27,958
2023-11-14	1.25	1.25	1.25	1.25	0
2023-11-13	1.25	1.25	1.25	1.25	10,000
2023-11-10	1.40	1.40	1.25	1.25	105,000
2023-11-09	1.40	1.40	1.35	1.35	0
2023-11-08	1.35	1.35	1.35	1.35	0
2023-11-07	1.35	1.35	1.35	1.35	30,609
2023-11-06	1.40	1.40	1.35	1.35	130
2023-11-03	1.35	1.35	1.35	1.35	7,581
2023-11-02	1.30	1.35	1.30	1.35	485,878
2023-11-01	1.30	1.30	1.30	1.30	719
2023-10-31	1.30	1.30	1.30	1.30	0
2023-10-30	1.30	1.30	1.30	1.30	350,000
2023-10-27	1.30	1.30	1.30	1.30	0
2023-10-26	1.30	1.30	1.30	1.30	0
2023-10-25	1.15	1.30	1.15	1.30	584,156
2023-10-24	1.30	1.30	1.15	1.15	214,006
2023-10-23	1.30	1.30	1.30	1.30	0
2023-10-20	1.30	1.30	1.30	1.30	0
2023-10-19	1.30	1.30	1.30	1.30	0
2023-10-18	1.30	1.30	1.30	1.30	0
2023-10-17	1.30	1.30	1.30	1.30	11,387
2023-10-16	1.30	1.30	1.30	1.30	18,590
2023-10-13	1.30	1.30	1.10	1.30	907,244
2023-10-12	1.30	1.30	1.30	1.30	292,522
2023-10-11	1.30	1.30	1.30	1.30	74,505
2023-10-10	1.48	1.55	1.30	1.30	1,723,146
2023-10-09	1.48	1.48	1.48	1.48	0
2023-10-06	1.40	1.48	1.35	1.48	1,017,448
2023-10-05	1.55	1.55	1.40	1.40	483,813
2023-10-04	1.50	1.55	1.50	1.55	819
2023-10-03	1.55	1.55	1.55	1.55	51,843
2023-10-02	1.55	1.55	1.55	1.55	552,062
2023-09-29	1.43	1.55	1.43	1.55	507,586
2023-09-28	1.55	1.55	1.43	1.43	238,455
2023-09-27	1.60	1.73	1.58	1.58	187,333
2023-09-26	1.60	1.60	1.60	1.60	173,687
2023-09-25	1.60	1.60	1.60	1.60	115,477
2023-09-22	1.75	1.75	1.60	1.60	873,820
2023-09-21	1.70	1.75	1.70	1.75	804,478
2023-09-20	1.55	1.70	1.55	1.70	543,020
2023-09-19	1.75	1.75	1.55	1.55	206,159
2023-09-18	1.85	1.85	1.75	1.75	230,282
2023-09-15	1.85	1.85	1.85	1.85	0
2023-09-14	1.85	1.85	1.85	1.85	9,580
2023-09-13	1.95	1.95	1.85	1.85	627,088
2023-09-12	1.85	2.02	1.95	1.95	233,845
2023-09-11	1.85	2.04	1.85	1.85	439,178
2023-09-08	2.15	2.20	2.04	2.04	262,928
2023-09-07	2.25	2.25	2.15	2.15	587,937
2023-09-06	1.88	2.25	1.88	2.25	1,278,369
2023-09-05	2.25	2.00	2.00	2.00	877,768
2023-09-04	2.25	2.25	2.25	2.25	471,880
2023-09-01	2.75	2.50	2.40	2.40	2,547,483
2023-08-31	7.50	2.75	2.25	2.75	10,950,313
2023-08-30	14.00	14.00	14.00	14.00	61,437
2023-08-29	13.75	14.25	13.75	14.00	611,082
2023-08-28	13.30	13.30	13.30	13.30	0
2023-08-25	11.25	13.30	11.50	13.30	965,561
2023-08-24	11.50	11.50	11.25	11.25	10,073
2023-08-23	11.75	11.75	11.25	11.50	68,426
2023-08-22	11.50	12.00	11.25	11.75	105,299
2023-08-21	11.75	13.75	11.50	11.50	747,188
2023-08-18	10.75	12.70	11.00	11.00	552,012
2023-08-17	10.50	10.75	10.50	10.75	29,152
2023-08-16	10.50	10.50	10.50	10.50	10,000
2023-08-15	11.00	11.00	10.50	10.50	17,918
2023-08-14	9.50	11.00	9.50	11.00	138,181
2023-08-11	11.25	11.25	9.50	9.50	85,265
2023-08-10	11.25	11.25	11.25	11.25	17,840
2023-08-09	11.50	12.10	11.00	11.25	349,587
2023-08-08	9.50	12.50	9.50	11.25	712,141
2023-08-07	8.75	9.50	8.75	9.50	319,973
2023-08-04	8.50	8.75	8.00	8.75	43,474
2023-08-03	8.25	8.50	8.00	8.50	150,799
2023-08-02	8.00	8.00	8.00	8.00	0
2023-08-01	8.25	8.25	8.00	8.00	34,686
2023-07-31	8.25	8.50	8.25	8.25	16,223
2023-07-28	8.50	8.50	8.50	8.50	0
2023-07-27	8.50	8.50	8.50	8.50	29,228
2023-07-26	8.50	8.50	8.50	8.50	17,523
2023-07-25	8.50	8.50	8.50	8.50	45,806
2023-07-24	8.50	8.50	8.50	8.50	34,600
2023-07-21	8.50	8.50	8.50	8.50	15,685
2023-07-20	7.13	8.50	7.13	8.50	341,733
2023-07-19	6.75	7.13	6.75	7.13	129,241
2023-07-18	6.00	6.75	6.10	6.75	104,777
