Panthera Res. Share History

Panthera Res. Share Price history. The following table shows end-of-day data PAT historical share prices for Panthera Res., 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.

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

Date	Open	High	Low	Close	Volume
2026-09-18	24.00	24.50	24.00	24.00	4,248,493
2026-09-17	22.00	24.00	22.00	24.00	423,388
2026-09-16	21.50	22.00	22.00	22.00	173,336
2026-09-15	21.00	22.00	21.00	21.50	1,240,108
2026-09-14	21.50	21.50	21.50	21.50	399,323
2026-09-11	21.20	21.50	21.20	21.30	423,376
2026-09-10	21.70	21.70	21.50	21.50	1,481,451
2026-09-09	21.50	21.75	21.00	21.75	1,608,263
2026-09-08	21.30	21.50	21.00	21.50	1,143,507
2026-09-07	21.10	21.25	21.00	21.00	1,022,754
2026-09-04	21.25	21.20	21.00	21.20	1,087,681
2026-09-03	20.00	21.50	19.50	21.50	2,510,992
2026-09-02	21.00	21.00	20.50	21.00	584,069
2026-09-01	21.00	21.00	20.75	21.00	460,059
2026-08-31	20.75	20.75	20.75	20.75	0
2026-08-28	21.00	21.00	20.75	20.75	841,307
2026-08-27	21.00	21.00	21.00	21.00	141,258
2026-08-26	21.20	21.50	20.75	21.50	406,472
2026-08-25	21.00	21.00	20.75	21.00	625,717
2026-08-24	21.00	21.00	21.00	21.00	1,052,223
2026-08-21	21.10	21.10	20.75	21.00	910,208
2026-08-20	20.00	20.80	20.00	20.80	118,129
2026-08-19	20.75	21.10	20.80	20.80	531,898
2026-08-18	20.75	21.10	20.75	21.10	122,567
2026-08-17	20.75	21.10	20.75	20.75	249,751
2026-08-14	20.75	20.75	20.50	20.75	69,652
2026-08-13	20.50	20.70	20.50	20.70	274,339
2026-08-12	20.75	20.80	20.80	20.80	86,087
2026-08-11	20.50	20.80	20.50	20.50	220,617
2026-08-10	20.00	20.75	20.00	20.75	134,828
2026-08-07	19.80	20.10	19.80	20.10	677,412
2026-08-06	20.00	20.00	19.75	20.00	46,701
2026-08-05	20.00	20.25	19.75	19.75	93,723
2026-08-04	19.80	20.25	19.50	19.70	624,550
2026-08-03	20.00	20.30	20.00	20.30	125,389
2026-07-31	19.50	20.25	19.50	20.25	544,152
2026-07-30	19.50	19.70	19.25	19.50	197,921
2026-07-29	19.50	19.50	19.25	19.50	284,989
2026-07-28	19.25	19.25	19.00	19.25	450,027
2026-07-27	19.00	19.40	19.00	19.40	696,016
2026-07-24	19.50	19.75	19.00	19.00	388,743
2026-07-23	20.75	20.75	19.50	19.50	1,317,450
2026-07-22	21.00	21.00	20.75	20.75	52,885
2026-07-21	21.00	21.00	20.60	21.00	124,236
2026-07-20	21.00	21.00	21.00	21.00	189,278
2026-07-17	21.40	21.40	21.00	21.00	472,007
2026-07-16	21.00	21.40	21.00	21.00	543,095
2026-07-15	21.00	21.40	21.00	21.00	172,267
2026-07-14	21.00	21.30	21.30	21.30	117,662
2026-07-13	21.00	21.00	21.00	21.00	54,739
2026-07-10	21.00	21.40	21.00	21.00	353,369
2026-07-09	21.50	21.50	21.10	21.10	230,529
2026-07-08	21.10	21.40	20.75	20.75	307,178
2026-07-07	20.95	20.95	20.95	20.95	37,013
2026-07-06	21.50	21.50	20.95	21.50	80,139
2026-07-03	20.95	21.50	21.00	21.00	80,296
2026-07-02	20.95	21.00	20.50	20.50	451,834
2026-07-01	20.95	21.50	20.95	21.30	217,577
2026-06-30	21.20	21.60	21.20	21.60	325,386
2026-06-29	20.50	21.50	19.50	21.40	731,569
2026-06-26	18.75	20.00	18.75	20.00	268,904
2026-06-25	18.75	19.05	18.75	19.05	122,031
2026-06-24	18.75	18.60	18.60	18.60	125,223
2026-06-23	19.00	19.00	18.75	19.00	305,379
2026-06-22	18.50	19.10	18.50	19.10	336,551
2026-06-19	18.50	18.50	18.50	18.50	92,476
2026-06-18	17.75	18.60	18.60	18.60	198,493
2026-06-17	17.25	18.10	17.75	18.10	530,194
2026-06-16	17.65	17.65	17.25	17.25	153,305
2026-06-15	17.25	17.25	17.25	17.25	237,122
2026-06-12	16.50	17.00	16.75	17.00	379,218
2026-06-11	16.70	16.80	16.50	16.80	333,118
2026-06-10	17.00	17.50	16.75	17.00	673,219
2026-06-09	17.50	17.50	17.00	17.50	171,063
2026-06-08	18.00	18.25	17.20	17.20	212,999
2026-06-05	18.50	18.50	18.00	18.00	357,626
2026-06-04	18.25	18.60	18.20	18.20	193,029
2026-06-03	18.20	18.30	18.20	18.30	263,578
2026-06-02	18.50	18.30	18.30	18.30	73,327
2026-06-01	18.60	18.60	18.50	18.50	216,949
2026-05-29	19.25	18.60	18.50	18.60	931,980
2026-05-28	19.25	19.25	18.70	18.70	693,965
2026-05-27	19.25	19.25	19.25	19.25	359,992
2026-05-26	19.25	20.00	19.25	19.25	211,985
2026-05-25	19.25	19.25	19.25	19.25	0
2026-05-22	19.00	19.25	19.25	19.25	199,228
2026-05-21	19.50	19.65	19.10	19.10	350,687
2026-05-20	20.50	19.50	19.50	19.50	463,003
2026-05-19	20.75	20.75	19.80	20.75	104,677
2026-05-18	20.25	21.00	20.25	21.00	173,976
2026-05-15	20.50	20.50	20.25	20.25	536,258
2026-05-14	20.50	20.50	20.50	20.50	146,337
2026-05-13	20.25	20.25	20.25	20.25	34,413
2026-05-12	20.20	20.50	20.00	20.00	107,723
2026-05-11	20.00	20.50	20.00	20.50	746,461
2026-05-08	19.45	19.80	19.20	19.80	135,278
2026-05-07	20.00	20.00	19.50	19.50	85,976
2026-05-06	20.00	20.00	19.90	19.90	117,640
2026-05-05	19.00	20.00	19.00	20.00	589,313
2026-05-04	19.50	19.50	19.50	19.50	0
2026-05-01	19.50	19.50	19.10	19.50	14,892
2026-04-30	19.50	20.00	19.10	19.30	174,890
2026-04-29	20.00	20.00	20.00	20.00	265,999
2026-04-28	20.50	20.50	20.00	20.00	144,880
2026-04-27	20.00	20.50	20.00	20.50	130,312
2026-04-24	20.50	20.00	20.00	20.00	258,169
2026-04-23	20.50	20.50	20.50	20.50	770,693
2026-04-22	20.50	20.50	20.50	20.50	602,335
2026-04-21	20.50	20.50	20.50	20.50	1,155,369
2026-04-20	20.00	20.50	20.00	20.00	2,119,985
2026-04-17	19.00	20.00	19.00	20.00	944,154
2026-04-16	20.00	19.00	19.00	19.00	128,443
2026-04-15	20.00	20.00	19.25	20.00	155,311
2026-04-14	20.20	20.50	20.00	20.00	280,846
2026-04-13	20.00	20.00	19.75	19.75	178,127
2026-04-10	20.00	20.00	20.00	20.00	18,593
2026-04-09	20.40	20.40	20.00	20.00	31,197
2026-04-08	19.50	20.50	20.00	20.50	265,848
2026-04-07	19.00	20.00	18.80	20.00	178,098
2026-04-06	20.00	20.00	20.00	20.00	0
2026-04-03	20.00	20.00	20.00	20.00	0
2026-04-02	19.00	20.00	18.80	20.00	226,703
2026-04-01	19.00	19.60	19.60	19.60	192,095
2026-03-31	19.50	20.60	18.50	20.60	236,688
2026-03-30	19.50	20.00	19.00	20.00	208,202
2026-03-27	20.60	20.60	19.00	20.00	435,712
2026-03-26	19.50	21.00	19.50	21.00	141,851
2026-03-25	18.50	20.00	20.00	20.00	486,206
2026-03-24	17.50	19.00	17.50	19.00	225,609
2026-03-23	18.00	18.00	17.80	17.80	766,707
2026-03-20	17.50	18.00	17.50	17.80	92,345
2026-03-19	19.00	19.00	17.00	17.40	923,750
2026-03-18	19.30	19.30	18.50	19.00	776,941
2026-03-17	19.50	20.00	19.90	19.90	127,989
2026-03-16	19.50	19.70	19.40	19.50	326,075
2026-03-13	19.50	19.70	19.50	19.50	156,698
2026-03-12	20.00	20.00	19.70	20.00	212,019
2026-03-11	19.70	19.80	19.70	19.80	308,197
2026-03-10	19.70	20.00	19.50	19.50	120,463
2026-03-09	20.00	20.00	19.70	20.00	373,965
2026-03-06	20.00	20.00	19.80	19.80	209,285
2026-03-05	20.00	20.00	20.00	20.00	84,662
2026-03-04	20.40	20.40	20.00	20.00	382,223
2026-03-03	21.00	21.60	20.30	20.40	644,087
2026-03-02	21.40	21.40	20.80	21.40	619,442
2026-02-27	21.00	21.00	21.00	21.00	608,351
2026-02-26	21.00	21.60	20.50	20.80	874,901
2026-02-25	21.00	21.00	20.80	20.80	189,134
