Petards Share History

Petards Share Price history. The following table shows end-of-day data PEG historical share prices for Petards, 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.

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

Date	Open	High	Low	Close	Volume
2026-10-22	8.50	8.50	8.50	8.50	11,216
2026-10-21	8.50	8.50	8.50	8.50	0
2026-10-20	8.50	8.50	8.50	8.50	1,659
2026-10-19	8.50	8.50	8.50	8.50	1,011
2026-10-16	8.50	8.50	8.50	8.50	350,063
2026-10-15	8.50	8.50	8.50	8.50	26,424
2026-10-14	8.50	8.50	8.50	8.50	133
2026-10-13	8.50	8.50	8.50	8.50	18
2026-10-12	8.50	8.50	8.50	8.50	735
2026-10-09	8.50	8.50	8.50	8.50	1,081
2026-10-08	8.50	8.50	8.50	8.50	65,389
2026-10-07	8.50	8.50	8.50	8.50	1,465
2026-10-06	8.50	8.50	8.50	8.50	466
2026-10-05	8.50	8.50	8.50	8.50	2,132
2026-10-02	8.50	8.50	8.50	8.50	55,079
2026-10-01	8.50	8.50	8.50	8.50	11,187
2026-09-30	8.50	8.50	8.50	8.50	12,499
2026-09-29	8.50	8.50	8.50	8.50	11
2026-09-28	8.50	8.50	8.50	8.50	135,390
2026-09-25	8.50	8.50	8.50	8.50	13,283
2026-09-24	8.50	8.50	8.50	8.50	14,307
2026-09-23	8.50	8.50	8.50	8.50	16,247
2026-09-22	8.50	8.50	8.50	8.50	116,020
2026-09-21	8.50	8.50	8.50	8.50	50,005
2026-09-18	8.50	8.50	8.50	8.50	247,524
2026-09-17	8.75	8.75	8.50	8.50	46,312
2026-09-16	8.50	8.75	8.50	8.75	86,438
2026-09-15	9.25	9.25	8.50	8.50	25,610
2026-09-14	9.50	9.50	9.25	9.25	150,915
2026-09-11	9.75	9.75	9.50	9.50	54,802
2026-09-10	10.00	10.00	9.75	9.75	24,287
2026-09-09	10.00	10.00	10.00	10.00	16,089
2026-09-08	10.00	10.00	10.00	10.00	62,813
2026-09-07	10.00	10.00	10.00	10.00	53,531
2026-09-04	10.00	10.00	10.00	10.00	54,835
2026-09-03	10.00	10.00	10.00	10.00	0
2026-09-02	10.00	10.00	10.00	10.00	12,019
2026-09-01	10.00	10.00	10.00	10.00	4,164
2026-08-31	10.00	10.00	10.00	10.00	0
2026-08-28	10.25	10.25	10.00	10.00	350
2026-08-27	10.00	10.00	10.00	10.00	9,803
2026-08-26	10.00	10.00	10.00	10.00	11,822
2026-08-25	10.00	10.00	10.00	10.00	810
2026-08-24	10.00	10.00	10.00	10.00	9,538
2026-08-21	10.25	10.25	10.00	10.00	31,212
2026-08-20	10.25	10.25	10.25	10.25	6,518
2026-08-19	10.50	10.50	10.25	10.25	59,111
2026-08-18	10.25	10.50	10.25	10.50	568,024
2026-08-17	9.75	10.25	9.75	10.25	1,007,468
2026-08-14	9.75	9.75	9.75	9.75	0
2026-08-13	10.00	10.00	9.75	9.75	219,881
2026-08-12	10.00	10.00	10.00	10.00	4,000
2026-08-11	10.50	10.50	10.00	10.00	10,000
2026-08-10	10.25	10.25	10.25	10.25	28,000
2026-08-07	10.25	10.25	10.25	10.25	10,000
2026-08-06	10.25	10.25	10.25	10.25	28,252
2026-08-05	10.25	10.25	10.25	10.25	49,096
2026-08-04	10.25	10.25	10.25	10.25	26
2026-08-03	10.25	10.25	10.25	10.25	148,901
2026-07-31	10.25	10.25	10.25	10.25	15,685
2026-07-30	10.25	10.25	10.25	10.25	0
2026-07-29	10.50	10.50	10.25	10.25	0
2026-07-28	10.25	10.25	10.25	10.25	58,994
2026-07-27	10.25	10.25	10.25	10.25	0
2026-07-24	10.25	10.25	10.25	10.25	2
2026-07-23	10.50	10.50	10.25	10.25	2,559
2026-07-22	10.25	10.25	10.25	10.25	1
2026-07-21	10.25	10.25	10.25	10.25	487
2026-07-20	10.50	10.50	10.25	10.25	30,362
2026-07-17	10.25	10.25	10.25	10.25	94
2026-07-16	10.25	10.25	10.25	10.25	53,363
2026-07-15	10.25	10.25	10.25	10.25	25
2026-07-14	10.25	10.25	10.25	10.25	2,429
2026-07-13	10.25	10.25	10.25	10.25	5,521
2026-07-10	10.25	10.25	10.25	10.25	0
2026-07-09	10.25	10.25	10.25	10.25	0
2026-07-08	10.25	10.25	10.25	10.25	2,696
2026-07-07	10.25	10.25	10.25	10.25	78,517
2026-07-06	9.25	9.25	9.25	9.25	11,126
2026-07-03	9.25	9.25	9.25	9.25	675
2026-07-02	9.25	9.25	9.25	9.25	12
2026-07-01	9.50	9.50	9.25	9.25	66,971
2026-06-30	9.50	9.50	9.50	9.50	0
2026-06-29	9.50	9.50	9.50	9.50	50,001
2026-06-26	9.50	9.50	9.50	9.50	53,044
2026-06-25	9.50	9.50	9.50	9.50	21
2026-06-24	9.50	9.50	9.50	9.50	58
2026-06-23	9.50	9.50	9.50	9.50	0
2026-06-22	9.50	9.50	9.50	9.50	20,020
2026-06-19	9.50	9.50	9.50	9.50	86,054
2026-06-18	9.50	9.50	9.50	9.50	457
2026-06-17	9.50	9.50	9.50	9.50	105,221
2026-06-16	9.50	9.50	9.50	9.50	53,265
2026-06-15	9.50	9.50	9.50	9.50	12,000
2026-06-12	9.50	9.50	9.50	9.50	215
2026-06-11	9.50	9.50	9.50	9.50	10,294
2026-06-10	9.50	9.50	9.50	9.50	14,285
2026-06-09	9.50	9.50	9.50	9.50	28,315
2026-06-08	9.50	9.50	9.50	9.50	143
2026-06-05	9.50	9.50	9.50	9.50	2,103
2026-06-04	9.50	9.50	9.50	9.50	150,945
2026-06-03	9.50	9.50	9.50	9.50	110,002
2026-06-02	9.50	9.50	9.50	9.50	68,508
2026-06-01	9.50	9.50	9.50	9.50	217
2026-05-29	9.25	9.50	9.25	9.50	512
2026-05-28	9.75	9.75	9.25	9.25	154,305
2026-05-27	10.25	10.25	9.75	9.75	110,061
2026-05-26	10.25	10.25	10.25	10.25	8,200
2026-05-25	10.25	10.25	10.25	10.25	0
2026-05-22	10.25	10.25	10.25	10.25	14,404
2026-05-21	10.25	10.25	10.25	10.25	0
2026-05-20	10.25	10.25	10.25	10.25	1,927
2026-05-19	10.25	10.25	10.25	10.25	334
2026-05-18	10.25	10.25	10.25	10.25	810
2026-05-15	10.25	10.25	10.25	10.25	110,276
2026-05-14	10.25	10.25	10.25	10.25	3,651
2026-05-13	10.25	10.25	10.25	10.25	124
2026-05-12	10.25	10.25	10.25	10.25	1,251
2026-05-11	10.50	10.50	10.25	10.25	53,331
2026-05-08	10.50	10.50	10.50	10.50	18,072
2026-05-07	10.50	10.50	10.50	10.50	18,930
2026-05-06	10.50	10.50	10.50	10.50	2,707
2026-05-05	10.50	10.50	10.50	10.50	2,109
2026-05-04	10.50	10.50	10.50	10.50	0
2026-05-01	10.50	10.50	10.50	10.50	869
2026-04-30	10.50	10.50	10.50	10.50	6
2026-04-29	10.50	10.50	10.50	10.50	20,559
2026-04-28	10.75	10.75	10.50	10.50	20,251
2026-04-27	11.00	11.00	10.75	10.75	40,175
2026-04-24	11.00	11.00	11.00	11.00	46,962
2026-04-23	11.00	11.00	11.00	11.00	0
2026-04-22	11.00	11.00	11.00	11.00	200,010
2026-04-21	11.50	11.50	11.00	11.00	30,015
2026-04-20	11.50	11.50	11.50	11.50	79,325
2026-04-17	11.50	11.50	11.50	11.50	124,887
2026-04-16	11.50	11.50	11.50	11.50	110,643
2026-04-15	11.75	11.75	11.50	11.50	78,705
2026-04-14	11.75	11.75	11.75	11.75	116,815
2026-04-13	11.75	11.75	11.75	11.75	160,513
2026-04-10	11.75	11.75	11.75	11.75	15,022
2026-04-09	11.25	11.75	11.25	11.75	51,852
2026-04-08	11.00	11.25	11.00	11.25	42,076
2026-04-07	11.25	11.25	11.25	11.25	10,014
2026-04-06	11.25	11.25	11.25	11.25	0
2026-04-03	11.25	11.25	11.25	11.25	0
2026-04-02	11.25	11.25	11.25	11.25	29,422
2026-04-01	11.25	11.25	11.25	11.25	10,449
2026-03-31	11.25	11.25	11.25	11.25	4,381
2026-03-30	11.25	11.25	11.25	11.25	2,158
