Panther Metals Share History

Panther Metals Share Price history. The following table shows end-of-day data PALM historical share prices for Panther Metals, 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.

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

Date	Open	High	Low	Close	Volume
2026-10-22	157.50	165.00	160.00	160.00	49,646
2026-10-21	162.50	158.00	158.00	158.00	105,152
2026-10-20	172.50	172.50	162.50	162.50	34,110
2026-10-19	177.50	177.50	172.50	172.50	61,345
2026-10-16	177.50	177.50	175.00	175.00	140,019
2026-10-15	180.00	180.00	177.50	177.50	30,193
2026-10-14	180.00	185.00	180.00	180.00	28,188
2026-10-13	187.50	189.00	180.00	180.00	48,040
2026-10-12	197.50	197.50	187.50	187.50	113,890
2026-10-09	177.00	196.00	177.50	196.00	202,441
2026-10-08	185.00	185.00	177.00	177.00	88,758
2026-10-07	185.00	185.00	185.00	185.00	61,406
2026-10-06	190.00	190.00	182.50	187.50	46,496
2026-10-05	192.50	192.50	187.50	188.50	85,653
2026-10-02	185.00	195.00	182.50	195.00	69,098
2026-10-01	182.50	189.00	175.00	185.00	153,420
2026-09-30	161.50	180.00	161.50	180.00	64,089
2026-09-29	152.50	167.50	160.00	167.50	106,280
2026-09-28	150.00	150.00	150.00	150.00	34,859
2026-09-25	155.00	155.00	150.00	150.00	54,180
2026-09-24	155.00	155.00	155.00	155.00	36,559
2026-09-23	160.00	162.00	155.00	155.00	52,911
2026-09-22	162.50	162.50	160.00	160.00	76,918
2026-09-21	145.00	162.50	145.00	162.50	136,406
2026-09-18	145.00	145.00	145.00	145.00	31,939
2026-09-17	142.50	145.00	142.50	145.00	28,620
2026-09-16	142.50	142.50	142.50	142.50	13,937
2026-09-15	147.50	147.50	140.00	142.50	40,237
2026-09-14	162.50	152.50	147.50	147.50	109,126
2026-09-11	152.50	162.50	152.50	160.00	248,174
2026-09-10	132.50	152.50	132.50	152.50	89,082
2026-09-09	132.50	132.50	132.50	132.50	62,517
2026-09-08	135.00	135.00	132.50	132.50	29,937
2026-09-07	135.00	135.00	135.00	135.00	7,415
2026-09-04	132.50	135.00	132.50	135.00	72,788
2026-09-03	135.00	135.00	132.50	132.50	61,371
2026-09-02	142.50	142.50	135.00	135.00	51,899
2026-09-01	147.50	147.50	142.50	142.50	68,048
2026-08-31	147.50	147.50	147.50	147.50	0
2026-08-28	142.50	150.00	142.50	147.50	54,056
2026-08-27	147.50	147.50	142.50	142.50	36,681
2026-08-26	150.00	150.00	147.50	147.50	20,700
2026-08-25	157.50	157.50	150.00	150.00	37,493
2026-08-24	157.50	160.00	157.50	157.50	62,368
2026-08-21	157.50	159.00	157.50	157.50	57,343
2026-08-20	155.00	165.00	155.00	157.50	104,407
2026-08-19	145.00	157.50	140.00	155.00	75,644
2026-08-18	142.50	142.50	140.00	140.00	96,184
2026-08-17	135.00	142.50	135.00	142.50	153,842
2026-08-14	129.00	130.00	129.00	130.00	50,165
2026-08-13	130.00	130.00	127.50	129.00	16,842
2026-08-12	120.00	130.00	120.00	130.00	64,177
2026-08-11	120.00	120.00	120.00	120.00	34,661
2026-08-10	120.00	120.00	120.00	120.00	2,624
2026-08-07	118.50	122.50	118.50	120.00	36,898
2026-08-06	121.50	119.00	117.50	118.50	43,837
2026-08-05	123.00	123.00	120.00	120.00	13,533
2026-08-04	121.50	122.00	121.50	121.50	72,081
2026-08-03	130.00	130.00	120.00	121.00	78,191
2026-07-31	135.00	135.00	132.50	132.50	29,938
2026-07-30	135.00	135.00	135.00	135.00	17,851
2026-07-29	135.00	135.00	135.00	135.00	52,807
2026-07-28	135.00	135.00	135.00	135.00	11,224
2026-07-27	135.00	135.00	135.00	135.00	13,191
2026-07-24	135.00	135.00	135.00	135.00	41,683
2026-07-23	135.00	135.00	130.00	135.00	6,455
2026-07-22	135.00	135.00	135.00	135.00	111,718
2026-07-21	135.00	135.00	135.00	135.00	19,938
2026-07-20	137.50	137.50	135.00	135.00	35,963
2026-07-17	137.50	137.50	137.50	137.50	7,341
2026-07-16	135.00	137.50	135.00	137.50	27,291
2026-07-15	135.00	135.00	135.00	135.00	23,620
2026-07-14	135.00	135.00	135.00	135.00	3,313
2026-07-13	135.00	135.00	135.00	135.00	4,250
2026-07-10	130.00	135.00	130.00	135.00	49,130
2026-07-09	130.00	130.00	130.00	130.00	7,739
2026-07-08	130.00	130.00	130.00	130.00	14,432
2026-07-07	130.00	130.00	130.00	130.00	80,007
2026-07-06	130.00	130.00	130.00	130.00	4,119
2026-07-03	130.00	130.00	130.00	130.00	13,188
2026-07-02	130.00	130.00	130.00	130.00	8,472
2026-07-01	132.50	132.50	130.00	130.00	13,770
2026-06-30	135.00	135.00	132.50	132.50	18,609
2026-06-29	133.50	135.00	133.50	132.00	22,497
2026-06-26	140.00	132.00	132.00	132.00	121,685
2026-06-25	140.00	140.00	136.00	140.00	18,287
2026-06-24	142.50	142.50	137.50	140.00	62,907
2026-06-23	142.50	142.50	142.50	142.50	11,958
2026-06-22	140.00	142.50	140.00	142.50	34,931
2026-06-19	137.50	140.00	137.50	140.00	71,525
2026-06-18	140.00	140.00	137.50	137.50	61,240
2026-06-17	142.50	142.50	140.00	140.00	17,279
2026-06-16	145.00	142.50	137.00	142.50	23,686
2026-06-15	150.00	150.00	145.00	145.00	31,741
2026-06-12	157.50	157.50	147.50	150.00	75,433
2026-06-11	147.50	155.00	146.00	155.00	18,984
2026-06-10	157.50	157.50	145.00	147.50	104,678
2026-06-09	167.50	167.50	157.50	157.50	126,872
2026-06-08	162.50	178.00	167.50	176.00	154,709
2026-06-05	155.00	170.00	155.00	162.50	187,169
2026-06-04	157.50	155.00	147.00	147.00	56,117
2026-06-03	142.50	147.00	147.00	147.00	129,359
2026-06-02	135.00	142.50	135.00	142.50	71,418
2026-06-01	137.50	135.00	133.50	135.00	94,380
2026-05-29	140.00	145.00	137.50	145.00	14,283
2026-05-28	140.00	140.00	137.50	139.00	41,138
2026-05-27	135.00	140.00	139.00	139.00	97,855
2026-05-26	140.00	140.00	132.50	132.50	91,324
2026-05-25	130.00	130.00	130.00	130.00	0
2026-05-22	120.00	130.00	120.00	130.00	63,309
2026-05-21	117.50	122.50	117.50	120.00	22,773
2026-05-20	117.50	122.00	113.50	117.50	42,782
2026-05-19	122.50	122.50	117.50	117.50	31,172
2026-05-18	130.00	125.00	124.00	124.00	38,210
2026-05-15	127.50	130.00	121.00	121.00	108,087
2026-05-14	121.00	125.00	114.50	125.00	26,735
2026-05-13	131.50	134.00	120.00	121.00	133,556
2026-05-12	132.50	129.00	122.50	122.50	143,266
2026-05-11	117.50	129.00	129.00	129.00	154,829
2026-05-08	102.50	110.00	102.50	110.00	90,238
2026-05-07	102.50	102.50	102.50	102.50	8,064
2026-05-06	106.00	106.00	101.50	102.50	70,401
2026-05-05	102.50	105.50	100.00	105.50	214,733
2026-05-04	102.50	102.50	102.50	102.50	0
2026-05-01	92.50	102.50	88.20	102.50	205,113
2026-04-30	92.50	92.50	92.20	92.50	29,276
2026-04-29	93.50	93.50	92.50	92.50	50,170
2026-04-28	90.00	94.50	90.00	93.50	73,400
2026-04-27	90.00	90.00	89.00	89.00	48,146
2026-04-24	86.50	95.00	95.00	95.00	26,901
2026-04-23	81.50	85.00	85.00	85.00	65,920
2026-04-22	80.00	81.50	80.00	81.50	183,553
2026-04-21	80.00	80.00	80.00	80.00	103,610
2026-04-20	73.20	82.00	73.20	80.00	31,727
2026-04-17	82.50	82.50	80.00	80.00	28,533
2026-04-16	85.00	85.00	82.50	82.50	4,967
2026-04-15	85.00	85.00	85.00	85.00	12,974
2026-04-14	85.00	85.00	85.00	85.00	97,890
2026-04-13	82.50	82.50	82.50	82.50	18,150
2026-04-10	82.50	82.50	82.50	82.50	21,301