2023-07-17	6.00	6.00	6.00	6.00	247,729
2023-07-14	6.00	6.00	6.00	6.00	13,000
2023-07-13	6.00	6.00	6.00	6.00	10,000
2023-07-12	6.00	6.00	6.00	6.00	0
2023-07-11	6.00	6.00	6.00	6.00	38,924
2023-07-10	6.00	6.00	6.00	6.00	62,358
2023-07-07	6.00	6.00	6.00	6.00	64,938
2023-07-06	6.00	6.00	6.00	6.00	194
2023-07-05	6.00	6.00	6.00	6.00	22,668
2023-07-04	6.00	6.00	6.00	6.00	108
2023-07-03	6.00	6.00	6.00	6.00	90,441
2023-06-30	6.00	6.00	6.00	6.00	94,722
2023-06-29	6.00	6.00	6.00	6.00	8,053
2023-06-28	6.00	6.00	6.00	6.00	85,992
2023-06-27	6.00	6.00	6.00	6.00	31,598
2023-06-26	6.00	6.00	6.00	6.00	40,016
2023-06-23	6.00	6.00	6.00	6.00	0
2023-06-22	6.00	6.00	6.00	6.00	15,968
2023-06-21	6.50	6.50	6.00	6.00	126,655
2023-06-20	6.50	6.50	6.50	6.50	139,197
2023-06-19	6.50	6.50	6.50	6.50	30,725
2023-06-16	6.50	6.50	6.50	6.50	0
2023-06-15	6.75	6.75	6.25	6.50	25,940
2023-06-14	7.00	7.00	6.75	6.75	0
2023-06-13	6.63	7.00	6.63	7.00	199,711
2023-06-12	7.00	7.25	5.75	6.63	398,667
2023-06-09	7.75	7.75	7.75	7.75	123
2023-06-08	7.75	7.75	7.75	7.75	0
2023-06-07	7.75	7.75	7.75	7.75	0
2023-06-06	7.75	7.75	7.75	7.75	15
2023-06-05	8.00	8.00	7.75	7.75	203,517
2023-06-02	7.75	8.00	7.50	8.00	87,425
2023-06-01	7.25	7.50	7.25	7.25	103,255
2023-05-31	7.50	7.50	7.25	7.25	43,016
2023-05-30	7.50	7.50	7.50	7.50	14,407
2023-05-29	7.50	7.50	7.50	7.50	0
2023-05-26	7.50	7.50	7.50	7.50	58,885
2023-05-25	7.50	7.50	7.50	7.50	230
2023-05-24	7.50	7.50	7.25	7.50	91,306
2023-05-23	7.75	7.75	7.25	7.50	169,691
2023-05-22	9.00	9.00	7.75	7.75	150,200
2023-05-19	8.25	9.00	8.50	9.00	239,367
2023-05-18	7.25	9.75	7.25	8.25	918,416
2023-05-17	7.00	7.25	7.00	7.25	438,312
2023-05-16	6.75	7.00	6.75	7.00	129,677
2023-05-15	6.75	6.75	6.75	6.75	57,100
2023-05-12	5.75	6.75	5.75	6.75	158,369
2023-05-11	5.75	6.00	5.75	6.00	159
2023-05-10	5.75	6.00	5.75	6.00	0
2023-05-09	5.75	6.00	5.75	6.00	0
2023-05-08	6.00	6.00	6.00	6.00	0
2023-05-05	6.00	6.00	6.00	6.00	19,351
2023-05-04	6.00	6.00	6.00	6.00	0
2023-05-03	6.00	6.00	6.00	6.00	0
2023-05-02	6.00	6.00	6.00	6.00	232
2023-05-01	6.00	6.00	6.00	6.00	0
2023-04-28	5.75	6.00	5.75	6.00	2,547
2023-04-27	5.50	6.00	5.50	6.00	139,833
2023-04-26	5.75	5.75	5.50	5.50	0
2023-04-25	5.50	5.50	5.50	5.50	25,617
2023-04-24	5.50	5.50	5.50	5.50	0
2023-04-21	5.50	5.50	5.50	5.50	0
2023-04-20	5.75	5.75	5.50	5.50	0
2023-04-19	5.50	5.50	5.50	5.50	0
2023-04-18	5.50	5.50	5.50	5.50	0
2023-04-17	5.75	5.75	5.50	5.50	0
2023-04-14	5.50	5.50	5.50	5.50	10,000
2023-04-13	5.50	5.50	5.50	5.50	0
2023-04-12	5.75	5.75	5.50	5.50	0
2023-04-11	5.75	5.75	5.50	5.50	25,991
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	5.75	5.75	5.50	5.50	0
2023-04-05	5.50	5.50	5.50	5.50	0
2023-04-04	5.50	5.50	5.50	5.50	34,072
2023-04-03	5.75	5.75	5.50	5.50	0
2023-03-31	5.75	5.75	5.75	5.75	0
2023-03-30	6.00	6.00	5.75	5.75	32,233
2023-03-29	6.00	6.00	5.75	5.75	0
2023-03-28	6.00	6.00	5.75	5.75	70,084
2023-03-27	6.00	6.00	5.75	5.75	0
2023-03-24	6.00	6.00	5.75	5.75	45,206
2023-03-23	6.00	6.00	6.00	6.00	0
2023-03-22	6.00	6.00	6.00	6.00	0
2023-03-21	6.00	6.00	6.00	6.00	0
2023-03-20	6.00	5.45	5.45	5.45	1,500
2023-03-17	6.00	6.00	6.00	6.00	5,229
2023-03-16	6.00	6.50	6.00	6.00	10,615
2023-03-15	6.00	6.25	6.00	6.00	0
2023-03-14	6.00	6.00	6.00	6.00	145,782
2023-03-13	6.00	6.00	6.00	6.00	30,000
2023-03-10	6.00	6.00	6.00	6.00	0
2023-03-09	6.00	6.00	6.00	6.00	0