2026-02-24	20.50	21.00	20.80	20.80	639,199
2026-02-23	20.50	21.00	20.50	21.00	868,079
2026-02-20	21.00	22.00	20.60	20.60	732,574
2026-02-19	21.00	21.00	20.40	20.60	430,842
2026-02-18	21.00	21.00	20.60	20.60	814,880
2026-02-17	20.50	22.00	21.00	21.00	677,496
2026-02-16	21.00	21.00	20.80	20.80	167,471
2026-02-13	20.00	20.00	20.00	20.00	103,736
2026-02-12	20.00	20.00	20.00	20.00	84,251
2026-02-11	20.00	20.00	19.80	20.00	531,454
2026-02-10	20.00	20.00	19.40	20.00	294,288
2026-02-09	20.00	20.60	20.60	20.60	156,775
2026-02-06	20.00	20.00	20.00	20.00	416,853
2026-02-05	21.00	20.60	20.00	20.60	498,444
2026-02-04	20.50	21.00	20.50	20.50	271,996
2026-02-03	20.20	21.00	20.20	21.00	244,188
2026-02-02	21.40	22.00	20.00	21.00	786,018
2026-01-30	22.00	22.00	21.80	22.00	563,125
2026-01-29	22.00	22.60	21.80	22.00	308,019
2026-01-28	22.40	22.40	22.00	22.00	581,390
2026-01-27	21.20	22.00	20.50	22.00	575,863
2026-01-26	20.00	20.80	19.90	20.80	817,879
2026-01-23	19.40	20.00	19.40	19.50	369,167
2026-01-22	20.00	20.00	19.70	19.70	310,890
2026-01-21	20.20	21.00	19.60	19.90	441,455
2026-01-20	21.50	20.60	20.20	20.20	247,751
2026-01-19	21.00	21.50	20.80	20.80	182,782
2026-01-16	21.00	21.00	21.00	21.00	297,949
2026-01-15	21.00	21.00	20.40	20.80	546,006
2026-01-14	21.00	21.00	21.00	21.00	268,402
2026-01-13	21.40	21.80	21.00	21.00	536,441
2026-01-12	21.50	21.50	21.00	21.40	201,787
2026-01-09	20.50	21.40	20.50	21.40	602,286
2026-01-08	20.40	21.00	20.00	20.50	454,780
2026-01-07	21.50	21.50	20.40	20.40	322,001
2026-01-06	23.00	23.00	21.40	21.40	465,660
2026-01-05	22.00	22.00	22.00	22.00	338,235
2026-01-02	22.00	22.40	22.40	22.40	182,339
2026-01-01	22.00	22.00	22.00	22.00	0
2025-12-31	22.50	22.50	22.00	22.00	65,081
2025-12-30	22.50	23.00	22.50	22.50	197,134
2025-12-29	23.00	23.00	22.50	23.00	519,782
2025-12-26	23.00	23.00	23.00	23.00	0
2025-12-25	23.00	23.00	23.00	23.00	0
2025-12-24	23.00	23.00	23.00	23.00	453,244
2025-12-23	23.00	23.20	22.00	23.20	379,633
2025-12-22	22.60	22.80	22.00	22.00	177,678
2025-12-19	22.60	22.60	22.20	22.20	414,292
2025-12-18	22.50	23.00	23.00	23.00	189,108
2025-12-17	22.00	22.80	22.00	22.80	677,944
2025-12-16	23.20	23.50	22.00	22.00	512,745
2025-12-15	23.50	23.60	23.20	23.20	385,247
2025-12-12	23.20	23.50	23.20	23.50	292,945
2025-12-11	23.50	24.00	23.00	23.50	304,488
2025-12-10	23.00	23.50	23.00	23.00	228,902
2025-12-09	23.50	23.50	23.20	23.20	632,467
2025-12-08	24.00	24.00	23.40	23.40	170,164
2025-12-05	24.00	24.00	24.00	24.00	991,993
2025-12-04	23.50	25.00	23.50	24.60	549,755
2025-12-03	23.00	23.20	23.00	23.20	356,408
2025-12-02	23.00	23.00	23.00	23.00	186,869
2025-12-01	22.40	23.20	22.00	23.00	354,399
2025-11-28	23.00	23.20	22.00	22.00	367,923
2025-11-27	22.60	23.00	22.60	22.60	184,257
2025-11-26	23.00	23.00	22.80	22.80	575,276
2025-11-25	23.00	23.00	23.00	23.00	58,642
2025-11-24	23.00	23.20	22.80	22.80	255,980
2025-11-21	23.50	23.00	22.40	22.50	1,082,962
2025-11-20	24.00	24.00	23.50	23.80	910,325
2025-11-19	23.20	23.60	23.00	23.60	508,773
2025-11-18	23.50	23.50	23.00	23.20	609,861
2025-11-17	22.50	23.50	23.00	23.20	1,019,461
2025-11-14	22.00	22.40	21.80	22.40	856,408
2025-11-13	22.60	22.60	21.00	22.00	360,843
2025-11-12	22.00	23.00	22.20	22.60	565,767
2025-11-11	22.00	22.20	21.50	22.20	497,688
2025-11-10	21.40	22.00	21.00	21.40	575,564
2025-11-07	23.00	23.00	21.40	21.40	1,021,957
2025-11-06	23.00	23.00	22.40	22.40	191,827
2025-11-05	23.00	23.20	23.00	23.00	382,823
2025-11-04	24.80	25.00	23.20	23.20	1,254,803
2025-11-03	22.00	24.00	22.50	24.00	1,847,823
2025-10-31	21.00	22.20	20.80	22.20	1,870,182
2025-10-30	21.00	21.00	20.00	20.00	889,019
2025-10-29	18.25	20.40	18.50	20.40	3,161,673
2025-10-28	18.25	18.25	17.75	18.00	266,502
2025-10-27	18.40	18.40	18.00	18.25	285,036
2025-10-24	18.75	18.40	18.00	18.40	166,470
2025-10-23	18.50	19.00	18.75	18.75	576,616
2025-10-22	18.25	18.50	17.50	18.50	597,104
2025-10-21	18.50	18.50	17.90	17.90	705,644
2025-10-20	18.25	18.30	18.00	18.30	327,423
2025-10-17	19.00	19.00	18.00	18.00	628,907
2025-10-16	19.00	19.50	18.75	19.00	809,581
2025-10-15	18.40	19.00	18.00	18.80	953,916
2025-10-14	18.50	18.80	18.25	18.50	397,765
2025-10-13	18.50	18.50	18.25	18.50	487,006
2025-10-10	19.00	18.50	18.00	18.50	1,507,838
2025-10-09	17.00	18.50	16.50	18.50	2,456,476
2025-10-08	15.40	16.60	15.40	16.60	1,337,883
2025-10-07	15.00	15.50	14.75	15.30	336,580
2025-10-06	14.50	15.00	14.00	15.00	1,195,860
2025-10-03	14.00	14.50	14.00	14.50	699,604
2025-10-02	14.50	14.25	13.75	14.00	1,192,516
2025-10-01	15.75	14.50	14.00	14.50	2,366,602
2025-09-30	16.00	15.90	15.70	15.70	583,459
2025-09-29	16.25	16.50	16.00	16.10	1,319,747
2025-09-26	15.90	16.20	15.20	16.20	1,319,735
2025-09-25	16.25	16.25	15.75	15.90	466,325
2025-09-24	16.00	16.25	15.70	16.25	701,274
2025-09-23	15.00	16.25	15.25	15.90	1,339,690
2025-09-22	13.60	15.00	13.50	15.00	1,056,738
2025-09-19	12.00	14.00	12.50	14.00	2,973,086
2025-09-18	12.00	12.30	12.00	12.00	1,132,533
2025-09-17	12.00	12.00	12.00	12.00	309,976
2025-09-16	12.00	12.25	12.00	12.00	543,326
2025-09-15	12.00	12.10	12.00	12.00	538,656
2025-09-12	12.00	12.00	11.70	12.00	315,008
2025-09-11	12.10	12.50	11.60	12.00	990,408
2025-09-10	12.80	12.80	12.40	12.40	488,233
2025-09-09	12.80	12.80	12.50	12.50	244,428
2025-09-08	12.50	12.80	12.50	12.80	670,622
2025-09-05	12.10	12.50	12.10	12.50	480,275
2025-09-04	12.50	12.50	12.10	12.10	389,029
2025-09-03	12.50	12.50	12.50	12.50	810,263
2025-09-02	12.30	12.70	12.30	12.40	314,467
2025-09-01	12.50	12.50	12.50	12.50	63,196
2025-08-29	12.00	12.50	12.30	12.30	618,735
2025-08-28	12.00	12.00	12.00	12.00	666,862
2025-08-27	12.00	12.00	11.60	12.00	477,878
2025-08-26	12.00	12.00	11.80	12.00	487,740
2025-08-25	11.80	11.80	11.80	11.80	0
2025-08-22	12.00	12.00	11.50	11.80	810,399
2025-08-21	12.00	12.00	12.00	12.00	375,726
2025-08-20	12.25	12.00	12.00	12.00	574,433
2025-08-19	12.10	12.25	12.00	12.00	196,545
2025-08-18	12.20	12.25	12.00	12.00	640,341
2025-08-15	12.00	12.25	12.00	12.25	259,551
2025-08-14	12.20	12.30	12.20	12.20	601,187
2025-08-13	12.25	12.30	12.25	12.25	350,700
2025-08-12	12.50	12.50	12.25	12.40	532,464
2025-08-11	12.50	12.50	12.50	12.50	1,502,235
2025-08-08	12.75	12.80	12.50	12.50	826,208
2025-08-07	12.90	13.00	12.70	12.90	123,435
2025-08-06	12.50	12.75	12.50	12.70	443,807
2025-08-05	12.75	13.30	12.50	12.50	719,096
2025-08-04	13.25	14.00	13.00	13.00	544,650
2025-08-01	13.25	13.50	13.25	13.25	296,733
2025-07-31	13.25	13.25	13.25	13.25	9,428
2025-07-30	13.25	13.50	13.00	13.20	852,509
2025-07-29	13.50	13.70	13.25	13.25	525,217
2025-07-28	13.25	13.50	13.25	13.50	183,531
2025-07-25	13.50	13.50	13.25	13.25	147,154
2025-07-24	13.75	13.70	13.50	13.50	266,152