2026-04-09	82.50	82.50	82.50	82.50	29,180
2026-04-08	82.50	82.50	82.50	82.50	42,400
2026-04-07	77.50	80.00	77.50	80.00	15,846
2026-04-06	77.50	77.50	77.50	77.50	0
2026-04-03	77.50	77.50	77.50	77.50	0
2026-04-02	77.50	77.50	77.50	77.50	4,120
2026-04-01	79.00	79.00	77.50	77.50	63,629
2026-03-31	74.00	79.00	74.00	79.00	32,335
2026-03-30	77.50	77.50	74.00	74.00	20,762
2026-03-27	76.50	77.50	71.50	77.50	6,938
2026-03-26	77.50	77.50	74.00	76.50	102,802
2026-03-25	79.00	79.00	77.50	77.50	9,225
2026-03-24	79.00	79.00	79.00	79.00	2,905
2026-03-23	82.50	82.50	77.50	79.00	39,735
2026-03-20	79.00	82.50	79.00	82.50	39,854
2026-03-19	85.00	81.00	81.00	81.00	54,975
2026-03-18	92.50	92.50	85.00	85.00	137,748
2026-03-17	87.50	93.00	92.50	92.50	229,419
2026-03-16	85.00	85.00	81.00	85.00	34,283
2026-03-13	82.00	82.00	82.00	82.00	34,740
2026-03-12	80.50	84.00	80.50	82.00	41,938
2026-03-11	80.50	84.00	80.50	84.00	92,947
2026-03-10	82.50	81.00	80.00	80.50	78,723
2026-03-09	82.50	81.00	81.00	81.00	35,257
2026-03-06	82.50	82.50	82.50	82.50	17,294
2026-03-05	83.50	83.50	83.50	83.50	10,159
2026-03-04	86.00	86.00	83.50	83.50	12,399
2026-03-03	87.50	86.00	85.00	85.00	24,785
2026-03-02	86.00	88.50	87.00	87.50	93,690
2026-02-27	85.00	85.00	85.00	85.00	102,971
2026-02-26	85.00	85.00	85.00	85.00	24,269
2026-02-25	90.00	90.00	85.00	85.00	109,157
2026-02-24	91.00	91.00	90.00	90.00	122,781
2026-02-23	92.50	94.00	90.00	94.00	222,540
2026-02-20	90.00	92.00	92.00	92.00	124,057
2026-02-19	80.00	93.50	78.50	93.50	791,083
2026-02-18	80.00	80.00	75.00	80.00	243,844
2026-02-17	82.50	81.50	77.50	80.00	66,912
2026-02-16	82.50	82.50	82.50	82.50	38,068
2026-02-13	87.00	87.50	79.00	82.50	32,236
2026-02-12	85.00	87.50	83.50	87.50	147,314
2026-02-11	80.50	85.00	80.50	85.00	98,330
2026-02-10	77.50	79.00	79.00	79.00	363,695
2026-02-09	72.50	79.00	75.00	75.00	150,884
2026-02-06	75.00	75.00	75.00	75.00	18,172
2026-02-05	81.50	81.50	75.00	75.00	36,497
2026-02-04	80.00	81.50	80.00	81.50	46,597
2026-02-03	80.00	80.00	80.00	80.00	39,249
2026-02-02	80.00	80.00	77.50	80.00	42,219
2026-01-30	85.00	85.00	85.00	85.00	3,709
2026-01-29	87.50	87.00	81.50	85.00	93,278
2026-01-28	86.50	87.50	81.50	87.50	21,867
2026-01-27	86.50	89.00	85.00	86.50	52,756
2026-01-26	77.50	85.00	85.00	85.00	159,334
2026-01-23	76.50	77.50	76.50	77.50	37,432
2026-01-22	76.50	76.50	76.50	76.50	1,070
2026-01-21	73.50	76.50	73.50	76.50	23,811
2026-01-20	79.00	82.50	78.50	78.50	25,902
2026-01-19	80.00	79.00	73.50	79.00	12,925
2026-01-16	81.00	81.00	79.00	80.00	44,479
2026-01-15	82.50	81.00	76.50	81.00	132,567
2026-01-14	69.50	73.50	73.50	73.50	72,985
2026-01-13	69.50	69.50	69.50	69.50	25,907
2026-01-12	71.00	71.00	69.50	69.50	13,254
2026-01-09	66.00	71.00	66.00	71.00	42,481
2026-01-08	71.00	66.00	64.00	66.00	72,690
2026-01-07	65.00	72.50	65.00	71.00	94,724
2026-01-06	60.50	64.00	60.50	64.00	44,939
2026-01-05	64.00	64.00	60.50	60.50	66,870
2026-01-02	67.50	67.50	64.00	65.00	63,427
2026-01-01	67.50	67.50	67.50	67.50	0
2025-12-31	66.00	67.50	66.00	67.50	34,324
2025-12-30	65.50	66.00	61.50	66.00	34,188
2025-12-29	61.50	67.00	64.50	65.50	75,015
2025-12-26	61.50	61.50	61.50	61.50	0
2025-12-25	61.50	61.50	61.50	61.50	0
2025-12-24	61.00	61.50	61.00	61.50	7,860
2025-12-23	61.00	61.00	61.00	61.00	9,408
2025-12-22	62.50	62.50	61.00	61.00	146,821
2025-12-19	57.50	62.50	57.50	62.50	168,523
2025-12-18	47.50	57.50	47.50	57.50	217,276
2025-12-17	47.00	48.00	47.00	47.50	214,951
2025-12-16	47.50	47.50	47.00	47.00	1,596
2025-12-15	47.50	47.50	47.50	47.50	1,610
2025-12-12	47.50	47.50	47.50	47.50	2,603
2025-12-11	47.50	47.50	47.50	47.50	0
2025-12-10	47.50	47.50	47.50	47.50	0
2025-12-09	47.50	47.50	47.50	47.50	26,079
2025-12-08	48.00	49.50	47.50	47.50	27,476
2025-12-05	43.50	48.00	43.00	48.00	199,119
2025-12-04	45.50	41.00	41.00	41.00	21,411
2025-12-03	47.00	47.00	45.50	45.50	11,199
2025-12-02	49.00	49.00	47.00	47.00	10,031
2025-12-01	49.00	49.00	49.00	49.00	0
2025-11-28	49.50	49.50	49.00	49.00	5,718
2025-11-27	49.50	49.50	49.50	49.50	9,307
2025-11-26	50.00	50.00	49.50	49.50	3,104
2025-11-25	50.50	50.50	50.00	50.00	7,934
2025-11-24	50.50	50.50	50.50	50.50	15
2025-11-21	50.50	50.50	50.50	50.50	2,529
2025-11-20	50.50	50.50	50.50	50.50	33,000
2025-11-19	52.50	52.50	50.50	50.50	300
2025-11-18	52.50	52.50	52.50	52.50	1,916
2025-11-17	52.50	52.50	52.50	52.50	200,000
2025-11-14	52.50	52.50	52.50	52.50	1,000
2025-11-13	52.50	52.50	52.50	52.50	8,536
2025-11-12	52.50	52.50	52.50	52.50	125
2025-11-11	52.50	52.50	52.50	52.50	1,318
2025-11-10	54.00	54.00	52.50	52.50	30,594
2025-11-07	54.50	54.50	54.00	54.00	6,041
2025-11-06	54.50	54.50	54.50	54.50	25,010
2025-11-05	54.50	54.50	54.50	54.50	0
2025-11-04	57.00	57.00	54.50	54.50	29,917
2025-11-03	59.00	59.00	57.00	57.00	39,971
2025-10-31	58.00	59.00	58.00	59.00	63,546
2025-10-30	63.00	63.00	58.50	58.50	110,558
2025-10-29	62.50	63.50	62.50	63.00	36,742
2025-10-28	62.50	62.50	61.50	61.50	71,633
2025-10-27	67.50	67.50	67.50	67.50	20,757
2025-10-24	67.50	67.50	67.50	67.50	33,915
2025-10-23	70.50	70.50	67.50	67.50	32,367
2025-10-22	70.50	70.50	70.50	70.50	7,700
2025-10-21	70.50	70.50	70.50	70.50	29,270
2025-10-20	74.00	74.00	70.50	70.50	46,556
2025-10-17	74.00	74.00	74.00	74.00	10,217
2025-10-16	74.00	74.00	74.00	74.00	2,626
2025-10-15	78.50	78.50	74.00	74.00	110,054
2025-10-14	86.00	90.00	78.50	78.50	98,895
2025-10-13	86.00	86.00	86.00	86.00	49,974
2025-10-10	79.00	86.00	79.00	86.00	94,109
2025-10-09	79.00	79.00	79.00	79.00	998
2025-10-08	79.00	79.00	79.00	79.00	0
2025-10-07	79.00	79.00	79.00	79.00	23,484
2025-10-06	79.00	79.00	79.00	79.00	6,576
2025-10-03	79.00	79.00	79.00	79.00	500
2025-10-02	79.00	82.50	79.00	79.00	43,731
2025-10-01	79.00	79.00	79.00	79.00	14,328
2025-09-30	77.50	79.00	77.50	79.00	37,067
2025-09-29	77.50	77.50	77.50	77.50	13,401
2025-09-26	77.50	77.50	77.50	77.50	15,475
2025-09-25	77.50	77.50	77.50	77.50	9,798
2025-09-24	82.00	82.00	79.50	79.50	11,663
2025-09-23	81.00	82.50	81.00	82.00	28,837
2025-09-22	82.50	84.50	81.00	81.00	22,649
2025-09-19	81.50	81.50	80.50	81.50	38,767
2025-09-18	82.50	82.50	81.50	81.50	6,842
2025-09-17	82.50	82.50	82.50	82.50	3,594
2025-09-16	83.00	83.00	82.50	82.50	17,138
2025-09-15	83.00	83.00	83.00	83.00	1,876
2025-09-12	83.50	83.50	83.00	83.00	5,239
2025-09-11	83.50	83.50	83.50	83.50	0
2025-09-10	83.50	83.50	83.50	83.50	6,114
2025-09-09	86.50	86.50	83.50	83.50	40,128
2025-09-08	92.50	92.50	86.50	86.50	15,305
2025-09-05	92.50	92.50	92.50	92.50	3,447
2025-09-04	97.50	97.50	92.50	92.50	11,226
2025-09-03	99.00	98.00	98.00	97.50	24,571
2025-09-02	99.00	99.00	99.00	99.00	2,906
2025-09-01	101.00	101.00	97.50	99.00	71,915
2025-08-29	94.50	94.50	94.50	94.50	36,675
2025-08-28	87.00	94.50	87.00	94.50	75,490