2026-03-27	10.50	11.25	10.50	11.25	55,055
2026-03-26	10.50	10.50	10.50	10.50	15,011
2026-03-25	11.25	11.25	10.50	10.50	101,983
2026-03-24	11.25	11.25	11.25	11.25	65
2026-03-23	11.50	11.50	11.25	11.25	65,079
2026-03-20	11.50	11.50	11.50	11.50	724
2026-03-19	11.50	11.50	11.50	11.50	0
2026-03-18	11.50	11.50	11.50	11.50	3,635
2026-03-17	11.50	11.50	11.50	11.50	3,219
2026-03-16	11.50	11.50	11.50	11.50	564
2026-03-13	11.50	11.50	11.50	11.50	0
2026-03-12	11.50	11.50	11.50	11.50	8,187
2026-03-11	11.50	11.50	11.50	11.50	3,280
2026-03-10	11.50	11.50	11.50	11.50	0
2026-03-09	11.00	11.50	11.00	11.50	55,370
2026-03-06	11.00	11.00	11.00	11.00	3,135
2026-03-05	11.00	11.00	11.00	11.00	14,817
2026-03-04	11.00	11.00	11.00	11.00	54,002
2026-03-03	11.25	11.25	11.00	11.00	41,520
2026-03-02	11.25	11.25	11.25	11.25	76,279
2026-02-27	11.75	11.75	11.25	11.25	287,950
2026-02-26	11.75	11.75	11.75	11.75	0
2026-02-25	11.75	11.75	11.75	11.75	3,446
2026-02-24	11.75	11.75	11.75	11.75	96,270
2026-02-23	11.50	11.75	11.50	11.75	136,250
2026-02-20	11.00	11.50	10.75	11.50	380,969
2026-02-19	10.75	11.00	10.75	11.00	42,566
2026-02-18	10.50	10.75	10.50	10.75	48,064
2026-02-17	10.50	10.50	10.50	10.50	270,092
2026-02-16	10.50	10.50	10.50	10.50	198,135
2026-02-13	10.25	10.50	10.25	10.50	711,739
2026-02-12	10.25	10.25	10.25	10.25	185,363
2026-02-11	10.25	10.25	10.25	10.25	318
2026-02-10	10.25	10.25	10.25	10.25	120,294
2026-02-09	10.25	10.25	10.25	10.25	317
2026-02-06	10.25	10.25	10.25	10.25	1,903
2026-02-05	10.25	10.25	10.00	10.25	542,350
2026-02-04	10.25	10.25	10.25	10.25	1,450
2026-02-03	10.25	10.25	10.25	10.25	69,830
2026-02-02	10.25	10.25	10.25	10.25	217
2026-01-30	10.25	10.25	10.25	10.25	3,836
2026-01-29	10.25	10.25	10.25	10.25	1,221
2026-01-28	10.25	10.25	10.25	10.25	2,413
2026-01-27	10.00	10.25	10.00	10.25	24,216
2026-01-26	10.00	10.00	10.00	10.00	134
2026-01-23	9.50	10.00	9.50	10.00	86,527
2026-01-22	9.50	9.50	9.50	9.50	36,581
2026-01-21	9.50	9.50	9.50	9.50	311
2026-01-20	9.50	9.50	9.50	9.50	1
2026-01-19	9.50	9.50	9.50	9.50	51
2026-01-16	10.00	10.00	9.50	9.50	44,589
2026-01-15	10.00	10.00	10.00	10.00	63,316
2026-01-14	10.50	10.50	10.00	10.00	80,928
2026-01-13	10.50	10.50	10.50	10.50	2,171
2026-01-12	10.50	10.50	10.50	10.50	5,897
2026-01-09	10.50	10.50	10.50	10.50	33,217
2026-01-08	10.25	10.50	10.25	10.50	135,747
2026-01-07	10.25	10.25	10.25	10.25	16,924
2026-01-06	10.25	10.25	10.25	10.25	1,012
2026-01-05	10.00	10.25	10.00	10.25	30,557
2026-01-02	10.25	10.25	9.75	10.00	27,345
2026-01-01	10.25	10.25	10.25	10.25	0
2025-12-31	10.25	10.25	10.25	10.25	0
2025-12-30	10.25	10.25	10.25	10.25	1,004
2025-12-29	10.25	10.25	10.25	10.25	27,748
2025-12-26	10.25	10.25	10.25	10.25	0
2025-12-25	10.25	10.25	10.25	10.25	0
2025-12-24	10.50	10.50	10.25	10.25	25,553
2025-12-23	10.25	10.50	10.25	10.50	70,523
2025-12-22	10.25	10.25	10.25	10.25	15,000
2025-12-19	10.25	10.25	10.25	10.25	2,050
2025-12-18	10.25	10.25	10.25	10.25	8,703
2025-12-17	10.25	10.25	10.25	10.25	70,304
2025-12-16	10.25	10.25	10.25	10.25	27
2025-12-15	10.00	10.25	10.00	10.25	177,608
2025-12-12	9.75	9.75	9.75	9.75	9,197
2025-12-11	9.75	9.75	9.75	9.75	1,226
2025-12-10	9.75	9.75	9.75	9.75	11,953
2025-12-09	9.75	9.75	9.75	9.75	210
2025-12-08	9.75	9.75	9.75	9.75	40
2025-12-05	9.75	9.75	9.75	9.75	83,877
2025-12-04	9.75	9.75	9.75	9.75	95,503
2025-12-03	10.00	10.00	9.75	9.75	56,106
2025-12-02	7.50	11.00	7.50	10.00	412,528
2025-12-01	7.50	7.50	7.50	7.50	0
2025-11-28	7.50	7.50	7.50	7.50	51,274
2025-11-27	7.50	7.50	7.50	7.50	0
2025-11-26	7.50	7.50	7.50	7.50	0
2025-11-25	7.50	7.50	7.50	7.50	15
2025-11-24	7.50	7.50	7.50	7.50	3,874
2025-11-21	7.50	7.50	7.50	7.50	13,344
2025-11-20	7.50	7.50	7.50	7.50	50,000
2025-11-19	7.50	7.50	7.50	7.50	0
2025-11-18	7.50	7.50	7.50	7.50	0
2025-11-17	7.50	7.50	7.50	7.50	110,199
2025-11-14	7.50	7.50	7.50	7.50	0
2025-11-13	7.50	7.50	7.50	7.50	0
2025-11-12	7.50	7.50	7.50	7.50	29,235
2025-11-11	7.50	7.50	7.50	7.50	66,525
2025-11-10	7.50	7.50	7.50	7.50	85,000
2025-11-07	7.50	7.50	7.50	7.50	0
2025-11-06	7.50	7.50	7.50	7.50	0
2025-11-05	7.50	7.50	7.50	7.50	56,250
2025-11-04	7.25	7.50	7.25	7.50	125,000
2025-11-03	7.25	7.25	7.25	7.25	3,600
2025-10-31	7.25	7.25	7.25	7.25	0
2025-10-30	7.25	7.25	7.25	7.25	0
2025-10-29	7.25	7.25	7.25	7.25	25,000
2025-10-28	7.25	7.25	7.25	7.25	25,010
2025-10-27	7.25	7.25	7.25	7.25	0
2025-10-24	7.25	7.25	7.25	7.25	0
2025-10-23	7.25	7.25	7.25	7.25	2
2025-10-22	7.25	7.25	7.25	7.25	12,171
2025-10-21	7.25	7.25	7.25	7.25	1,300
2025-10-20	7.25	7.25	7.25	7.25	32,990
2025-10-17	7.25	7.25	7.25	7.25	853
2025-10-16	7.50	7.50	7.25	7.25	150,000
2025-10-15	7.50	7.50	7.50	7.50	57,065
2025-10-14	7.50	7.50	7.50	7.50	2
2025-10-13	7.25	7.50	7.25	7.50	156,114
2025-10-10	7.25	7.50	7.25	7.25	52,516
2025-10-09	7.75	7.75	7.25	7.25	20,000
2025-10-08	7.75	7.75	7.75	7.75	25,030
2025-10-07	7.75	7.75	7.75	7.75	0
2025-10-06	7.75	7.75	7.75	7.75	1,264
2025-10-03	7.88	7.88	7.75	7.75	14,834
2025-10-02	8.13	8.13	7.88	7.88	51,757
2025-10-01	8.13	8.13	8.13	8.13	476
2025-09-30	8.13	8.13	8.13	8.13	300
2025-09-29	8.00	8.13	8.00	8.13	144,362
2025-09-26	8.13	8.13	8.13	8.13	0
2025-09-25	8.50	8.50	8.13	8.13	124,335
2025-09-24	8.50	8.50	8.50	8.50	0
2025-09-23	8.50	8.50	8.50	8.50	33,960
2025-09-22	8.50	8.50	8.50	8.50	20,000
2025-09-19	8.50	8.50	8.50	8.50	1,131
2025-09-18	8.50	8.50	8.50	8.50	0
2025-09-17	8.50	8.50	8.50	8.50	0
2025-09-16	8.50	8.50	8.50	8.50	187
2025-09-15	8.50	8.50	8.50	8.50	26,875
2025-09-12	8.50	8.50	8.50	8.50	1,000
2025-09-11	8.50	8.50	8.50	8.50	62,500
2025-09-10	8.50	8.50	8.50	8.50	0
2025-09-09	8.50	8.50	8.50	8.50	0
2025-09-08	8.50	8.50	8.50	8.50	0
2025-09-05	8.50	8.50	8.50	8.50	0
2025-09-04	8.50	8.50	8.50	8.50	0
2025-09-03	8.50	8.50	8.50	8.50	0
2025-09-02	8.50	8.50	8.50	8.50	92
2025-09-01	8.50	8.50	8.50	8.50	21,302
2025-08-29	8.50	8.50	8.50	8.50	0
2025-08-28	8.50	8.50	8.50	8.50	20,056
2025-08-27	8.50	8.50	8.50	8.50	0
2025-08-26	8.50	8.50	8.50	8.50	0
2025-08-25	8.50	8.50	8.50	8.50	0
2025-08-22	8.50	8.50	8.50	8.50	0
2025-08-21	8.75	8.75	8.50	8.50	65,222
2025-08-20	8.75	8.75	8.75	8.75	10
2025-08-19	8.75	8.75	8.75	8.75	0
2025-08-18	8.75	8.75	8.75	8.75	0
2025-08-15	8.75	8.75	8.75	8.75	11,320