2025-07-23	13.25	14.00	13.50	13.75	314,676
2025-07-22	13.25	13.25	13.25	13.25	191,092
2025-07-21	13.25	13.50	13.50	13.50	797,212
2025-07-18	14.00	14.00	13.00	13.00	312,770
2025-07-17	13.40	13.50	13.00	13.10	1,023,435
2025-07-16	13.10	13.50	13.10	13.40	202,925
2025-07-15	14.00	14.50	13.30	13.30	954,521
2025-07-14	13.75	14.00	13.75	14.00	154,965
2025-07-11	14.10	14.50	13.75	14.00	674,138
2025-07-10	14.50	15.20	14.00	14.00	496,935
2025-07-09	13.70	14.50	13.50	14.50	791,834
2025-07-08	12.75	13.50	13.00	13.40	823,386
2025-07-07	12.30	13.00	12.30	13.00	858,171
2025-07-04	12.00	12.75	12.00	12.40	1,424,933
2025-07-03	12.30	12.50	11.75	12.00	2,011,601
2025-07-02	13.00	13.00	12.30	12.30	484,462
2025-07-01	12.50	13.00	12.50	13.00	309,108
2025-06-30	11.90	12.30	11.75	12.25	405,817
2025-06-27	11.00	11.90	11.70	11.70	506,322
2025-06-26	11.00	11.40	11.00	11.40	155,777
2025-06-25	11.20	11.30	11.00	11.30	450,299
2025-06-24	11.50	11.50	11.30	11.30	145,291
2025-06-23	11.50	11.50	11.20	11.20	366,579
2025-06-20	11.25	11.90	11.50	11.50	356,928
2025-06-19	11.10	11.50	10.75	11.50	1,513,863
2025-06-18	11.70	11.75	11.30	11.30	1,229,774
2025-06-17	12.00	12.00	11.75	12.00	96,945
2025-06-16	12.00	12.25	11.75	11.75	720,876
2025-06-13	12.50	12.20	12.20	12.20	303,336
2025-06-12	13.30	13.30	12.50	12.50	395,122
2025-06-11	12.50	13.00	12.50	13.00	1,253,928
2025-06-10	12.80	12.80	12.50	12.50	748,355
2025-06-09	12.50	12.75	12.50	12.50	326,632
2025-06-06	12.30	12.60	12.25	12.50	183,621
2025-06-05	12.25	12.40	12.10	12.20	480,610
2025-06-04	13.00	12.50	12.00	12.00	1,165,051
2025-06-03	13.25	13.00	13.00	13.00	524,324
2025-06-02	13.25	13.20	13.00	13.20	558,264
2025-05-30	13.25	13.00	13.00	13.00	316,581
2025-05-29	14.50	14.50	13.10	13.10	1,548,826
2025-05-28	14.50	14.50	14.25	14.50	820,004
2025-05-27	13.75	14.30	13.80	14.30	1,159,620
2025-05-26	13.80	13.80	13.80	13.80	0
2025-05-23	13.75	14.00	13.75	13.80	1,389,022
2025-05-22	13.75	13.75	13.50	13.75	889,372
2025-05-21	13.75	13.75	13.00	13.75	1,602,511
2025-05-20	16.00	15.30	13.20	13.50	4,609,457
2025-05-19	18.70	19.25	15.25	16.00	5,358,680
2025-05-16	18.00	18.00	17.90	17.90	1,053,921
2025-05-15	17.00	18.00	16.60	18.00	2,133,697
2025-05-14	18.40	18.50	16.75	17.00	3,300,044
2025-05-13	18.40	18.50	18.20	18.40	1,608,713
2025-05-12	18.50	18.50	18.00	18.00	765,687
2025-05-09	18.20	18.50	18.00	18.50	591,167
2025-05-08	18.50	18.50	18.50	18.50	462,036
2025-05-07	18.50	19.00	18.50	18.50	1,273,625
2025-05-06	18.50	19.00	18.50	18.50	1,673,139
2025-05-05	18.50	18.50	18.50	18.50	0
2025-05-02	18.00	18.50	18.00	18.50	1,542,830
2025-05-01	18.00	18.20	17.90	18.20	708,152
2025-04-30	17.50	18.00	18.00	18.00	1,308,352
2025-04-29	18.00	18.00	17.50	18.00	745,376
2025-04-28	17.00	18.00	17.00	17.80	3,655,389
2025-04-25	16.25	16.90	16.25	16.90	1,082,824
2025-04-24	15.25	16.30	16.00	16.30	1,756,315
2025-04-23	15.50	16.00	15.30	15.30	1,336,334
2025-04-22	13.50	16.00	13.50	16.00	3,063,256
2025-04-21	13.50	13.50	13.50	13.50	0
2025-04-18	13.50	13.50	13.50	13.50	0
2025-04-17	12.80	13.50	12.75	13.50	1,375,275
2025-04-16	12.50	12.75	11.60	12.50	1,016,284
2025-04-15	11.50	12.00	12.00	12.00	673,708
2025-04-14	11.00	11.50	11.00	11.50	687,758
2025-04-11	11.00	11.00	11.00	11.00	567,854
2025-04-10	11.25	12.00	11.40	11.40	256,084
2025-04-09	11.50	11.50	10.80	10.80	744,952
2025-04-08	10.50	12.00	11.25	11.50	1,557,550
2025-04-07	10.90	10.90	10.50	10.50	2,455,313
2025-04-04	11.00	11.25	10.75	10.90	938,500
2025-04-03	10.75	12.00	11.00	12.00	553,262
2025-04-02	11.00	11.00	11.00	11.00	341,167
2025-04-01	11.50	11.50	11.00	11.00	1,165,825
2025-03-31	11.50	11.50	11.50	11.50	1,141,545
2025-03-28	11.50	11.70	11.50	11.50	268,823
2025-03-27	11.60	11.75	11.25	11.50	584,660
2025-03-26	11.70	11.75	11.50	11.50	829,865
2025-03-25	11.50	11.80	11.50	11.70	964,144
2025-03-24	11.75	11.75	11.25	11.50	777,581
2025-03-21	11.70	12.00	11.50	12.00	872,189
2025-03-20	11.50	11.75	11.25	11.50	966,130
2025-03-19	11.50	11.75	11.40	11.55	574,664
2025-03-18	12.00	11.75	11.25	11.25	917,391
2025-03-17	12.00	12.00	11.80	11.80	900,517
2025-03-14	12.25	12.00	12.00	12.00	952,642
2025-03-13	12.75	12.75	12.00	12.00	2,720,381
2025-03-12	12.60	12.75	12.50	12.50	1,319,669
2025-03-11	11.75	12.60	12.50	12.60	1,722,265
2025-03-10	11.65	11.80	11.50	11.80	1,109,319
2025-03-07	11.75	11.75	11.55	11.60	965,328
2025-03-06	12.00	12.00	11.50	11.50	1,980,290
2025-03-05	12.50	12.50	12.00	12.00	1,984,468
2025-03-04	12.30	13.00	12.00	12.50	4,013,870
2025-03-03	10.00	12.00	9.75	12.00	5,530,174
2025-02-28	9.34	9.50	9.25	9.50	1,330,355
2025-02-27	9.26	9.75	9.25	9.40	2,327,017
2025-02-26	8.50	9.25	8.50	9.25	3,359,397
2025-02-25	7.50	8.50	8.00	8.50	6,496,534
2025-02-24	8.05	8.20	7.90	8.20	1,312,633
2025-02-21	8.20	8.25	8.00	8.00	1,854,810
2025-02-20	8.25	8.36	8.25	8.30	530,899
2025-02-19	8.65	8.65	8.25	8.25	295,967
2025-02-18	8.40	8.65	8.35	8.65	855,382
2025-02-17	8.25	8.35	8.25	8.35	1,564,288
2025-02-14	8.25	8.30	8.25	8.30	617,945
2025-02-13	8.25	8.50	8.30	8.30	370,859
2025-02-12	8.50	8.65	8.10	8.25	1,239,923
2025-02-11	8.95	8.65	8.50	8.50	1,081,168
2025-02-10	8.85	8.95	8.70	8.80	1,429,549
2025-02-07	8.80	9.10	8.80	8.80	1,383,069
2025-02-06	9.25	9.22	9.00	9.22	1,258,367
2025-02-05	8.70	9.40	8.70	9.40	1,320,808
2025-02-04	8.50	8.85	8.50	8.85	187,672
2025-02-03	8.44	8.50	8.25	8.50	171,020
2025-01-31	7.95	8.25	7.95	8.25	656,957
2025-01-30	7.95	8.40	7.95	7.95	408,911
2025-01-29	7.94	8.00	7.75	8.00	616,489
2025-01-28	7.75	7.75	7.50	7.75	132,935
2025-01-27	7.50	7.75	7.50	7.50	1,317,434
2025-01-24	7.25	7.50	7.25	7.50	175,697
2025-01-23	7.50	7.20	7.20	7.20	309,895
2025-01-22	7.75	7.75	7.50	7.50	561,159
2025-01-21	8.15	8.00	7.80	7.80	1,078,286
2025-01-20	8.00	8.25	7.88	7.88	627,717
2025-01-17	8.04	8.25	8.00	8.00	1,862,134
2025-01-16	8.25	8.25	8.10	8.10	118,633
2025-01-15	8.25	8.25	8.10	8.10	144,823
2025-01-14	8.75	8.50	8.10	8.10	507,032
2025-01-13	8.50	8.75	8.40	8.40	209,506
2025-01-10	8.75	8.75	8.25	8.50	1,511,874
2025-01-09	8.75	8.70	8.70	8.70	372,398
2025-01-08	8.50	8.75	8.50	8.75	1,065,445
2025-01-07	8.50	9.00	8.50	9.00	390,689
2025-01-06	8.50	8.50	8.25	8.50	799,936
2025-01-03	7.75	8.50	8.50	8.50	450,976
2025-01-02	7.50	8.00	7.50	7.75	307,610
2025-01-01	7.50	7.50	7.50	7.50	0
2024-12-31	7.25	7.50	7.25	7.50	163,829
2024-12-30	7.25	7.26	7.25	7.25	46,800
2024-12-27	7.25	7.25	7.25	7.25	162,400
2024-12-26	7.25	7.25	7.25	7.25	0
2024-12-25	7.25	7.25	7.25	7.25	0
2024-12-24	7.25	7.25	7.25	7.25	972
2024-12-23	7.75	7.94	7.25	7.25	286,755
2024-12-20	7.50	7.75	7.50	7.75	765,059
2024-12-19	8.02	8.25	7.50	7.50	360,544
2024-12-18	8.25	8.25	8.20	8.25	267,059
2024-12-17	8.25	8.26	8.25	8.25	103,344
2024-12-16	8.75	8.26	8.26	8.26	887,241