2025-08-27	90.50	90.50	88.50	88.50	11,492
2025-08-26	88.00	92.50	88.00	90.50	42,005
2025-08-25	92.50	92.50	92.50	92.50	0
2025-08-22	92.50	92.50	88.50	92.50	46,072
2025-08-21	93.50	93.50	92.50	92.50	15,809
2025-08-20	95.00	95.00	93.50	93.50	25,970
2025-08-19	96.50	96.50	95.00	95.00	74,254
2025-08-18	87.50	101.00	87.50	96.50	177,191
2025-08-15	82.50	84.50	84.50	84.50	55,573
2025-08-14	82.50	82.50	82.50	82.50	3,761
2025-08-13	82.50	82.50	82.50	82.50	3,632
2025-08-12	82.50	82.50	82.50	82.50	1,927
2025-08-11	82.50	82.50	82.50	82.50	17,672
2025-08-08	85.00	85.00	82.50	82.50	32,417
2025-08-07	92.50	92.50	81.50	81.50	59,328
2025-08-06	90.00	92.50	90.00	92.50	38,169
2025-08-05	90.00	90.00	90.00	90.00	8,004
2025-08-04	87.50	90.00	87.50	90.00	43,688
2025-08-01	92.50	92.50	87.50	87.50	40,191
2025-07-31	91.50	95.00	91.50	92.50	210,014
2025-07-30	78.00	85.00	77.50	85.00	173,659
2025-07-29	67.50	78.00	67.50	78.00	154,273
2025-07-28	66.50	66.50	66.50	66.50	14,606
2025-07-25	66.50	70.50	66.50	66.50	11,203
2025-07-24	64.50	66.50	64.50	66.50	35,829
2025-07-23	66.00	66.00	63.50	64.50	32,628
2025-07-22	68.50	68.50	66.00	66.00	20,086
2025-07-21	72.50	72.50	68.50	68.50	9,318
2025-07-18	72.50	72.50	72.50	72.50	1,635
2025-07-17	66.50	72.50	66.50	72.50	50,474
2025-07-16	62.50	66.50	62.50	66.50	60,431
2025-07-15	62.50	62.50	62.50	62.50	16,616
2025-07-14	62.50	58.00	58.00	58.00	28,940
2025-07-11	61.50	62.50	61.50	62.50	8,148
2025-07-10	61.50	61.50	61.50	61.50	20,582
2025-07-09	58.00	61.50	58.00	58.00	73,801
2025-07-08	61.50	61.50	61.50	61.50	93,555
2025-07-07	62.50	62.50	61.50	61.50	10,568
2025-07-04	62.50	62.50	62.50	62.50	15,018
2025-07-03	64.50	60.00	60.00	60.00	26,408
2025-07-02	70.00	70.00	64.50	64.50	54,507
2025-07-01	70.00	79.00	79.00	79.00	36,819
2025-06-30	69.00	80.00	70.00	70.00	128,928
2025-06-27	72.50	74.00	69.00	69.00	86,266
2025-06-26	78.50	78.50	71.50	72.50	130,344
2025-06-25	91.50	95.00	74.00	75.00	308,976
2025-06-24	91.50	95.00	81.50	95.00	502,163
2025-06-23	71.50	98.00	71.50	88.50	954,415
2025-06-20	64.50	64.50	58.50	64.50	156,954
2025-06-19	62.50	64.50	62.50	64.50	43,847
2025-06-18	54.50	62.50	54.50	62.50	214,676
2025-06-17	48.50	55.00	48.50	54.50	101,133
2025-06-16	44.50	44.50	44.50	44.50	8,366
2025-06-13	43.50	44.50	43.50	44.50	38,325
2025-06-12	42.50	43.50	42.50	43.50	13,727
2025-06-11	39.00	42.50	39.00	42.50	54,102
2025-06-10	39.00	39.00	39.00	39.00	0
2025-06-09	39.00	39.00	39.00	39.00	2,084
2025-06-06	38.00	39.00	38.00	39.00	34,401
2025-06-05	38.00	38.00	38.00	38.00	11,902
2025-06-04	38.00	38.00	38.00	38.00	914
2025-06-03	38.00	38.00	38.00	38.00	1,050
2025-06-02	38.00	38.00	38.00	38.00	5,780
2025-05-30	38.00	38.00	38.00	38.00	20,424
2025-05-29	38.00	38.00	38.00	38.00	2,359
2025-05-28	38.00	38.00	38.00	38.00	4,792
2025-05-27	38.00	38.00	38.00	38.00	2
2025-05-26	37.30	37.30	37.30	37.30	0
2025-05-23	38.00	38.00	38.00	38.00	0
2025-05-22	38.00	38.00	38.00	38.00	0
2025-05-21	38.00	38.00	38.00	38.00	17,514
2025-05-20	38.00	38.00	38.00	38.00	2,703
2025-05-19	38.00	38.00	38.00	38.00	23,320
2025-05-16	38.00	38.00	38.00	38.00	0
2025-05-15	38.00	38.00	38.00	38.00	0
2025-05-14	38.00	38.00	38.00	38.00	1,571
2025-05-13	38.00	38.00	38.00	38.00	8,320
2025-05-12	38.00	38.00	38.00	38.00	0
2025-05-09	38.00	38.00	38.00	38.00	0
2025-05-08	38.00	38.00	38.00	38.00	7
2025-05-07	38.00	38.00	38.00	38.00	4
2025-05-06	38.00	38.00	38.00	38.00	0
2025-05-05	37.00	37.00	37.00	37.00	0
2025-05-02	39.50	39.50	38.00	38.00	25,044
2025-05-01	39.50	39.50	39.50	39.50	0
2025-04-30	39.50	39.50	39.50	39.50	51
2025-04-29	40.00	40.00	39.50	39.50	2,500
2025-04-28	41.00	41.00	41.00	41.00	33,000
2025-04-25	41.00	41.00	41.00	41.00	6
2025-04-24	41.00	41.00	41.00	41.00	128,633
2025-04-23	41.00	41.00	41.00	41.00	13,333
2025-04-22	41.00	41.00	41.00	41.00	10,014
2025-04-21	41.00	41.00	41.00	41.00	0
2025-04-18	41.00	41.00	41.00	41.00	0
2025-04-17	39.00	41.00	39.00	41.00	136,584
2025-04-16	39.00	39.00	39.00	39.00	8,402
2025-04-15	39.00	39.00	39.00	39.00	5,879
2025-04-14	38.50	39.00	38.50	39.00	508,802
2025-04-11	38.50	38.50	38.50	38.50	905
2025-04-10	38.50	38.50	38.50	38.50	5,263
2025-04-09	38.50	38.50	38.50	38.50	0
2025-04-08	38.50	38.50	38.50	38.50	16,290
2025-04-07	38.50	38.50	38.50	38.50	12,349
2025-04-04	38.50	38.50	38.50	38.50	11,000
2025-04-03	38.50	38.50	38.50	38.50	6,545
2025-04-02	38.50	38.50	38.50	38.50	5,806
2025-04-01	36.50	36.50	36.50	36.50	14,221
2025-03-31	36.50	36.50	36.50	36.50	0
2025-03-28	38.50	38.50	36.50	36.50	28,611
2025-03-27	38.50	38.50	38.50	38.50	9,638
2025-03-26	38.50	38.50	38.50	38.50	3,624
2025-03-25	38.50	38.50	38.50	38.50	23,140
2025-03-24	39.50	40.00	40.00	40.00	2,990
2025-03-21	39.00	40.00	39.00	39.50	34,661
2025-03-20	41.00	41.00	38.50	38.50	6,858
2025-03-19	41.50	41.50	41.00	41.00	34,991
2025-03-18	41.50	41.50	41.50	41.50	16,857
2025-03-17	46.00	46.00	41.50	41.50	48,120
2025-03-14	43.50	45.50	43.50	45.50	41,510
2025-03-13	41.00	43.50	41.00	43.50	53,668
2025-03-12	39.00	41.50	39.00	41.00	81,618
2025-03-11	39.00	39.00	39.00	39.00	0
2025-03-10	39.00	39.00	39.00	39.00	2,537
2025-03-07	39.00	39.00	39.00	39.00	6,802
2025-03-06	39.00	39.00	39.00	39.00	0
2025-03-05	40.00	40.00	39.00	39.00	40,487
2025-03-04	43.50	43.50	39.50	40.00	108,864
2025-03-03	49.00	49.00	43.50	43.50	46,579
2025-02-28	49.00	49.00	49.00	49.00	18,452
2025-02-27	49.00	49.00	49.00	49.00	1,199
2025-02-26	49.00	49.00	49.00	49.00	4,407
2025-02-25	49.00	49.00	49.00	49.00	0
2025-02-24	49.00	49.00	49.00	49.00	2
2025-02-21	49.00	49.00	49.00	49.00	5
2025-02-20	49.00	49.00	49.00	49.00	12,107
2025-02-19	49.00	49.00	49.00	49.00	5,200
2025-02-18	49.00	49.00	49.00	49.00	11,500
2025-02-17	49.00	49.00	49.00	49.00	5,695
2025-02-14	49.00	49.00	49.00	49.00	23,654
2025-02-13	49.00	49.00	49.00	49.00	8,007
2025-02-12	49.00	49.00	49.00	49.00	983
2025-02-11	51.00	51.00	49.00	49.00	8,765
2025-02-10	51.00	51.00	51.00	51.00	3,799
2025-02-07	51.00	51.00	51.00	51.00	6,283
2025-02-06	51.00	51.00	51.00	51.00	1,507
2025-02-05	51.00	51.00	51.00	51.00	10,257
2025-02-04	52.50	52.50	51.00	51.00	25,555
2025-02-03	52.50	52.50	52.50	52.50	0
2025-01-31	52.50	52.50	52.50	52.50	2,503
2025-01-30	54.00	54.00	52.50	52.50	30,315
2025-01-29	54.00	54.00	54.00	54.00	854
2025-01-28	54.00	54.00	54.00	54.00	257
2025-01-27	54.00	54.00	54.00	54.00	76,270
2025-01-24	54.00	54.00	54.00	54.00	76
2025-01-23	54.00	54.00	54.00	54.00	304
2025-01-22	55.00	55.00	54.00	54.00	5,319
2025-01-21	54.50	55.00	54.50	55.00	10,594
2025-01-20	57.50	57.50	52.50	53.50	226,064
2025-01-17	82.50	82.50	82.50	82.50	4,138
2025-01-16	82.50	82.50	82.50	82.50	7,095
2025-01-15	82.50	82.50	82.50	82.50	2,377
2025-01-14	87.50	87.50	82.50	82.50	11,550
2025-01-13	87.50	87.50	87.50	87.50	0
2025-01-10	87.50	87.50	87.50	87.50	2,358