2025-08-14	8.75	8.75	8.75	8.75	0
2025-08-13	8.75	8.75	8.75	8.75	318
2025-08-12	8.75	8.75	8.75	8.75	0
2025-08-11	8.75	8.75	8.50	8.50	0
2025-08-08	8.75	8.75	8.75	8.75	23,000
2025-08-07	8.75	8.75	8.75	8.75	0
2025-08-06	8.75	8.75	8.75	8.75	0
2025-08-05	8.50	8.75	8.50	8.75	500
2025-08-04	8.13	8.13	8.13	8.13	0
2025-08-01	8.13	8.13	8.13	8.13	0
2025-07-31	8.13	8.13	8.13	8.13	0
2025-07-30	8.25	8.25	8.13	8.13	205,700
2025-07-29	8.25	8.25	8.25	8.25	0
2025-07-28	8.13	8.13	8.13	8.13	43,504
2025-07-25	8.13	8.13	8.13	8.13	0
2025-07-24	8.13	8.13	8.13	8.13	0
2025-07-23	8.13	8.13	8.13	8.13	0
2025-07-22	8.13	8.13	8.13	8.13	1,146
2025-07-21	8.13	8.13	8.13	8.13	377
2025-07-18	8.13	8.13	8.13	8.13	100
2025-07-17	8.13	8.13	8.13	8.13	600
2025-07-16	8.25	8.25	8.13	8.13	0
2025-07-15	8.25	8.25	8.25	8.25	0
2025-07-14	8.25	8.25	8.25	8.25	0
2025-07-11	8.25	8.25	8.25	8.25	0
2025-07-10	8.25	8.25	8.25	8.25	96,722
2025-07-09	8.25	8.25	8.25	8.25	0
2025-07-08	8.25	8.25	8.25	8.25	25,000
2025-07-07	8.25	8.25	8.25	8.25	60
2025-07-04	8.25	8.25	8.25	8.25	0
2025-07-03	8.25	8.25	8.25	8.25	0
2025-07-02	8.25	8.25	8.25	8.25	0
2025-07-01	8.25	8.25	8.25	8.25	9,529
2025-06-30	8.25	8.25	8.25	8.25	59,297
2025-06-27	8.25	8.25	8.25	8.25	66,065
2025-06-26	8.25	8.25	8.25	8.25	0
2025-06-25	8.25	8.25	8.25	8.25	0
2025-06-24	8.25	8.25	8.25	8.25	100,000
2025-06-23	8.13	8.25	8.13	8.25	401,583
2025-06-20	8.13	8.13	8.13	8.13	0
2025-06-19	8.13	8.13	8.13	8.13	0
2025-06-18	8.13	8.13	8.13	8.13	0
2025-06-17	8.13	8.13	8.13	8.13	847
2025-06-16	8.00	8.13	8.00	8.13	140,000
2025-06-13	8.13	8.13	8.13	8.13	562
2025-06-12	8.13	8.13	7.88	8.13	147,428
2025-06-11	7.88	8.13	7.88	8.13	55,000
2025-06-10	7.75	7.88	7.75	7.88	181,467
2025-06-09	7.75	7.75	7.75	7.75	82,256
2025-06-06	7.75	7.75	7.75	7.75	0
2025-06-05	7.50	7.75	7.50	7.75	30,004
2025-06-04	7.50	7.50	7.50	7.50	0
2025-06-03	7.50	7.50	7.50	7.50	19,279
2025-06-02	7.50	7.50	7.50	7.50	0
2025-05-30	7.50	7.50	7.50	7.50	0
2025-05-29	7.50	7.50	7.50	7.50	8,770
2025-05-28	7.75	7.75	7.50	7.50	10,000
2025-05-27	7.50	7.75	7.50	7.75	0
2025-05-26	7.22	7.22	7.22	7.22	0
2025-05-23	7.50	7.50	7.50	7.50	0
2025-05-22	7.50	7.50	7.50	7.50	0
2025-05-21	7.50	7.50	7.50	7.50	171
2025-05-20	7.13	7.50	7.13	7.50	10,000
2025-05-19	7.13	7.13	7.13	7.13	35
2025-05-16	7.13	7.13	7.13	7.13	0
2025-05-15	7.13	7.13	7.13	7.13	0
2025-05-14	7.13	7.13	7.13	7.13	30,000
2025-05-13	7.00	7.13	7.00	7.13	0
2025-05-12	7.00	7.00	7.00	7.00	0
2025-05-09	7.00	7.00	7.00	7.00	2
2025-05-08	7.00	7.00	7.00	7.00	0
2025-05-07	7.00	7.00	7.00	7.00	0
2025-05-06	7.25	7.25	7.00	7.00	0
2025-05-05	7.17	7.17	7.17	7.17	0
2025-05-02	7.25	7.25	7.25	7.25	0
2025-05-01	7.25	7.25	7.25	7.25	0
2025-04-30	7.25	7.25	7.25	7.25	0
2025-04-29	7.25	7.25	7.25	7.25	0
2025-04-28	7.25	7.25	7.25	7.25	0
2025-04-25	7.25	7.25	7.25	7.25	54,893
2025-04-24	7.13	7.25	7.13	7.25	75,025
2025-04-23	7.13	7.13	7.13	7.13	148,281
2025-04-22	7.13	7.13	7.13	7.13	0
2025-04-21	7.13	7.13	7.13	7.13	0
2025-04-18	7.13	7.13	7.13	7.13	0
2025-04-17	7.00	7.13	7.00	7.13	0
2025-04-16	7.00	7.00	7.00	7.00	6,689
2025-04-15	6.75	6.75	6.75	6.75	100,000
2025-04-14	6.75	6.75	6.75	6.75	39,258
2025-04-11	6.85	6.85	6.75	6.75	25,000
2025-04-10	6.85	6.85	6.85	6.85	15,000
2025-04-09	7.25	7.25	6.85	6.85	44,925
2025-04-08	7.25	7.25	7.25	7.25	0
2025-04-07	7.25	7.25	7.25	7.25	5,004
2025-04-04	7.50	7.50	7.25	7.25	135,000
2025-04-03	7.50	7.50	7.50	7.50	500
2025-04-02	7.50	7.50	7.50	7.50	15,000
2025-04-01	7.50	7.50	7.50	7.50	7,575
2025-03-31	7.75	7.75	7.50	7.50	0
2025-03-28	7.75	7.75	7.75	7.75	0
2025-03-27	7.75	7.75	7.75	7.75	0
2025-03-26	7.75	7.75	7.75	7.75	2,000
2025-03-25	7.75	7.75	7.75	7.75	1,114
2025-03-24	7.75	7.75	7.75	7.75	0
2025-03-21	7.75	7.75	7.75	7.75	0
2025-03-20	7.75	7.75	7.50	7.75	102,793
2025-03-19	7.75	7.75	7.75	7.75	100,000
2025-03-18	7.75	7.75	7.75	7.75	1,189
2025-03-17	7.75	7.75	7.75	7.75	0
2025-03-14	7.75	7.75	7.75	7.75	0
2025-03-13	7.75	7.75	7.75	7.75	0
2025-03-12	7.75	7.75	7.75	7.75	0
2025-03-11	7.75	7.75	7.75	7.75	0
2025-03-10	7.75	7.75	7.75	7.75	3,722
2025-03-07	7.75	7.75	7.75	7.75	0
2025-03-06	8.25	8.25	7.75	7.75	12,500
2025-03-05	8.25	8.25	8.25	8.25	2,585
2025-03-04	8.25	8.25	8.25	8.25	248
2025-03-03	8.25	8.25	8.25	8.25	0
2025-02-28	8.25	8.25	8.25	8.25	15,000
2025-02-27	8.25	8.25	8.25	8.25	4,518
2025-02-26	8.25	8.25	8.25	8.25	0
2025-02-25	8.25	8.25	8.25	8.25	0
2025-02-24	8.25	8.25	8.25	8.25	0
2025-02-21	8.00	8.25	8.00	8.25	20,001
2025-02-20	8.00	8.00	8.00	8.00	22,291
2025-02-19	7.50	7.50	7.50	7.50	26,519
2025-02-18	7.50	7.50	7.50	7.50	1,410
2025-02-17	7.50	7.50	7.50	7.50	12,357
2025-02-14	7.50	7.50	7.50	7.50	0
2025-02-13	7.50	7.50	7.50	7.50	0
2025-02-12	7.50	7.50	7.50	7.50	8,877
2025-02-11	7.50	7.50	7.50	7.50	0
2025-02-10	7.50	7.50	7.50	7.50	0
2025-02-07	7.50	7.50	7.50	7.50	611,435
2025-02-06	7.00	7.50	7.00	7.50	99,505
2025-02-05	6.50	7.00	6.50	7.00	98,400
2025-02-04	6.50	6.50	6.50	6.50	0
2025-02-03	6.50	6.50	6.50	6.50	70,294
2025-01-31	6.50	6.50	6.50	6.50	10,000
2025-01-30	5.50	6.50	5.50	6.50	1,156,630
2025-01-29	8.00	8.00	8.00	8.00	3
2025-01-28	8.00	8.00	8.00	8.00	2,338
2025-01-27	8.00	8.00	8.00	8.00	0
2025-01-24	8.00	8.00	8.00	8.00	0
2025-01-23	8.00	8.00	8.00	8.00	0
2025-01-22	8.00	8.00	8.00	8.00	0
2025-01-21	8.00	8.00	8.00	8.00	7,407
2025-01-20	8.00	8.00	8.00	8.00	0
2025-01-17	8.00	8.00	8.00	8.00	0
2025-01-16	8.00	8.00	8.00	8.00	20
2025-01-15	8.00	8.00	8.00	8.00	0
2025-01-14	8.00	8.00	8.00	8.00	226,216
2025-01-13	8.00	8.00	8.00	8.00	133
2025-01-10	8.00	8.00	8.00	8.00	30,000
2025-01-09	8.25	8.25	8.00	8.00	1,300
2025-01-08	8.25	8.25	8.25	8.25	0
2025-01-07	8.25	8.25	8.25	8.25	0
2025-01-06	8.25	8.25	8.25	8.25	0
2025-01-03	8.25	8.25	8.25	8.25	0
2025-01-02	8.25	8.25	8.25	8.25	0
2025-01-01	8.25	8.25	8.25	8.25	0
2024-12-31	8.25	8.25	8.25	8.25	0
2024-12-30	8.25	8.25	8.25	8.25	15,045
2024-12-27	8.00	8.25	8.00	8.25	0
2024-12-26	8.00	8.00	8.00	8.00	0
2024-12-25	8.00	8.00	8.00	8.00	0
2024-12-24	8.00	8.00	8.00	8.00	0
2024-12-23	8.00	8.00	8.00	8.00	7,244
2024-12-20	8.00	8.00	8.00	8.00	319,976
2024-12-19	8.00	8.00	8.00	8.00	62,329
2024-12-18	8.50	8.50	8.00	8.00	26,314
2024-12-17	8.50	8.50	8.50	8.50	0
2024-12-16	8.50	8.50	8.50	8.50	1,008
