Rosslyn Data Share History

Rosslyn Data Share Price history. The following table shows end-of-day data RDT historical share prices for Rosslyn Data, 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.

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

Date	Open	High	Low	Close	Volume
2026-06-24	1.85	1.85	1.85	1.85	77,213
2026-06-23	1.85	1.85	1.85	1.85	1,000
2026-06-22	1.85	1.85	1.85	1.85	2,368
2026-06-19	1.80	1.85	1.80	1.85	1,054
2026-06-18	1.85	1.85	1.85	1.85	342
2026-06-17	1.85	1.85	1.85	1.85	250,000
2026-06-16	1.85	1.85	1.85	1.85	3,990
2026-06-15	1.85	1.85	1.85	1.85	29,765
2026-06-12	1.85	1.85	1.85	1.85	15,236
2026-06-11	1.85	1.85	1.85	1.85	11,332
2026-06-10	1.85	1.85	1.85	1.85	10,827
2026-06-09	1.85	1.85	1.85	1.85	0
2026-06-08	1.85	1.85	1.85	1.85	3,098
2026-06-05	1.85	1.85	1.85	1.85	0
2026-06-04	1.85	1.85	1.85	1.85	2,000
2026-06-03	1.85	1.85	1.85	1.85	0
2026-06-02	1.85	1.85	1.85	1.85	2,121
2026-06-01	1.85	1.85	1.85	1.85	11,666
2026-05-29	1.85	1.85	1.85	1.85	268
2026-05-28	1.85	1.85	1.85	1.85	1,651
2026-05-27	1.85	1.85	1.85	1.85	962
2026-05-26	1.85	1.85	1.85	1.85	0
2026-05-25	1.85	1.85	1.85	1.85	0
2026-05-22	1.85	1.85	1.85	1.85	236
2026-05-21	1.85	1.85	1.85	1.85	28,763
2026-05-20	1.85	1.85	1.85	1.85	27,398
2026-05-19	1.85	1.85	1.85	1.85	636
2026-05-18	1.85	1.85	1.85	1.85	856
2026-05-15	1.85	1.85	1.85	1.85	131
2026-05-14	1.85	1.85	1.85	1.85	52,500
2026-05-13	1.85	1.85	1.85	1.85	38,910
2026-05-12	1.85	1.85	1.85	1.85	48,373
2026-05-11	1.90	1.90	1.85	1.85	1,019,712
2026-05-08	1.90	1.90	1.90	1.90	0
2026-05-07	1.90	1.90	1.90	1.90	37,420
2026-05-06	1.90	1.90	1.90	1.90	3,125
2026-05-05	1.90	1.90	1.90	1.90	423
2026-05-04	1.90	1.90	1.90	1.90	0
2026-05-01	1.90	1.90	1.90	1.90	25,489
2026-04-30	1.90	1.90	1.90	1.90	302
2026-04-29	1.90	1.90	1.90	1.90	25,000
2026-04-28	1.90	1.90	1.90	1.90	1,537
2026-04-27	1.90	1.90	1.90	1.90	30,500
2026-04-24	1.90	1.90	1.90	1.90	299,054
2026-04-23	1.90	1.90	1.90	1.90	1,297,077
2026-04-22	1.90	1.90	1.90	1.90	550
2026-04-21	1.90	1.90	1.90	1.90	78,819
2026-04-20	1.90	1.90	1.90	1.90	30,185
2026-04-17	1.90	1.90	1.90	1.90	107,268
2026-04-16	1.90	1.90	1.90	1.90	41,679
2026-04-15	1.90	1.90	1.90	1.90	94,000
2026-04-14	1.90	1.93	1.90	1.90	1,195,360
2026-04-13	1.90	1.90	1.90	1.90	56,899
2026-04-10	1.90	1.90	1.90	1.90	402
2026-04-09	1.90	1.90	1.90	1.90	6,382
2026-04-08	1.90	1.90	1.90	1.90	70,000
2026-04-07	1.90	1.90	1.90	1.90	158,687
2026-04-06	1.90	1.90	1.90	1.90	0
2026-04-03	1.90	1.90	1.90	1.90	0
2026-04-02	1.90	1.90	1.90	1.90	5,574
2026-04-01	1.90	1.90	1.90	1.90	241,895
2026-03-31	1.95	1.95	1.90	1.90	33,254
2026-03-30	2.00	2.00	1.95	1.95	930,479
2026-03-27	2.10	2.10	2.00	2.00	556,052
2026-03-26	2.10	2.10	2.10	2.10	899,953
2026-03-25	2.40	2.40	2.35	2.35	42,563
2026-03-24	2.60	2.60	2.40	2.40	91,185
2026-03-23	2.60	2.60	2.60	2.60	0
2026-03-20	2.60	2.60	2.50	2.60	0
2026-03-19	2.60	2.60	2.60	2.60	921
2026-03-18	2.60	2.60	2.60	2.60	32,000
2026-03-17	2.60	2.60	2.60	2.60	30,483
2026-03-16	2.65	2.65	2.60	2.60	61,719
2026-03-13	2.65	2.65	2.65	2.65	11,525
2026-03-12	2.70	2.70	2.65	2.65	48,748
2026-03-11	2.75	2.75	2.70	2.70	35,018
2026-03-10	2.75	2.75	2.75	2.75	340
2026-03-09	2.90	2.90	2.75	2.75	8,875
2026-03-06	2.90	2.90	2.90	2.90	22,251
2026-03-05	2.90	2.90	2.90	2.90	111
2026-03-04	2.90	2.90	2.90	2.90	174
2026-03-03	2.90	2.90	2.90	2.90	25,000
2026-03-02	2.90	2.90	2.90	2.90	500
2026-02-27	2.90	2.90	2.90	2.90	15,134
2026-02-26	2.90	2.90	2.90	2.90	0
2026-02-25	2.90	2.90	2.90	2.90	8,025
2026-02-24	2.90	2.90	2.90	2.90	80
2026-02-23	2.90	2.90	2.90	2.90	15,598
2026-02-20	2.90	2.90	2.90	2.90	300
2026-02-19	2.90	2.90	2.90	2.90	2,605
2026-02-18	2.90	2.90	2.90	2.90	737
2026-02-17	2.90	2.90	2.90	2.90	16,448
2026-02-16	2.95	2.95	2.90	2.90	91,040
2026-02-13	3.05	3.05	2.95	2.95	58,742
2026-02-12	3.05	3.05	3.05	3.05	0
2026-02-11	3.05	3.05	3.05	3.05	275,000
2026-02-10	3.10	3.10	3.05	3.05	0
2026-02-09	3.10	3.10	3.10	3.10	15