2025-01-09	90.00	90.00	87.50	87.50	2,913
2025-01-08	90.00	90.00	90.00	90.00	20,393
2025-01-07	90.00	90.00	90.00	90.00	10
2025-01-06	92.50	92.50	90.00	90.00	9,413
2025-01-03	85.00	92.50	85.00	92.50	17,092
2025-01-02	85.00	85.00	85.00	85.00	1,447
2025-01-01	85.00	85.00	85.00	85.00	0
2024-12-31	85.00	85.00	82.50	85.00	15,633
2024-12-30	82.50	85.00	82.50	85.00	13,937
2024-12-27	82.50	82.50	82.50	82.50	3,262
2024-12-26	82.50	82.50	82.50	82.50	0
2024-12-25	82.50	82.50	82.50	82.50	0
2024-12-24	82.50	82.50	82.50	82.50	1,200
2024-12-23	82.50	82.50	82.50	82.50	2,331
2024-12-20	82.50	82.50	82.50	82.50	2,738
2024-12-19	82.50	82.50	82.50	82.50	14,000
2024-12-18	82.50	82.50	82.50	82.50	1,125
2024-12-17	82.50	82.50	82.50	82.50	10,685
2024-12-16	82.50	78.50	78.50	78.50	794
2024-12-13	90.00	90.00	82.50	82.50	61,870
2024-12-12	95.00	95.00	90.00	90.00	10,378
2024-12-11	95.00	95.00	95.00	95.00	372
2024-12-10	95.00	95.00	95.00	95.00	87
2024-12-09	105.00	105.00	95.00	95.00	25,868
2024-12-06	110.00	110.00	102.50	102.50	12,000
2024-12-05	110.00	110.00	110.00	110.00	4,461
2024-12-04	110.00	110.00	110.00	110.00	6,274
2024-12-03	110.00	110.00	107.50	110.00	5,005
2024-12-02	115.00	115.00	110.00	110.00	6,408
2024-11-29	115.00	115.00	115.00	115.00	320
2024-11-28	115.00	115.00	115.00	115.00	1,050
2024-11-27	122.50	122.50	115.00	115.00	9,432
2024-11-26	122.50	122.50	122.50	122.50	485
2024-11-25	122.50	122.50	122.50	122.50	31,087
2024-11-22	122.50	122.50	122.50	122.50	13,146
2024-11-21	122.50	122.50	122.50	122.50	1,679
2024-11-20	125.00	125.00	122.50	122.50	4,794
2024-11-19	125.00	125.00	125.00	125.00	13,343
2024-11-18	120.00	125.00	118.00	125.00	35,454
2024-11-15	120.00	120.00	120.00	120.00	8,650
2024-11-14	122.50	122.50	120.00	120.00	9,825
2024-11-13	120.00	125.00	113.00	122.50	17,102
2024-11-12	97.50	120.00	97.50	120.00	90,092
2024-11-11	100.00	100.00	97.50	97.50	1,876
2024-11-08	100.00	100.00	100.00	100.00	1,325
2024-11-07	102.50	102.50	100.00	100.00	10,898
2024-11-06	100.00	105.00	100.00	102.50	36,137
2024-11-05	100.00	100.00	100.00	100.00	326
2024-11-04	100.00	100.00	100.00	100.00	945
2024-11-01	100.00	100.00	100.00	100.00	450
2024-10-31	100.00	100.00	100.00	100.00	40,472
2024-10-30	100.00	100.00	100.00	100.00	500
2024-10-29	95.00	100.00	95.00	100.00	34,589
2024-10-28	90.00	95.00	90.00	95.00	16,288
2024-10-25	92.50	92.50	92.50	92.50	106
2024-10-24	92.50	92.50	92.50	92.50	15,000
2024-10-23	92.50	92.50	92.50	92.50	3,646
2024-10-22	92.50	92.50	92.50	92.50	5,214
2024-10-21	92.50	92.50	92.50	92.50	2,735
2024-10-18	87.50	92.50	87.50	92.50	31,876
2024-10-17	80.00	87.50	80.00	87.50	29,856
2024-10-16	80.00	80.00	80.00	80.00	1,756
2024-10-15	75.00	80.00	75.00	80.00	29,204
2024-10-14	75.00	75.00	75.00	75.00	0
2024-10-11	75.00	75.00	75.00	75.00	3,993
2024-10-10	75.00	75.00	75.00	75.00	1,956
2024-10-09	75.00	75.00	75.00	75.00	18,648
2024-10-08	75.00	75.00	75.00	75.00	4,087
2024-10-07	72.50	75.00	72.50	75.00	40,840
2024-10-04	72.50	72.50	72.50	72.50	2,050
2024-10-03	70.00	72.50	70.00	72.50	274
2024-10-02	77.50	77.50	72.50	72.50	14,668
2024-10-01	77.50	77.50	77.50	77.50	3,038
2024-09-30	87.50	87.50	77.50	77.50	43,669
2024-09-27	87.50	87.50	87.50	87.50	39
2024-09-26	85.00	87.50	85.00	87.50	1,200
2024-09-25	95.00	95.00	85.00	85.00	54,676
2024-09-24	107.50	107.50	95.00	95.00	34,853
2024-09-23	107.50	107.50	107.50	107.50	2,626
2024-09-20	107.50	107.50	107.50	107.50	0
2024-09-19	107.50	107.50	107.50	107.50	10,871
2024-09-18	105.00	107.50	105.00	107.50	10,000
2024-09-17	106.50	106.50	102.50	105.00	15,347
2024-09-16	109.00	109.00	106.50	106.50	703
2024-09-13	110.00	110.00	109.00	109.00	11,172
2024-09-12	110.00	110.00	110.00	110.00	0
2024-09-11	110.00	110.00	110.00	110.00	4,413
2024-09-10	110.00	110.00	110.00	110.00	0
2024-09-09	114.00	114.00	110.00	110.00	5,071
2024-09-06	114.00	114.00	114.00	114.00	1,739
2024-09-05	117.50	117.50	114.00	114.00	37,352
2024-09-04	112.50	117.50	112.50	117.50	21,269
2024-09-03	107.50	117.50	107.50	112.50	13,263
2024-09-02	105.00	107.50	105.00	107.50	14,027
2024-08-30	105.00	105.00	105.00	105.00	532
2024-08-29	105.00	105.00	105.00	105.00	0
2024-08-28	105.00	105.00	105.00	105.00	1,001
2024-08-27	105.00	105.00	105.00	105.00	503
2024-08-26	105.00	105.00	105.00	105.00	0
2024-08-23	105.00	105.00	105.00	105.00	229
2024-08-22	102.50	105.00	102.50	105.00	2,468
2024-08-21	102.50	102.50	102.50	102.50	0
2024-08-20	102.50	102.50	102.50	102.50	1,920
2024-08-19	102.50	102.50	102.50	102.50	5,547
2024-08-16	102.50	102.50	102.50	102.50	0
2024-08-15	102.50	102.50	102.50	102.50	0
2024-08-14	102.50	102.50	102.50	102.50	3,307
2024-08-13	102.50	102.50	102.50	102.50	1,798
2024-08-12	102.50	102.50	102.50	102.50	0
2024-08-09	102.50	102.50	102.50	102.50	7,968
2024-08-08	102.50	102.50	102.50	102.50	514
2024-08-07	102.50	102.50	102.50	102.50	999
2024-08-06	102.50	102.50	102.50	102.50	1,077
2024-08-05	102.50	102.50	102.50	102.50	2,468
2024-08-02	102.50	102.50	102.50	102.50	1,000
2024-08-01	100.00	105.00	100.00	102.50	22,836
2024-07-31	105.00	105.00	95.00	100.00	14,450
2024-07-30	105.00	105.00	105.00	105.00	21,911
2024-07-29	105.00	105.00	105.00	105.00	20,961
2024-07-26	107.50	107.50	105.00	105.00	11,047
2024-07-25	107.50	107.50	107.50	107.50	3,001
2024-07-24	105.00	107.50	105.00	107.50	6,211
2024-07-23	107.50	107.50	105.00	105.00	11,689
2024-07-22	107.50	115.00	107.50	107.50	79,992
2024-07-19	95.00	107.50	92.50	107.50	24,478
2024-07-18	90.50	93.50	90.50	93.50	23,945
2024-07-17	90.50	88.00	88.00	88.00	451
2024-07-16	90.50	90.50	90.50	90.50	1,890
2024-07-15	90.00	90.50	90.00	90.50	6,504
2024-07-12	90.00	90.00	90.00	90.00	8,278
2024-07-11	89.00	89.00	89.00	89.00	1,400
2024-07-10	89.00	89.00	89.00	89.00	25,938
2024-07-09	92.50	92.50	89.00	89.00	15,133
2024-07-08	92.50	92.50	92.50	92.50	264
2024-07-05	92.50	92.50	92.50	92.50	10,005
2024-07-04	92.50	92.50	92.50	92.50	1
2024-07-03	90.00	92.50	90.00	92.50	41,519
2024-07-02	90.00	90.00	90.00	90.00	3,774
2024-07-01	90.00	90.00	90.00	90.00	96
2024-06-28	90.00	90.00	90.00	90.00	3,410
2024-06-27	92.50	92.50	90.00	90.00	13,493
2024-06-26	82.50	87.50	82.50	87.50	39,524
2024-06-25	82.50	82.50	82.50	82.50	1,600
2024-06-24	85.00	88.00	82.50	82.50	3,000
2024-06-21	85.00	85.00	85.00	85.00	10,267
2024-06-20	92.50	92.50	82.50	85.00	52,347
2024-06-19	92.50	92.50	92.50	92.50	5,000
2024-06-18	97.50	97.50	92.50	92.50	11,310
2024-06-17	97.50	97.50	97.50	97.50	109
2024-06-14	98.50	98.50	97.50	97.50	581
2024-06-13	3.95	3.95	3.95	3.95	5,128
2024-06-12	4.05	4.05	3.95	3.95	126,939
2024-06-11	4.35	4.35	4.05	4.05	876,098
2024-06-10	4.55	4.55	4.35	4.35	315,244
2024-06-07	4.55	4.55	4.40	4.55	202,338
2024-06-06	4.55	4.55	4.55	4.55	0
2024-06-05	4.65	4.65	4.55	4.55	985,020
2024-06-04	4.65	4.65	4.65	4.65	25,000