2024-12-13	8.50	8.50	8.50	8.50	4,307
2024-12-12	8.50	8.50	8.50	8.50	0
2024-12-11	9.00	9.00	8.50	8.50	10,000
2024-12-10	9.00	9.40	9.00	9.00	19,565
2024-12-09	9.25	9.25	9.00	9.00	13
2024-12-06	9.25	9.25	9.25	9.25	82
2024-12-05	9.25	9.25	9.25	9.25	0
2024-12-04	9.25	9.25	9.25	9.25	1
2024-12-03	9.25	9.25	9.25	9.25	0
2024-12-02	9.25	9.25	9.25	9.25	300
2024-11-29	9.25	9.25	9.25	9.25	0
2024-11-28	9.25	9.25	9.25	9.25	508
2024-11-27	9.25	9.25	9.25	9.25	0
2024-11-26	9.25	9.25	9.25	9.25	5,492
2024-11-25	9.00	9.25	9.00	9.25	229,043
2024-11-22	9.00	9.00	9.00	9.00	0
2024-11-21	9.00	9.00	9.00	9.00	0
2024-11-20	9.00	9.00	9.00	9.00	1,804
2024-11-19	9.50	9.50	9.00	9.00	58,000
2024-11-18	9.00	9.00	9.00	9.00	0
2024-11-15	9.00	9.00	9.00	9.00	200,000
2024-11-14	9.00	9.00	9.00	9.00	100,000
2024-11-13	9.00	9.00	9.00	9.00	125,000
2024-11-12	9.00	9.00	9.00	9.00	200,800
2024-11-11	9.00	9.00	9.00	9.00	0
2024-11-08	8.50	9.25	8.50	9.00	4
2024-11-07	8.50	8.50	8.50	8.50	2
2024-11-06	8.50	8.50	8.50	8.50	59,759
2024-11-05	8.50	8.50	8.50	8.50	10
2024-11-04	8.50	8.50	8.50	8.50	75,000
2024-11-01	8.50	8.50	8.50	8.50	127,779
2024-10-31	8.50	8.50	8.50	8.50	4
2024-10-30	8.50	8.50	8.50	8.50	25,164
2024-10-29	8.50	8.50	8.50	8.50	18,036
2024-10-28	8.50	8.50	8.50	8.50	11,661
2024-10-25	8.50	8.50	8.50	8.50	300
2024-10-24	8.50	8.50	8.50	8.50	50,000
2024-10-23	8.50	8.50	8.50	8.50	3
2024-10-22	8.50	8.50	8.50	8.50	26
2024-10-21	8.50	8.50	8.50	8.50	5,000
2024-10-18	8.50	8.50	8.50	8.50	83
2024-10-17	8.50	8.50	8.50	8.50	155,000
2024-10-16	8.50	8.50	8.50	8.50	50,170
2024-10-15	8.50	8.50	8.50	8.50	10,000
2024-10-14	8.50	8.50	8.50	8.50	25,000
2024-10-11	8.50	8.50	8.50	8.50	529
2024-10-10	8.50	8.50	8.50	8.50	74,338
2024-10-09	8.50	8.50	8.50	8.50	0
2024-10-08	8.50	8.50	8.50	8.50	0
2024-10-07	8.75	8.75	8.50	8.50	25,971
2024-10-04	8.75	8.75	8.75	8.75	3,895
2024-10-03	9.25	9.25	8.75	8.75	90,330
2024-10-02	9.50	9.50	9.25	9.25	50
2024-10-01	9.50	9.50	9.50	9.50	9,456
2024-09-30	9.75	9.75	9.50	9.50	96,583
2024-09-27	10.25	10.25	10.25	10.25	798
2024-09-26	10.25	10.25	10.25	10.25	5,891
2024-09-25	9.25	10.50	9.25	10.50	482,036
2024-09-24	8.00	9.00	8.00	9.00	52,500
2024-09-23	8.00	8.00	8.00	8.00	1,807
2024-09-20	8.00	8.00	8.00	8.00	0
2024-09-19	7.75	8.00	7.75	8.00	1,962
2024-09-18	8.00	8.00	8.00	8.00	300
2024-09-17	8.00	8.00	8.00	8.00	3,125
2024-09-16	8.00	8.00	8.00	8.00	0
2024-09-13	8.00	8.00	8.00	8.00	20,012
2024-09-12	8.00	8.00	8.00	8.00	4
2024-09-11	8.00	8.00	8.00	8.00	5,886
2024-09-10	7.75	8.00	7.75	8.00	34,642
2024-09-09	7.75	7.75	7.75	7.75	16,749
2024-09-06	8.00	8.00	7.75	7.75	17,282
2024-09-05	8.00	8.00	8.00	8.00	7,500
2024-09-04	8.00	8.00	8.00	8.00	16,605
2024-09-03	8.00	8.00	8.00	8.00	0
2024-09-02	7.50	7.50	7.50	7.50	2,435
2024-08-30	7.50	7.50	7.50	7.50	0
2024-08-29	7.50	7.50	7.50	7.50	0
2024-08-28	7.50	7.50	7.50	7.50	0
2024-08-27	7.50	7.50	7.50	7.50	5,832
2024-08-26	7.50	7.50	7.50	7.50	0
2024-08-23	7.50	7.75	7.00	7.50	197,000
2024-08-22	7.50	7.50	7.50	7.50	0
2024-08-21	7.50	7.50	7.50	7.50	6,002
2024-08-20	7.50	7.50	7.50	7.50	7,444
2024-08-19	7.50	7.50	7.50	7.50	0
2024-08-16	7.50	7.50	7.50	7.50	600
2024-08-15	7.50	7.50	7.50	7.50	0
2024-08-14	7.50	7.50	7.50	7.50	0
2024-08-13	7.50	7.50	7.50	7.50	100
2024-08-12	7.50	7.50	7.50	7.50	6,844
2024-08-09	7.50	7.50	7.50	7.50	0
2024-08-08	7.50	7.50	7.50	7.50	0
2024-08-07	7.50	7.50	7.50	7.50	0
2024-08-06	7.50	7.50	7.50	7.50	42,462
2024-08-05	7.00	7.00	7.00	7.00	133
2024-08-02	7.25	7.25	7.25	7.25	9,058
2024-08-01	7.25	7.25	7.25	7.25	70,341
2024-07-31	7.25	7.25	7.25	7.25	0
2024-07-30	7.25	7.25	7.25	7.25	1,400
2024-07-29	7.25	7.25	7.25	7.25	0
2024-07-26	7.25	7.25	7.25	7.25	14,613
2024-07-25	7.25	7.25	7.25	7.25	0
2024-07-24	7.25	7.25	7.25	7.25	78,354
2024-07-23	7.25	7.25	6.75	7.25	209,678
2024-07-22	7.25	7.25	7.25	7.25	0
2024-07-19	7.25	7.25	7.25	7.25	5
2024-07-18	7.25	7.25	7.25	7.25	200
2024-07-17	7.50	7.50	7.25	7.25	8,034
2024-07-16	7.50	7.50	7.50	7.50	25
2024-07-15	7.50	7.50	7.50	7.50	0
2024-07-12	7.25	7.25	7.25	7.25	40,000
2024-07-11	7.00	7.25	7.00	7.25	75,624
2024-07-10	7.00	7.00	7.00	7.00	0
2024-07-09	7.00	7.00	7.00	7.00	0
2024-07-08	7.00	7.00	7.00	7.00	187
2024-07-05	7.00	7.00	7.00	7.00	0
2024-07-04	7.00	7.00	7.00	7.00	4,000
2024-07-03	7.00	7.00	7.00	7.00	40
2024-07-02	7.00	7.00	7.00	7.00	0
2024-07-01	7.00	7.00	7.00	7.00	1,048
2024-06-28	7.00	7.00	7.00	7.00	0
2024-06-27	7.00	7.00	7.00	7.00	1,706
2024-06-26	7.00	7.00	7.00	7.00	683
2024-06-25	7.00	7.00	7.00	7.00	0
2024-06-24	7.00	7.00	7.00	7.00	0
2024-06-21	7.00	7.00	7.00	7.00	14,000
2024-06-20	7.00	7.00	7.00	7.00	3,337
2024-06-19	7.00	7.00	7.00	7.00	0
2024-06-18	7.00	7.00	7.00	7.00	1,957
2024-06-17	7.00	7.00	7.00	7.00	1,413
2024-06-14	7.00	7.00	7.00	7.00	55,000
2024-06-13	7.85	7.85	7.00	7.00	128,947
2024-06-12	8.10	8.10	8.10	8.10	100,400
2024-06-11	7.75	8.10	7.75	8.10	42,625
2024-06-10	7.75	7.75	7.50	7.75	35
2024-06-07	7.75	7.75	7.75	7.75	125
2024-06-06	7.75	7.75	7.75	7.75	1,409
2024-06-05	7.75	7.75	7.75	7.75	0
2024-06-04	7.75	7.75	7.75	7.75	0
2024-06-03	7.75	7.75	7.75	7.75	0
2024-05-31	7.75	7.75	7.75	7.75	0
2024-05-30	7.75	7.75	7.75	7.75	16
2024-05-29	7.75	7.75	7.75	7.75	0
2024-05-28	7.75	7.75	7.75	7.75	0
2024-05-27	7.75	7.75	7.75	7.75	0
2024-05-24	7.75	7.75	7.75	7.75	50
2024-05-23	7.75	7.75	7.75	7.75	1,063
2024-05-22	7.75	7.75	7.75	7.75	1,475
2024-05-21	7.75	7.75	7.75	7.75	0
2024-05-20	7.75	7.75	7.75	7.75	0
2024-05-17	7.75	7.75	7.75	7.75	0
2024-05-16	8.00	8.00	7.75	7.75	20,181
2024-05-15	8.25	8.25	8.00	8.00	76,650
2024-05-14	8.25	8.25	8.25	8.25	0
2024-05-13	8.25	8.25	8.25	8.25	31,952
2024-05-10	8.10	8.25	8.10	8.25	20,878
2024-05-09	8.10	8.10	8.10	8.10	0
2024-05-08	8.10	8.10	8.10	8.10	0
2024-05-07	8.10	8.10	8.10	8.10	6,556
2024-05-06	8.10	8.10	8.10	8.10	0
2024-05-03	8.10	8.10	8.10	8.10	0
2024-05-02	8.10	8.10	8.10	8.10	10,000
2024-05-01	7.75	8.10	7.75	8.10	31,950
2024-04-30	7.75	7.75	7.75	7.75	5,000
2024-04-29	7.75	7.75	7.75	7.75	0
2024-04-26	7.75	7.75	7.75	7.75	5,000
2024-04-25	7.75	7.75	7.75	7.75	0
2024-04-24	7.75	7.75	7.75	7.75	0
2024-04-23	7.75	7.75	7.75	7.75	4,661
2024-04-22	7.75	7.75	7.75	7.75	0
2024-04-19	7.75	7.75	7.75	7.75	5,000
2024-04-18	7.50	7.75	7.50	7.75	25,000