2026-02-06	3.10	3.10	3.10	3.10	312
2026-02-05	3.10	3.10	3.10	3.10	69,728
2026-02-04	3.10	3.10	3.10	3.10	631
2026-02-03	3.10	3.10	3.10	3.10	0
2026-02-02	3.10	3.10	3.10	3.10	7,727
2026-01-30	3.10	3.10	3.10	3.10	250,000
2026-01-29	3.10	3.10	3.10	3.10	35,930
2026-01-28	3.50	3.10	3.00	3.10	939,114
2026-01-27	3.30	3.50	3.30	3.50	206,684
2026-01-26	3.30	3.30	3.30	3.30	129
2026-01-23	3.30	3.30	3.30	3.30	302,660
2026-01-22	3.30	3.30	3.30	3.30	229,328
2026-01-21	3.30	3.30	3.30	3.30	7,590
2026-01-20	3.30	3.30	3.30	3.30	277,802
2026-01-19	3.30	3.30	3.30	3.30	30
2026-01-16	3.30	3.30	3.30	3.30	355,003
2026-01-15	3.30	3.30	3.30	3.30	0
2026-01-14	3.30	3.30	3.30	3.30	3,433
2026-01-13	3.30	3.30	3.30	3.30	23,137
2026-01-12	3.30	3.30	3.30	3.30	6,654
2026-01-09	3.30	3.30	3.30	3.30	90
2026-01-08	3.35	3.35	3.30	3.30	74
2026-01-07	3.35	3.35	3.35	3.35	0
2026-01-06	3.35	3.35	3.35	3.35	500
2026-01-05	3.35	3.35	3.35	3.35	8,799
2026-01-02	3.35	3.35	3.35	3.35	375
2026-01-01	3.35	3.35	3.35	3.35	0
2025-12-31	3.35	3.35	3.35	3.35	0
2025-12-30	3.35	3.35	3.35	3.35	0
2025-12-29	3.35	3.35	3.35	3.35	15,600
2025-12-26	3.35	3.35	3.35	3.35	0
2025-12-25	3.35	3.35	3.35	3.35	0
2025-12-24	3.35	3.35	3.35	3.35	36,092
2025-12-23	3.35	3.35	3.35	3.35	7,854
2025-12-22	3.35	3.35	3.35	3.35	0
2025-12-19	3.35	3.35	3.35	3.35	9,360
2025-12-18	3.35	3.35	3.35	3.35	0
2025-12-17	3.35	3.35	3.35	3.35	38,000
2025-12-16	3.35	3.35	3.35	3.35	357
2025-12-15	3.35	3.35	3.35	3.35	3,121
2025-12-12	3.35	3.35	3.35	3.35	0
2025-12-11	3.35	3.35	3.35	3.35	0
2025-12-10	3.35	3.35	3.35	3.35	287
2025-12-09	3.35	3.35	3.35	3.35	300
2025-12-08	3.35	3.35	3.35	3.35	587
2025-12-05	3.35	3.35	3.35	3.35	3,231
2025-12-04	3.35	3.35	3.35	3.35	18,534
2025-12-03	3.35	3.35	3.35	3.35	665
2025-12-02	3.35	3.35	3.35	3.35	9,236
2025-12-01	3.35	3.35	3.35	3.35	0
2025-11-28	3.35	3.35	3.35	3.35	0
2025-11-27	3.35	3.35	3.35	3.35	115,000
2025-11-26	3.35	3.35	3.35	3.35	4,200
2025-11-25	3.35	3.35	3.35	3.35	16,466
2025-11-24	3.35	3.35	3.35	3.35	159,166
2025-11-21	3.35	3.35	3.35	3.35	4,418
2025-11-20	3.35	3.35	3.35	3.35	233
2025-11-19	3.35	3.35	3.35	3.35	150,500
2025-11-18	3.35	3.35	3.20	3.35	3,950
2025-11-17	3.35	3.35	3.35	3.35	554
2025-11-14	3.35	3.44	3.35	3.35	4,449
2025-11-13	3.35	3.35	3.35	3.35	3
2025-11-12	3.35	3.35	3.14	3.35	15,866
2025-11-11	3.35	3.35	3.35	3.35	21,236
2025-11-10	3.35	3.35	3.35	3.35	355
2025-11-07	3.35	3.35	3.35	3.35	0
2025-11-06	3.35	3.35	3.35	3.35	0
2025-11-05	3.35	3.40	3.40	3.35	7,493
2025-11-04	3.35	3.35	3.35	3.35	40,477
2025-11-03	3.35	3.35	3.35	3.35	252,140
2025-10-31	3.35	3.35	3.35	3.35	105,309
2025-10-30	3.35	3.35	3.35	3.35	30,429
2025-10-29	3.35	3.35	3.35	3.35	5,024
2025-10-28	3.30	3.35	3.10	3.35	357,196
2025-10-27	3.20	3.30	3.20	3.30	137,576
2025-10-24	3.20	3.20	3.20	3.20	0
2025-10-23	3.20	3.20	3.20	3.20	0
2025-10-22	3.30	3.40	3.15	3.20	357,222
2025-10-21	3.30	3.30	3.10	3.30	22,422
2025-10-20	3.30	3.30	3.30	3.30	0
2025-10-17	3.42	3.42	3.30	3.30	1
2025-10-16	3.60	3.60	3.35	3.35	7,207
2025-10-15	3.35	3.35	3.35	3.35	4,852
2025-10-14	3.35	3.35	3.35	3.35	0
2025-10-13	3.35	3.35	3.35	3.35	272,000
2025-10-10	3.30	3.35	3.30	3.35	739,003
2025-10-09	3.70	3.70	3.55	3.55	0
2025-10-08	3.70	3.70	3.70	3.70	0
2025-10-07	3.70	3.70	3.70	3.70	0
2025-10-06	3.70	3.70	3.70	3.70	57,390
2025-10-03	3.80	4.08	3.70	3.70	25,079
2025-10-02	3.80	3.80	3.80	3.80	0
2025-10-01	3.80	3.80	3.80	3.80	8,750
2025-09-30	3.80	3.80	3.80	3.80	300
2025-09-29	3.80	3.80	3.80	3.80	3,076
2025-09-26	3.80	3.80	3.80	3.80	0
2025-09-25	3.80	3.80	3.80	3.80	740
2025-09-24	3.80	3.80	3.80	3.80	0
2025-09-23	3.80	3.80	3.80	3.80	0
2025-09-22	3.90	3.90	3.80	3.80	138,189
2025-09-19	3.90	3.80	3.80	3.90	650
2025-09-18	3.90	4.00	4.00	4.00	11,250
2025-09-17	3.90	3.90	3.90	3.90	0
2025-09-16	3.90	3.90	3.90	3.90	514
2025-09-15	3.90	3.90	3.90	3.90	4
2025-09-12	3.90	3.90	3.90	3.90	15,823
2025-09-11	3.90	3.90	3.90	3.90	5,351
2025-09-10	3.90	3.90	3.90	3.90	3,133