2024-06-03	4.65	4.65	4.65	4.65	28,839
2024-05-31	4.65	4.65	4.65	4.65	22,408
2024-05-30	4.60	4.65	4.60	4.65	173,712
2024-05-29	4.75	4.75	4.60	4.60	79,564
2024-05-28	4.75	4.75	4.75	4.75	55,707
2024-05-27	4.75	4.75	4.75	4.75	0
2024-05-24	4.75	4.75	4.75	4.75	1,898,045
2024-05-23	4.75	4.75	4.60	4.75	123,607
2024-05-22	5.15	5.15	5.15	5.15	98,087
2024-05-21	5.15	5.15	5.15	5.15	40,134
2024-05-20	5.25	5.25	5.15	5.15	125,968
2024-05-17	5.25	5.25	5.25	5.25	155,573
2024-05-16	5.63	5.63	5.25	5.25	484,925
2024-05-15	5.63	5.63	5.63	5.63	3,939
2024-05-14	5.63	5.63	5.63	5.63	1,267,781
2024-05-13	5.25	5.63	5.25	5.63	426,365
2024-05-10	5.25	5.25	4.85	5.25	683,250
2024-05-09	4.70	5.20	4.70	5.20	452,806
2024-05-08	4.70	4.70	4.70	4.70	5,625
2024-05-07	4.70	4.70	4.70	4.70	4,817,404
2024-05-06	4.70	4.70	4.70	4.70	0
2024-05-03	5.00	5.00	4.45	4.70	385,256
2024-05-02	5.10	5.10	5.00	5.00	36,274
2024-05-01	5.10	5.10	5.10	5.10	11,459
2024-04-30	5.10	5.10	5.10	5.10	15,732
2024-04-29	5.20	5.20	5.10	5.10	998,000
2024-04-26	5.00	5.40	5.15	5.40	1,504,519
2024-04-25	4.60	5.20	4.60	5.00	1,281,550
2024-04-24	4.50	4.60	4.50	4.60	122,254
2024-04-23	4.25	4.50	4.25	4.50	643,418
2024-04-22	4.10	4.25	4.10	4.25	322,759
2024-04-19	4.10	4.10	4.10	4.10	490,377
2024-04-18	4.10	4.10	4.10	4.10	4,440
2024-04-17	4.10	4.10	4.10	4.10	14
2024-04-16	4.10	4.10	4.10	4.10	46,199
2024-04-15	4.30	4.30	4.00	4.10	290,169
2024-04-12	4.30	4.30	4.30	4.30	394,456
2024-04-11	4.16	4.75	4.16	4.30	889,403
2024-04-10	4.40	4.50	4.25	4.25	468,123
2024-04-09	3.60	4.40	4.24	4.40	469,662
2024-04-08	3.60	3.60	3.60	3.60	204,861
2024-04-05	3.60	3.75	3.60	3.60	280,366
2024-04-04	3.25	3.75	3.25	3.60	12,812
2024-04-03	3.25	3.25	3.25	3.25	410,458
2024-04-02	3.25	3.25	3.10	3.25	0
2024-04-01	3.25	3.25	3.25	3.25	0
2024-03-29	3.25	3.25	3.25	3.25	0
2024-03-28	3.00	3.25	3.00	3.25	698,948
2024-03-27	3.00	3.00	3.00	3.00	14
2024-03-26	3.00	3.00	3.00	3.00	50,000
2024-03-25	3.00	3.00	3.00	3.00	78,117
2024-03-22	2.85	3.00	2.85	3.00	151,773
2024-03-21	3.00	3.00	2.75	2.85	211,358
2024-03-20	3.00	3.00	3.00	3.00	35,000
2024-03-19	3.00	3.00	3.00	3.00	100,100
2024-03-18	3.00	3.00	3.00	3.00	52,369
2024-03-15	2.75	3.00	2.75	3.00	108,209
2024-03-14	2.75	3.02	2.75	2.75	31,181
2024-03-13	2.85	3.00	2.75	2.75	250,000
2024-03-12	2.85	2.85	2.85	2.85	5,897
2024-03-11	2.75	2.85	2.75	2.85	33,500
2024-03-08	2.85	2.85	2.85	2.85	0
2024-03-07	2.75	2.85	2.75	2.85	52,406
2024-03-06	2.75	2.75	2.75	2.75	0
2024-03-05	2.75	2.75	2.75	2.75	72,735
2024-03-04	3.50	3.50	2.60	2.60	370,154
2024-03-01	3.50	3.50	3.50	3.50	98,540
2024-02-29	3.75	3.75	3.50	3.50	75,513
2024-02-28	3.75	3.75	3.75	3.75	1,000
2024-02-27	3.50	3.75	3.50	3.75	178,392
2024-02-26	3.50	3.50	3.50	3.50	37,006
2024-02-23	3.05	3.50	3.05	3.50	965,449
2024-02-22	3.05	3.05	3.05	3.05	0
2024-02-21	3.05	3.05	3.05	3.05	30,134
2024-02-20	3.05	3.05	3.05	3.05	65,134
2024-02-19	3.05	3.25	2.80	3.05	2,659,956
2024-02-16	3.25	3.25	2.80	3.05	440,350
2024-02-15	3.25	3.25	3.25	3.25	650,000
2024-02-14	3.25	3.25	3.25	3.25	16,924
2024-02-13	3.25	3.25	3.25	3.25	7,552
2024-02-12	3.25	3.25	3.25	3.25	0
2024-02-09	3.30	3.30	3.25	3.25	186,438
2024-02-08	3.25	3.30	3.25	3.30	299,076
2024-02-07	3.25	3.25	3.25	3.25	49,083
2024-02-06	3.25	3.25	3.25	3.25	0
2024-02-05	3.30	3.30	3.25	3.25	86,225
2024-02-02	3.30	3.30	3.30	3.30	51,572
2024-02-01	3.25	3.30	3.25	3.30	154,217
2024-01-31	3.25	3.25	3.25	3.25	23,680
2024-01-30	3.25	3.25	3.25	3.25	50,624
2024-01-29	3.25	3.25	3.25	3.25	0
2024-01-26	3.55	3.55	3.25	3.25	388,519
2024-01-25	3.55	3.65	3.55	3.65	1,187
2024-01-24	3.55	3.65	3.55	3.65	12,141
2024-01-23	3.55	3.65	3.55	3.65	38,429
2024-01-22	3.55	3.55	3.55	3.55	4,594
2024-01-19	3.90	3.90	3.55	3.65	203,839
2024-01-18	3.75	3.90	3.75	3.90	10,127
2024-01-17	4.20	4.20	3.90	3.90	85,269
2024-01-16	4.20	4.20	4.20	4.20	0
2024-01-15	4.40	4.40	4.20	4.20	166,816
2024-01-12	4.25	4.35	4.25	4.25	359,532
2024-01-11	3.90	4.35	3.75	4.25	586,944
2024-01-10	3.75	3.90	3.75	3.75	113,869
2024-01-09	3.75	3.75	3.75	3.75	171,487
2024-01-08	3.75	4.00	3.75	4.00	232,350
2024-01-05	3.75	3.75	3.75	3.75	156,140
2024-01-04	3.90	3.90	3.75	3.75	2,114,026
2024-01-03	3.75	4.00	4.00	4.00	451,748
2024-01-02	3.55	3.75	3.55	3.75	645,634
2024-01-01	3.55	3.55	3.55	3.55	0
2023-12-29	3.45	3.55	3.45	3.55	10,404
2023-12-28	3.45	3.45	3.45	3.45	355
2023-12-27	3.35	3.45	3.35	3.45	207,823
2023-12-26	3.35	3.35	3.35	3.35	0
2023-12-25	3.35	3.35	3.35	3.35	0
2023-12-22	3.35	3.35	3.35	3.35	62,472
2023-12-21	3.35	3.35	3.35	3.35	93,511
2023-12-20	3.14	3.35	3.14	3.35	247,710
2023-12-19	3.35	3.35	3.35	3.35	31,428
2023-12-18	3.75	3.75	3.30	3.35	797,352
2023-12-15	3.75	3.75	3.75	3.75	25,678
2023-12-14	3.75	3.75	3.75	3.75	81,082
2023-12-13	3.75	3.75	3.75	3.75	805,561
2023-12-12	3.75	3.75	3.75	3.75	0
2023-12-11	4.00	4.00	3.75	3.75	315,108
2023-12-08	3.45	4.25	3.45	4.00	1,107,625
2023-12-07	3.25	3.45	3.25	3.45	219,407
2023-12-06	3.10	3.25	3.10	3.25	131,493
2023-12-05	2.90	3.10	2.90	3.10	273,000
2023-12-04	2.65	3.10	2.65	2.90	2,470,590
2023-12-01	2.55	2.60	2.55	2.60	2,083,455
2023-11-30	2.55	2.55	2.55	2.55	428
2023-11-29	2.75	2.75	2.55	2.55	64,963
2023-11-28	2.85	2.85	2.75	2.75	325,068
2023-11-27	2.85	2.85	2.85	2.85	1,671,726
2023-11-24	2.85	2.85	2.85	2.85	0
2023-11-23	2.85	2.85	2.85	2.85	0
2023-11-22	2.85	2.85	2.85	2.85	44,040
2023-11-21	3.00	3.05	2.80	2.85	559,346
2023-11-20	3.00	3.00	3.00	3.00	4
2023-11-17	3.05	3.00	2.94	3.00	122,015
2023-11-16	3.20	3.20	3.05	3.05	188,532
2023-11-15	3.25	3.30	3.20	3.20	45,359
2023-11-14	3.25	3.25	3.25	3.25	0
2023-11-13	3.25	3.25	3.25	3.25	3,761
2023-11-10	3.25	3.25	3.25	3.25	0
2023-11-09	3.25	3.25	3.25	3.25	32,220
2023-11-08	3.25	3.25	3.25	3.25	0
2023-11-07	3.25	3.25	3.25	3.25	0
2023-11-06	3.25	3.25	3.25	3.25	0
2023-11-03	3.25	3.25	3.25	3.25	0
2023-11-02	3.35	3.35	3.25	3.25	50,824
2023-11-01	3.35	3.35	3.35	3.35	4,166
2023-10-31	3.35	3.35	3.35	3.35	210,605
2023-10-30	3.35	3.35	3.35	3.35	285
2023-10-27	3.35	3.35	3.35	3.35	0
2023-10-26	3.35	3.35	3.35	3.35	0
2023-10-25	3.35	3.35	3.35	3.35	0
2023-10-24	3.35	3.35	3.35	3.35	0
2023-10-23	3.35	3.35	3.35	3.35	35,011
2023-10-20	3.35	3.35	3.35	3.35	62,237
2023-10-19	3.35	3.35	3.35	3.35	0
2023-10-18	3.30	3.35	3.30	3.35	40,142
2023-10-17	3.30	3.30	3.30	3.30	12,702
2023-10-16	3.30	3.30	3.30	3.30	0
2023-10-13	3.30	3.30	3.30	3.30	71
2023-10-12	3.30	3.30	3.30	3.30	161,557
2023-10-11	3.30	3.30	3.30	3.30	67
2023-10-10	3.30	3.30	3.30	3.30	45,929
2023-10-09	3.30	3.30	3.30	3.30	201
2023-10-06	3.30	3.30	3.30	3.30	0
2023-10-05	3.30	3.30	3.30	3.30	1,439
2023-10-04	3.15	3.30	3.15	3.30	1,276
2023-10-03	3.15	3.15	3.15	3.15	45,624
2023-10-02	3.10	3.15	3.10	3.15	984,493
2023-09-29	3.10	3.10	3.10	3.10	13,804
2023-09-28	3.30	3.30	3.00	3.10	196,435
2023-09-27	3.30	3.40	3.30	3.30	706,824