2024-12-13	8.44	8.90	8.44	8.90	879,719
2024-12-12	8.25	8.25	8.25	8.25	348,845
2024-12-11	8.50	8.50	8.25	8.25	269,165
2024-12-10	7.50	8.40	7.75	8.40	1,597,209
2024-12-09	7.25	7.50	7.25	7.50	733,690
2024-12-06	7.25	7.25	7.25	7.25	475,481
2024-12-05	7.25	7.25	7.20	7.25	53,602
2024-12-04	7.25	7.50	7.25	7.25	263,963
2024-12-03	7.00	7.25	7.06	7.25	1,128,351
2024-12-02	7.06	7.25	7.00	7.00	332,363
2024-11-29	7.00	7.25	7.00	7.25	196,390
2024-11-28	7.00	7.00	7.00	7.00	28,341
2024-11-27	6.75	7.00	7.00	7.00	558,197
2024-11-26	6.75	6.84	6.75	6.84	649,708
2024-11-25	6.75	6.90	6.90	6.90	512,500
2024-11-22	6.76	6.80	6.75	6.75	642,865
2024-11-21	6.75	6.60	6.60	6.60	456,816
2024-11-20	6.75	6.92	6.75	6.92	384,663
2024-11-19	6.75	6.90	6.75	6.75	56,198
2024-11-18	6.50	6.76	6.76	6.76	96,402
2024-11-15	6.75	6.75	6.50	6.50	213,395
2024-11-14	6.75	6.75	6.75	6.75	148,274
2024-11-13	6.50	6.75	6.50	6.75	599,580
2024-11-12	7.00	6.70	6.20	6.70	436,515
2024-11-11	7.00	7.30	7.00	7.00	198,623
2024-11-08	7.00	7.00	7.00	7.00	3,236
2024-11-07	7.00	7.40	7.00	7.00	184,596
2024-11-06	7.00	7.40	6.75	7.40	423,948
2024-11-05	7.00	7.00	7.00	7.00	72,412
2024-11-04	7.00	7.00	6.50	6.50	424,319
2024-11-01	6.75	7.00	6.75	7.00	91,339
2024-10-31	7.00	7.00	7.00	7.00	199,050
2024-10-30	7.00	7.00	6.75	7.00	962,453
2024-10-29	7.00	7.00	7.00	7.00	0
2024-10-28	7.00	7.00	7.00	7.00	385,348
2024-10-25	7.00	7.36	7.00	7.36	343,117
2024-10-24	7.00	7.00	7.00	7.00	182,820
2024-10-23	7.00	7.00	7.00	7.00	14,203
2024-10-22	7.00	7.00	7.00	7.00	292,244
2024-10-21	7.00	7.50	7.00	7.00	35,336
2024-10-18	7.00	7.00	7.00	7.00	76,568
2024-10-17	7.00	7.50	7.50	7.50	234,406
2024-10-16	7.25	7.25	7.00	7.00	74,676
2024-10-15	7.00	7.50	7.00	7.50	265,891
2024-10-14	7.00	7.25	7.00	7.00	288,797
2024-10-11	7.00	7.40	7.40	7.40	244,545
2024-10-10	7.50	7.50	7.00	7.00	394,214
2024-10-09	7.50	7.50	7.25	7.50	285,945
2024-10-08	5.75	7.50	7.00	7.50	1,920,110
2024-10-07	6.75	6.40	5.78	5.78	308,679
2024-10-04	7.00	7.00	6.40	6.40	274,945
2024-10-03	6.00	7.00	6.25	6.40	299,216
2024-10-02	6.25	6.25	6.25	6.25	14,434
2024-10-01	6.75	6.75	6.25	6.25	451,884
2024-09-30	6.75	7.38	6.75	6.75	116,541
2024-09-27	6.00	6.75	5.25	6.75	1,307,607
2024-09-26	6.50	6.50	6.50	6.50	0
2024-09-25	6.25	6.25	6.25	6.25	24,975
2024-09-24	6.50	6.50	6.25	6.25	51,571
2024-09-23	6.25	6.50	6.25	6.50	145,344
2024-09-20	6.50	6.50	6.25	6.25	142,446
2024-09-19	6.00	6.50	6.00	6.50	646,045
2024-09-18	6.25	5.90	5.90	5.90	544,187
2024-09-17	6.25	6.25	6.25	6.25	191,716
2024-09-16	6.25	6.25	6.25	6.25	199,300
2024-09-13	6.25	6.64	6.40	6.40	125,089
2024-09-12	6.25	6.25	6.25	6.25	67,565
2024-09-11	6.75	6.75	6.25	6.25	367,323
2024-09-10	6.75	6.75	6.75	6.75	2,717,771
2024-09-09	6.75	6.75	6.75	6.75	1,174
2024-09-06	6.75	6.75	6.75	6.75	142,121
2024-09-05	6.75	6.75	6.75	6.75	163,232
2024-09-04	7.25	7.25	6.75	6.75	264,764
2024-09-03	7.25	7.25	7.25	7.25	138,235
2024-09-02	7.42	7.42	7.25	7.25	36,341
2024-08-30	7.25	7.25	7.25	7.25	213,752
2024-08-29	7.25	7.25	6.70	7.25	101,660
2024-08-28	7.25	7.25	7.25	7.25	1,293
2024-08-27	7.25	7.25	7.25	7.25	43,567
2024-08-26	7.50	7.50	7.50	7.50	0
2024-08-23	7.50	7.50	7.20	7.50	414,739
2024-08-22	7.50	7.50	7.20	7.50	47,068
2024-08-21	7.50	7.60	7.40	7.50	230,784
2024-08-20	7.50	7.60	7.50	7.60	33,056
2024-08-19	7.50	7.50	7.50	7.50	275,459
2024-08-16	7.50	7.50	7.50	7.50	463,894
2024-08-15	7.68	7.68	7.20	7.20	84,265
2024-08-14	7.25	7.50	7.25	7.50	283,364
2024-08-13	7.06	7.25	7.00	7.25	659,982
2024-08-12	6.75	7.50	7.25	7.25	848,056
2024-08-09	6.25	7.00	6.25	6.75	1,576,999
2024-08-08	6.50	6.50	6.25	6.25	136,729
2024-08-07	6.50	6.50	6.50	6.50	462,672
2024-08-06	6.50	6.50	6.50	6.50	179,586
2024-08-05	6.75	6.75	6.25	6.50	590,313
2024-08-02	7.00	7.00	6.75	6.75	671,177
2024-08-01	7.50	7.62	7.50	7.50	197,558
2024-07-31	7.50	7.50	7.50	7.50	79,060
2024-07-30	7.50	8.16	7.48	7.50	312,339
2024-07-29	6.84	8.25	6.84	7.50	3,109,687
2024-07-26	5.28	7.00	5.15	7.00	1,314,421
2024-07-25	5.15	5.15	5.15	5.15	45,026
2024-07-24	5.15	5.15	5.15	5.15	48,714
2024-07-23	5.15	5.15	5.15	5.15	18,050
2024-07-22	5.15	5.15	5.15	5.15	99,515
2024-07-19	4.90	5.25	4.90	5.15	96,759
2024-07-18	4.90	4.90	4.90	4.90	141,977
2024-07-17	5.15	5.15	4.90	4.90	975,069
2024-07-16	5.75	5.00	5.00	5.00	1,145,524
2024-07-15	5.75	5.75	5.75	5.75	19,048
2024-07-12	5.75	5.80	5.80	5.80	34,232
2024-07-11	5.75	5.75	5.75	5.75	4,241
2024-07-10	5.75	5.75	5.75	5.75	42,880
2024-07-09	5.75	5.75	5.75	5.75	31,219
2024-07-08	5.75	5.90	5.90	5.90	50,790
2024-07-05	5.75	5.75	5.75	5.75	83,620
2024-07-04	6.30	6.30	5.75	5.75	218,158
2024-07-03	6.00	6.00	5.88	6.00	2,127
2024-07-02	6.00	6.00	6.00	6.00	101,585
2024-07-01	6.25	6.25	6.15	6.15	73,789
2024-06-28	6.24	6.35	6.24	6.25	2,147,983
2024-06-27	6.98	6.98	6.00	6.35	322,261
2024-06-26	5.60	7.14	7.14	7.14	2,372,959
2024-06-25	5.60	5.60	5.60	5.60	5,718
2024-06-24	5.25	5.60	5.25	5.60	94,285
2024-06-21	5.25	5.25	5.24	5.25	151,019
2024-06-20	5.75	5.75	5.25	5.25	195,479
2024-06-19	5.75	5.75	5.50	5.75	214,644
2024-06-18	5.75	5.75	5.75	5.75	163,900
2024-06-17	5.50	5.75	5.25	5.75	1,103,035
2024-06-14	5.50	5.50	5.50	5.50	353,515
2024-06-13	6.75	6.75	5.25	5.50	2,590,141
2024-06-12	6.75	6.75	6.75	6.75	261,634
2024-06-11	6.75	6.90	6.90	6.90	72,591
2024-06-10	6.75	6.75	6.75	6.75	71,508
2024-06-07	7.00	6.50	6.38	6.50	46,286
2024-06-06	6.75	7.10	6.48	6.48	421,178
2024-06-05	6.75	6.75	6.75	6.75	2,666
2024-06-04	6.75	6.75	6.75	6.75	47,351
2024-06-03	6.75	6.75	6.75	6.75	28,793
2024-05-31	6.75	7.14	7.14	7.14	204,799
2024-05-30	6.75	6.75	6.74	6.75	2,702
2024-05-29	6.75	6.60	6.60	6.60	77,871
2024-05-28	6.75	6.75	6.75	6.75	166,605
2024-05-27	6.75	6.75	6.75	6.75	0
2024-05-24	6.75	6.75	6.75	6.75	21,145
2024-05-23	6.75	6.75	6.75	6.75	106,286
2024-05-22	7.10	7.13	6.75	6.75	445,836
2024-05-21	7.00	7.10	7.00	7.10	585
2024-05-20	6.75	7.00	6.75	7.00	541,073
2024-05-17	7.00	7.00	6.75	6.75	549,594
2024-05-16	7.00	7.00	7.00	7.00	983
2024-05-15	7.00	7.00	7.00	7.00	137,977
2024-05-14	7.00	7.50	7.00	7.00	91,782
2024-05-13	7.00	7.50	7.00	7.50	55,999
2024-05-10	7.00	7.00	7.00	7.00	6,257
2024-05-09	7.00	7.00	7.00	7.00	285,050
2024-05-08	7.00	7.00	7.00	7.00	64,798
2024-05-07	7.25	7.25	7.00	7.00	37,008
2024-05-06	7.25	7.25	7.25	7.25	0
2024-05-03	7.00	7.25	6.38	7.25	155,901
2024-05-02	6.75	7.00	6.75	7.00	206,868
2024-05-01	6.75	7.00	6.38	6.38	114,445
2024-04-30	6.60	6.75	6.60	6.75	240,310
2024-04-29	6.50	7.00	6.75	7.00	90,250
2024-04-26	6.50	6.60	6.60	6.60	435,838
2024-04-25	6.50	6.50	6.50	6.50	1,460
2024-04-24	6.50	6.50	6.50	6.50	185,104
2024-04-23	6.50	6.50	6.26	6.50	351,949
2024-04-22	6.50	6.50	6.50	6.50	299,778
2024-04-19	6.50	6.50	6.38	6.50	272,341
2024-04-18	6.36	6.52	6.36	6.52	202,249