2023-03-08	6.00	6.00	6.00	6.00	32,856
2023-03-07	5.63	5.63	5.63	5.63	43,601
2023-03-06	5.63	5.63	5.63	5.63	0
2023-03-03	5.63	5.63	5.63	5.63	15
2023-03-02	5.63	5.63	5.63	5.63	0
2023-03-01	5.63	5.63	5.63	5.63	0
2023-02-28	5.63	5.63	5.63	5.63	0
2023-02-27	5.63	5.63	5.63	5.63	0
2023-02-24	5.63	6.00	5.63	5.63	23,983
2023-02-23	5.50	5.63	5.50	5.63	1,643
2023-02-22	5.50	5.63	5.50	5.63	85,000
2023-02-21	6.00	6.00	5.38	5.50	287,307
2023-02-20	6.00	6.00	6.00	6.00	0
2023-02-17	6.00	6.00	6.00	6.00	10,000
2023-02-16	6.00	6.00	5.70	6.00	1,700
2023-02-15	6.00	6.30	6.30	6.00	8,259
2023-02-14	6.25	6.30	6.00	6.00	76,700
2023-02-13	6.00	6.40	6.00	6.25	59,504
2023-02-10	6.00	6.00	6.00	6.00	10,030
2023-02-09	6.00	6.50	6.00	6.00	60,949
2023-02-08	6.00	6.00	6.00	6.00	21,281
2023-02-07	6.00	6.00	6.00	6.00	0
2023-02-06	6.00	6.00	6.00	6.00	30,110
2023-02-03	6.00	6.00	6.00	6.00	30
2023-02-02	6.00	6.00	6.00	6.00	0
2023-02-01	6.00	6.00	6.00	6.00	96
2023-01-31	6.00	6.00	6.00	6.00	2,000
2023-01-30	6.50	6.50	6.00	6.00	156,499
2023-01-27	6.50	6.50	6.50	6.50	24,336
2023-01-26	6.50	6.50	6.50	6.50	34,281
2023-01-25	7.00	7.00	6.50	6.50	81,140
2023-01-24	7.00	7.00	7.00	7.00	15,000
2023-01-23	7.00	7.00	7.00	7.00	0
2023-01-20	7.00	7.00	7.00	7.00	10
2023-01-19	7.00	7.00	7.00	7.00	983
2023-01-18	7.13	7.13	6.50	7.00	74,785
2023-01-17	7.00	7.13	7.00	7.13	135,121
2023-01-16	7.10	7.10	7.00	7.00	19,079
2023-01-13	5.75	7.25	6.25	7.10	603,138
2023-01-12	5.75	5.75	5.75	5.75	24,674
2023-01-11	5.25	5.75	5.25	5.75	239,750
2023-01-10	5.50	6.25	5.25	5.25	411,811
2023-01-09	5.00	5.50	5.00	5.50	271,865
2023-01-06	5.00	5.00	5.00	5.00	6,000
2023-01-05	5.00	5.00	5.00	5.00	60,000
2023-01-04	5.00	5.00	5.00	5.00	110,917
2023-01-03	4.88	5.00	4.88	5.00	0
2023-01-02	4.88	4.88	4.88	4.88	0
2022-12-30	5.50	5.50	4.88	4.88	74,195
2022-12-29	5.50	5.50	5.25	5.50	10,007
2022-12-28	4.75	5.75	4.75	5.50	604,325
2022-12-27	4.75	4.75	4.75	4.75	0
2022-12-26	4.75	4.75	4.75	4.75	0
2022-12-23	4.75	4.75	4.75	4.75	0
2022-12-22	4.75	4.75	4.75	4.75	0
2022-12-21	4.75	4.75	4.75	4.75	2,847
2022-12-20	4.75	4.75	4.75	4.75	250
2022-12-19	4.75	4.75	4.75	4.75	5,000
2022-12-16	4.75	4.75	4.75	4.75	23,000
2022-12-15	4.75	4.75	4.75	4.75	22,574
2022-12-14	4.75	4.75	4.25	4.75	179,400
2022-12-13	5.63	5.55	4.75	4.75	122,983
2022-12-12	5.63	5.63	5.38	5.38	200
2022-12-09	5.63	5.63	5.38	5.38	3,000
2022-12-08	5.63	5.63	5.38	5.38	140,000
2022-12-07	5.75	5.75	5.25	5.63	93,958
2022-12-06	5.50	5.75	5.50	5.75	20,000
2022-12-05	5.50	5.50	5.50	5.50	94,779
2022-12-02	5.50	5.65	5.50	5.50	19,424
2022-12-01	5.50	5.50	5.50	5.50	43
2022-11-30	5.50	5.50	5.50	5.50	0
2022-11-29	6.25	6.25	5.25	5.50	299,514
2022-11-28	6.25	6.25	6.25	6.25	0
2022-11-25	6.25	6.25	6.25	6.25	109,786
2022-11-24	6.25	6.25	6.25	6.25	16,886
2022-11-23	6.25	6.25	6.25	6.25	3,708
2022-11-22	6.25	6.25	6.25	6.25	8,014
2022-11-21	6.25	6.25	6.25	6.25	2,714
2022-11-18	6.25	6.25	6.25	6.25	65
2022-11-17	6.75	6.75	6.25	6.25	151,726
2022-11-16	6.15	7.25	6.15	6.75	473,081
2022-11-15	6.60	6.60	6.15	6.15	145,788
2022-11-14	6.60	6.60	6.60	6.60	38,714
2022-11-11	6.75	6.75	6.45	6.60	117,887
2022-11-10	7.75	7.75	6.75	6.75	276,299
2022-11-09	7.50	7.75	7.50	7.75	0
2022-11-08	7.75	7.75	7.75	7.75	0
2022-11-07	7.50	7.75	7.50	7.75	0
2022-11-04	7.75	7.75	7.75	7.75	21
2022-11-03	7.75	7.75	7.75	7.75	29,341
2022-11-02	7.75	7.75	7.75	7.75	65,000