2023-09-26	3.80	3.80	3.20	3.20	190,919
2023-09-25	3.90	3.90	3.80	3.80	26,209
2023-09-22	3.70	3.80	3.70	3.80	104,156
2023-09-21	3.75	3.75	3.66	3.70	172,312
2023-09-20	3.70	3.75	3.70	3.75	112,797
2023-09-19	3.95	3.95	3.70	3.70	558,281
2023-09-18	3.90	3.95	3.90	3.95	973,756
2023-09-15	3.35	3.80	3.35	3.80	861,550
2023-09-14	2.90	3.35	2.90	3.35	1,894,879
2023-09-13	2.90	2.90	2.90	2.90	152,800
2023-09-12	2.90	2.90	2.90	2.90	17,953
2023-09-11	2.90	2.90	2.90	2.90	1,040
2023-09-08	2.90	2.90	2.90	2.90	722,925
2023-09-07	2.90	3.10	2.85	2.90	1,939,248
2023-09-06	2.90	2.90	2.90	2.90	13,086
2023-09-05	2.90	2.90	2.90	2.90	550,000
2023-09-04	2.90	2.90	2.90	2.90	100,000
2023-09-01	2.90	2.90	2.90	2.90	2,128,595
2023-08-31	3.25	3.25	2.90	2.90	1,390,697
2023-08-30	3.25	3.25	3.25	3.25	55,501
2023-08-29	3.25	3.25	3.25	3.25	0
2023-08-28	3.25	3.25	3.25	3.25	0
2023-08-25	3.35	3.35	3.25	3.25	93,672
2023-08-24	3.35	3.35	3.35	3.35	0
2023-08-23	3.35	3.35	3.35	3.35	0
2023-08-22	3.35	3.35	3.35	3.35	25,000
2023-08-21	3.45	3.45	3.35	3.35	62,846
2023-08-18	3.45	3.45	3.45	3.45	20,000
2023-08-17	3.45	3.45	3.45	3.45	25,000
2023-08-16	3.45	3.45	3.45	3.45	36,046
2023-08-15	3.45	3.45	3.45	3.45	181,536
2023-08-14	3.45	3.45	3.45	3.45	46,000
2023-08-11	3.45	3.45	3.45	3.45	67,972
2023-08-10	3.45	3.45	3.45	3.45	9
2023-08-09	3.45	3.45	3.45	3.45	59,282
2023-08-08	3.45	3.45	3.45	3.45	58,882
2023-08-07	3.45	3.45	3.45	3.45	5,009
2023-08-04	3.45	3.45	3.45	3.45	0
2023-08-03	3.55	3.55	3.45	3.45	212,400
2023-08-02	3.55	3.55	3.55	3.55	45,164
2023-08-01	3.55	3.55	3.55	3.55	325,865
2023-07-31	3.45	3.55	3.45	3.55	365,269
2023-07-28	3.40	3.45	3.40	3.45	225,601
2023-07-27	3.50	3.55	3.40	3.40	405,494
2023-07-26	3.50	3.50	3.50	3.50	10,000
2023-07-25	3.55	3.55	3.50	3.50	341,849
2023-07-24	3.55	3.55	3.55	3.55	10,000
2023-07-21	3.60	3.60	3.55	3.55	92,500
2023-07-20	3.60	3.60	3.60	3.60	1,352
2023-07-19	3.60	3.60	3.60	3.60	114,032
2023-07-18	3.60	3.60	3.60	3.60	0
2023-07-17	3.60	3.60	3.60	3.60	0
2023-07-14	3.60	3.60	3.60	3.60	45,049
2023-07-13	3.60	3.60	3.60	3.60	6,769
2023-07-12	3.60	3.60	3.60	3.60	1,346
2023-07-11	3.60	3.60	3.60	3.60	0
2023-07-10	3.60	3.60	3.60	3.60	1,062
2023-07-07	3.60	3.60	3.60	3.60	80,540
2023-07-06	3.65	3.65	3.60	3.60	40,417
2023-07-05	3.65	3.65	3.65	3.65	0
2023-07-04	3.70	3.70	3.65	3.65	116,687
2023-07-03	3.70	3.70	3.60	3.70	17,930
2023-06-30	3.75	3.75	3.70	3.70	560,000
2023-06-29	3.75	3.75	3.75	3.75	0
2023-06-28	3.80	3.80	3.75	3.75	10,000
2023-06-27	3.85	3.85	3.85	3.85	130,664
2023-06-26	3.65	3.80	3.65	3.80	578,572
2023-06-23	3.60	3.75	3.60	3.65	340,845
2023-06-22	3.45	3.60	3.45	3.60	384,089
2023-06-21	3.35	3.45	3.35	3.45	562,045
2023-06-20	3.15	3.35	3.15	3.35	1,154,657
2023-06-19	3.15	3.15	3.15	3.15	426,605
2023-06-16	3.15	3.15	3.15	3.15	155,404
2023-06-15	3.15	3.15	3.15	3.15	389,294
2023-06-14	3.05	3.15	3.05	3.15	100,000
2023-06-13	3.05	3.05	3.05	3.05	0
2023-06-12	3.05	3.05	3.05	3.05	0
2023-06-09	3.05	3.05	3.05	3.05	170,387
2023-06-08	3.05	3.05	3.05	3.05	11,177
2023-06-07	3.10	3.10	3.05	3.05	181,143
2023-06-06	3.35	3.35	3.10	3.10	237,041
2023-06-05	3.35	3.35	3.35	3.35	6,384
2023-06-02	3.35	3.35	3.35	3.35	6,268
2023-06-01	3.35	3.35	3.35	3.35	0
2023-05-31	3.40	3.40	3.35	3.35	70,000
2023-05-30	3.40	3.40	3.40	3.40	14,746
2023-05-29	3.40	3.40	3.40	3.40	0
2023-05-26	3.40	3.40	3.40	3.40	77,500
2023-05-25	3.40	3.40	3.40	3.40	0
2023-05-24	3.40	3.40	3.40	3.40	0
2023-05-23	3.40	3.40	3.40	3.40	22,000
2023-05-22	3.40	3.40	3.40	3.40	26,485
2023-05-19	3.40	3.40	3.40	3.40	45,332
2023-05-18	3.40	3.40	3.40	3.40	114,009
2023-05-17	3.40	3.40	3.40	3.40	0
2023-05-16	3.45	3.45	3.40	3.40	120,150
2023-05-15	3.45	3.45	3.45	3.45	75,000
2023-05-12	3.55	3.55	3.45	3.45	254,861
2023-05-11	3.30	3.40	3.30	3.40	812,011
2023-05-10	3.25	3.30	3.25	3.30	1,331,000
2023-05-09	3.25	3.25	3.25	3.25	57,917
2023-05-08	3.25	3.25	3.25	3.25	0
2023-05-05	3.25	3.25	3.25	3.25	6,500
2023-05-04	3.25	3.25	3.25	3.25	44,101
2023-05-03	3.25	3.25	3.25	3.25	25,198
2023-05-02	3.25	3.25	3.25	3.25	73,819
2023-05-01	3.25	3.25	3.25	3.25	0
2023-04-28	3.25	3.25	3.25	3.25	12,500
2023-04-27	3.45	3.45	3.25	3.25	101,627
2023-04-26	3.45	3.45	3.45	3.45	217,895
2023-04-25	3.45	3.45	3.45	3.45	10,000
2023-04-24	3.45	3.45	3.45	3.45	109,883
2023-04-21	3.45	3.45	3.45	3.45	128,135
2023-04-20	3.45	3.45	3.45	3.45	0
2023-04-19	3.45	3.45	3.45	3.45	6,315
2023-04-18	3.45	3.45	3.45	3.45	70,328
2023-04-17	3.55	3.55	3.45	3.45	703,980
2023-04-14	3.30	3.55	3.30	3.55	1,166,217
2023-04-13	3.25	3.30	3.25	3.30	56,000
2023-04-12	3.30	3.30	3.25	3.25	44,532
2023-04-11	3.00	3.30	3.00	3.30	1,224,940
2023-04-10	3.00	3.00	3.00	3.00	0
2023-04-07	3.00	3.00	3.00	3.00	0
2023-04-06	3.00	3.00	3.00	3.00	76,141
2023-04-05	2.80	3.05	2.80	3.00	1,510,307
2023-04-04	2.80	2.80	2.80	2.80	23,624
2023-04-03	2.65	2.80	2.65	2.80	1,557,564
2023-03-31	2.85	2.85	2.65	2.65	156,549
2023-03-30	2.85	2.85	2.85	2.85	61,367
2023-03-29	2.95	2.95	2.80	2.85	314,873
2023-03-28	2.95	2.95	2.95	2.95	49,716
2023-03-27	2.95	2.95	2.95	2.95	36,000
2023-03-24	3.05	3.05	2.95	2.95	17,936
2023-03-23	3.05	3.05	3.05	3.05	33,000
2023-03-22	3.05	3.05	3.05	3.05	80,645
2023-03-21	3.10	3.10	3.05	3.05	199,101
2023-03-20	3.10	3.10	3.10	3.10	159,966
2023-03-17	3.30	3.30	3.10	3.10	90,100
2023-03-16	3.30	3.30	3.25	3.25	25,000
2023-03-15	3.35	3.35	3.30	3.35	75,000
2023-03-14	3.35	3.35	3.35	3.35	177,688
2023-03-13	3.40	3.40	3.35	3.35	101,537
2023-03-10	3.40	3.40	3.40	3.40	110,073
2023-03-09	3.40	3.40	3.40	3.40	69,125
2023-03-08	3.40	3.40	3.40	3.40	16,876
2023-03-07	3.40	3.40	3.40	3.40	975,556
2023-03-06	3.50	3.50	3.40	3.40	273,025
2023-03-03	3.50	3.50	3.50	3.50	25,000
2023-03-02	3.50	3.50	3.50	3.50	71
2023-03-01	3.50	3.42	3.42	3.42	632,029
2023-02-28	3.50	3.50	3.50	3.50	294,612
2023-02-27	3.60	3.60	3.40	3.50	410,000
2023-02-24	3.65	3.65	3.60	3.60	141,759
2023-02-23	3.85	3.85	3.65	3.65	358,709
2023-02-22	3.85	3.85	3.85	3.85	28,051
2023-02-21	3.85	3.85	3.85	3.85	160,000
2023-02-20	3.90	3.90	3.90	3.90	146,311
2023-02-17	4.15	4.15	3.90	3.90	3,413
2023-02-16	4.35	4.35	4.15	4.15	197,557
2023-02-15	4.35	4.35	4.35	4.35	60,555
2023-02-14	4.35	4.35	4.35	4.35	49,011
2023-02-13	4.35	4.35	4.35	4.35	0
2023-02-10	4.30	4.35	4.25	4.35	243,467
2023-02-09	4.30	4.30	4.30	4.30	79,026
2023-02-08	4.45	4.45	4.30	4.30	426,162
2023-02-07	4.35	4.45	4.35	4.45	516,253
2023-02-06	4.15	4.35	4.15	4.35	807,613
2023-02-03	4.30	4.30	3.90	4.15	834,686
2023-02-02	5.00	5.00	4.30	4.30	1,653,419
2023-02-01	4.85	4.85	4.85	4.85	0
2023-01-31	4.85	4.85	4.85	4.85	7,680
2023-01-30	5.00	5.00	4.85	4.85	138,832
2023-01-27	5.00	5.00	5.00	5.00	126,352
2023-01-26	5.00	5.00	5.00	5.00	10,406
2023-01-25	5.00	5.00	5.00	5.00	331,821
2023-01-24	5.10	5.10	5.00	5.00	534,982
2023-01-23	4.90	5.10	4.90	5.10	265,400