2025-09-09	3.90	3.90	3.90	3.90	60,670
2025-09-08	3.90	3.90	3.90	3.90	4,832
2025-09-05	3.90	3.90	3.90	3.90	4,687
2025-09-04	3.90	3.90	3.90	3.90	44,589
2025-09-03	3.90	3.90	3.90	3.90	0
2025-09-02	3.90	4.00	3.90	3.90	23,324
2025-09-01	3.90	3.90	3.90	3.90	301,142
2025-08-29	3.90	3.90	3.90	3.90	0
2025-08-28	3.90	3.90	3.90	3.90	2,859
2025-08-27	3.80	3.90	3.80	3.90	12,398
2025-08-26	3.90	3.90	3.90	3.90	0
2025-08-25	3.90	3.90	3.90	3.90	0
2025-08-22	3.90	3.90	3.90	3.90	0
2025-08-21	3.90	3.90	3.90	3.90	400,000
2025-08-20	3.90	3.90	3.90	3.90	51,847
2025-08-19	3.90	3.90	3.90	3.90	4,285
2025-08-18	3.90	3.90	3.90	3.90	0
2025-08-15	3.90	3.90	3.90	3.90	10,079
2025-08-14	3.90	3.90	3.90	3.90	0
2025-08-13	3.90	3.90	3.90	3.90	750
2025-08-12	3.90	3.90	3.90	3.90	43,646
2025-08-11	3.90	3.90	3.90	3.90	127,802
2025-08-08	4.30	4.30	3.90	3.90	956,114
2025-08-07	4.30	4.30	4.30	4.30	254,705
2025-08-06	4.30	4.30	4.30	4.30	199,555
2025-08-05	4.30	4.30	4.30	4.30	24,248
2025-08-04	4.30	4.30	4.30	4.30	104,879
2025-08-01	4.30	4.30	4.30	4.30	0
2025-07-31	4.30	4.30	4.30	4.30	101,491
2025-07-30	4.30	4.30	4.30	4.30	250,085
2025-07-29	4.30	4.30	4.30	4.30	53,445
2025-07-28	4.30	4.30	4.30	4.30	114,987
2025-07-25	4.20	4.30	4.20	4.30	173,784
2025-07-24	3.90	4.20	3.90	4.20	945,000
2025-07-23	3.90	3.72	3.72	3.90	10,802
2025-07-22	3.80	4.00	4.00	4.00	374,912
2025-07-21	3.80	4.00	4.00	3.80	137,500
2025-07-18	3.70	3.80	3.70	3.80	209,969
2025-07-17	3.70	3.70	3.70	3.70	278,076
2025-07-16	3.70	3.70	3.70	3.70	36,209
2025-07-15	3.70	3.70	3.70	3.70	67,313
2025-07-14	3.70	3.70	3.70	3.70	137
2025-07-11	3.70	3.70	3.70	3.70	26,753
2025-07-10	3.70	3.70	3.70	3.70	1,874
2025-07-09	3.70	3.70	3.70	3.70	26,001
2025-07-08	3.70	3.70	3.70	3.70	0
2025-07-07	3.70	3.70	3.70	3.70	0
2025-07-04	3.70	3.70	3.70	3.70	0
2025-07-03	3.70	3.70	3.70	3.70	0
2025-07-02	3.70	3.70	3.70	3.70	0
2025-07-01	3.70	3.70	3.70	3.70	28,037
2025-06-30	3.70	3.70	3.70	3.70	32,500
2025-06-27	3.70	3.70	3.70	3.70	0
2025-06-26	3.70	3.70	3.70	3.70	0
2025-06-25	3.70	3.70	3.70	3.70	0
2025-06-24	3.70	3.70	3.70	3.70	250,001
2025-06-23	3.70	3.70	3.70	3.70	204,542
2025-06-20	3.70	3.70	3.70	3.70	58,765
2025-06-19	3.70	3.70	3.70	3.70	149,374
2025-06-18	3.70	3.70	3.70	3.70	0
2025-06-17	3.70	3.70	3.70	3.70	405,158
2025-06-16	3.60	3.88	3.70	3.70	374,174
2025-06-13	3.60	3.60	3.60	3.60	250,123
2025-06-12	3.50	3.60	3.50	3.60	335,000
2025-06-11	3.50	3.50	3.50	3.50	30,000
2025-06-10	3.50	3.50	3.50	3.50	261,093
2025-06-09	3.50	3.50	3.50	3.50	13,451
2025-06-06	3.50	3.50	3.50	3.50	0
2025-06-05	3.50	3.50	3.50	3.50	0
2025-06-04	3.50	3.78	3.50	3.50	27,823
2025-06-03	3.50	3.50	3.50	3.50	13,539
2025-06-02	3.50	3.30	3.30	3.50	9,000
2025-05-30	3.50	3.50	3.50	3.50	93
2025-05-29	3.50	3.50	3.50	3.50	11,078
2025-05-28	3.45	3.50	3.45	3.50	127,248
2025-05-27	3.40	3.45	3.40	3.45	140,000
2025-05-26	3.50	3.50	3.50	3.50	0
2025-05-23	3.40	3.40	3.40	3.40	100,000
2025-05-22	3.40	3.24	3.24	3.40	35,518
2025-05-21	3.55	3.55	3.40	3.40	182,128
2025-05-20	3.55	3.55	3.55	3.55	743
2025-05-19	3.55	3.55	3.55	3.55	4,660
2025-05-16	3.55	3.55	3.55	3.55	0
2025-05-15	3.55	3.55	3.55	3.55	20
2025-05-14	3.50	3.55	3.50	3.55	30,526
2025-05-13	3.35	3.50	3.35	3.50	232,459
2025-05-12	3.35	3.35	3.35	3.35	141,582
2025-05-09	3.30	3.35	3.30	3.35	200,387
2025-05-08	3.30	3.40	3.40	3.40	228,233
2025-05-07	3.30	3.30	3.30	3.30	80,000
2025-05-06	3.30	3.30	3.30	3.30	14,913
2025-05-05	3.20	3.20	3.20	3.20	0
2025-05-02	3.30	3.30	3.14	3.30	3,412
2025-05-01	3.30	3.46	3.46	3.46	3,221
2025-04-30	3.30	3.30	3.30	3.30	185,058
2025-04-29	3.30	3.30	3.30	3.30	0
2025-04-28	3.30	3.30	3.30	3.30	123,991
2025-04-25	3.30	3.20	3.20	3.20	9,542
2025-04-24	3.30	3.30	3.30	3.30	0
2025-04-23	3.30	3.30	3.30	3.30	59,976
2025-04-22	3.30	3.30	3.30	3.30	3,000
2025-04-21	3.30	3.30	3.30	3.30	0
2025-04-18	3.30	3.30	3.30	3.30	0
2025-04-17	3.30	3.30	3.30	3.30	5,000
2025-04-16	3.30	3.30	3.30	3.30	0