2022-11-01	7.75	7.75	7.75	7.75	0
2022-10-31	7.75	7.75	7.75	7.75	54,673
2022-10-28	7.75	7.50	7.50	7.50	127,175
2022-10-27	7.25	7.75	7.25	7.75	78,912
2022-10-26	7.00	7.25	7.00	7.25	15,000
2022-10-25	7.00	7.00	7.00	7.00	0
2022-10-24	7.00	7.00	7.00	7.00	20,655
2022-10-21	6.75	7.00	6.75	7.00	175,500
2022-10-20	6.75	6.75	6.75	6.75	18,267
2022-10-19	6.25	6.75	6.25	6.75	36,846
2022-10-18	6.25	6.25	6.25	6.25	36,384
2022-10-17	6.10	6.25	6.10	6.25	82,993
2022-10-14	5.75	6.10	5.75	6.10	31,470
2022-10-13	5.75	5.75	5.75	5.75	3,600
2022-10-12	5.60	5.75	5.60	5.75	10,000
2022-10-11	5.90	5.90	5.40	5.60	251,640
2022-10-10	6.15	6.15	5.80	5.90	15,051
2022-10-07	6.50	6.50	5.90	5.90	102,500
2022-10-06	6.50	6.50	6.50	6.50	8,000
2022-10-05	6.50	6.50	6.50	6.50	10,000
2022-10-04	6.75	6.75	6.50	6.50	10,000
2022-10-03	6.75	6.75	6.75	6.75	15
2022-09-30	8.25	8.25	6.75	6.75	272,054
2022-09-29	8.25	8.25	8.25	8.25	11,151
2022-09-28	8.75	8.75	8.25	8.25	31,183
2022-09-27	8.75	8.75	8.75	8.75	3,082
2022-09-26	8.75	8.75	8.75	8.75	37,585
2022-09-23	8.75	8.75	8.50	8.75	5,000
2022-09-22	9.50	9.50	8.75	8.75	142,686
2022-09-21	9.75	9.75	9.50	9.50	82,485
2022-09-20	9.75	9.75	9.00	9.75	0
2022-09-19	9.75	9.75	9.75	9.75	0
2022-09-16	9.75	9.75	9.75	9.75	3,200
2022-09-15	9.75	9.75	9.00	9.75	0
2022-09-14	9.75	9.75	9.00	9.75	3,400
2022-09-13	9.75	9.75	9.00	9.75	2,389
2022-09-12	9.75	9.75	9.00	9.75	0
2022-09-09	9.75	9.75	9.00	9.75	0
2022-09-08	9.75	9.75	9.00	9.75	0
2022-09-07	9.75	9.75	9.00	9.75	0
2022-09-06	9.75	9.75	9.00	9.75	25,898
2022-09-05	9.50	9.75	9.00	9.75	14,447
2022-09-02	10.00	10.00	9.50	9.50	61,000
2022-09-01	10.00	10.00	10.00	10.00	20,552
2022-08-31	9.00	10.00	9.00	10.00	188,043
2022-08-30	9.00	9.00	9.00	9.00	14,714
2022-08-29	9.00	9.00	9.00	9.00	0
2022-08-26	9.00	9.00	9.00	9.00	0
2022-08-25	9.00	9.00	9.00	9.00	3,208
2022-08-24	9.00	9.00	9.00	9.00	0
2022-08-23	9.00	9.00	9.00	9.00	0
2022-08-22	9.25	9.25	8.50	9.00	24,472
2022-08-19	9.25	9.25	8.50	9.00	6,000
2022-08-18	9.00	9.00	9.00	9.00	5,000
2022-08-17	9.00	9.00	9.00	9.00	3,000
2022-08-16	9.00	9.00	9.00	9.00	130,735
2022-08-15	9.50	9.50	9.00	9.00	45,251
2022-08-12	9.50	9.50	9.00	9.50	12,608
2022-08-11	9.50	9.50	9.00	9.50	1,973
2022-08-10	9.50	9.50	9.00	9.50	3,952
2022-08-09	10.00	10.00	9.50	9.50	51,115
2022-08-08	10.00	10.00	10.00	10.00	530
2022-08-05	10.00	10.00	10.00	10.00	20,957
2022-08-04	10.00	10.00	10.00	10.00	212
2022-08-03	10.25	10.25	10.00	10.00	47,770
2022-08-02	10.25	10.25	10.25	10.25	0
2022-08-01	9.75	10.25	9.50	10.25	10,120
2022-07-29	9.50	10.25	9.25	9.75	110,495
2022-07-28	9.50	9.50	9.00	9.50	0
2022-07-27	9.50	9.50	9.00	9.50	3,000
2022-07-26	9.50	9.50	9.00	9.50	2,458
2022-07-25	9.50	9.50	9.00	9.50	17,400
2022-07-22	9.50	9.50	9.00	9.50	0
2022-07-21	9.50	9.50	9.00	9.50	0
2022-07-20	9.50	9.50	9.00	9.50	0
2022-07-19	9.50	9.50	9.50	9.50	78
2022-07-18	9.50	9.50	9.50	9.50	530
2022-07-15	9.50	9.50	9.50	9.50	10,670
2022-07-14	9.50	9.50	9.50	9.50	0
2022-07-13	9.25	9.50	9.25	9.50	10,482
2022-07-12	9.25	9.25	9.25	9.25	0
2022-07-11	9.25	9.25	9.00	9.25	6,000
2022-07-08	8.75	9.25	8.00	9.25	0
2022-07-07	9.25	9.00	9.00	9.25	11,006
2022-07-06	9.25	9.25	9.00	9.25	0
2022-07-05	9.25	9.25	9.00	9.25	34,230
2022-07-04	9.25	9.25	9.00	9.25	3,045
2022-07-01	9.25	9.25	9.00	9.25	1,600
2022-06-30	9.75	9.75	9.25	9.25	82,500
2022-06-29	9.75	9.75	9.50	9.75	34,000