2023-01-20	4.90	4.90	4.90	4.90	856,559
2023-01-19	4.90	4.90	4.90	4.90	354,256
2023-01-18	4.90	4.90	4.90	4.90	49,182
2023-01-17	4.90	4.90	4.90	4.90	109,768
2023-01-16	4.90	4.90	4.90	4.90	64,909
2023-01-13	4.85	4.90	4.85	4.90	57,839
2023-01-12	4.85	4.85	4.85	4.85	4,000
2023-01-11	4.85	4.85	4.85	4.85	18,500
2023-01-10	4.85	4.85	4.85	4.85	0
2023-01-09	4.90	4.90	4.85	4.85	120,036
2023-01-06	4.90	4.90	4.90	4.90	124,263
2023-01-05	4.90	4.90	4.90	4.90	60
2023-01-04	4.75	4.90	4.75	4.90	243,765
2023-01-03	4.65	4.75	4.65	4.75	213,379
2023-01-02	4.65	4.65	4.65	4.65	0
2022-12-30	4.65	4.65	4.65	4.65	0
2022-12-29	4.65	4.65	4.65	4.65	0
2022-12-28	4.65	4.65	4.65	4.65	12,878
2022-12-27	4.65	4.65	4.65	4.65	0
2022-12-26	4.65	4.65	4.65	4.65	0
2022-12-23	4.65	4.65	4.65	4.65	0
2022-12-22	4.65	4.65	4.65	4.65	41,000
2022-12-21	4.65	4.65	4.65	4.65	20,336
2022-12-20	4.65	4.65	4.65	4.65	0
2022-12-19	4.65	4.65	4.65	4.65	36,993
2022-12-16	4.65	4.65	4.65	4.65	0
2022-12-15	4.65	4.65	4.65	4.65	0
2022-12-14	4.65	4.65	4.65	4.65	110,196
2022-12-13	4.75	4.75	4.65	4.65	127,628
2022-12-12	5.05	5.05	4.75	4.75	172,500
2022-12-09	5.05	5.05	5.05	5.05	40,500
2022-12-08	5.05	5.05	5.05	5.05	294
2022-12-07	5.05	5.05	5.05	5.05	0
2022-12-06	5.05	5.05	5.05	5.05	0
2022-12-05	5.05	5.05	5.05	5.05	0
2022-12-02	5.05	5.05	5.05	5.05	54,906
2022-12-01	4.85	5.05	4.85	5.05	1,188,438
2022-11-30	4.75	4.75	4.75	4.75	125,000
2022-11-29	5.30	5.30	4.75	4.75	701,417
2022-11-28	5.30	5.30	5.30	5.30	96,273
2022-11-25	5.30	5.30	5.30	5.30	6,117
2022-11-24	5.30	5.30	5.30	5.30	553,600
2022-11-23	5.30	5.30	5.30	5.30	16,176
2022-11-22	5.40	5.40	5.30	5.30	314,871
2022-11-21	5.10	5.40	5.10	5.40	648,552
2022-11-18	5.10	5.10	5.10	5.10	8,572
2022-11-17	5.15	5.15	5.00	5.10	608,334
2022-11-16	5.15	5.15	5.15	5.15	10,000
2022-11-15	5.30	5.30	5.15	5.15	265,909
2022-11-14	5.35	5.35	5.20	5.30	258,446
2022-11-11	5.20	5.40	5.20	5.35	808,178
2022-11-10	5.35	5.35	5.20	5.20	37,000
2022-11-09	5.35	5.35	5.35	5.35	40,047
2022-11-08	5.35	5.35	5.35	5.35	119,818
2022-11-07	5.40	5.45	5.35	5.35	763,991
2022-11-04	5.10	5.40	5.10	5.40	838,039
2022-11-03	5.10	5.10	5.10	5.10	39,454
2022-11-02	5.10	5.10	5.10	5.10	72,976
2022-11-01	5.05	5.10	5.05	5.10	177,351
2022-10-31	5.00	5.05	5.00	5.05	86,292
2022-10-28	5.10	5.10	4.85	5.00	408,035
2022-10-27	4.85	5.10	4.85	5.10	351,782
2022-10-26	4.70	4.85	4.70	4.85	24,871
2022-10-25	4.40	4.70	4.40	4.70	238,729
2022-10-24	4.35	4.35	4.35	4.35	28,395
2022-10-21	4.35	4.35	4.35	4.35	5,000
2022-10-20	4.60	4.60	4.35	4.35	77,468
2022-10-19	4.60	4.60	4.60	4.60	235,647
2022-10-18	4.60	4.60	4.60	4.60	22,595
2022-10-17	4.60	4.60	4.60	4.60	16,644
2022-10-14	4.60	4.60	4.60	4.60	1,164
2022-10-13	4.85	4.85	4.60	4.60	156,337
2022-10-12	4.85	4.85	4.85	4.85	162,256
2022-10-11	4.85	4.85	4.85	4.85	0
2022-10-10	4.85	4.85	4.85	4.85	52,015
2022-10-07	4.85	4.85	4.85	4.85	88,506
2022-10-06	4.95	4.95	4.85	4.85	26,428
2022-10-05	4.75	4.95	4.75	4.95	475,209
2022-10-04	4.75	4.75	4.50	4.75	263,343
2022-10-03	4.75	4.75	4.75	4.75	204,124
2022-09-30	4.75	4.75	4.75	4.75	81,194
2022-09-29	4.75	4.75	4.75	4.75	105,214
2022-09-28	4.70	4.70	4.65	4.65	338,080
2022-09-27	5.05	5.05	4.70	4.70	794,961
2022-09-26	5.00	5.00	5.00	5.00	412,762
2022-09-23	5.00	5.00	5.00	5.00	57,330
2022-09-22	5.15	5.15	5.00	5.00	367,361
2022-09-21	5.35	5.40	5.10	5.15	2,332,935
2022-09-20	5.15	5.35	5.00	5.35	1,276,854
2022-09-19	5.15	5.15	5.15	5.15	0
2022-09-16	5.25	5.25	5.15	5.15	782,727
2022-09-15	5.25	5.25	5.25	5.25	106,803
2022-09-14	5.35	5.35	5.25	5.25	251,280
2022-09-13	5.15	5.35	5.15	5.35	819,212
2022-09-12	5.15	5.15	5.15	5.15	222,387
2022-09-09	5.15	5.20	5.10	5.15	70,159
2022-09-08	5.20	5.20	5.20	5.20	108,382
2022-09-07	5.20	5.20	5.15	5.20	367,614
2022-09-06	5.25	5.25	5.20	5.20	107,115
2022-09-05	5.25	5.25	5.25	5.25	238,783
2022-09-02	5.25	5.25	5.25	5.25	697,836
2022-09-01	5.30	5.30	5.15	5.25	361,407
2022-08-31	5.35	5.40	5.30	5.30	411,525
2022-08-30	5.60	5.60	5.35	5.35	1,300,000
2022-08-29	5.60	5.60	5.60	5.60	0
2022-08-26	5.35	5.60	5.40	5.60	1,152,129
2022-08-25	5.25	5.35	5.05	5.35	582,035
2022-08-24	5.30	5.30	5.24	5.25	2,075,930
2022-08-23	5.30	5.30	5.30	5.30	67,176
2022-08-22	5.30	5.30	5.30	5.30	44,429
2022-08-19	5.30	5.30	5.30	5.30	461,858
2022-08-18	5.35	5.35	5.30	5.30	227,136
2022-08-17	5.35	5.35	5.35	5.35	2,653,476
2022-08-16	5.35	5.35	5.35	5.35	24,063
2022-08-15	5.35	5.35	5.35	5.35	35,958
2022-08-12	5.35	5.35	5.25	5.35	66,605
2022-08-11	5.35	5.35	5.35	5.35	19,924
2022-08-10	5.40	5.40	5.35	5.35	108,123
2022-08-09	5.15	5.40	5.15	5.40	724,501
2022-08-08	5.10	5.15	5.10	5.15	240,820
2022-08-05	5.20	5.20	5.05	5.10	691,077
2022-08-04	5.20	5.20	5.15	5.20	324,150
2022-08-03	5.40	5.40	5.20	5.20	641,080
2022-08-02	5.75	5.75	5.60	5.60	1,409,227
2022-08-01	6.35	6.35	6.25	6.25	285,411
2022-07-29	6.65	6.65	6.35	6.35	594,899
2022-07-28	6.65	6.65	6.65	6.65	26,490
2022-07-27	6.65	6.65	6.65	6.65	274,949
2022-07-26	6.65	6.65	6.65	6.65	256,386
2022-07-25	6.65	6.65	6.65	6.65	51,542
2022-07-22	6.90	6.90	6.65	6.65	458,558
2022-07-21	7.28	7.28	6.90	6.90	226,328
2022-07-20	7.15	7.15	7.10	7.10	164,002
2022-07-19	7.05	7.15	7.05	7.15	139,878
2022-07-18	7.05	7.05	7.05	7.05	75,920
2022-07-15	6.90	7.05	6.90	7.00	309,416
2022-07-14	6.75	7.20	6.75	6.90	1,965,136
2022-07-13	6.75	6.75	6.75	6.75	1,869
2022-07-12	6.75	6.75	6.75	6.75	145,008
2022-07-11	7.14	7.14	6.75	6.75	407,668
2022-07-08	7.10	7.20	6.95	6.95	105,766
2022-07-07	7.20	7.20	7.10	7.10	5,000
2022-07-06	7.20	7.30	7.30	7.20	9,591
2022-07-05	7.20	7.20	7.20	7.20	62,051
2022-07-04	7.20	7.20	7.20	7.20	23,193
2022-07-01	7.25	7.25	7.20	7.20	320,101
2022-06-30	7.55	7.55	7.25	7.25	254,454
2022-06-29	7.85	7.85	7.55	7.55	295,760
2022-06-28	7.55	7.85	7.55	7.85	504,567
2022-06-27	7.45	7.40	7.40	7.40	282,751
2022-06-24	7.40	7.40	7.40	7.40	66,026
2022-06-23	7.40	7.40	7.40	7.40	77,194
2022-06-22	7.40	7.40	7.40	7.40	0
2022-06-21	7.40	7.40	7.40	7.40	3,417
2022-06-20	7.40	7.40	7.40	7.40	0
2022-06-17	7.40	7.40	7.40	7.40	83,750
2022-06-16	7.85	7.85	7.40	7.40	462,353
2022-06-15	7.85	7.85	7.85	7.85	10,326
2022-06-14	7.85	7.85	7.85	7.85	9,690
2022-06-13	7.85	7.85	7.85	7.85	86,377
2022-06-10	7.85	7.85	7.85	7.85	7,000
2022-06-09	7.85	7.85	7.85	7.85	343,336
2022-06-08	7.85	7.85	7.85	7.85	68,720
2022-06-07	8.15	8.15	7.85	7.85	373,161
2022-06-06	8.30	8.30	8.15	8.15	34,351
2022-06-03	8.30	8.30	8.30	8.30	0
2022-06-02	8.30	8.30	8.30	8.30	0
2022-06-01	8.55	8.55	8.30	8.30	270,910
2022-05-31	8.60	8.60	8.45	8.55	0
2022-05-30	8.60	8.60	8.60	8.60	120,118
2022-05-27	8.60	8.60	8.60	8.60	9,419
2022-05-26	8.75	8.75	8.60	8.60	5,000
2022-05-25	8.75	8.75	8.75	8.75	0
2022-05-24	8.75	8.75	8.75	8.75	27,000
2022-05-23	8.80	8.80	8.75	8.75	57,088
2022-05-20	8.80	8.80	8.80	8.80	22,000