2024-04-17	6.90	6.90	6.75	6.75	555,590
2024-04-16	6.75	6.90	6.75	6.90	617,442
2024-04-15	6.25	6.75	5.88	6.75	516,924
2024-04-12	6.60	6.60	6.25	6.25	306,138
2024-04-11	6.60	6.60	6.30	6.60	307,678
2024-04-10	6.60	6.20	6.20	6.20	39,089
2024-04-09	6.60	6.60	6.42	6.60	100,799
2024-04-08	6.60	6.60	6.60	6.60	53,169
2024-04-05	6.60	6.60	6.60	6.60	68,467
2024-04-04	6.50	6.50	6.50	6.50	28,629
2024-04-03	6.75	6.52	6.08	6.08	167,563
2024-04-02	6.75	6.75	6.50	6.75	332,146
2024-04-01	6.63	6.63	6.63	6.63	0
2024-03-29	6.63	6.63	6.63	6.63	0
2024-03-28	6.75	6.75	6.63	6.63	794,369
2024-03-27	6.75	6.75	6.75	6.75	76,274
2024-03-26	6.75	6.00	6.00	6.00	81,225
2024-03-25	6.75	6.75	6.50	6.75	205,476
2024-03-22	6.75	6.75	6.75	6.75	1,001
2024-03-21	6.75	6.75	6.75	6.75	134,032
2024-03-20	6.75	6.75	6.75	6.75	39,214
2024-03-19	6.75	6.75	6.75	6.75	0
2024-03-18	6.63	6.75	6.63	6.75	525,666
2024-03-15	6.63	6.63	6.63	6.63	28,842
2024-03-14	6.88	6.88	6.63	6.63	183,395
2024-03-13	6.88	6.88	6.88	6.88	10,000
2024-03-12	6.88	6.88	6.88	6.88	92,194
2024-03-11	6.88	6.88	6.88	6.88	239,988
2024-03-08	6.88	6.88	6.88	6.88	199,864
2024-03-07	6.88	6.88	6.88	6.88	111,282
2024-03-06	7.25	7.25	6.75	6.88	327,538
2024-03-05	7.25	7.25	7.25	7.25	206,451
2024-03-04	6.50	7.25	6.50	7.25	614,395
2024-03-01	5.75	6.50	6.50	6.50	995,203
2024-02-29	5.75	5.75	5.75	5.75	211,790
2024-02-28	5.75	6.00	5.75	5.75	167,693
2024-02-27	5.75	5.75	5.75	5.75	44,624
2024-02-26	5.75	5.75	5.75	5.75	1,502
2024-02-23	5.50	5.75	5.50	5.75	207,598
2024-02-22	5.75	5.75	5.25	5.50	405,244
2024-02-21	6.00	6.00	5.75	5.75	114,660
2024-02-20	6.00	6.00	6.00	6.00	50,130
2024-02-19	5.75	6.00	5.75	6.00	91,171
2024-02-16	5.75	5.75	5.75	5.75	21,494
2024-02-15	5.75	5.75	5.75	5.75	26,729
2024-02-14	5.75	5.75	5.75	5.75	94,084
2024-02-13	5.55	6.00	5.55	5.75	322,730
2024-02-12	6.00	6.00	6.00	6.00	17,288
2024-02-09	5.75	6.00	5.75	6.00	256,019
2024-02-08	5.75	5.75	5.75	5.75	150,000
2024-02-07	5.88	5.88	5.75	5.75	142,100
2024-02-06	6.25	6.00	5.75	5.75	230,528
2024-02-05	6.63	6.63	6.25	6.25	321,431
2024-02-02	6.63	6.63	6.63	6.63	130,298
2024-02-01	6.63	6.75	6.63	6.63	430,808
2024-01-31	6.25	6.63	6.25	6.63	324,306
2024-01-30	6.00	6.25	6.00	6.25	495,228
2024-01-29	6.00	6.00	6.00	6.00	289,350
2024-01-26	6.00	6.00	6.00	6.00	470,684
2024-01-25	6.00	6.20	6.20	6.20	157,063
2024-01-24	6.00	6.25	6.00	6.25	1,005
2024-01-23	6.00	6.00	6.00	6.00	153,801
2024-01-22	6.00	6.50	6.00	6.00	107,143
2024-01-19	5.25	6.25	4.74	6.25	386,384
2024-01-18	5.25	5.25	5.25	5.25	20,349
2024-01-17	5.75	5.00	5.00	5.00	99,709
2024-01-16	5.75	5.75	5.75	5.75	414
2024-01-15	5.75	5.75	5.75	5.75	36,265
2024-01-12	5.75	5.75	5.75	5.75	157,156
2024-01-11	5.75	5.75	5.75	5.75	39,566
2024-01-10	5.75	5.75	5.75	5.75	356,351
2024-01-09	6.00	6.00	5.75	5.75	306,921
2024-01-08	6.50	6.50	6.00	6.00	148,070
2024-01-05	6.50	6.50	6.50	6.50	372,590
2024-01-04	6.50	6.50	6.50	6.50	119,818
2024-01-03	6.75	6.60	6.60	6.60	267,237
2024-01-02	6.38	6.75	6.38	6.75	34,329
2024-01-01	6.25	6.25	6.25	6.25	0
2023-12-29	6.63	6.90	6.25	6.25	351,001
2023-12-28	6.25	6.75	6.25	6.75	883,913
2023-12-27	5.75	6.25	5.75	6.25	209,148
2023-12-26	5.75	5.75	5.75	5.75	0
2023-12-25	5.75	5.75	5.75	5.75	0
2023-12-22	5.50	5.75	5.50	5.75	715,885
2023-12-21	5.85	5.85	5.50	5.50	321,389
2023-12-20	5.05	6.10	4.90	5.85	2,352,494
2023-12-19	4.90	5.05	4.90	5.05	282,446
2023-12-18	4.85	4.90	4.90	4.90	1,095,299
2023-12-15	4.85	4.85	4.85	4.85	50,811
2023-12-14	5.10	5.10	4.85	4.85	379,620
2023-12-13	5.10	5.10	5.10	5.10	221,914
2023-12-12	4.85	5.25	5.00	5.15	52,639
2023-12-11	4.85	5.00	4.85	4.85	85,408
2023-12-08	5.25	5.50	4.55	4.85	1,017,738
2023-12-07	5.25	5.25	5.15	5.25	109,447
2023-12-06	5.10	5.50	5.25	5.25	591,295
2023-12-05	5.25	5.50	5.10	5.50	47,215
2023-12-04	5.25	5.25	5.25	5.25	19,626
2023-12-01	5.25	5.25	5.25	5.25	540,507
2023-11-30	5.00	5.25	5.00	5.25	79,674
2023-11-29	5.25	5.25	5.25	5.25	435,870
2023-11-28	5.25	5.25	5.00	5.00	24,320
2023-11-27	5.25	5.25	5.25	5.25	0
2023-11-24	5.25	5.25	5.25	5.25	15,309
2023-11-23	5.25	5.60	5.25	5.25	81,917
2023-11-22	5.25	5.60	5.30	5.30	64,039
2023-11-21	5.60	5.60	5.25	5.25	270,639
2023-11-20	5.25	5.50	5.25	5.25	403,431
2023-11-17	5.25	5.25	5.13	5.25	441,159
2023-11-16	5.25	5.25	5.25	5.25	599,776
2023-11-15	5.13	5.25	5.13	5.25	364,996
2023-11-14	5.25	5.25	5.13	5.13	159,129
2023-11-13	5.25	5.25	5.25	5.25	157,417
2023-11-10	6.25	5.85	5.13	5.25	1,759,518
2023-11-09	6.13	6.25	6.00	6.00	940,672
2023-11-08	5.88	6.13	5.88	6.13	87,624
2023-11-07	6.25	6.25	5.88	5.88	272,047
2023-11-06	6.25	6.85	6.85	6.25	116,150
2023-11-03	6.25	6.25	6.25	6.25	672,406
2023-11-02	6.25	6.50	6.25	6.25	797,688
2023-11-01	6.50	6.50	6.25	6.25	520,223
2023-10-31	6.50	7.00	6.50	6.50	689,625
2023-10-30	6.50	6.50	6.50	6.50	156,005
2023-10-27	6.50	6.50	6.50	6.50	280,132
2023-10-26	6.50	6.50	6.50	6.50	169,227
2023-10-25	6.50	6.00	6.00	6.50	550,394
2023-10-24	6.75	7.00	6.50	6.50	330,299
2023-10-23	6.75	6.75	6.75	6.75	169,289
2023-10-20	5.88	6.88	5.88	6.75	1,344,401
2023-10-19	6.13	6.13	5.88	6.13	433,366
2023-10-18	5.75	6.30	6.00	6.13	470,352
2023-10-17	6.00	6.00	5.75	5.75	221,299
2023-10-16	6.00	6.00	6.00	6.00	85,094
2023-10-13	6.75	6.75	6.00	6.00	933,015
2023-10-12	7.00	7.00	6.75	6.75	193,748
2023-10-11	6.75	7.00	6.75	7.00	121,474
2023-10-10	7.50	7.50	6.75	6.75	315,844
2023-10-09	7.50	7.50	7.50	7.50	72,695
2023-10-06	7.75	7.95	7.95	7.95	517,356
2023-10-05	8.25	7.75	7.50	7.75	389,052
2023-10-04	8.25	8.25	8.25	8.25	723,024
2023-10-03	7.75	8.50	8.00	8.25	537,540
2023-10-02	9.25	8.25	7.75	8.20	943,538
2023-09-29	10.00	10.00	9.25	9.25	529,720
2023-09-28	10.00	10.25	10.00	10.00	737,715
2023-09-27	11.00	11.25	9.60	9.60	1,425,483
2023-09-26	9.75	11.50	9.75	11.25	1,459,783
2023-09-25	9.75	9.75	9.75	9.75	1,927,042
2023-09-22	10.20	10.20	9.50	9.75	245,450
2023-09-21	10.25	10.25	9.75	9.75	764,049
2023-09-20	10.25	10.20	10.20	10.20	213,361
2023-09-19	10.25	10.50	10.25	10.25	405,845
2023-09-18	10.00	10.75	10.00	10.25	602,491
2023-09-15	10.00	10.25	10.00	10.00	619,006
2023-09-14	9.75	10.00	9.75	10.00	266,151
2023-09-13	10.25	10.25	9.50	9.75	362,653
2023-09-12	10.75	10.40	10.00	10.00	870,133
2023-09-11	10.50	11.00	10.60	10.60	706,393
2023-09-08	10.50	11.25	10.50	10.50	1,763,165
2023-09-07	9.50	11.00	9.50	11.00	1,538,664
2023-09-06	9.50	9.80	9.70	9.70	747,552
2023-09-05	9.13	9.50	9.50	9.50	240,112
2023-09-04	8.25	9.13	8.25	9.13	694,935
2023-09-01	8.50	8.50	7.75	8.25	1,171,920
2023-08-31	8.50	9.00	8.00	8.50	641,037
2023-08-30	9.75	9.50	9.00	9.00	3,086,474
2023-08-29	9.25	10.40	8.50	9.90	4,014,762
2023-08-28	8.85	8.85	8.85	8.85	0
2023-08-25	8.00	8.85	8.25	8.85	3,571,668
2023-08-24	6.75	7.00	6.50	6.50	611,911
2023-08-23	7.30	7.30	7.00	7.00	646,249