2025-04-15	3.30	3.30	3.30	3.30	39,692
2025-04-14	3.30	3.30	3.30	3.30	10,421
2025-04-11	3.30	3.30	3.30	3.30	100,206
2025-04-10	3.30	3.30	3.30	3.30	51,000
2025-04-09	3.30	3.30	3.30	3.30	11
2025-04-08	3.30	3.30	3.30	3.30	546
2025-04-07	3.30	3.14	3.14	3.30	115,324
2025-04-04	3.25	3.30	3.25	3.30	122,800
2025-04-03	3.25	3.25	3.25	3.25	538
2025-04-02	3.20	3.25	3.20	3.25	150,080
2025-04-01	3.20	3.20	3.10	3.20	537,205
2025-03-31	3.46	3.55	3.20	3.20	60,704
2025-03-28	3.55	3.55	3.55	3.55	0
2025-03-27	3.55	3.55	3.55	3.55	14,018
2025-03-26	3.55	3.55	3.55	3.55	0
2025-03-25	3.55	3.55	3.55	3.55	0
2025-03-24	3.55	3.55	3.55	3.55	0
2025-03-21	3.55	3.55	3.55	3.55	15,308
2025-03-20	3.55	3.55	3.55	3.55	50,028
2025-03-19	3.65	3.65	3.55	3.55	100,000
2025-03-18	3.65	3.65	3.65	3.65	375,000
2025-03-17	3.65	3.65	3.65	3.65	333
2025-03-14	3.65	3.65	3.65	3.65	107,737
2025-03-13	3.65	3.85	3.65	3.65	3,981
2025-03-12	3.65	3.65	3.65	3.65	75,920
2025-03-11	3.65	3.65	3.65	3.65	349,000
2025-03-10	3.85	3.85	3.65	3.65	210,000
2025-03-07	3.90	3.95	3.85	3.85	494,517
2025-03-06	4.05	4.05	3.90	3.90	186,050
2025-03-05	4.50	4.50	4.05	4.05	2,135,495
2025-03-04	4.60	4.60	4.60	4.60	12,000
2025-03-03	4.60	4.60	4.60	4.60	26,000
2025-02-28	4.60	4.60	4.60	4.60	28,933
2025-02-27	4.60	4.60	4.60	4.60	0
2025-02-26	4.60	4.60	4.60	4.60	7,176
2025-02-25	4.65	4.80	4.60	4.60	56,671
2025-02-24	4.65	4.70	4.65	4.70	4,748
2025-02-21	4.65	4.65	4.65	4.65	50,000
2025-02-20	4.65	4.56	4.56	4.56	109,786
2025-02-19	4.65	4.65	4.50	4.65	30,512
2025-02-18	4.65	4.65	4.65	4.65	65,217
2025-02-17	4.65	4.65	4.65	4.65	36,400
2025-02-14	4.90	4.90	4.65	4.65	911,242
2025-02-13	4.90	4.90	4.90	4.90	142,858
2025-02-12	4.90	4.90	4.90	4.90	101,486
2025-02-11	5.10	5.10	4.90	4.90	47,582
2025-02-10	5.10	5.10	5.10	5.10	7,500
2025-02-07	5.10	5.10	5.10	5.10	75,000
2025-02-06	5.10	5.10	5.10	5.10	89,948
2025-02-05	5.10	5.10	5.10	5.10	196,374
2025-02-04	5.10	5.10	5.10	5.10	180,463
2025-02-03	5.10	5.10	5.00	5.00	526,900
2025-01-31	5.10	5.10	5.10	5.10	50,058
2025-01-30	4.90	5.10	4.85	5.10	801,402
2025-01-29	4.80	4.80	4.80	4.80	21,200
2025-01-28	4.85	4.85	4.75	4.80	103,304
2025-01-27	4.85	4.85	4.85	4.85	9
2025-01-24	4.85	4.85	4.85	4.85	1,466
2025-01-23	4.90	4.90	4.85	4.85	95,032
2025-01-22	4.85	4.85	4.85	4.85	52
2025-01-21	4.85	4.85	4.85	4.85	61,362
2025-01-20	4.85	4.85	4.85	4.85	61,797
2025-01-17	4.70	5.10	4.80	4.80	47,312
2025-01-16	4.70	4.70	4.70	4.70	19,892
2025-01-15	4.75	4.75	4.70	4.70	179,255
2025-01-14	4.75	4.75	4.75	4.75	65,665
2025-01-13	4.75	4.75	4.75	4.75	0
2025-01-10	4.75	4.75	4.75	4.75	0
2025-01-09	4.75	4.75	4.75	4.75	17,340
2025-01-08	4.75	4.75	4.75	4.75	46,438
2025-01-07	4.75	4.75	4.75	4.75	10
2025-01-06	4.85	5.00	4.75	4.75	111,649
2025-01-03	4.75	4.80	4.80	4.80	76
2025-01-02	4.75	4.75	4.75	4.75	800
2025-01-01	4.75	4.75	4.75	4.75	0
2024-12-31	4.75	4.75	4.75	4.75	1,902
2024-12-30	4.75	4.75	4.75	4.75	0
2024-12-27	4.75	4.75	4.75	4.75	0
2024-12-26	4.75	4.75	4.75	4.75	0
2024-12-25	4.75	4.75	4.75	4.75	0
2024-12-24	4.75	4.75	4.75	4.75	0
2024-12-23	4.75	4.75	4.75	4.75	0
2024-12-20	4.75	4.75	4.68	4.75	12,306
2024-12-19	4.75	4.75	4.75	4.75	51,020
2024-12-18	4.90	4.90	4.75	4.75	215,020
2024-12-17	4.90	4.90	4.90	4.90	59,509
2024-12-16	5.13	5.13	4.90	4.90	319,018
2024-12-13	5.13	5.13	5.13	5.13	0
2024-12-12	5.13	5.13	5.13	5.13	3,417
2024-12-11	5.30	5.30	5.13	5.13	10,203
2024-12-10	5.30	5.30	5.30	5.30	36,986
2024-12-09	5.30	5.30	5.30	5.30	212,211
2024-12-06	5.30	5.30	5.30	5.30	814
2024-12-05	5.18	5.30	5.18	5.30	307,825
2024-12-04	4.80	5.18	4.80	5.18	571,030
2024-12-03	4.80	4.80	4.80	4.80	86,215
2024-12-02	4.80	4.80	4.80	4.80	24,823
2024-11-29	4.80	4.80	4.80	4.80	10,506
2024-11-28	4.80	4.80	4.80	4.80	116,720
2024-11-27	4.80	4.80	4.80	4.80	381,322
2024-11-26	4.85	4.85	4.80	4.80	774,137
2024-11-25	4.85	4.85	4.85	4.85	5,331
2024-11-22	5.13	5.13	4.85	4.85	263,037
2024-11-21	5.13	5.13	5.13	5.13	50,033