2022-06-28	9.75	9.75	9.50	9.75	115
2022-06-27	10.00	10.25	9.75	9.75	33,741
2022-06-24	10.25	10.25	10.25	10.25	38,832
2022-06-23	10.25	10.25	10.25	10.25	50,000
2022-06-22	10.50	10.50	10.50	10.50	25,000
2022-06-21	10.50	10.50	10.50	10.50	4,172
2022-06-20	10.50	10.50	10.50	10.50	3,847
2022-06-17	10.50	10.50	10.50	10.50	41,605
2022-06-16	11.00	11.00	10.50	10.50	11,429
2022-06-15	10.50	11.00	10.50	11.00	88,473
2022-06-14	10.50	10.50	10.50	10.50	150
2022-06-13	10.25	10.50	10.25	10.50	25,000
2022-06-10	10.25	10.25	10.25	10.25	20,000
2022-06-09	10.25	10.25	10.00	10.25	3,093
2022-06-08	10.25	10.25	10.00	10.25	4,000
2022-06-07	10.50	10.50	10.00	10.25	25,462
2022-06-06	10.50	10.50	10.00	10.50	45,000
2022-06-03	10.50	10.50	10.50	10.50	0
2022-06-02	10.50	10.50	10.50	10.50	0
2022-06-01	10.50	10.50	10.00	10.50	6,337
2022-05-31	10.50	10.50	10.00	10.50	0
2022-05-30	10.50	10.50	10.00	10.50	64
2022-05-27	10.75	10.75	10.25	10.50	79,009
2022-05-26	10.75	10.75	10.50	10.75	0
2022-05-25	11.25	11.25	10.50	10.75	22,796
2022-05-24	11.25	11.25	10.50	11.25	0
2022-05-23	10.75	11.25	10.50	11.25	40,000
2022-05-20	11.25	11.25	10.75	10.75	58,462
2022-05-19	11.50	11.50	11.00	11.25	0
2022-05-18	10.00	11.50	9.50	11.50	259,521
2022-05-17	10.00	10.00	10.00	10.00	24,027
2022-05-16	10.00	10.00	9.50	10.00	9,969
2022-05-13	10.00	10.00	10.00	10.00	9,529
2022-05-12	10.75	10.75	10.00	10.00	35,859
2022-05-11	10.75	10.75	10.00	10.50	21,816
2022-05-10	10.75	10.75	10.00	10.50	0
2022-05-09	11.50	11.50	10.50	10.50	35,216
2022-05-06	11.75	11.75	10.75	10.75	50,340
2022-05-05	11.00	11.25	10.50	11.25	61,720
2022-05-04	13.00	13.00	11.00	11.00	428,549
2022-05-03	11.50	13.00	11.00	13.00	202,303
2022-05-02	11.50	11.50	11.50	11.50	0
2022-04-29	12.00	12.00	11.00	11.50	20,432
2022-04-28	12.00	12.00	11.00	12.00	23,219
2022-04-27	12.00	12.00	11.00	12.00	1,550
2022-04-26	12.00	12.00	12.00	12.00	95,680
2022-04-25	12.00	12.00	12.00	12.00	30,000
2022-04-22	12.50	12.50	12.00	12.00	41,907
2022-04-21	12.50	12.50	12.50	12.50	950
2022-04-20	12.75	12.75	12.50	12.50	59,844
2022-04-19	12.75	12.75	12.75	12.75	69,000
2022-04-18	12.75	12.75	12.75	12.75	0
2022-04-15	12.75	12.75	12.75	12.75	0
2022-04-14	12.75	12.75	12.00	12.75	235,450
2022-04-13	14.00	14.00	12.75	12.75	61,373
2022-04-12	14.00	14.00	13.00	14.00	12,694
2022-04-11	14.00	14.00	13.00	14.00	17,500
2022-04-08	14.00	14.00	14.00	14.00	13
2022-04-07	14.00	14.00	13.00	14.00	75,285
2022-04-06	13.75	14.50	13.00	14.00	222,235
2022-04-05	14.00	14.00	13.75	13.75	54,501
2022-04-04	14.00	14.00	14.00	14.00	8,867
2022-04-01	14.00	14.00	14.00	14.00	76,598
2022-03-31	14.00	14.00	14.00	14.00	2,829
2022-03-30	14.00	14.00	14.00	14.00	118,246
2022-03-29	13.00	14.00	13.00	14.00	83,959
2022-03-28	13.00	13.00	13.00	13.00	50,778
2022-03-25	13.50	13.50	13.00	13.00	109,435
2022-03-24	11.50	13.50	11.50	13.50	318,003
2022-03-23	11.50	11.50	10.00	11.50	24,818
2022-03-22	11.00	11.00	11.00	11.00	55,402
2022-03-21	12.75	12.75	11.00	11.00	425,258
2022-03-18	13.00	13.00	12.75	12.75	104,126
2022-03-17	11.00	13.50	11.00	13.00	539,141
2022-03-16	10.00	11.00	10.00	11.00	159,197
2022-03-15	10.25	10.25	10.00	10.00	70,647
2022-03-14	9.50	10.25	9.50	10.25	85,120
2022-03-11	10.25	10.25	9.50	9.50	236,614
2022-03-10	12.00	12.00	9.50	10.25	439,749
2022-03-09	12.50	12.50	12.00	12.00	183,525
2022-03-08	12.50	12.50	12.50	12.50	167,829