2023-08-22	6.63	6.75	6.63	6.75	220,553
2023-08-21	7.00	7.25	6.63	6.63	629,902
2023-08-18	7.00	6.50	6.50	7.00	211,456
2023-08-17	7.00	7.00	7.00	7.00	69,695
2023-08-16	6.75	7.10	7.10	7.10	460,870
2023-08-15	6.75	6.75	6.75	6.75	118,991
2023-08-14	6.75	6.75	6.60	6.75	391,341
2023-08-11	6.75	6.75	6.75	6.75	57,482
2023-08-10	6.75	6.75	6.75	6.75	24,789
2023-08-09	7.10	7.10	6.75	6.75	137,463
2023-08-08	7.25	7.25	7.10	7.10	251,569
2023-08-07	7.25	7.25	7.25	7.25	489,702
2023-08-04	7.25	7.25	7.25	7.25	128,393
2023-08-03	7.25	7.25	7.25	7.25	13,199
2023-08-02	7.25	7.25	7.25	7.25	26,866
2023-08-01	7.25	7.25	7.25	7.25	46,497
2023-07-31	7.63	8.35	7.25	7.25	800,646
2023-07-28	7.75	7.75	7.63	7.63	145,148
2023-07-27	7.50	7.75	7.50	7.75	125,209
2023-07-26	7.75	7.00	7.00	7.50	206,150
2023-07-25	8.00	7.75	7.50	7.75	292,346
2023-07-24	7.75	8.25	8.00	8.00	191,399
2023-07-21	7.50	7.75	7.50	7.75	81,813
2023-07-20	7.13	7.50	7.13	7.50	366,992
2023-07-19	7.13	7.13	7.13	7.13	272,125
2023-07-18	6.75	7.40	6.75	7.13	51,034
2023-07-17	6.75	7.00	6.75	6.75	446,215
2023-07-14	6.75	6.75	6.75	6.75	142,770
2023-07-13	6.75	7.00	6.75	6.75	194,663
2023-07-12	7.25	7.25	6.75	6.75	157,926
2023-07-11	6.75	7.50	6.75	7.25	631,568
2023-07-10	6.75	6.75	6.75	6.75	33,814
2023-07-07	7.13	7.13	6.75	6.75	332,137
2023-07-06	6.25	7.13	6.25	7.13	409,367
2023-07-05	6.25	6.25	6.25	6.25	113,805
2023-07-04	6.75	7.00	6.25	6.25	562,056
2023-07-03	8.13	8.13	6.50	6.75	1,452,678
2023-06-30	7.38	8.38	7.38	8.38	1,117,156
2023-06-29	7.38	7.38	7.38	7.38	132,255
2023-06-28	7.50	8.00	7.00	7.38	415,098
2023-06-27	7.25	7.50	7.25	7.50	157,737
2023-06-26	8.00	8.00	8.00	8.00	686,812
2023-06-23	7.75	8.00	8.00	8.00	2,256,891
2023-06-22	7.00	7.35	7.00	7.35	763,880
2023-06-21	7.50	7.50	6.80	7.25	1,332,651
2023-06-20	7.00	7.50	7.00	7.50	1,388,030
2023-06-19	6.00	6.90	6.90	6.90	1,156,488
2023-06-16	5.75	6.00	5.55	6.00	1,670,360
2023-06-15	6.00	6.00	5.75	5.75	419,666
2023-06-14	6.50	6.50	6.00	6.00	1,010,307
2023-06-13	7.25	7.00	6.75	6.75	696,802
2023-06-12	6.60	7.50	6.60	7.25	1,790,015
2023-06-09	6.55	7.75	6.55	6.60	3,996,430
2023-06-08	4.50	6.85	4.50	6.85	5,011,230
2023-06-07	4.55	4.55	4.35	4.50	1,670,788
2023-06-06	4.00	4.55	4.00	4.55	1,264,101
2023-06-05	4.05	4.20	3.95	4.00	240,794
2023-06-02	4.40	4.40	4.05	4.05	530,300
2023-06-01	4.35	4.45	4.35	4.40	350,000
2023-05-31	4.45	4.45	4.45	4.45	514,041
2023-05-30	4.30	4.50	4.30	4.45	374,839
2023-05-29	4.30	4.30	4.30	4.30	0
2023-05-26	4.60	4.60	4.30	4.30	102,521
2023-05-25	4.60	4.80	4.60	4.60	184,756
2023-05-24	4.45	4.45	4.45	4.45	131,596
2023-05-23	4.35	4.55	4.35	4.45	511,397
2023-05-22	4.55	4.50	4.35	4.35	1,735,527
2023-05-19	4.85	4.85	4.55	4.55	780,230
2023-05-18	5.13	5.13	4.85	4.85	289,982
2023-05-17	5.85	5.85	5.13	5.13	1,102,507
2023-05-16	5.90	5.90	5.85	5.85	205,829
2023-05-15	6.10	6.10	5.85	5.90	373,788
2023-05-12	5.10	6.10	5.10	6.10	2,740,683
2023-05-11	5.55	5.50	5.00	5.00	1,113,070
2023-05-10	4.70	6.00	4.60	5.55	1,374,766
2023-05-09	4.55	4.60	4.55	4.60	232,103
2023-05-08	4.55	4.55	4.55	4.55	0
2023-05-05	4.55	4.55	4.55	4.55	304,755
2023-05-04	4.55	4.55	4.55	4.55	249,822
2023-05-03	4.55	4.55	4.55	4.55	53,003
2023-05-02	4.55	4.55	4.55	4.55	62,643
2023-05-01	4.55	4.55	4.55	4.55	0
2023-04-28	4.55	4.55	4.55	4.55	8,996
2023-04-27	4.55	4.55	4.55	4.55	41,169
2023-04-26	4.55	4.55	4.55	4.55	352,061
2023-04-25	4.10	4.65	3.92	4.55	1,052,456
2023-04-24	4.05	4.10	4.05	4.10	660,023
2023-04-21	4.05	4.05	4.05	4.05	37,585
2023-04-20	4.05	4.05	4.05	4.05	0
2023-04-19	4.05	4.05	4.05	4.05	321,562
2023-04-18	4.60	4.60	4.05	4.05	2,487,963
2023-04-17	4.15	4.60	4.40	4.60	955,679
2023-04-14	4.10	4.15	4.00	4.15	438,700
2023-04-13	4.00	4.10	4.00	4.10	418,887
2023-04-12	3.80	4.10	3.80	4.00	240,293
2023-04-11	3.80	3.80	3.80	3.80	329,609
2023-04-10	3.80	3.80	3.80	3.80	0
2023-04-07	3.80	3.80	3.80	3.80	0
2023-04-06	3.80	3.88	3.70	3.80	757,395
2023-04-05	3.80	3.80	3.60	3.80	1,767,551
2023-04-04	3.80	3.80	3.80	3.80	0
2023-04-03	3.80	3.80	3.80	3.80	96,460
2023-03-31	3.90	3.90	3.70	3.80	100,311
2023-03-30	3.85	3.90	3.85	3.90	544,579
2023-03-29	4.35	4.35	3.85	3.85	406,136
2023-03-28	4.35	4.35	4.35	4.35	28,749
2023-03-27	4.35	4.35	4.35	4.35	56,210
2023-03-24	4.35	4.35	4.35	4.35	22
2023-03-23	4.35	4.35	4.35	4.35	139,194
2023-03-22	4.35	4.35	4.35	4.35	66,194
2023-03-21	4.25	4.35	4.25	4.35	113,147
2023-03-20	4.38	4.50	4.25	4.25	543,986
2023-03-17	4.50	4.40	4.40	4.40	610,899
2023-03-16	4.90	5.00	4.55	4.55	590,047
2023-03-15	4.90	4.90	4.90	4.90	39,295
2023-03-14	5.15	5.15	4.90	4.90	71,953
2023-03-13	5.45	5.40	5.14	5.15	515,028
2023-03-10	5.55	5.55	5.40	5.45	414,385
2023-03-09	5.25	5.50	5.50	5.50	1,750,156
2023-03-08	5.75	6.12	5.25	5.25	1,509,956
2023-03-07	5.75	5.75	5.75	5.75	646,125
2023-03-06	6.25	6.00	5.50	5.75	1,060,954
2023-03-03	4.55	7.50	4.88	6.25	5,655,700
2023-03-02	4.45	4.55	4.45	4.55	241,912
2023-03-01	4.45	4.45	4.45	4.45	58,224
2023-02-28	4.45	4.45	4.45	4.45	0
2023-02-27	4.45	4.45	4.45	4.45	123
2023-02-24	4.45	4.45	4.45	4.45	21,576
2023-02-23	4.45	4.45	4.45	4.45	174
2023-02-22	4.45	4.45	4.45	4.45	47,117
2023-02-21	4.45	4.45	4.45	4.45	1,321
2023-02-20	4.45	4.45	4.45	4.45	18,262
2023-02-17	4.45	4.45	4.45	4.45	20,649
2023-02-16	4.30	4.45	4.30	4.45	52,118
2023-02-15	4.30	4.30	4.30	4.30	8,544
2023-02-14	4.20	4.30	4.20	4.30	240,138
2023-02-13	4.20	4.20	4.20	4.20	760
2023-02-10	4.20	4.20	4.20	4.20	232
2023-02-09	4.20	4.20	4.20	4.20	1,117
2023-02-08	4.20	4.20	4.20	4.20	10,518
2023-02-07	4.20	4.20	4.20	4.20	100,023
2023-02-06	4.20	4.20	4.20	4.20	3,346
2023-02-03	4.20	4.20	4.20	4.20	139
2023-02-02	4.20	4.20	4.20	4.20	910
2023-02-01	4.20	4.20	4.20	4.20	37,931
2023-01-31	3.80	4.20	3.80	4.20	7,722
2023-01-30	4.20	4.20	4.20	4.20	7,001
2023-01-27	4.20	4.20	4.20	4.20	356
2023-01-26	4.20	4.20	4.20	4.20	1,100,100
2023-01-25	4.20	4.20	4.20	4.20	208
2023-01-24	4.15	4.20	4.15	4.20	71,864
2023-01-23	4.15	4.15	4.15	4.15	149,578
2023-01-20	4.15	4.15	4.15	4.15	95,846
2023-01-19	4.15	4.15	4.15	4.15	1,030
2023-01-18	4.15	4.15	4.15	4.15	60
2023-01-17	4.15	4.15	4.15	4.15	0
2023-01-16	4.15	4.15	4.15	4.15	0
2023-01-13	4.15	4.15	4.15	4.15	11,571
2023-01-12	4.45	4.45	4.15	4.15	74,804
2023-01-11	4.45	4.45	4.45	4.45	174,017
2023-01-10	4.45	4.45	4.45	4.45	46,895
2023-01-09	4.20	4.45	4.20	4.45	24,229
2023-01-06	4.45	4.45	4.45	4.45	3,116
2023-01-05	4.45	4.45	4.45	4.45	0
2023-01-04	4.45	4.45	4.45	4.45	129
2023-01-03	4.45	4.45	4.45	4.45	50
2023-01-02	4.45	4.45	4.45	4.45	0
2022-12-30	4.45	4.45	4.45	4.45	16,246
2022-12-29	4.45	4.45	4.45	4.45	273
2022-12-28	4.45	4.45	4.45	4.45	65,374
2022-12-27	4.45	4.45	4.45	4.45	0
2022-12-26	4.45	4.45	4.45	4.45	0
2022-12-23	4.45	4.45	4.45	4.45	0
2022-12-22	4.45	4.45	4.45	4.45	21