2024-04-17	6.75	7.50	6.75	7.50	136,910
2024-04-16	6.75	6.75	6.75	6.75	0
2024-04-15	6.75	6.75	6.75	6.75	0
2024-04-12	6.75	6.75	6.75	6.75	43
2024-04-11	6.75	6.75	6.75	6.75	0
2024-04-10	6.75	6.75	6.75	6.75	0
2024-04-09	6.75	6.75	6.75	6.75	14,776
2024-04-08	6.75	6.75	6.75	6.75	180
2024-04-05	6.75	6.75	6.75	6.75	862
2024-04-04	6.75	6.75	6.75	6.75	0
2024-04-03	6.75	6.75	6.75	6.75	0
2024-04-02	6.75	6.75	6.75	6.75	442
2024-04-01	6.75	6.75	6.75	6.75	0
2024-03-29	6.75	6.75	6.75	6.75	0
2024-03-28	6.75	6.75	6.75	6.75	25,143
2024-03-27	6.75	6.75	6.75	6.75	10,060
2024-03-26	6.75	6.75	6.75	6.75	0
2024-03-25	6.75	6.75	6.75	6.75	0
2024-03-22	6.75	6.75	6.75	6.75	1,756
2024-03-21	6.75	6.75	6.75	6.75	0
2024-03-20	6.75	6.75	6.75	6.75	0
2024-03-19	6.75	6.75	6.75	6.75	3
2024-03-18	6.75	6.75	6.75	6.75	0
2024-03-15	6.75	6.75	6.75	6.75	171
2024-03-14	6.65	6.75	6.65	6.75	17,454
2024-03-13	6.75	6.75	6.65	6.65	43,245
2024-03-12	6.75	6.75	6.75	6.75	60,130
2024-03-11	6.75	6.75	6.75	6.75	0
2024-03-08	6.75	6.75	6.75	6.75	990
2024-03-07	6.75	6.75	6.75	6.75	21,525
2024-03-06	6.75	6.75	6.75	6.75	18
2024-03-05	6.75	6.75	6.75	6.75	0
2024-03-04	6.75	6.75	6.75	6.75	1,858
2024-03-01	6.75	6.75	6.75	6.75	0
2024-02-29	6.75	6.75	6.75	6.75	4,718
2024-02-28	6.75	6.75	6.75	6.75	172
2024-02-27	7.20	7.20	6.75	6.75	157,000
2024-02-26	7.20	7.20	7.20	7.20	0
2024-02-23	7.20	7.20	7.20	7.20	0
2024-02-22	7.75	7.75	6.75	7.20	293,434
2024-02-21	7.75	7.75	7.75	7.75	6,200
2024-02-20	7.75	7.75	7.75	7.75	35,004
2024-02-19	6.40	8.00	6.40	7.75	685,797
2024-02-16	5.85	5.85	5.85	5.85	5,000
2024-02-15	5.85	5.85	5.85	5.85	2,326
2024-02-14	5.35	6.10	5.35	5.85	860,455
2024-02-13	4.85	5.10	4.85	5.10	166,000
2024-02-12	4.75	4.85	4.75	4.85	170,183
2024-02-09	4.60	4.75	4.60	4.75	300,000
2024-02-08	4.60	4.60	4.60	4.60	8,000
2024-02-07	4.60	4.60	4.60	4.60	5,000
2024-02-06	4.60	4.60	4.60	4.60	0
2024-02-05	4.75	4.75	4.60	4.60	79,005
2024-02-02	4.40	4.75	4.40	4.75	40,569
2024-02-01	4.40	4.40	4.40	4.40	0
2024-01-31	4.40	4.40	4.40	4.40	13,506
2024-01-30	4.50	4.50	4.40	4.40	7,253
2024-01-29	3.75	4.25	3.75	4.25	1,453,000
2024-01-26	3.75	3.75	3.75	3.75	12,718
2024-01-25	3.00	3.75	3.00	3.75	117,864
2024-01-24	3.90	3.90	3.90	3.90	7,801
2024-01-23	3.90	3.90	3.90	3.90	868
2024-01-22	3.90	3.90	3.90	3.90	0
2024-01-19	3.90	3.90	3.90	3.90	126
2024-01-18	3.90	3.90	3.90	3.90	0
2024-01-17	3.90	3.90	3.90	3.90	2,687
2024-01-16	3.90	3.90	3.90	3.90	0
2024-01-15	3.90	3.90	3.90	3.90	65
2024-01-12	3.90	3.90	3.90	3.90	232
2024-01-11	3.90	3.90	3.90	3.90	184
2024-01-10	3.90	3.90	3.90	3.90	0
2024-01-09	3.90	3.90	3.90	3.90	25,965
2024-01-08	3.90	3.90	3.90	3.90	2,058
2024-01-05	3.90	3.90	3.90	3.90	314,676
2024-01-04	3.90	3.90	3.90	3.90	37,713
2024-01-03	3.90	3.90	3.90	3.90	654,566
2024-01-02	3.90	3.90	3.90	3.90	100,000
2024-01-01	3.90	3.90	3.90	3.90	0
2023-12-29	3.90	3.90	3.90	3.90	139,028
2023-12-28	4.00	4.00	3.90	3.90	300,052
2023-12-27	4.00	4.00	4.00	4.00	10,000
2023-12-26	4.00	4.00	4.00	4.00	0
2023-12-25	4.00	4.00	4.00	4.00	0
2023-12-22	4.00	4.00	4.00	4.00	0
2023-12-21	4.00	4.00	4.00	4.00	100,000
2023-12-20	4.00	4.00	4.00	4.00	8,813
2023-12-19	4.00	4.00	4.00	4.00	0
2023-12-18	4.00	4.00	4.00	4.00	0
2023-12-15	4.15	4.15	3.90	4.00	212,116
2023-12-14	3.50	4.25	3.50	4.15	705,478
2023-12-13	3.40	3.50	3.40	3.50	341,000
2023-12-12	3.40	3.40	3.40	3.40	13,981
2023-12-11	3.70	3.70	3.40	3.40	11,617
2023-12-08	3.65	3.90	3.65	3.70	361,312
2023-12-07	3.50	3.80	3.25	3.65	808,594
2023-12-06	6.25	6.25	3.25	3.50	6,176,180
2023-12-05	6.50	6.50	6.25	6.25	0
2023-12-04	6.50	6.50	6.50	6.50	0
2023-12-01	6.50	6.50	6.25	6.50	8,762
2023-11-30	6.25	6.25	6.25	6.25	0
2023-11-29	6.25	6.25	6.25	6.25	4,425
2023-11-28	6.25	6.25	6.25	6.25	0
2023-11-27	6.25	6.25	6.25	6.25	0
2023-11-24	6.25	6.25	6.25	6.25	0
2023-11-23	6.25	6.25	6.25	6.25	0
2023-11-22	6.25	6.25	6.25	6.25	502
2023-11-21	6.25	6.25	6.25	6.25	30,769
2023-11-20	6.25	6.25	6.25	6.25	0
2023-11-17	6.25	6.25	6.25	6.25	0
2023-11-16	6.25	6.25	6.25	6.25	319
2023-11-15	6.25	6.25	6.25	6.25	748
2023-11-14	6.25	6.25	6.25	6.25	0
2023-11-13	6.25	6.25	6.25	6.25	0
2023-11-10	6.25	6.25	6.25	6.25	0
2023-11-09	6.25	6.25	6.25	6.25	1,915
2023-11-08	6.25	6.25	6.25	6.25	700
2023-11-07	6.25	6.25	6.25	6.25	16
2023-11-06	6.25	6.25	6.25	6.25	37
2023-11-03	6.25	6.25	6.25	6.25	0
2023-11-02	6.25	6.25	6.25	6.25	0
2023-11-01	6.25	6.25	6.25	6.25	0
2023-10-31	6.25	6.25	6.25	6.25	13
2023-10-30	6.25	6.25	6.25	6.25	1
2023-10-27	6.25	6.25	6.25	6.25	1,953
2023-10-26	6.25	6.25	6.25	6.25	50,000
2023-10-25	6.25	6.25	6.25	6.25	57
2023-10-24	6.25	6.25	6.25	6.25	0
2023-10-23	6.25	6.25	6.25	6.25	154
2023-10-20	6.25	6.25	6.25	6.25	7
2023-10-19	6.25	6.25	6.25	6.25	59,995
2023-10-18	6.50	6.50	6.25	6.25	31,000
2023-10-17	6.50	6.50	6.50	6.50	0
2023-10-16	6.50	6.50	6.50	6.50	23,679
2023-10-13	6.50	6.50	6.50	6.50	16,946
2023-10-12	5.75	6.50	5.75	6.50	85,969
2023-10-11	5.75	5.75	5.75	5.75	0
2023-10-10	5.75	5.75	5.75	5.75	35,000
2023-10-09	5.75	5.75	5.75	5.75	0
2023-10-06	4.75	5.75	4.75	5.75	158,918
2023-10-05	4.75	4.75	4.50	4.75	0
2023-10-04	4.75	4.75	4.75	4.75	0
2023-10-03	4.75	4.75	4.75	4.75	0
2023-10-02	4.75	4.75	4.75	4.75	0
2023-09-29	4.75	4.75	4.75	4.75	135,475
2023-09-28	6.00	6.00	4.50	4.75	299,708
2023-09-27	6.00	6.00	6.00	6.00	600
2023-09-26	6.25	6.25	6.00	6.00	38,000
2023-09-25	6.88	7.00	6.88	6.88	150,000
2023-09-22	6.88	6.88	6.88	6.88	150
2023-09-21	6.88	6.88	6.88	6.88	19,250
2023-09-20	6.88	6.88	6.88	6.88	0
2023-09-19	6.88	6.88	6.88	6.88	9,045
2023-09-18	6.88	6.88	6.88	6.88	0
2023-09-15	6.88	6.88	6.88	6.88	363
2023-09-14	6.88	6.88	6.88	6.88	0
2023-09-13	6.88	6.88	6.88	6.88	0
2023-09-12	6.88	6.88	6.88	6.88	2
2023-09-11	6.88	6.88	6.88	6.88	30,000
2023-09-08	6.88	6.88	6.88	6.88	0
2023-09-07	6.88	6.88	6.88	6.88	18,454
2023-09-06	6.88	6.88	6.88	6.88	25,000
2023-09-05	6.88	6.88	6.88	6.88	0
2023-09-04	6.88	6.88	6.88	6.88	0
2023-09-01	6.88	6.88	6.88	6.88	0
2023-08-31	6.88	6.88	6.88	6.88	938
2023-08-30	6.88	6.88	6.88	6.88	495
2023-08-29	6.88	6.88	6.88	6.88	5
2023-08-28	6.88	6.88	6.88	6.88	0
2023-08-25	6.88	6.88	6.88	6.88	0
2023-08-24	7.00	7.00	6.88	6.88	0
2023-08-23	7.13	7.13	7.00	7.00	0
2023-08-22	7.13	7.13	7.13	7.13	0