2022-05-19	8.80	8.80	8.80	8.80	6,828
2022-05-18	8.75	8.80	8.75	8.80	101,481
2022-05-17	8.75	8.75	8.75	8.75	10,736
2022-05-16	8.75	8.75	8.75	8.75	16,000
2022-05-13	8.65	8.75	8.65	8.75	199,314
2022-05-12	9.00	8.50	8.50	8.50	518,523
2022-05-11	9.10	9.10	8.90	8.90	120,664
2022-05-10	9.25	9.25	9.10	9.10	109,505
2022-05-09	9.60	9.60	9.25	9.25	67,337
2022-05-06	9.60	9.60	9.60	9.60	106,407
2022-05-05	9.60	9.60	9.50	9.60	203,046
2022-05-04	9.98	9.98	9.60	9.60	62,835
2022-05-03	9.98	10.03	9.98	9.98	78,711
2022-05-02	9.85	9.85	9.85	9.85	0
2022-04-29	9.98	9.98	9.85	9.85	200,800
2022-04-28	10.13	10.13	9.98	9.98	22,589
2022-04-27	10.13	10.13	10.13	10.13	48,770
2022-04-26	10.13	10.13	10.13	10.13	86,168
2022-04-25	10.13	10.13	10.13	10.13	57,351
2022-04-22	11.00	11.00	10.13	10.13	626,858
2022-04-21	10.50	11.00	10.50	11.00	560,050
2022-04-20	10.75	10.50	10.50	10.75	180,174
2022-04-19	10.75	10.75	10.75	10.75	53,420
2022-04-18	10.75	10.75	10.75	10.75	0
2022-04-15	10.75	10.75	10.75	10.75	0
2022-04-14	10.50	10.75	10.50	10.75	51,247
2022-04-13	10.75	10.75	10.75	10.75	92,116
2022-04-12	10.75	10.75	10.75	10.75	280,654
2022-04-11	10.75	10.75	10.50	10.75	218,899
2022-04-08	10.85	10.85	10.75	10.75	228,767
2022-04-07	12.00	12.00	10.75	10.85	568,267
2022-04-06	10.75	11.50	10.75	11.50	196,212
2022-04-05	10.25	11.50	10.25	10.75	939,527
2022-04-04	10.00	10.25	9.80	10.25	140,844
2022-04-01	10.00	10.50	10.00	10.15	587,926
2022-03-31	8.55	10.00	8.75	10.00	581,942
2022-03-30	8.55	8.55	8.55	8.55	66,464
2022-03-29	8.55	8.50	8.50	8.55	15,753
2022-03-28	8.30	8.55	8.30	8.55	470,651
2022-03-25	8.40	8.40	8.30	8.30	549,427
2022-03-24	8.40	8.40	8.40	8.40	494,887
2022-03-23	8.55	8.85	8.40	8.40	551,402
2022-03-22	8.20	8.55	8.20	8.55	188,570
2022-03-21	8.20	8.20	8.20	8.20	44,111
2022-03-18	8.20	8.20	8.20	8.20	344,233
2022-03-17	8.20	8.20	8.20	8.20	72,132
2022-03-16	8.20	8.20	8.20	8.20	454,928
2022-03-15	8.15	8.20	8.15	8.20	0
2022-03-14	8.00	8.15	8.00	8.15	247,811
2022-03-11	8.00	8.00	8.00	8.00	343,529
2022-03-10	8.15	8.15	8.00	8.00	247,522
2022-03-09	8.25	8.25	8.15	8.15	100,025
2022-03-08	8.25	8.25	8.25	8.25	123,741
2022-03-07	8.50	8.50	8.15	8.25	111,185
2022-03-04	8.35	8.35	8.25	8.30	139,683
2022-03-03	8.35	8.35	8.35	8.35	184,380
2022-03-02	8.80	8.80	8.35	8.35	166,104
2022-03-01	9.25	9.25	8.80	8.80	201,232
2022-02-28	9.50	9.95	9.25	9.25	880,178
2022-02-25	7.75	9.25	8.88	9.25	1,997,920
2022-02-24	8.20	8.00	8.00	8.00	643,568
2022-02-23	8.20	8.20	8.15	8.20	94,615
2022-02-22	8.50	8.30	8.30	8.30	631,420
2022-02-21	8.75	8.75	8.50	8.50	290,223
2022-02-18	8.75	8.75	8.75	8.75	680,477
2022-02-17	8.75	8.52	8.52	8.52	197,566
2022-02-16	8.75	8.75	8.75	8.75	335,795
2022-02-15	8.75	8.75	8.75	8.75	26,656
2022-02-14	9.25	9.25	8.75	8.75	65,974
2022-02-11	9.50	9.50	9.25	9.25	270,621
2022-02-10	9.50	9.50	9.50	9.50	1,688
2022-02-09	9.50	9.50	9.50	9.50	29,191
2022-02-08	9.50	9.40	9.40	9.50	650,536
2022-02-07	9.50	9.50	9.50	9.50	198,245
2022-02-04	9.60	9.60	9.50	9.50	21,000
2022-02-03	9.65	9.65	9.60	9.60	139,501
2022-02-02	10.00	10.00	9.25	9.65	656,609
2022-02-01	10.25	10.25	10.20	10.20	53,000
2022-01-31	10.25	10.25	10.25	10.25	66,309
2022-01-28	10.25	10.25	10.25	10.25	191,817
2022-01-27	10.25	10.50	10.25	10.25	41,519
2022-01-26	9.75	10.25	9.25	10.25	1,540,142
2022-01-25	10.05	10.05	9.75	9.75	348,192
2022-01-24	10.60	10.65	10.00	10.05	916,435
2022-01-21	10.60	10.60	10.60	10.60	179,208
2022-01-20	10.53	10.65	9.85	10.60	518,023
2022-01-19	10.53	10.53	10.53	10.53	301,022
2022-01-18	11.75	11.00	10.40	10.53	2,702,841
2022-01-17	11.75	11.75	11.25	11.75	218,196
2022-01-14	12.63	12.63	11.50	11.75	651,534
2022-01-13	12.63	12.63	12.63	12.63	12,156
2022-01-12	12.63	12.63	12.63	12.63	28,528
2022-01-11	12.50	12.63	12.50	12.63	33,007
2022-01-10	12.50	12.50	12.00	12.50	95,294
2022-01-07	12.50	12.50	12.50	12.50	64,134
2022-01-06	12.75	12.75	12.38	12.50	163,000
2022-01-05	12.75	12.75	12.75	12.75	32,772
2022-01-04	12.75	12.75	12.75	12.75	137,013
2022-01-03	12.75	12.75	12.75	12.75	0
2021-12-31	12.90	13.00	12.90	12.75	14,411
2021-12-30	12.25	12.75	12.25	12.75	389,828
2021-12-29	12.25	12.25	12.25	12.25	50,422
2021-12-28	12.25	12.25	12.25	12.25	0
2021-12-27	12.25	12.25	12.25	12.25	0
2021-12-24	12.25	12.25	12.25	12.25	23,373
2021-12-23	12.13	12.25	12.13	12.25	171,625
2021-12-22	12.13	12.13	12.13	12.13	55,716
2021-12-21	12.13	12.13	12.13	12.13	80,021
2021-12-20	12.13	12.13	12.13	12.13	76,655
2021-12-17	12.50	12.50	12.00	12.13	123,811
2021-12-16	12.25	12.25	12.25	12.25	208,846
2021-12-15	12.75	12.75	12.25	12.25	177,071
2021-12-14	12.75	12.75	12.75	12.75	37,862
2021-12-13	13.00	13.00	13.00	12.75	339,612
2021-12-10	13.00	13.00	13.00	13.00	167,495
2021-12-09	13.00	13.00	13.00	13.00	308,218
2021-12-08	13.00	13.00	13.00	13.00	168,737
2021-12-07	13.00	13.00	12.50	13.00	116,314
2021-12-06	12.75	13.25	12.75	13.00	486,538
2021-12-03	12.25	12.75	12.25	12.75	172,152
2021-12-02	12.25	12.25	12.25	12.25	28,346
2021-12-01	12.25	12.25	12.15	12.25	310,490
2021-11-30	12.25	12.30	12.30	12.25	244,619
2021-11-29	12.25	12.25	12.25	12.25	188,802
2021-11-26	12.75	12.75	12.25	12.25	884,797
2021-11-25	12.25	12.75	12.25	12.75	147,196
2021-11-24	12.25	12.25	12.25	12.25	166,539
2021-11-23	12.25	12.25	12.00	12.25	75,670
2021-11-22	12.75	12.85	12.25	12.25	230,546
2021-11-19	12.70	12.70	12.25	12.25	245,364
2021-11-18	12.50	12.75	12.50	12.50	146,297
2021-11-17	12.50	12.50	12.50	12.50	336,115
2021-11-16	13.00	13.00	12.50	12.50	294,082
2021-11-15	13.00	13.00	13.00	13.00	303,167
2021-11-12	13.00	13.00	13.00	13.00	487,984
2021-11-11	13.25	13.25	13.00	13.00	217,886
2021-11-10	13.25	13.25	13.25	13.25	45,097
2021-11-09	13.50	13.50	13.25	13.25	261,467
2021-11-08	12.75	12.75	12.75	12.75	166,053
2021-11-05	12.75	12.75	12.75	12.75	54,158
2021-11-04	13.30	13.30	12.75	12.75	199,367
2021-11-03	12.75	13.00	12.75	13.00	235,730
2021-11-02	13.00	12.80	12.80	12.80	161,189
2021-11-01	13.50	13.50	13.00	13.00	336,985
2021-10-29	13.75	13.75	13.50	13.50	106,795
2021-10-28	14.00	14.00	13.75	13.75	141,929
2021-10-27	14.25	14.25	14.00	14.00	266,923
2021-10-26	14.00	14.25	14.00	14.25	20,194
2021-10-25	14.00	14.00	14.00	14.00	141,806

Share	Price	Change
Huddled Group (HUD)	0.85	24.14%
Eurasia Mining (EUA)	2.80	19.15%
Genincode (GENI)	0.725	16%
Medpal AI (MPAL)	5.25	14.13%
Light Science Technologies (LST)	0.875	12.9%

Share	Price	Change
Catenai Plc (CTAI)	0.0575	-39.47%
Petra Diamonds (PDL)	2.60	-26.14%
Focus Xplore (FOX)	0.019	-22.45%
Litigation Cap. (LIT)	0.301	-20.12%
Abrdn Property (API)	1.52	-15.56%

Share	Price	Volume
Ethernity Net (ENET)	0.0019	1,922,336,250
Forgent (FORG)	0.0115	591,087,829
Premier African Minerals (PREM)	0.0044	313,776,718
Focus Xplore (FOX)	0.019	253,421,870
Bezant Resources PLC (BZT)	0.11	246,929,868