2024-11-20	5.25	5.25	5.13	5.13	182,675
2024-11-19	5.25	5.25	5.25	5.25	15,732
2024-11-18	5.25	5.25	5.25	5.25	235,948
2024-11-15	5.15	5.38	5.13	5.25	2,198,927
2024-11-14	4.60	4.50	4.50	4.70	93,685
2024-11-13	4.80	4.80	4.60	4.60	617,401
2024-11-12	5.13	5.13	4.80	4.80	562,884
2024-11-11	5.13	5.13	5.13	5.13	189,735
2024-11-08	5.13	5.13	5.13	5.13	159,072
2024-11-07	5.25	5.25	5.13	5.13	726,699
2024-11-06	5.25	5.25	5.25	5.25	209,758
2024-11-05	5.25	5.25	5.25	5.25	80,555
2024-11-04	5.25	5.25	5.25	5.25	211,165
2024-11-01	5.25	5.25	5.25	5.25	76,844
2024-10-31	5.25	5.25	5.25	5.25	1,000
2024-10-30	5.15	5.25	5.15	5.25	154,805
2024-10-29	5.15	5.15	5.15	5.15	247,676
2024-10-28	4.75	5.15	4.75	5.15	407,494
2024-10-25	5.13	5.13	4.75	4.75	1,780,922
2024-10-24	5.13	5.13	5.13	5.13	460,775
2024-10-23	5.38	5.38	5.13	5.13	122,476
2024-10-22	5.38	5.38	5.38	5.38	251,810
2024-10-21	5.38	5.38	5.38	5.38	124,656
2024-10-18	5.38	5.38	5.38	5.38	210,357
2024-10-17	5.38	5.38	5.38	5.38	105,000
2024-10-16	5.38	5.38	5.38	5.38	212,055
2024-10-15	5.88	5.63	5.38	5.38	615,432
2024-10-14	5.95	6.13	5.75	5.88	200,584
2024-10-11	6.13	6.13	6.13	6.13	667,938
2024-10-10	5.63	6.40	6.40	6.40	918,958
2024-10-09	5.25	6.10	5.38	6.10	2,863,808
2024-10-08	11.15	11.15	11.15	11.15	100
2024-10-07	11.15	11.15	11.15	11.15	0
2024-10-04	11.25	11.25	11.15	11.15	66,756
2024-10-03	11.40	11.40	11.25	11.25	9,087
2024-10-02	11.40	11.40	11.40	11.40	2,000
2024-10-01	11.40	11.40	11.40	11.40	39,707
2024-09-30	11.75	11.75	11.40	11.40	27,128
2024-09-27	11.75	11.75	11.75	11.75	0
2024-09-26	11.75	11.75	11.75	11.75	44,660
2024-09-25	12.00	12.00	11.75	11.75	74,479
2024-09-24	12.50	12.50	12.00	12.00	12,034
2024-09-23	12.50	12.50	12.50	12.50	16,770
2024-09-20	12.50	12.50	12.50	12.50	119
2024-09-19	12.50	12.50	12.50	12.50	35,987
2024-09-18	12.50	12.50	12.50	12.50	54
2024-09-17	13.25	13.25	12.25	12.25	32,262
2024-09-16	14.25	14.25	13.25	13.25	43,932
2024-09-13	14.25	14.25	14.25	14.25	150
2024-09-12	14.75	14.75	14.25	14.25	27,215
2024-09-11	14.75	14.75	14.75	14.75	3,000
2024-09-10	14.75	14.75	14.75	14.75	121,054
2024-09-09	14.50	15.20	14.75	14.75	34,955
2024-09-06	14.75	15.70	14.50	14.50	145,446
2024-09-05	13.40	15.50	13.40	14.75	363,203
2024-09-04	13.40	13.40	13.40	13.40	616
2024-09-03	13.40	13.40	13.40	13.40	56,200
2024-09-02	13.40	13.40	13.40	13.40	5,269
2024-08-30	13.40	13.40	13.40	13.40	7,190
2024-08-29	13.40	13.40	13.40	13.40	47,938
2024-08-28	13.50	13.50	13.40	13.40	25,026
2024-08-27	13.50	13.50	13.50	13.50	63,151
2024-08-26	13.50	13.50	13.50	13.50	0
2024-08-23	13.75	14.50	13.50	13.50	51,201
2024-08-22	14.50	15.00	13.25	13.75	312,891
2024-08-21	11.50	15.00	14.80	14.80	1,438,401
2024-08-20	9.25	9.25	9.25	9.25	7
2024-08-19	9.25	9.25	9.25	9.25	5,623
2024-08-16	9.25	9.25	9.25	9.25	0
2024-08-15	9.25	9.25	9.25	9.25	105,221
2024-08-14	9.25	9.25	9.25	9.25	0
2024-08-13	9.25	9.25	9.25	9.25	0
2024-08-12	9.25	9.25	9.25	9.25	500
2024-08-09	9.25	9.25	9.25	9.25	3,400
2024-08-08	9.25	9.25	9.25	9.25	4,580
2024-08-07	9.25	9.25	9.25	9.25	0
2024-08-06	9.25	9.25	9.25	9.25	3,153
2024-08-05	9.25	9.25	9.25	9.25	0
2024-08-02	9.25	9.25	9.25	9.25	0
2024-08-01	9.25	9.25	9.25	9.25	32,307
2024-07-31	9.25	9.25	9.25	9.25	0
2024-07-30	9.25	9.25	9.25	9.25	0
2024-07-29	9.25	9.25	9.25	9.25	0
2024-07-26	9.25	9.25	9.25	9.25	0
2024-07-25	9.25	9.25	9.25	9.25	724
2024-07-24	9.25	9.25	9.25	9.25	0
2024-07-23	9.25	9.25	9.25	9.25	1,000
2024-07-22	9.25	9.25	9.25	9.25	0
2024-07-19	9.25	9.25	9.25	9.25	11
2024-07-18	9.25	9.25	9.25	9.25	22,550
2024-07-17	9.25	9.25	9.25	9.25	11
2024-07-16	9.25	9.25	9.25	9.25	10
2024-07-15	9.25	9.25	9.25	9.25	20,000
2024-07-12	9.25	9.25	9.25	9.25	60
2024-07-11	9.25	9.25	9.25	9.25	0
2024-07-10	9.25	9.25	9.25	9.25	316
2024-07-09	9.25	9.25	9.25	9.25	0
2024-07-08	9.25	9.25	9.25	9.25	38,330
2024-07-05	9.25	9.25	9.25	9.25	0
2024-07-04	9.25	9.25	9.25	9.25	15
2024-07-03	9.25	9.25	9.25	9.25	0
2024-07-02	9.25	9.25	9.25	9.25	0