2023-08-21	7.25	7.25	7.00	7.13	50,000
2023-08-18	7.25	7.25	7.25	7.25	0
2023-08-17	7.25	7.25	7.25	7.25	0
2023-08-16	7.25	7.25	7.25	7.25	0
2023-08-15	7.25	7.25	7.25	7.25	34
2023-08-14	7.25	7.25	7.25	7.25	0
2023-08-11	7.25	7.25	7.25	7.25	0
2023-08-10	7.25	7.25	7.25	7.25	463,189
2023-08-09	7.25	7.25	7.25	7.25	17,439
2023-08-08	7.25	7.25	7.25	7.25	0
2023-08-07	7.25	7.25	7.25	7.25	0
2023-08-04	7.25	7.25	7.25	7.25	138,000
2023-08-03	7.25	7.25	7.25	7.25	7,000
2023-08-02	7.25	7.25	7.25	7.25	314
2023-08-01	7.25	7.25	7.25	7.25	1,024
2023-07-31	7.25	7.25	7.25	7.25	2
2023-07-28	7.25	7.25	7.25	7.25	975
2023-07-27	7.25	7.25	7.25	7.25	33
2023-07-26	7.25	7.25	7.25	7.25	1,331
2023-07-25	7.25	7.25	7.25	7.25	0
2023-07-24	7.25	7.25	7.25	7.25	6,080
2023-07-21	7.25	7.25	7.25	7.25	0
2023-07-20	7.13	7.50	7.13	7.25	113,711
2023-07-19	7.13	7.13	7.13	7.13	118
2023-07-18	7.13	7.13	7.13	7.13	818
2023-07-17	7.13	7.13	7.13	7.13	18,417
2023-07-14	7.13	7.13	7.13	7.13	0
2023-07-13	7.13	7.13	7.13	7.13	670
2023-07-12	6.80	7.13	6.80	7.13	162,907
2023-07-11	6.80	6.80	6.80	6.80	15,324
2023-07-10	6.80	6.80	6.80	6.80	0
2023-07-07	6.80	6.80	6.80	6.80	79
2023-07-06	6.80	6.80	6.80	6.80	0
2023-07-05	6.80	6.80	6.80	6.80	0
2023-07-04	6.80	6.80	6.80	6.80	5,459
2023-07-03	6.80	6.80	6.80	6.80	900
2023-06-30	6.80	6.80	6.80	6.80	3
2023-06-29	6.80	6.80	6.80	6.80	0
2023-06-28	6.80	6.80	6.80	6.80	71,676
2023-06-27	7.50	7.50	6.80	6.80	143,261
2023-06-26	7.50	7.50	7.50	7.50	0
2023-06-23	7.50	7.50	7.50	7.50	15,000
2023-06-22	7.50	7.50	7.50	7.50	0
2023-06-21	7.50	7.50	7.50	7.50	0
2023-06-20	7.50	7.50	7.50	7.50	0
2023-06-19	6.88	7.50	6.88	7.50	103,588
2023-06-16	6.88	6.88	6.88	6.88	0
2023-06-15	6.88	6.88	6.88	6.88	6,257
2023-06-14	6.88	6.88	6.88	6.88	0
2023-06-13	6.88	6.88	6.88	6.88	223
2023-06-12	6.88	6.88	6.88	6.88	0
2023-06-09	6.88	6.88	6.88	6.88	15,000
2023-06-08	6.88	6.88	6.88	6.88	28,484
2023-06-07	7.00	7.00	6.88	6.88	0
2023-06-06	7.13	7.13	7.00	7.00	80,000
2023-06-05	7.13	7.13	7.13	7.13	8,665
2023-06-02	7.13	7.13	7.13	7.13	8,221
2023-06-01	7.50	7.50	7.13	7.13	334,432
2023-05-31	7.50	7.50	7.50	7.50	0
2023-05-30	7.50	7.50	7.50	7.50	0
2023-05-29	7.50	7.50	7.50	7.50	0
2023-05-26	7.05	7.50	7.05	7.50	73,293
2023-05-25	6.90	7.05	6.90	7.05	100,000
2023-05-24	6.90	6.90	6.90	6.90	8,000
2023-05-23	7.50	7.50	6.90	6.90	331,000
2023-05-22	7.00	7.50	7.00	7.50	967,392
2023-05-19	7.00	7.00	7.00	7.00	100,750
2023-05-18	7.00	7.00	7.00	7.00	21,276
2023-05-17	7.25	7.25	7.00	7.00	500,000
2023-05-16	7.50	7.50	7.25	7.25	0
2023-05-15	7.50	7.50	7.50	7.50	23,374
2023-05-12	7.50	7.75	7.50	7.50	177,640
2023-05-11	8.50	8.50	7.50	7.50	153,989
2023-05-10	8.50	8.50	8.50	8.50	50,000
2023-05-09	8.30	8.50	8.30	8.50	53,210
2023-05-08	8.30	8.30	8.30	8.30	0
2023-05-05	8.30	8.30	8.30	8.30	3,825
2023-05-04	8.30	8.30	8.30	8.30	3,200
2023-05-03	8.30	8.30	8.30	8.30	0
2023-05-02	8.30	8.30	8.30	8.30	16,066
2023-05-01	8.30	8.30	8.30	8.30	0
2023-04-28	8.55	8.55	8.30	8.30	11,000
2023-04-27	8.55	8.55	8.55	8.55	0
2023-04-26	8.55	8.55	8.55	8.55	33,752
2023-04-25	8.55	8.55	8.55	8.55	10,056
2023-04-24	8.55	8.55	8.55	8.55	0
2023-04-21	8.55	8.55	8.55	8.55	86,397
2023-04-20	8.75	8.75	8.55	8.55	30,048
2023-04-19	8.75	8.75	8.75	8.75	0
2023-04-18	8.75	8.75	8.75	8.75	0
2023-04-17	8.75	8.75	8.75	8.75	0
2023-04-14	8.75	8.75	8.75	8.75	0
2023-04-13	8.75	8.75	8.75	8.75	0
2023-04-12	9.25	9.25	8.75	8.75	118,437
2023-04-11	9.50	9.50	9.25	9.25	102,058
2023-04-10	9.50	9.50	9.50	9.50	0
2023-04-07	9.50	9.50	9.50	9.50	0
2023-04-06	9.50	9.50	9.50	9.50	12,000
2023-04-05	9.50	9.50	9.50	9.50	9,420
2023-04-04	9.50	9.50	9.50	9.50	10,000
2023-04-03	10.00	10.00	9.50	9.50	72,118
2023-03-31	10.50	10.50	10.00	10.00	36,190
2023-03-30	10.50	10.50	10.50	10.50	50,000
2023-03-29	10.50	10.50	10.50	10.50	0
2023-03-28	10.50	10.50	10.50	10.50	0
2023-03-27	10.50	10.50	10.50	10.50	0
2023-03-24	10.50	10.50	10.50	10.50	109
2023-03-23	10.50	10.50	10.50	10.50	0
2023-03-22	10.50	10.50	10.50	10.50	0
2023-03-21	10.50	10.50	10.50	10.50	0
2023-03-20	10.50	10.50	10.50	10.50	0
2023-03-17	10.50	10.50	10.50	10.50	0
2023-03-16	10.50	10.50	10.50	10.50	0
2023-03-15	10.50	10.50	10.50	10.50	110
2023-03-14	10.50	10.50	10.50	10.50	9,530
2023-03-13	10.75	10.75	10.50	10.50	1,757
2023-03-10	10.75	10.75	10.75	10.75	16,499
2023-03-09	10.75	10.75	10.75	10.75	0
2023-03-08	10.75	10.75	10.50	10.75	50,000
2023-03-07	11.00	11.00	10.75	10.75	37,529
2023-03-06	11.00	11.00	11.00	11.00	6,175
2023-03-03	11.00	11.00	11.00	11.00	1,748
2023-03-02	10.75	11.00	10.75	11.00	55,409
2023-03-01	10.75	10.60	10.60	10.60	180,523
2023-02-28	10.75	10.75	10.75	10.75	1,841
2023-02-27	10.75	10.75	10.75	10.75	50,386
2023-02-24	10.75	10.75	10.75	10.75	0
2023-02-23	11.00	11.00	10.75	10.75	26,002
2023-02-22	11.00	11.00	11.00	11.00	13,943
2023-02-21	11.00	11.00	11.00	11.00	0
2023-02-20	11.50	11.50	11.00	11.00	97,895
2023-02-17	11.50	11.50	11.50	11.50	5,000
2023-02-16	11.50	11.50	11.50	11.50	0
2023-02-15	11.50	11.50	11.50	11.50	99,768
2023-02-14	10.00	12.50	9.95	11.50	390,344
2023-02-13	10.00	10.00	10.00	10.00	10,777
2023-02-10	10.00	10.00	10.00	10.00	0
2023-02-09	10.00	10.00	10.00	10.00	4,155
2023-02-08	10.00	10.00	10.00	10.00	0
2023-02-07	10.00	10.00	10.00	10.00	0
2023-02-06	10.00	10.00	10.00	10.00	0
2023-02-03	10.00	10.00	10.00	10.00	564
2023-02-02	10.00	10.00	10.00	10.00	0
2023-02-01	10.00	10.00	10.00	10.00	9,087
2023-01-31	10.00	10.00	10.00	10.00	0
2023-01-30	10.00	10.00	10.00	10.00	0
2023-01-27	10.00	10.00	10.00	10.00	108,000
2023-01-26	10.00	10.00	10.00	10.00	52,805
2023-01-25	10.00	10.00	10.00	10.00	0
2023-01-24	10.00	10.00	10.00	10.00	0
2023-01-23	10.00	10.00	10.00	10.00	4,957
2023-01-20	9.75	10.25	9.75	10.00	0
2023-01-19	9.75	9.75	9.75	9.75	0
2023-01-18	9.75	9.75	9.75	9.75	502
2023-01-17	9.75	9.75	9.75	9.75	310
2023-01-16	9.75	9.75	9.75	9.75	0
2023-01-13	9.75	9.75	9.75	9.75	82
2023-01-12	9.75	9.75	9.75	9.75	100,801
2023-01-11	9.75	9.75	9.75	9.75	25,000
2023-01-10	9.75	9.75	9.75	9.75	25,000
2023-01-09	9.75	9.75	9.75	9.75	20,000
2023-01-06	9.75	9.75	9.75	9.75	0
2023-01-05	9.75	9.75	9.75	9.75	0
2023-01-04	9.75	9.75	9.75	9.75	0
2023-01-03	9.75	9.75	9.75	9.75	0
2023-01-02	9.75	9.75	9.75	9.75	0