2022-03-07	9.50	13.50	9.00	12.50	118,912
2022-03-04	11.00	11.00	9.00	9.50	235,881
2022-03-03	11.50	11.50	11.00	11.00	116,375
2022-03-02	13.50	12.50	11.00	11.50	355,543
2022-03-01	14.00	14.00	13.00	13.50	68,300
2022-02-28	17.00	17.00	14.00	14.00	264,216
2022-02-25	13.50	17.00	13.10	17.00	307,233
2022-02-24	16.00	16.00	12.00	13.50	853,168
2022-02-23	23.20	25.50	16.50	16.50	2,020,234
2022-02-22	11.00	22.50	10.50	22.50	2,245,745
2022-02-21	11.00	11.00	10.00	11.00	108,098
2022-02-18	11.25	11.25	10.50	11.25	48,153
2022-02-17	11.50	11.50	11.25	11.25	25,433
2022-02-16	11.50	11.50	11.50	11.50	8,000
2022-02-15	14.00	14.00	11.50	11.50	549,420
2022-02-14	13.50	14.00	13.00	14.00	114,786
2022-02-11	13.25	13.75	12.50	13.75	100,831
2022-02-10	15.00	15.00	13.00	13.25	387,531
2022-02-09	13.50	15.25	13.25	15.00	539,499
2022-02-08	13.00	13.50	13.00	13.00	150,833
2022-02-07	11.50	14.00	11.50	13.00	545,295
2022-02-04	11.00	11.50	10.75	11.50	293,643
2022-02-03	11.00	11.00	11.00	11.00	32,822
2022-02-02	11.00	11.00	11.00	11.00	1,696
2022-02-01	11.00	11.00	11.00	11.00	0
2022-01-31	11.00	11.00	11.00	11.00	90,330
2022-01-28	11.00	11.00	11.00	11.00	0
2022-01-27	11.00	11.00	11.00	11.00	0
2022-01-26	11.00	11.00	11.00	11.00	9,980
2022-01-25	11.25	11.25	11.00	11.00	2,596
2022-01-24	11.75	11.75	11.25	11.25	67,733
2022-01-21	11.75	11.75	11.75	11.75	15,000
2022-01-20	11.75	11.75	11.75	11.75	50,000
2022-01-19	12.00	12.00	11.75	11.75	94,583
2022-01-18	12.50	12.50	11.75	12.00	160,821
2022-01-17	12.50	12.50	12.50	12.50	20,017
2022-01-14	12.50	12.50	12.00	12.50	18,000
2022-01-13	12.50	12.50	12.50	12.50	43,435
2022-01-12	12.50	12.50	12.50	12.50	78
2022-01-11	12.50	12.50	12.50	12.50	7,695
2022-01-10	12.50	12.50	12.25	12.50	64,743
2022-01-07	13.50	13.50	12.50	12.50	182,453
2022-01-06	13.50	13.50	13.50	13.50	0
2022-01-05	14.50	14.50	13.50	13.50	27,630
2022-01-04	14.50	14.50	14.50	14.50	20,000
2022-01-03	14.50	14.50	14.50	14.50	0
2021-12-31	14.50	14.50	14.50	14.50	17,000
2021-12-30	14.75	14.75	14.00	14.50	38,203
2021-12-29	14.50	14.10	14.10	14.10	141,717
2021-12-28	14.50	14.50	14.50	14.50	0
2021-12-27	14.50	14.50	14.50	14.50	0
2021-12-24	14.50	14.50	14.50	14.50	18,000
2021-12-23	13.75	15.75	13.75	14.50	676,183
2021-12-22	13.25	13.75	13.25	13.75	98,193
2021-12-21	11.75	13.75	11.75	13.25	373,796
2021-12-20	11.75	11.75	11.75	11.75	42,500
2021-12-17	11.75	11.75	11.00	11.75	63,446
2021-12-16	11.75	11.75	11.75	11.75	2,000
2021-12-15	11.75	11.75	11.75	11.75	0
2021-12-14	11.50	11.75	11.50	11.75	17,008
2021-12-13	11.50	11.50	11.50	11.50	2,219
2021-12-10	11.75	11.75	11.50	11.50	19,866
2021-12-09	11.75	11.75	11.75	11.75	470
2021-12-08	11.75	11.75	11.75	11.75	2,118
2021-12-07	12.50	12.50	11.75	11.75	32,414
2021-12-06	12.50	12.50	12.50	12.50	0
2021-12-03	12.75	12.75	12.00	12.50	0
2021-12-02	12.75	12.75	12.00	12.50	3,000
2021-12-01	12.50	12.50	12.50	12.50	17,884
2021-11-30	12.50	12.50	12.50	12.50	31,899
2021-11-29	12.50	12.50	12.50	12.50	24,312
2021-11-26	12.50	12.50	12.50	12.50	10,648
2021-11-25	12.50	12.50	12.50	12.50	34,742
2021-11-24	12.50	12.50	12.50	12.50	3,821
2021-11-23	12.50	12.50	12.50	12.50	50,000
2021-11-22	12.50	12.50	12.50	12.50	88
2021-11-19	12.75	13.00	12.25	12.50	125,970
2021-11-18	13.00	13.00	13.00	13.00	43,000
2021-11-17	13.00	13.00	12.50	13.00	17,957
2021-11-16	13.00	13.00	13.00	13.00	0