2024-07-01	9.25	9.25	9.25	9.25	0
2024-06-28	9.25	9.25	9.25	9.25	0
2024-06-27	9.25	9.25	9.25	9.25	0
2024-06-26	9.25	9.25	9.25	9.25	0
2024-06-25	9.25	9.25	9.25	9.25	725
2024-06-24	9.25	9.25	9.25	9.25	2,001
2024-06-21	9.25	9.25	9.25	9.25	10,000
2024-06-20	9.25	9.25	9.25	9.25	0
2024-06-19	9.25	9.25	9.25	9.25	0
2024-06-18	9.25	9.25	9.25	9.25	0
2024-06-17	9.25	9.25	9.25	9.25	6,831
2024-06-14	9.25	9.50	9.50	9.25	4,265
2024-06-13	9.25	9.25	9.25	9.25	2,127
2024-06-12	9.25	9.50	9.25	9.25	4,044
2024-06-11	9.25	8.80	8.80	8.80	94
2024-06-10	9.25	9.25	9.25	9.25	0
2024-06-07	9.25	9.25	9.25	9.25	4,680
2024-06-06	9.25	9.25	9.25	9.25	2,000
2024-06-05	9.25	9.25	9.25	9.25	0
2024-06-04	9.50	9.50	9.25	9.25	25,962
2024-06-03	9.50	9.50	9.50	9.50	0
2024-05-31	9.50	9.50	9.50	9.50	0
2024-05-30	9.50	9.50	9.50	9.50	0
2024-05-29	9.50	9.50	9.50	9.50	36,056
2024-05-28	9.50	9.50	9.50	9.50	300
2024-05-27	9.50	9.50	9.50	9.50	0
2024-05-24	9.50	9.50	9.50	9.50	593
2024-05-23	9.50	9.50	9.50	9.50	0
2024-05-22	9.75	9.75	9.50	9.50	33,328
2024-05-21	9.75	9.75	9.30	9.75	10,130
2024-05-20	9.75	9.75	9.75	9.75	2,572
2024-05-17	9.75	9.75	9.75	9.75	10,135
2024-05-16	9.75	9.75	9.75	9.75	9,200
2024-05-15	9.75	9.75	9.75	9.75	11,733
2024-05-14	9.75	9.75	9.75	9.75	0
2024-05-13	9.75	9.75	9.75	9.75	642
2024-05-10	9.75	9.75	9.75	9.75	0
2024-05-09	9.75	9.75	9.75	9.75	5
2024-05-08	9.75	9.75	9.75	9.75	0
2024-05-07	9.75	9.75	9.75	9.75	0
2024-05-06	9.75	9.75	9.75	9.75	0
2024-05-03	9.75	9.75	9.75	9.75	0
2024-05-02	9.75	9.75	9.75	9.75	5,012
2024-05-01	9.75	9.75	9.75	9.75	0
2024-04-30	9.75	9.75	9.75	9.75	1,001
2024-04-29	9.75	9.75	9.75	9.75	0
2024-04-26	9.75	9.75	9.75	9.75	11,256
2024-04-25	9.75	9.75	9.75	9.75	19,800
2024-04-24	9.75	9.75	9.30	9.75	18
2024-04-23	9.75	9.75	9.75	9.75	0
2024-04-22	9.75	9.75	9.75	9.75	0
2024-04-19	9.75	9.75	9.75	9.75	0
2024-04-18	9.75	9.75	9.75	9.75	258
2024-04-17	9.75	9.75	9.75	9.75	255
2024-04-16	9.75	9.75	9.75	9.75	0
2024-04-15	9.75	9.75	9.75	9.75	12
2024-04-12	9.75	9.75	9.75	9.75	5,954
2024-04-11	9.75	9.75	9.75	9.75	0
2024-04-10	9.75	9.75	9.75	9.75	1,704
2024-04-09	9.75	9.75	9.75	9.75	1,700
2024-04-08	9.75	9.75	9.75	9.75	4,962
2024-04-05	9.75	9.75	9.75	9.75	17
2024-04-04	10.25	10.25	9.75	9.75	21,998
2024-04-03	10.25	10.25	10.25	10.25	2,254
2024-04-02	10.25	10.25	10.25	10.25	2,106
2024-04-01	10.25	10.25	10.25	10.25	0
2024-03-29	10.25	10.25	10.25	10.25	0
2024-03-28	10.50	10.50	10.25	10.25	32,808
2024-03-27	10.50	10.50	10.50	10.50	6,000
2024-03-26	10.50	10.50	10.50	10.50	0
2024-03-25	11.25	11.25	10.50	10.50	87,280
2024-03-22	11.25	11.25	11.25	11.25	385,080
2024-03-21	11.75	12.00	12.00	12.00	296,664
2024-03-20	11.75	11.75	11.75	11.75	0
2024-03-19	11.75	11.75	11.75	11.75	6,029
2024-03-18	11.75	11.75	11.75	11.75	140
2024-03-15	12.50	12.70	11.75	11.75	50,777
2024-03-14	12.50	12.50	12.50	12.50	0
2024-03-13	12.50	12.50	12.50	12.50	110,172
2024-03-12	12.50	12.50	12.50	12.50	84,307
2024-03-11	12.50	12.50	12.50	12.50	0
2024-03-08	12.50	12.50	12.50	12.50	154
2024-03-07	12.50	12.50	12.50	12.50	23,445
2024-03-06	12.50	12.50	12.50	12.50	0
2024-03-05	12.50	12.50	12.50	12.50	86,091
2024-03-04	15.00	15.00	11.75	12.50	1,195,133
2024-03-01	16.25	16.25	16.25	16.25	13,675
2024-02-29	16.25	16.25	16.25	16.25	0
2024-02-28	16.25	16.25	16.25	16.25	0
2024-02-27	16.25	16.25	16.25	16.25	18,801
2024-02-26	16.50	16.50	16.25	16.25	142,000
2024-02-23	16.75	16.75	16.50	16.50	27,224
2024-02-22	16.75	16.75	16.75	16.75	6,077
2024-02-21	16.75	16.75	16.75	16.75	0
2024-02-20	16.75	16.75	16.75	16.75	1,500
2024-02-19	16.75	16.75	16.75	16.75	0
2024-02-16	16.75	16.75	16.75	16.75	400
2024-02-15	16.75	16.75	16.75	16.75	37,223
2024-02-14	16.75	16.75	16.75	16.75	600
2024-02-13	16.75	16.75	16.75	16.75	0
2024-02-12	16.75	16.75	16.75	16.75	10
2024-02-09	16.75	16.75	16.75	16.75	40,751
2024-02-08	16.75	16.75	16.75	16.75	15,663
2024-02-07	17.00	17.00	16.75	16.75	37,000
2024-02-06	17.00	17.00	17.00	17.00	538