2022-12-21	4.45	4.45	4.45	4.45	234
2022-12-20	4.45	4.45	4.45	4.45	34,241
2022-12-19	4.45	4.45	4.45	4.45	10,879
2022-12-16	4.45	4.45	4.45	4.45	0
2022-12-15	4.45	4.45	4.45	4.45	0
2022-12-14	4.45	4.45	4.45	4.45	4,142
2022-12-13	4.60	4.60	4.45	4.45	22,434
2022-12-12	4.55	4.60	4.55	4.60	24,000
2022-12-09	4.55	4.55	4.55	4.55	0
2022-12-08	4.55	4.55	4.55	4.55	0
2022-12-07	4.55	4.55	4.55	4.55	393
2022-12-06	4.55	4.55	4.55	4.55	39,558
2022-12-05	4.60	4.60	4.55	4.55	23,184
2022-12-02	4.75	4.75	4.60	4.60	159,324
2022-12-01	4.75	4.75	4.75	4.75	39,558
2022-11-30	4.75	4.75	4.75	4.75	0
2022-11-29	4.75	4.75	4.75	4.75	0
2022-11-28	4.75	4.75	4.75	4.75	250
2022-11-25	4.75	4.75	4.75	4.75	0
2022-11-24	4.75	4.75	4.75	4.75	0
2022-11-23	4.75	4.75	4.75	4.75	0
2022-11-22	4.75	4.75	4.75	4.75	30
2022-11-21	4.75	4.75	4.75	4.75	30
2022-11-18	4.75	4.75	4.75	4.75	5,854
2022-11-17	4.75	4.75	4.75	4.75	20
2022-11-16	4.75	4.75	4.75	4.75	40
2022-11-15	4.75	4.88	4.88	4.88	20,780
2022-11-14	4.85	4.85	4.75	4.75	45,000
2022-11-11	4.95	4.95	4.85	4.85	300
2022-11-10	4.85	4.85	4.85	4.85	27,807
2022-11-09	4.85	4.85	4.85	4.85	25
2022-11-08	4.90	4.90	4.85	4.85	66,257
2022-11-07	4.90	4.90	4.90	4.90	100
2022-11-04	4.90	4.90	4.90	4.90	1,668
2022-11-03	4.90	4.90	4.90	4.90	0
2022-11-02	4.90	4.90	4.90	4.90	4,417
2022-11-01	4.90	4.90	4.90	4.90	0
2022-10-31	4.90	4.90	4.90	4.90	0
2022-10-28	5.00	5.00	4.90	4.90	40
2022-10-27	5.00	5.00	5.00	5.00	0
2022-10-26	5.00	5.00	5.00	5.00	1,535
2022-10-25	5.00	5.00	5.00	5.00	13,901
2022-10-24	5.00	5.00	5.00	5.00	21,666
2022-10-21	5.00	5.00	5.00	5.00	0
2022-10-20	5.00	5.00	5.00	5.00	5,970
2022-10-19	5.00	5.00	5.00	5.00	100,000
2022-10-18	5.10	5.10	5.00	5.00	1,324,179
2022-10-17	5.25	5.25	5.10	5.10	44,100
2022-10-14	5.25	5.25	5.25	5.25	0
2022-10-13	5.25	5.25	5.25	5.25	10,000
2022-10-12	5.25	5.25	5.25	5.25	100
2022-10-11	5.25	5.25	5.25	5.25	120
2022-10-10	5.25	5.25	5.00	5.25	2,868
2022-10-07	5.25	5.25	5.25	5.25	0
2022-10-06	5.25	5.25	5.25	5.25	117
2022-10-05	5.25	5.25	5.25	5.25	19,411
2022-10-04	5.25	5.25	5.25	5.25	9,767
2022-10-03	5.25	5.25	5.25	5.25	4,243
2022-09-30	5.25	5.25	5.25	5.25	56,135
2022-09-29	5.25	5.25	5.25	5.25	0
2022-09-28	5.00	5.25	5.00	5.25	280
2022-09-27	5.10	5.10	5.10	5.10	4,061
2022-09-26	5.10	5.10	5.10	5.10	14
2022-09-23	5.10	5.10	5.10	5.10	30,930
2022-09-22	5.00	5.00	5.00	5.10	9,536
2022-09-21	5.10	5.10	5.10	5.10	38
2022-09-20	5.10	5.10	5.10	5.10	395
2022-09-19	5.10	5.10	5.10	5.10	0
2022-09-16	5.25	5.25	5.10	5.10	125,077
2022-09-15	5.25	5.25	5.25	5.25	13,479
2022-09-14	5.15	5.25	5.15	5.25	75,000
2022-09-13	5.45	5.45	5.15	5.15	291,837
2022-09-12	5.45	5.45	5.45	5.45	402,708
2022-09-09	6.25	6.25	5.25	5.45	909,816
2022-09-08	6.80	6.75	6.25	6.25	634,561
2022-09-07	7.25	7.35	6.80	6.80	1,007,494
2022-09-06	6.85	6.85	6.85	6.85	0
2022-09-05	6.85	6.85	6.85	6.85	103,306
2022-09-02	6.85	6.85	6.85	6.85	20,021
2022-09-01	6.85	6.85	6.85	6.85	58,759
2022-08-31	6.85	6.85	6.85	6.85	7,244
2022-08-30	6.85	6.85	6.85	6.85	37,405
2022-08-29	6.85	6.85	6.85	6.85	0
2022-08-26	6.85	6.85	6.85	6.85	25,399
2022-08-25	6.85	6.85	6.85	6.85	163,759
2022-08-24	6.85	6.85	6.85	6.85	7,028
2022-08-23	6.85	6.85	6.85	6.85	7,127
2022-08-22	6.85	6.85	6.85	6.85	88,062
2022-08-19	6.85	6.85	6.85	6.85	86,118
2022-08-18	6.85	6.70	6.70	6.85	52,762
2022-08-17	6.75	6.85	6.75	6.85	177,722
2022-08-16	6.75	6.75	6.75	6.75	150,000
2022-08-15	6.55	6.75	6.55	6.75	125,559
2022-08-12	6.75	6.75	6.40	6.40	195,240
2022-08-11	6.75	6.75	6.75	6.75	69
2022-08-10	6.75	6.75	6.75	6.75	1,200
2022-08-09	6.75	6.75	6.75	6.75	27,692
2022-08-08	6.75	6.75	6.75	6.75	0
2022-08-05	6.75	6.58	6.58	6.75	109,415
2022-08-04	6.75	6.75	6.75	6.75	50,292
2022-08-03	6.75	6.75	6.75	6.75	94,516
2022-08-02	6.75	6.75	6.75	6.75	800
2022-08-01	6.75	6.75	6.50	6.75	20
2022-07-29	6.75	6.75	6.75	6.75	42
2022-07-28	6.75	6.75	6.75	6.75	101,629
2022-07-27	6.75	6.75	6.75	6.75	24,514
2022-07-26	6.75	6.75	6.75	6.75	0
2022-07-25	6.75	6.75	6.75	6.75	575
2022-07-22	6.75	6.75	6.75	6.75	22,980
2022-07-21	6.94	6.94	6.94	6.75	280,186
2022-07-20	6.45	6.75	6.45	6.75	318,239
2022-07-19	6.25	6.45	6.25	6.45	343,819
2022-07-18	6.10	6.25	6.10	6.25	154,934
2022-07-15	6.00	6.10	6.00	6.10	228,906
2022-07-14	5.85	6.00	5.85	6.00	436,516
2022-07-13	5.75	5.85	5.75	5.85	258,009
2022-07-12	5.75	5.75	5.75	5.75	33,849
2022-07-11	5.75	5.75	5.75	5.75	0
2022-07-08	5.75	5.75	5.75	5.75	719
2022-07-07	5.75	5.75	5.75	5.75	1,300
2022-07-06	5.75	5.75	5.75	5.75	11,121
2022-07-05	5.75	5.75	5.75	5.75	991
2022-07-04	5.75	5.75	5.75	5.75	17,138
2022-07-01	5.75	5.75	5.75	5.75	23,769
2022-06-30	5.75	5.75	5.75	5.75	13,289
2022-06-29	5.85	5.85	5.75	5.75	214,098
2022-06-28	5.85	5.85	5.85	5.85	0
2022-06-27	5.85	5.85	5.85	5.85	69,670
2022-06-24	5.85	5.85	5.85	5.85	8,389
2022-06-23	5.85	5.85	5.85	5.85	83,952
2022-06-22	5.85	5.85	5.85	5.85	83
2022-06-21	5.85	5.85	5.85	5.85	0
2022-06-20	5.85	5.85	5.70	5.85	54,217
2022-06-17	6.15	6.15	5.75	5.85	128,883
2022-06-16	6.15	6.15	6.15	6.15	93,755
2022-06-15	6.15	6.15	6.15	6.15	0
2022-06-14	6.15	6.15	6.15	6.15	23,057
2022-06-13	6.25	6.25	6.15	6.15	168,614
2022-06-10	6.60	6.60	6.45	6.60	159,902
2022-06-09	7.25	7.25	6.60	6.60	381,837
2022-06-08	7.25	7.25	7.25	7.25	384,729
2022-06-07	7.15	7.15	7.15	7.15	21,739
2022-06-06	7.45	7.45	7.15	7.15	96,681
2022-06-03	7.45	7.45	7.45	7.45	0
2022-06-02	7.45	7.45	7.45	7.45	0
2022-06-01	7.45	7.45	7.45	7.45	6,137
2022-05-31	7.45	7.45	7.45	7.45	334
2022-05-30	7.45	7.45	7.45	7.45	0
2022-05-27	7.25	7.45	7.25	7.45	471,265
2022-05-26	7.10	7.25	7.10	7.25	104,531
2022-05-25	7.15	7.15	7.10	7.10	90
2022-05-24	7.15	7.15	7.15	7.15	36,264
2022-05-23	7.15	7.15	7.15	7.15	12,200
2022-05-20	7.10	7.15	7.10	7.15	87,072
2022-05-19	7.20	7.20	7.10	7.10	0
2022-05-18	7.30	7.30	7.20	7.20	118,424
2022-05-17	7.35	7.35	7.30	7.30	74,334
2022-05-16	7.35	7.35	7.35	7.35	187,406
2022-05-13	7.35	7.35	7.35	7.35	133,582
2022-05-12	7.35	7.35	7.35	7.35	70,541
2022-05-11	7.35	7.35	7.35	7.35	70,887
2022-05-10	7.30	7.35	7.30	7.35	60,851
2022-05-09	7.55	7.50	7.50	7.50	65,335
2022-05-06	7.55	7.55	7.55	7.55	14,112
2022-05-05	7.55	7.55	7.55	7.55	101,603
2022-05-04	7.75	7.75	7.55	7.55	148,199
2022-05-03	7.75	7.75	7.75	7.75	165,372
2022-05-02	7.75	7.75	7.75	7.75	0
2022-04-29	7.40	7.95	7.40	7.75	512,138
2022-04-28	7.40	7.40	7.40	7.40	73,608
2022-04-27	7.65	7.65	7.25	7.40	257,361
2022-04-26	7.65	7.65	7.65	7.65	55,000
2022-04-25	7.65	7.65	7.65	7.65	75,000
2022-04-22	7.65	7.26	7.26	7.65	172,101
2022-04-21	7.65	7.65	7.65	7.65	51,026
2022-04-20	7.65	7.65	7.65	7.65	10,935
2022-04-19	7.65	7.65	7.65	7.65	96,839
2022-04-18	7.65	7.65	7.65	7.65	0
2022-04-15	7.65	7.65	7.65	7.65	0
2022-04-14	7.75	7.75	7.65	7.65	262,041
2022-04-13	8.25	8.25	7.75	7.75	261,468