2021-11-15	13.00	13.00	13.00	13.00	5,762
2021-11-12	12.50	13.00	12.50	13.00	103,229
2021-11-11	12.50	12.50	12.00	12.50	79,304
2021-11-10	13.25	13.25	12.25	12.25	255,287
2021-11-09	13.50	13.50	13.25	13.25	102,884
2021-11-08	15.00	15.00	13.50	13.50	369,026
2021-11-05	13.00	15.50	12.50	15.00	1,138,887
2021-11-04	12.25	13.25	11.50	11.50	160,001
2021-11-03	12.25	12.25	12.25	12.25	70,599
2021-11-02	12.25	12.25	12.25	12.25	0
2021-11-01	12.25	12.25	12.25	12.25	39,000
2021-10-29	12.25	12.25	12.25	12.25	0
2021-10-28	12.25	12.25	12.25	12.25	0
2021-10-27	12.25	12.25	12.25	12.25	0
2021-10-26	12.25	12.25	12.25	12.25	6,585
2021-10-25	12.25	12.25	11.50	12.25	2,182
2021-10-22	12.25	12.25	12.25	12.25	20
2021-10-21	12.25	12.25	12.25	12.25	0
2021-10-20	12.25	12.25	12.25	12.25	0
2021-10-19	12.25	12.25	12.25	12.25	0
2021-10-18	12.25	12.25	12.25	12.25	25,817
2021-10-15	12.25	12.25	11.50	12.25	0
2021-10-14	12.25	12.25	12.25	12.25	0
2021-10-13	12.25	12.25	12.25	12.25	11,745
2021-10-12	12.25	12.25	11.50	12.25	4,600
2021-10-11	12.25	12.25	12.25	12.25	10,527
2021-10-08	12.25	12.25	12.25	12.25	0
2021-10-07	12.25	12.25	11.50	12.25	5,818
2021-10-06	12.25	12.25	11.50	12.25	7,968
2021-10-05	12.25	12.25	12.25	12.25	24,313
2021-10-04	12.25	12.25	12.25	12.25	0
2021-10-01	12.25	12.25	12.25	12.25	5,000
2021-09-30	11.75	12.25	11.75	12.25	8,330
2021-09-29	12.00	12.00	11.75	11.75	27
2021-09-28	12.00	12.00	11.50	12.00	0
2021-09-27	12.00	12.00	12.00	12.00	446
2021-09-24	12.00	12.00	12.00	12.00	0
2021-09-23	12.00	12.00	12.00	12.00	25,466
2021-09-22	12.25	12.25	12.00	12.00	88,730
2021-09-21	12.25	12.25	12.25	12.25	13,333
2021-09-20	12.25	12.25	12.25	12.25	16
2021-09-17	12.25	12.25	12.25	12.25	885
2021-09-16	12.25	12.25	12.25	12.25	0
2021-09-15	12.25	12.25	12.00	12.25	18,523
2021-09-14	12.25	12.25	12.25	12.25	31,108
2021-09-13	12.25	12.25	12.00	12.25	24
2021-09-10	12.25	12.25	12.00	12.25	50,718
2021-09-09	12.25	12.25	12.00	12.25	12,130
2021-09-08	12.25	12.25	12.00	12.25	32,419
2021-09-07	12.25	12.25	12.00	12.25	5,008
2021-09-06	12.25	12.40	12.25	12.25	111,199
2021-09-03	12.25	12.25	12.00	12.25	3,667
2021-09-02	11.75	12.25	11.50	12.25	65,056
2021-09-01	11.75	11.75	11.50	11.75	0
2021-08-31	11.75	11.75	11.50	11.75	6,875
2021-08-30	11.75	11.75	11.75	11.75	0
2021-08-27	11.75	11.75	11.50	11.75	0
2021-08-26	11.75	11.75	11.50	11.75	48,500
2021-08-25	11.75	11.75	11.50	11.75	4,916
2021-08-24	11.75	11.75	11.50	11.75	2,263
2021-08-23	11.75	11.75	11.50	11.75	24,077
2021-08-20	12.00	12.00	11.50	11.75	3,856
2021-08-19	12.00	12.00	11.50	12.00	39,999
2021-08-18	12.00	12.00	11.50	12.00	2,071
2021-08-17	12.00	12.00	11.50	12.00	42,732
2021-08-16	11.75	12.10	12.10	12.00	58,354
2021-08-13	12.00	12.00	11.50	11.75	31,319
2021-08-12	13.10	13.10	13.00	13.00	130,327
2021-08-11	11.75	12.90	12.75	12.75	291,211
2021-08-10	10.50	12.75	10.00	11.75	589,696
2021-08-09	10.50	10.50	10.00	10.50	0
2021-08-06	10.50	10.50	10.00	10.50	699
2021-08-05	10.50	10.50	10.00	10.50	699
2021-08-04	10.25	10.50	9.50	10.50	60,086
2021-08-03	10.00	10.25	9.50	10.25	0
2021-08-02	10.00	10.00	9.50	10.00	56
2021-07-30	10.00	10.00	9.50	10.00	0
2021-07-29	10.00	10.00	9.50	10.00	0
2021-07-28	9.75	10.00	9.50	10.00	31,901
2021-07-27	10.25	10.25	9.50	10.25	2,430
2021-07-26	10.25	10.25	9.50	10.25	0
2021-07-23	10.25	10.25	9.50	10.25	2,352
2021-07-22	10.25	10.25	9.50	10.25	3,738