2024-02-05	17.00	17.00	17.00	17.00	4,613
2024-02-02	17.00	17.00	17.00	17.00	10,769
2024-02-01	17.50	17.50	17.00	17.00	37,575
2024-01-31	17.50	18.20	17.50	17.50	24,937
2024-01-30	17.50	17.50	17.50	17.50	2,225
2024-01-29	18.25	18.25	17.50	17.50	56,760
2024-01-26	18.25	18.50	18.25	18.50	7,194
2024-01-25	19.50	18.50	18.00	18.00	240,451
2024-01-24	20.50	21.00	20.50	21.00	8,612
2024-01-23	20.50	20.50	20.50	20.50	14,987
2024-01-22	20.50	20.50	20.50	20.50	5,499
2024-01-19	19.50	20.50	19.50	20.50	44,328
2024-01-18	19.50	20.50	19.50	19.50	206,470
2024-01-17	20.20	20.00	20.00	20.00	61,377
2024-01-16	20.30	20.30	20.20	20.20	3,581
2024-01-15	20.30	20.30	20.30	20.30	5,000
2024-01-12	21.70	22.20	20.30	20.30	117,601
2024-01-11	17.50	21.70	17.50	21.70	1,229,335
2024-01-10	17.00	19.50	17.00	17.50	608,501
2024-01-09	14.25	17.25	14.25	16.50	204,058
2024-01-08	14.25	14.25	14.25	14.25	8,000
2024-01-05	13.00	14.25	13.00	14.25	79,000
2024-01-04	13.00	13.00	13.00	13.00	20,000
2024-01-03	13.00	13.00	13.00	13.00	0
2024-01-02	13.00	13.00	13.00	13.00	0
2024-01-01	13.00	13.00	13.00	13.00	0
2023-12-29	13.00	13.00	13.00	13.00	146
2023-12-28	13.00	13.00	13.00	13.00	0
2023-12-27	13.00	13.00	13.00	13.00	148
2023-12-26	13.00	13.00	13.00	13.00	0
2023-12-25	13.00	13.00	13.00	13.00	0
2023-12-22	13.00	13.00	13.00	13.00	0
2023-12-21	13.00	13.00	13.00	13.00	0
2023-12-20	13.00	13.00	13.00	13.00	0
2023-12-19	13.00	14.30	14.30	14.30	175
2023-12-18	13.00	13.50	13.00	13.00	307
2023-12-15	13.00	13.00	13.00	13.00	9,672
2023-12-14	13.00	13.00	13.00	13.00	0
2023-12-13	13.00	13.00	13.00	13.00	0
2023-12-12	13.00	13.00	13.00	13.00	846
2023-12-11	13.00	13.00	13.00	13.00	1,572
2023-12-08	13.00	13.00	13.00	13.00	45,045
2023-12-07	13.00	12.00	12.00	13.00	75,174
2023-12-06	13.00	13.00	13.00	13.00	55,500
2023-12-05	13.00	13.00	13.00	13.00	525
2023-12-04	13.00	13.00	13.00	13.00	46,544
2023-12-01	13.25	13.25	13.00	13.00	116,946
2023-11-30	13.25	13.25	13.25	13.25	100,896
2023-11-29	13.25	13.25	13.25	13.25	27
2023-11-28	13.25	13.25	13.25	13.25	100
2023-11-27	13.25	13.25	13.25	13.25	2,740
2023-11-24	13.25	13.25	13.25	13.25	0
2023-11-23	13.25	13.25	13.25	13.25	27,451
2023-11-22	13.25	13.25	13.25	13.25	2,447
2023-11-21	13.25	13.25	13.25	13.25	15,796
2023-11-20	13.25	13.25	13.25	13.25	100,869
2023-11-17	13.25	13.25	13.25	13.25	4,335
2023-11-16	13.25	13.25	13.25	13.25	4,000
2023-11-15	13.25	13.25	13.25	13.25	0
2023-11-14	13.25	13.25	13.25	13.25	0
2023-11-13	13.25	13.25	13.25	13.25	20,437
2023-11-10	13.25	13.25	13.25	13.25	7,600
2023-11-09	13.25	13.25	13.25	13.25	5,400
2023-11-08	13.25	13.25	13.25	13.25	0
2023-11-07	13.25	13.25	13.25	13.25	2,222
2023-11-06	13.25	13.25	13.00	13.25	116,502
2023-11-03	13.50	13.50	13.25	13.25	23,641
2023-11-02	13.50	13.50	13.50	13.50	0
2023-11-01	13.50	13.50	13.50	13.50	5,241
2023-10-31	13.50	13.50	13.50	13.50	11,482
2023-10-30	13.50	13.50	13.50	13.50	38,279
2023-10-27	13.50	13.50	13.50	13.50	0
2023-10-26	13.50	13.50	13.50	13.50	532
2023-10-25	13.75	13.75	13.50	13.50	67
2023-10-24	13.75	13.75	13.75	13.75	60
2023-10-23	13.75	13.75	13.20	13.75	354
2023-10-20	13.75	13.75	13.75	13.75	642
2023-10-19	14.25	14.25	13.50	14.25	7,209
2023-10-18	14.25	14.25	14.25	14.25	0
2023-10-17	14.25	14.25	14.25	14.25	21
2023-10-16	14.25	14.25	14.25	14.25	2,907
2023-10-13	13.75	14.25	13.75	14.25	70,011
2023-10-12	13.50	13.75	13.50	13.75	6,150
2023-10-11	14.25	14.25	13.50	13.50	10,163
2023-10-10	14.50	14.50	14.25	14.25	5,752
2023-10-09	14.50	14.50	14.50	14.50	16,240
2023-10-06	14.50	14.50	14.50	14.50	18,817
2023-10-05	15.25	15.25	14.50	14.50	108,578
2023-10-04	19.00	19.00	13.00	14.75	1,337,406
2023-10-03	19.00	19.00	19.00	19.00	436
2023-10-02	20.50	20.50	20.00	20.00	71,201
2023-09-29	20.50	20.50	20.50	20.50	24,754
2023-09-28	21.00	21.00	20.50	20.50	10
2023-09-27	22.00	22.00	21.00	21.00	5,460
2023-09-26	23.00	23.00	22.00	22.00	10,600
2023-09-25	23.50	23.50	23.00	23.00	492