2022-12-30	9.75	9.75	9.75	9.75	6,000
2022-12-29	9.75	9.75	9.75	9.75	0
2022-12-28	9.75	9.75	9.75	9.75	137
2022-12-27	9.75	9.75	9.75	9.75	0
2022-12-26	9.75	9.75	9.75	9.75	0
2022-12-23	9.75	9.75	9.75	9.75	0
2022-12-22	9.75	9.75	9.75	9.75	6,218
2022-12-21	9.75	9.75	9.75	9.75	0
2022-12-20	9.75	9.75	9.75	9.75	0
2022-12-19	9.75	9.75	9.75	9.75	0
2022-12-16	9.75	9.75	9.75	9.75	0
2022-12-15	9.75	9.75	9.75	9.75	0
2022-12-14	9.75	9.75	9.75	9.75	0
2022-12-13	9.75	9.75	9.75	9.75	0
2022-12-12	9.75	9.75	9.75	9.75	0
2022-12-09	9.75	9.75	9.75	9.75	0
2022-12-08	9.75	9.75	9.75	9.75	0
2022-12-07	9.75	9.75	9.75	9.75	0
2022-12-06	9.75	9.75	9.75	9.75	31
2022-12-05	9.75	9.75	9.75	9.75	0
2022-12-02	9.75	9.75	9.75	9.75	50,398
2022-12-01	9.75	9.75	9.75	9.75	47
2022-11-30	9.75	9.75	9.75	9.75	282
2022-11-29	9.75	9.75	9.75	9.75	69
2022-11-28	9.75	9.75	9.75	9.75	51
2022-11-25	9.75	9.75	9.75	9.75	0
2022-11-24	9.75	9.75	9.75	9.75	17
2022-11-23	9.75	9.75	9.75	9.75	13
2022-11-22	9.75	9.75	9.75	9.75	26
2022-11-21	9.75	9.75	9.75	9.75	105
2022-11-18	9.50	9.75	9.50	9.75	28,840
2022-11-17	9.25	9.50	9.25	9.50	105,296
2022-11-16	9.00	9.25	9.00	9.25	297,866
2022-11-15	8.25	9.00	8.25	9.00	144,431
2022-11-14	8.50	8.50	8.25	8.25	50,433
2022-11-11	8.50	8.50	8.50	8.50	394
2022-11-10	8.50	8.50	8.50	8.50	0
2022-11-09	9.00	9.00	8.50	8.50	100,022
2022-11-08	9.00	9.00	9.00	9.00	22,393
2022-11-07	9.00	9.00	9.00	9.00	16,131
2022-11-04	9.00	9.00	9.00	9.00	1,657
2022-11-03	8.50	9.00	8.50	9.00	221,989
2022-11-02	8.50	8.50	8.50	8.50	5
2022-11-01	8.75	8.75	8.50	8.50	49,384
2022-10-31	8.75	8.75	8.75	8.75	5
2022-10-28	8.75	8.75	8.75	8.75	2,000
2022-10-27	9.00	9.00	8.75	8.75	10,929
2022-10-26	9.00	9.00	9.00	9.00	0
2022-10-25	9.00	9.00	9.00	9.00	0
2022-10-24	9.00	9.00	9.00	9.00	0
2022-10-21	9.00	9.00	9.00	9.00	0
2022-10-20	9.00	9.00	9.00	9.00	0
2022-10-19	9.00	9.00	9.00	9.00	0
2022-10-18	9.00	9.00	9.00	9.00	0
2022-10-17	9.00	9.00	9.00	9.00	2,034
2022-10-14	9.00	9.00	9.00	9.00	0
2022-10-13	9.00	9.00	9.00	9.00	0
2022-10-12	9.00	9.00	9.00	9.00	300,226
2022-10-11	9.00	9.00	9.00	9.00	0
2022-10-10	9.00	9.00	9.00	9.00	0
2022-10-07	9.00	9.00	9.00	9.00	0
2022-10-06	9.00	9.00	9.00	9.00	37
2022-10-05	9.00	9.00	9.00	9.00	5,218
2022-10-04	9.00	9.00	9.00	9.00	0
2022-10-03	9.00	9.00	9.00	9.00	0
2022-09-30	9.00	9.00	9.00	9.00	0
2022-09-29	9.00	9.00	9.00	9.00	6,107
2022-09-28	9.00	9.00	9.00	9.00	200
2022-09-27	9.00	9.00	9.00	9.00	0
2022-09-26	9.25	9.25	9.00	9.00	23,000
2022-09-23	9.25	9.25	8.50	9.25	0
2022-09-22	9.25	9.25	9.25	9.25	0
2022-09-21	9.25	9.25	9.25	9.25	0
2022-09-20	9.25	9.25	9.25	9.25	0
2022-09-19	9.25	9.25	9.25	9.25	0
2022-09-16	9.25	9.25	9.25	9.25	0
2022-09-15	9.25	9.25	9.25	9.25	0
2022-09-14	9.50	9.50	9.50	9.50	0
2022-09-13	9.50	9.50	9.50	9.50	0
2022-09-12	9.50	9.50	9.50	9.50	5,236
2022-09-09	9.50	9.50	9.50	9.50	11,563
2022-09-08	9.50	9.50	9.50	9.50	0
2022-09-07	9.50	9.50	9.50	9.50	0
2022-09-06	9.50	9.50	9.50	9.50	5,040
2022-09-05	9.50	9.50	9.50	9.50	0
2022-09-02	9.50	9.50	9.50	9.50	0
2022-09-01	9.50	9.50	9.50	9.50	0
2022-08-31	9.50	9.50	9.50	9.50	0
2022-08-30	9.50	9.50	9.50	9.50	0
2022-08-29	9.50	9.50	9.50	9.50	0
2022-08-26	9.50	9.50	9.50	9.50	1,400
2022-08-25	9.50	9.50	9.50	9.50	2,772
2022-08-24	9.50	9.50	9.50	9.50	89
2022-08-23	9.50	9.50	9.50	9.50	5,507
2022-08-22	9.50	9.50	9.50	9.50	14,785
2022-08-19	9.50	9.50	9.50	9.50	4,998
2022-08-18	9.50	9.50	9.50	9.50	227
2022-08-17	9.50	9.50	9.50	9.50	1,000
2022-08-16	9.50	9.50	9.50	9.50	1,243
2022-08-15	9.50	9.50	9.50	9.50	1,051
2022-08-12	9.50	9.50	9.50	9.50	1,000
2022-08-11	9.50	9.50	9.50	9.50	0
2022-08-10	9.50	9.50	9.50	9.50	0
2022-08-09	9.50	9.50	9.50	9.50	49,750
2022-08-08	9.50	9.50	9.50	9.50	0
2022-08-05	9.50	9.50	9.50	9.50	0
2022-08-04	9.50	9.50	9.50	9.50	0
2022-08-03	9.50	9.50	9.50	9.50	0
2022-08-02	9.50	9.50	9.50	9.50	10,743
2022-08-01	9.75	9.75	9.00	9.50	136,946
2022-07-29	9.25	9.75	9.25	9.75	21,052
2022-07-28	9.25	9.25	9.25	9.25	0
2022-07-27	9.25	9.25	9.25	9.25	0
2022-07-26	9.10	9.25	9.10	9.25	107,248
2022-07-25	9.10	9.10	9.10	9.10	0
2022-07-22	8.65	9.10	8.65	9.10	173,853
2022-07-21	9.13	9.13	8.50	8.65	553,377
2022-07-20	9.25	9.25	9.13	9.13	10,239
2022-07-19	9.25	9.25	9.25	9.25	0
2022-07-18	9.25	9.25	9.25	9.25	0
2022-07-15	9.50	9.50	9.25	9.25	42
2022-07-14	9.50	9.50	9.50	9.50	28,721
2022-07-13	9.50	9.50	9.50	9.50	0
2022-07-12	9.50	9.50	9.50	9.50	10,529
2022-07-11	9.50	9.50	9.50	9.50	0
2022-07-08	9.50	9.50	9.50	9.50	0
2022-07-07	9.50	9.50	9.50	9.50	1,875
2022-07-06	9.75	9.75	9.50	9.50	115
2022-07-05	9.75	9.75	9.75	9.75	0
2022-07-04	9.75	9.75	9.75	9.75	51
2022-07-01	9.75	9.75	9.75	9.75	0
2022-06-30	9.75	9.75	9.75	9.75	2
2022-06-29	9.75	9.75	9.75	9.75	20,000
2022-06-28	9.75	9.75	9.75	9.75	21
2022-06-27	9.75	9.75	9.00	9.75	17,500
2022-06-24	9.75	9.75	9.75	9.75	450
2022-06-23	10.25	10.25	9.75	9.75	111,191
2022-06-22	11.25	11.25	10.25	10.25	161,310
2022-06-21	12.00	12.00	11.25	11.25	116,338
2022-06-20	12.00	12.00	12.00	12.00	0
2022-06-17	12.00	12.00	12.00	12.00	0
2022-06-16	12.00	12.00	12.00	12.00	18,021
2022-06-15	12.00	12.00	12.00	12.00	16,632
2022-06-14	12.00	12.00	12.00	12.00	0
2022-06-13	12.00	12.00	12.00	12.00	0
2022-06-10	12.00	12.00	12.00	12.00	0
2022-06-09	12.00	12.00	12.00	12.00	0
2022-06-08	12.00	12.00	12.00	12.00	0
2022-06-07	12.00	12.00	12.00	12.00	0
2022-06-06	12.00	12.00	12.00	12.00	7,000
2022-06-03	12.00	12.00	12.00	12.00	0
2022-06-02	12.00	12.00	12.00	12.00	0
2022-06-01	12.00	12.00	12.00	12.00	0
2022-05-31	12.00	12.00	12.00	12.00	0
2022-05-30	12.00	12.00	12.00	12.00	0
2022-05-27	12.00	12.00	12.00	12.00	0
2022-05-26	12.00	12.00	12.00	12.00	1,472
2022-05-25	12.00	12.00	12.00	12.00	20
2022-05-24	12.00	12.00	12.00	12.00	0
2022-05-23	12.00	12.00	12.00	12.00	0
2022-05-20	12.00	12.00	12.00	12.00	8,000
2022-05-19	12.00	12.00	12.00	12.00	333
2022-05-18	12.00	12.00	12.00	12.00	0
2022-05-17	12.00	12.00	11.00	12.00	827
2022-05-16	12.00	12.00	12.00	12.00	1
2022-05-13	12.00	12.00	12.00	12.00	280
2022-05-12	12.00	12.00	11.00	12.00	55,403
2022-05-11	12.00	12.00	12.00	12.00	9
2022-05-10	12.00	12.00	12.00	12.00	0
2022-05-09	11.75	12.00	11.75	12.00	62,985
2022-05-06	13.00	13.00	11.75	11.75	76,191
2022-05-05	12.00	13.00	12.00	13.00	110,132