2021-07-21	10.25	10.25	9.50	10.25	4,909
2021-07-20	10.25	10.25	9.50	10.25	0
2021-07-19	10.25	10.25	9.50	10.25	0
2021-07-16	10.25	10.25	9.50	10.25	22,670
2021-07-15	10.25	10.25	10.25	10.25	0
2021-07-14	10.25	10.25	10.25	10.25	70,025
2021-07-13	10.25	10.25	10.25	10.25	60,000
2021-07-12	10.25	10.25	10.25	10.25	0
2021-07-09	10.25	10.25	10.25	10.25	0
2021-07-08	10.25	10.25	10.25	10.25	0
2021-07-07	10.25	10.25	10.25	10.25	91
2021-07-06	10.25	10.25	10.25	10.25	0
2021-07-05	10.25	10.25	10.25	10.25	0
2021-07-02	10.25	10.25	10.25	10.25	0
2021-07-01	10.25	10.25	10.25	10.25	600
2021-06-30	10.50	10.50	10.25	10.25	11,018
2021-06-29	10.50	10.50	10.50	10.50	0
2021-06-28	10.25	10.50	10.00	10.50	10,372
2021-06-25	10.50	10.50	10.50	10.50	549
2021-06-24	10.50	10.50	10.00	10.50	4,561
2021-06-23	10.25	10.50	10.25	10.50	53,686
2021-06-22	10.50	10.50	10.25	10.25	31,002
2021-06-21	10.50	10.50	10.50	10.50	10,000
2021-06-18	10.50	10.50	10.50	10.50	0
2021-06-17	10.50	10.50	10.50	10.50	0
2021-06-16	10.50	10.50	10.50	10.50	500
2021-06-15	10.50	10.50	10.50	10.50	2,382
2021-06-14	10.50	10.50	10.50	10.50	0
2021-06-11	10.75	10.75	10.50	10.50	55,170
2021-06-10	10.75	10.75	10.75	10.75	0
2021-06-09	10.75	10.75	10.75	10.75	25,000
2021-06-08	10.75	10.75	10.75	10.75	872
2021-06-07	10.50	10.75	10.00	10.75	4,800
2021-06-04	10.50	10.50	10.50	10.50	0
2021-06-03	10.50	10.50	10.00	10.50	0
2021-06-02	10.50	10.50	10.50	10.50	50,373
2021-06-01	10.75	10.75	10.50	10.50	10,799
2021-05-28	10.75	10.75	10.75	10.75	11,781
2021-05-27	10.75	10.75	10.75	10.75	0
2021-05-26	10.75	10.75	10.75	10.75	10,662
2021-05-25	10.75	10.75	10.75	10.75	45,004
2021-05-24	10.75	10.75	10.75	10.75	0
2021-05-21	10.75	10.75	10.00	10.75	4,488
2021-05-20	10.75	10.75	10.75	10.75	0
2021-05-19	10.75	10.75	10.75	10.75	97,372
2021-05-18	10.75	10.75	10.75	10.75	5,000
2021-05-17	10.75	10.75	10.75	10.75	0
2021-05-14	10.75	11.25	10.75	10.75	184,922
2021-05-13	11.00	11.00	10.75	10.75	4,829
2021-05-12	11.00	11.00	11.00	11.00	167
2021-05-11	11.25	11.25	11.00	11.00	83,670
2021-05-10	11.25	11.25	11.25	11.25	21
2021-05-07	11.25	11.25	11.00	11.25	37,070
2021-05-06	11.25	11.25	11.00	11.25	1,756
2021-05-05	11.25	11.25	11.00	11.25	71,276
2021-05-04	11.50	11.50	11.00	11.25	25,016
2021-04-30	11.50	11.50	11.00	11.50	0
2021-04-29	11.75	11.75	11.50	11.50	48,352
2021-04-28	12.00	12.00	11.75	11.75	6,000
2021-04-27	12.00	12.00	12.00	12.00	104
2021-04-26	12.00	12.00	11.50	12.00	4,450
2021-04-23	12.00	12.00	12.00	12.00	7,104
2021-04-22	12.00	12.00	12.00	12.00	5,000
2021-04-21	12.60	12.60	12.00	12.00	58,618
2021-04-20	11.50	12.00	11.50	12.00	13,697
2021-04-19	11.50	11.75	11.50	11.75	107,828
2021-04-16	11.50	11.50	11.00	11.50	167
2021-04-15	11.50	12.00	12.00	12.00	8

Share	Price	Change
Great Western Mining Corporation PLC (GWMO)	2.825	27.19%
Oracle Power (ORCP)	0.0625	25%
Silver Bullet (SBDS)	23.00	21.05%
Active Energy (AEG)	0.0925	19.35%
Rank Group Plc (RNK)	106.60	17.92%

Share	Price	Change
PipeHawk (PIP)	2.25	-30.77%
Trellus Health. (TRLS)	0.175	-30%
Empyrean (EME)	0.065	-21.69%
Wellnex Life (WNX)	7.00	-17.65%
Proservice Bldg (PRO)	4.16	-16.13%

Share	Price	Volume
Oracle Power (ORCP)	0.0625	1,733,513,338
Premier African Minerals (PREM)	0.016	665,144,778
Tower Resources (TRP)	0.026	490,178,135
Quantum Helium (QHE)	0.0425	483,960,390
Empyrean (EME)	0.065	418,431,809