2022-04-12	8.25	8.25	8.25	8.25	84,152
2022-04-11	9.00	9.00	8.75	8.75	101,524
2022-04-08	9.25	9.25	8.75	9.00	237,066
2022-04-07	9.25	9.25	9.25	9.25	60,573
2022-04-06	9.25	9.25	9.25	9.25	59,489
2022-04-05	9.25	9.25	9.25	9.25	115,108
2022-04-04	9.00	9.25	9.00	9.25	45,320
2022-04-01	9.25	9.25	9.00	9.00	27,777
2022-03-31	9.25	9.25	9.25	9.25	0
2022-03-30	9.25	9.40	9.40	9.25	2,933
2022-03-29	9.50	9.50	9.25	9.25	4,796
2022-03-28	9.50	9.50	9.50	9.50	143,100
2022-03-25	9.50	9.50	9.50	9.50	19,031
2022-03-24	9.50	9.50	9.50	9.50	21,381
2022-03-23	9.75	9.75	9.50	9.50	138,141
2022-03-22	9.75	9.75	9.75	9.75	25,000
2022-03-21	9.75	9.75	9.75	9.75	0
2022-03-18	9.50	9.75	9.50	9.75	354,762
2022-03-17	9.50	9.50	9.50	9.50	30
2022-03-16	9.50	9.50	9.50	9.50	0
2022-03-15	9.50	9.50	9.50	9.50	40,626
2022-03-14	9.50	9.50	9.00	9.50	156,892
2022-03-11	9.50	9.50	9.25	9.25	203,064
2022-03-10	9.75	9.75	9.50	9.50	109,409
2022-03-09	10.00	10.25	9.75	9.75	130,264
2022-03-08	10.00	10.00	9.75	10.00	223,682
2022-03-07	10.50	10.50	10.00	10.00	615,488
2022-03-04	10.75	10.75	10.50	10.50	186,254
2022-03-03	11.00	11.00	10.75	10.75	265,343
2022-03-02	11.00	11.00	11.00	11.00	11,584
2022-03-01	11.00	11.00	11.00	11.00	20,029
2022-02-28	11.00	11.00	11.00	11.00	212,159
2022-02-25	10.75	10.75	10.75	10.75	36,466
2022-02-24	11.00	11.50	10.75	10.75	265,541
2022-02-23	11.50	11.50	11.50	11.50	85,492
2022-02-22	12.00	12.00	11.50	11.50	170,000
2022-02-21	12.13	12.50	12.00	12.00	454,496
2022-02-18	11.75	12.13	11.75	12.13	150,834
2022-02-17	11.50	11.50	11.50	11.75	385,641
2022-02-16	11.50	11.50	11.50	11.50	5,728
2022-02-15	11.50	11.50	11.50	11.50	7,555
2022-02-14	11.50	11.50	11.50	11.50	22,100
2022-02-11	11.50	11.50	11.50	11.50	15,795
2022-02-10	11.50	11.50	11.50	11.50	9,144
2022-02-09	11.50	11.50	11.50	11.50	25,526
2022-02-08	11.50	11.50	11.50	11.50	8,587
2022-02-07	11.50	11.50	11.50	11.50	58,698
2022-02-04	11.50	11.50	11.50	11.50	19,384
2022-02-03	11.50	11.50	11.50	11.50	0
2022-02-02	11.50	11.50	11.50	11.50	3,138
2022-02-01	11.50	11.50	11.50	11.50	75,000
2022-01-31	11.50	11.50	11.50	11.50	0
2022-01-28	11.50	11.50	11.50	11.50	53,945
2022-01-27	11.50	11.50	11.50	11.50	67,739
2022-01-26	11.50	11.50	11.50	11.50	55,593
2022-01-25	11.50	11.50	11.50	11.50	22
2022-01-24	11.75	11.75	11.25	11.25	75,835
2022-01-21	11.75	11.75	11.75	11.75	26,154
2022-01-20	11.75	11.75	11.75	11.75	169
2022-01-19	11.75	11.75	11.75	11.75	129,448
2022-01-18	11.75	11.75	11.75	11.75	5,000
2022-01-17	11.75	11.75	11.75	11.75	31,118
2022-01-14	11.75	11.75	11.75	11.75	12,000
2022-01-13	11.75	11.75	11.75	11.75	18,459
2022-01-12	11.75	11.75	11.75	11.75	238,931
2022-01-11	12.00	12.00	12.00	12.00	4,592
2022-01-10	12.50	12.50	12.00	12.00	402,057
2022-01-07	12.25	12.50	12.00	12.50	118,661
2022-01-06	12.25	12.25	12.25	12.25	36,073
2022-01-05	12.25	12.25	12.25	12.25	25
2022-01-04	12.50	12.50	12.25	12.25	166,770
2022-01-03	12.50	12.50	12.50	12.50	0
2021-12-31	13.00	13.00	12.50	12.50	81,128
2021-12-30	13.00	13.00	13.00	13.00	14,743
2021-12-29	13.00	13.00	13.00	13.00	70,292
2021-12-28	13.00	13.00	13.00	13.00	0
2021-12-27	13.00	13.00	13.00	13.00	0
2021-12-24	13.00	13.00	13.00	13.00	11,112
2021-12-23	12.50	13.00	12.50	13.00	45,977
2021-12-22	13.00	13.00	12.50	12.50	82,444
2021-12-21	13.00	13.00	13.00	13.00	7,379
2021-12-20	13.50	13.50	12.50	13.00	321,280
2021-12-17	14.00	14.00	13.50	13.50	36,500
2021-12-16	14.00	14.00	14.00	14.00	42,476
2021-12-15	14.00	14.00	13.75	14.00	117,305
2021-12-14	15.00	15.00	14.00	14.00	110,286
2021-12-13	15.50	15.50	15.00	15.00	78,236
2021-12-10	14.75	15.75	14.50	15.50	493,290
2021-12-09	14.15	15.50	14.15	14.75	846,073
2021-12-08	14.50	14.10	14.10	14.10	473,323
2021-12-07	15.00	15.00	14.50	14.50	358,905
2021-12-06	14.50	15.00	14.50	15.00	218,161
2021-12-03	13.00	14.50	12.50	14.50	198,114
2021-12-02	13.00	13.00	12.50	13.00	298,924
2021-12-01	13.25	13.25	13.00	13.00	216,080
2021-11-30	13.25	13.25	13.25	13.25	225,415
2021-11-29	13.00	13.25	12.50	13.25	318,565
2021-11-26	14.13	14.13	13.25	13.25	193,602
2021-11-25	14.00	14.38	13.75	14.25	375,223
2021-11-24	13.75	14.00	13.75	14.00	110,501
2021-11-23	14.00	14.00	13.75	13.75	102,035
2021-11-22	15.75	15.75	13.50	14.00	602,600
2021-11-19	16.00	16.40	15.75	15.75	768,099
2021-11-18	14.75	16.75	14.75	16.00	2,963,577
2021-11-17	12.25	14.50	12.25	14.50	1,501,138
2021-11-16	12.25	12.25	12.25	12.25	442,191
2021-11-15	11.50	13.00	11.50	12.25	562,051
2021-11-12	10.50	11.50	11.50	11.50	425,189
2021-11-11	10.25	10.50	10.25	10.50	418,811
2021-11-10	10.25	10.25	10.25	10.25	145,527
2021-11-09	10.25	10.25	10.25	10.25	214,155
2021-11-08	10.75	11.00	10.25	10.25	215,624
2021-11-05	11.00	11.00	10.75	10.75	68,284
2021-11-04	11.50	11.50	11.00	11.00	123,971
2021-11-03	11.50	11.50	11.50	11.50	36,668
2021-11-02	11.00	11.50	11.00	11.50	117,683
2021-11-01	11.50	11.50	10.50	11.00	344,844
2021-10-29	10.00	11.50	9.50	11.50	962,698
2021-10-28	10.25	10.25	10.00	10.00	148,048
2021-10-27	10.25	10.20	10.20	10.25	35,279
2021-10-26	10.50	10.50	10.25	10.25	40,633
2021-10-25	10.25	10.50	10.25	10.50	243,870
2021-10-22	10.75	10.75	10.25	10.25	252,453
2021-10-21	10.75	10.75	10.75	10.75	112,398
2021-10-20	10.75	10.75	10.75	10.75	107,994
2021-10-19	10.75	10.75	10.50	10.75	866
2021-10-18	10.75	10.75	10.75	10.75	47,498
2021-10-15	10.75	10.75	10.50	10.75	112,925
2021-10-14	10.75	10.75	10.45	10.75	478,830
2021-10-13	10.75	10.75	10.75	10.75	20,621
2021-10-12	10.75	10.75	10.75	10.75	129,476
2021-10-11	10.75	10.75	10.75	10.75	122,172
2021-10-08	10.75	10.75	10.75	10.75	50,313
2021-10-07	11.00	11.00	10.75	10.75	106,519
2021-10-06	10.50	11.00	10.00	11.00	131,883
2021-10-05	10.50	10.50	10.50	10.50	39,522
2021-10-04	10.75	10.75	10.50	10.50	108,132
2021-10-01	11.25	11.25	10.75	10.75	280,976
2021-09-30	12.00	12.00	11.25	11.25	242,895
2021-09-29	11.50	11.50	11.25	11.25	198,061
2021-09-28	11.25	11.00	11.00	11.00	117,617
2021-09-27	12.25	12.00	12.00	12.00	159,866
2021-09-24	11.50	12.25	11.25	12.25	355,594
2021-09-23	12.25	12.25	11.50	11.50	221,232
2021-09-22	13.00	13.35	13.35	12.25	319,600
2021-09-21	12.75	13.00	12.75	13.00	140,337

Share	Price	Change
80 Mile (80M)	1.06	51.86%
Steppe Cement (STCM)	36.00	20%
GreenRoc Strategic Materials (GROC)	4.00	17.65%
Petro Matad (MATD)	1.15	17.56%
Getech Grp (GTC)	3.80	16.92%

Share	Price	Change
Craneware (CRW)	996.00	-25.78%
Elixirr International (ELIX)	499.00	-19.77%
Litigation Cap. (LIT)	1.65	-12.72%
Tomco Energy (TOM)	0.0375	-11.76%
Accsys Tech (AXS)	63.20	-11.73%

Share	Price	Volume
Forgent (FORG)	0.0075	1,102,152,414
80 Mile (80M)	1.06	611,086,784
Kefi Gold & Copper (KEFI)	0.69	431,183,089
Empyrean (EME)	0.044	364,156,554
Nativo Resources (NTVO)	0.395	363,287,084