2022-05-04	11.25	11.25	11.25	11.25	1,271
2022-05-03	11.25	11.25	11.25	11.25	32
2022-05-02	11.25	11.25	11.25	11.25	0
2022-04-29	11.25	11.25	11.25	11.25	1,000
2022-04-28	11.25	11.25	11.25	11.25	8,510
2022-04-27	11.25	11.25	11.25	11.25	0
2022-04-26	11.25	11.25	11.25	11.25	6,564
2022-04-25	11.25	11.25	11.25	11.25	6,480
2022-04-22	11.25	11.25	11.25	11.25	2,083
2022-04-21	11.25	11.25	11.25	11.25	8,421
2022-04-20	10.25	11.25	10.25	11.25	131,579
2022-04-19	10.25	10.25	10.00	10.25	13,912
2022-04-18	10.25	10.25	10.25	10.25	0
2022-04-15	10.25	10.25	10.25	10.25	0
2022-04-14	10.25	10.25	10.00	10.25	0
2022-04-13	10.13	10.25	10.13	10.25	8,000
2022-04-12	10.13	10.13	10.13	10.13	9,640
2022-04-11	10.13	10.13	10.13	10.13	1,000
2022-04-08	10.13	10.13	10.13	10.13	1,000
2022-04-07	10.38	10.38	10.13	10.13	19
2022-04-06	10.50	10.50	10.38	10.38	32,013
2022-04-05	10.50	10.50	10.50	10.50	0
2022-04-04	10.50	10.50	10.50	10.50	0
2022-04-01	10.50	10.50	10.50	10.50	0
2022-03-31	10.50	10.50	10.00	10.50	3,100
2022-03-30	10.50	10.50	10.50	10.50	165
2022-03-29	11.25	11.25	10.50	10.50	76,218
2022-03-28	11.25	11.25	11.25	11.25	0
2022-03-25	11.25	11.25	11.25	11.25	79
2022-03-24	11.25	11.25	11.25	11.25	0
2022-03-23	11.25	11.25	11.25	11.25	0
2022-03-22	11.25	11.25	11.25	11.25	0
2022-03-21	11.25	11.25	11.25	11.25	74
2022-03-18	11.25	11.25	11.25	11.25	0
2022-03-17	11.50	11.50	11.25	11.25	10,250
2022-03-16	11.50	11.50	11.50	11.50	4,265
2022-03-15	11.50	11.50	11.50	11.50	225
2022-03-14	10.13	11.50	10.13	11.50	76,700
2022-03-11	10.13	10.13	10.13	10.13	0
2022-03-10	10.13	10.13	10.13	10.13	10
2022-03-09	10.38	10.38	10.13	10.13	20,000
2022-03-08	10.50	10.50	10.38	10.38	4,033
2022-03-07	10.50	10.50	10.50	10.50	12,500
2022-03-04	10.50	10.50	10.50	10.50	0
2022-03-03	10.75	10.75	10.50	10.50	0
2022-03-02	10.75	10.75	10.50	10.75	84,107
2022-03-01	10.75	10.75	10.75	10.75	0
2022-02-28	10.75	10.75	10.75	10.75	0
2022-02-25	10.75	10.75	10.75	10.75	0
2022-02-24	10.75	10.75	10.75	10.75	5,000
2022-02-23	10.75	10.75	10.75	10.75	50,000
2022-02-22	11.25	11.25	10.75	10.75	40,139
2022-02-21	11.35	11.35	10.70	11.25	43,088
2022-02-18	11.35	11.35	11.35	11.35	1,101
2022-02-17	11.35	11.35	11.35	11.35	1,029
2022-02-16	10.50	11.35	10.50	11.35	50,238
2022-02-15	10.50	10.50	10.50	10.50	54,821
2022-02-14	10.50	10.50	10.50	10.50	4,932
2022-02-11	10.50	10.50	10.50	10.50	407
2022-02-10	10.50	10.50	10.50	10.50	115
2022-02-09	10.50	10.50	10.50	10.50	0
2022-02-08	10.50	10.50	10.50	10.50	200
2022-02-07	10.25	10.50	10.00	10.50	74,192
2022-02-04	10.38	10.38	10.00	10.25	70,019
2022-02-03	10.50	10.50	10.38	10.38	3,005
2022-02-02	10.50	10.50	10.50	10.50	5,250
2022-02-01	10.50	10.50	10.50	10.50	0
2022-01-31	10.50	10.50	10.50	10.50	2,386
2022-01-28	10.50	10.50	10.50	10.50	0
2022-01-27	10.50	10.50	10.50	10.50	0
2022-01-26	10.50	10.50	10.00	10.50	12,672
2022-01-25	10.25	10.50	10.25	10.50	33,662
2022-01-24	11.50	11.50	10.25	10.25	136,961
2022-01-21	11.50	11.50	11.50	11.50	0
2022-01-20	11.50	11.50	11.50	11.50	25,493
2022-01-19	11.50	11.50	11.50	11.50	0
2022-01-18	11.50	11.50	11.50	11.50	5,456
2022-01-17	11.50	11.50	11.50	11.50	0
2022-01-14	11.50	11.50	11.50	11.50	275
2022-01-13	11.50	11.50	11.50	11.50	193
2022-01-12	11.50	11.50	11.50	11.50	5,000
2022-01-11	11.50	11.50	11.50	11.50	2
2022-01-10	11.50	11.50	11.50	11.50	13,130
2022-01-07	11.00	11.50	11.00	11.50	27,500
2022-01-06	11.00	11.00	11.00	11.00	4,279
2022-01-05	11.00	11.00	11.00	11.00	15,017
2022-01-04	11.00	11.00	11.00	11.00	363
2022-01-03	11.00	11.00	11.00	11.00	0
2021-12-31	11.00	11.00	11.00	11.00	0
2021-12-30	11.00	11.00	10.50	11.00	6,401
2021-12-29	11.00	11.00	11.00	11.00	0
2021-12-28	11.00	11.00	11.00	11.00	0
2021-12-27	11.00	11.00	11.00	11.00	0
2021-12-24	11.00	11.00	11.00	11.00	0
2021-12-23	11.00	11.00	11.00	11.00	1,360
2021-12-22	11.50	11.50	11.00	11.00	18,274
2021-12-21	11.50	11.50	11.50	11.50	0
2021-12-20	11.50	11.50	11.50	11.50	12,932
2021-12-17	11.50	11.50	11.50	11.50	1,040
2021-12-16	11.50	11.50	11.50	11.50	0
2021-12-15	11.50	11.50	11.50	11.50	58,383
2021-12-14	11.75	11.75	11.50	11.50	72,529
2021-12-13	11.75	11.75	11.75	11.75	100
2021-12-10	11.75	11.75	11.00	11.75	73,784
2021-12-09	11.50	11.50	11.50	11.50	1,901
2021-12-08	11.50	11.50	11.50	11.50	6,363
2021-12-07	11.50	11.50	11.50	11.50	40,000
2021-12-06	11.75	11.75	11.50	11.50	21,839
2021-12-03	10.25	11.75	10.25	11.75	471,338
2021-12-02	10.25	10.25	10.25	10.25	40,000
2021-12-01	10.25	10.25	10.00	10.25	20,055
2021-11-30	10.25	10.25	10.25	10.25	60,000
2021-11-29	10.25	10.50	10.50	10.25	1,020,213
2021-11-26	10.25	10.25	10.00	10.25	131
2021-11-25	10.25	10.25	10.25	10.25	1,250
2021-11-24	10.25	10.25	10.00	10.25	790
2021-11-23	10.25	10.25	10.25	10.25	0
2021-11-22	10.25	10.25	10.25	10.25	30,029
2021-11-19	10.25	10.25	10.25	10.25	8
2021-11-18	10.50	10.50	10.25	10.25	91,846
2021-11-17	10.75	10.75	10.50	10.50	95,000
2021-11-16	10.75	10.75	10.75	10.75	0
2021-11-15	10.75	10.75	10.75	10.75	18,668
2021-11-12	10.75	10.75	10.75	10.75	16,983
2021-11-11	10.75	10.75	10.75	10.75	59,073
2021-11-10	10.75	10.75	10.75	10.75	0
2021-11-09	10.75	10.75	10.75	10.75	6,666
2021-11-08	10.25	10.75	10.25	10.75	136,869
2021-11-05	10.25	10.25	10.25	10.25	115,000
2021-11-04	10.75	10.75	10.25	10.25	123,607
2021-11-03	10.75	10.75	10.75	10.75	26,200
2021-11-02	11.00	11.00	10.75	10.75	40,000
2021-11-01	11.00	11.00	11.00	11.00	7,257
2021-10-29	11.00	11.00	11.00	11.00	0
2021-10-28	11.00	11.00	11.00	11.00	20,048
2021-10-27	11.00	11.00	11.00	11.00	0
2021-10-26	11.00	11.00	11.00	11.00	14,574
2021-10-25	11.00	11.00	11.00	11.00	2,500

Share	Price	Change
Ethernity Net (ENET)	0.0022	29.41%
Genincode (GENI)	0.75	20%
Light Science Technologies (LST)	0.875	12.9%
Cornish Metals (TIN)	76.50	9.29%
Metals One (MET1)	1.40	8.61%

Share	Price	Change
Litigation Cap. (LIT)	0.301	-40.04%
Petra Diamonds (PDL)	2.56	-27.27%
Catenai Plc (CTAI)	0.07	-26.32%
Focus Xplore (FOX)	0.019	-22.45%
Synergia Energy (SYN)	0.0085	-15%

Share	Price	Volume
Ethernity Net (ENET)	0.0022	1,631,933,670
Forgent (FORG)	0.0125	338,327,530
Focus Xplore (FOX)	0.019	222,099,715
Uk Energy Group (UKEN)	0.00725	218,668,218
Bezant Resources PLC (BZT)	0.11	215,690,211