2023-09-22	23.50	23.50	23.50	23.50	10,030
2023-09-21	23.50	23.50	23.50	23.50	954
2023-09-20	23.50	24.00	23.50	24.00	22,505
2023-09-19	0.53	0.53	0.43	0.43	4,661,139
2023-09-18	0.53	0.53	0.53	0.53	108,163
2023-09-15	0.53	0.53	0.53	0.53	385,551
2023-09-14	0.53	0.53	0.53	0.53	90,903
2023-09-13	0.53	0.53	0.53	0.53	25,000
2023-09-12	0.53	0.53	0.53	0.53	0
2023-09-11	0.53	0.53	0.53	0.53	200,000
2023-09-08	0.53	0.53	0.53	0.53	60,658
2023-09-07	0.53	0.53	0.53	0.53	1,000,000
2023-09-06	0.53	0.53	0.53	0.53	48,189
2023-09-05	0.53	0.53	0.53	0.53	90,515
2023-09-04	0.53	0.53	0.53	0.53	70,870
2023-09-01	0.53	0.53	0.53	0.53	501,785
2023-08-31	0.50	0.53	0.50	0.53	437,347
2023-08-30	0.50	0.50	0.50	0.50	298,580
2023-08-29	0.50	0.50	0.50	0.50	0
2023-08-28	0.50	0.50	0.50	0.50	0
2023-08-25	0.50	0.50	0.50	0.50	26,327
2023-08-24	0.50	0.50	0.50	0.50	101,573
2023-08-23	0.48	0.50	0.48	0.50	551,006
2023-08-22	0.48	0.48	0.48	0.48	119,703
2023-08-21	0.48	0.48	0.48	0.48	232,381
2023-08-18	0.48	0.48	0.48	0.48	4,318
2023-08-17	0.48	0.48	0.48	0.48	43,146
2023-08-16	0.48	0.48	0.48	0.48	40,194
2023-08-15	0.48	0.48	0.45	0.48	171,646
2023-08-14	0.48	0.48	0.48	0.48	270
2023-08-11	0.48	0.48	0.48	0.48	21,782
2023-08-10	0.48	0.48	0.48	0.48	20,000
2023-08-09	0.48	0.48	0.48	0.48	0
2023-08-08	0.48	0.48	0.48	0.48	89,773
2023-08-07	0.48	0.48	0.48	0.48	1,342,666
2023-08-04	0.48	0.48	0.48	0.48	23,064
2023-08-03	0.48	0.48	0.48	0.48	0
2023-08-02	0.48	0.48	0.48	0.48	210
2023-08-01	0.48	0.48	0.48	0.48	20,897
2023-07-31	0.48	0.48	0.48	0.48	11,856
2023-07-28	0.48	0.48	0.48	0.48	0
2023-07-27	0.48	0.48	0.48	0.48	430,881
2023-07-26	0.48	0.48	0.48	0.48	60,000
2023-07-25	0.48	0.48	0.48	0.48	0
2023-07-24	0.48	0.48	0.48	0.48	512,149
2023-07-21	0.48	0.48	0.48	0.48	118,946
2023-07-20	0.48	0.48	0.48	0.48	0
2023-07-19	0.53	0.53	0.48	0.48	2,884,119
2023-07-18	0.53	0.53	0.53	0.53	674,007
2023-07-17	0.58	0.58	0.53	0.53	247,419
2023-07-14	0.58	0.58	0.58	0.58	0
2023-07-13	0.58	0.58	0.58	0.58	118,348
2023-07-12	0.58	0.58	0.58	0.58	0
2023-07-11	0.58	0.58	0.58	0.58	4,916
2023-07-10	0.63	0.63	0.58	0.58	250,370
2023-07-07	0.63	0.63	0.63	0.63	537,914
2023-07-06	0.63	0.63	0.63	0.63	0
2023-07-05	0.68	0.68	0.65	0.65	424,319
2023-07-04	0.68	0.68	0.68	0.68	14,553
2023-07-03	0.68	0.68	0.68	0.68	114,706
2023-06-30	0.68	0.68	0.68	0.68	34,860
2023-06-29	0.68	0.68	0.68	0.68	5,507
2023-06-28	0.68	0.68	0.68	0.68	9,039
2023-06-27	0.70	0.70	0.68	0.68	1,367,765
2023-06-26	0.68	0.70	0.68	0.70	1,257,309
2023-06-23	0.70	0.70	0.68	0.68	142
2023-06-22	0.70	0.70	0.70	0.70	133
2023-06-21	0.70	0.70	0.70	0.70	169
2023-06-20	0.70	0.70	0.70	0.70	33,425
2023-06-19	0.73	0.73	0.70	0.70	480,000
2023-06-16	0.73	0.73	0.73	0.73	200
2023-06-15	0.73	0.73	0.73	0.73	160,240
2023-06-14	0.73	0.73	0.73	0.73	1,000,000
2023-06-13	0.73	0.73	0.73	0.73	40,000
2023-06-12	0.73	0.73	0.73	0.73	4,200
2023-06-09	0.73	0.73	0.73	0.73	0
2023-06-08	0.78	0.78	0.73	0.73	0
2023-06-07	0.78	0.78	0.78	0.78	0
2023-06-06	0.78	0.78	0.78	0.78	573,485
2023-06-05	0.78	0.78	0.78	0.78	1,000,000
2023-06-02	0.78	0.78	0.78	0.78	0
2023-06-01	0.78	0.78	0.78	0.78	500,159
2023-05-31	0.78	0.78	0.78	0.78	0
2023-05-30	0.80	0.80	0.78	0.78	521,799
2023-05-29	0.78	0.78	0.78	0.78	0
2023-05-26	0.78	0.78	0.78	0.78	278,829
2023-05-25	0.78	0.78	0.78	0.78	517,864
2023-05-24	0.78	0.78	0.78	0.78	2,216
2023-05-23	0.78	0.78	0.78	0.78	176,965
2023-05-22	0.78	0.78	0.78	0.78	380,158
2023-05-19	0.78	0.78	0.78	0.78	250,017
2023-05-18	0.78	0.78	0.78	0.78	317,515
2023-05-17	0.78	0.78	0.78	0.78	0
2023-05-16	0.78	0.78	0.78	0.78	1,116,871
2023-05-15	0.78	0.78	0.78	0.78	1,378,281
2023-05-12	0.78	0.78	0.78	0.78	0
2023-05-11	0.78	0.80	0.80	0.78	26,156
2023-05-10	0.78	0.78	0.78	0.78	110,000
2023-05-09	0.78	0.78	0.78	0.78	1,000,762
2023-05-08	0.78	0.78	0.78	0.78	0
2023-05-05	0.78	0.78	0.78	0.78	161,434
2023-05-04	0.78	0.78	0.78	0.78	0
2023-05-03	0.78	0.78	0.78	0.78	305
2023-05-02	0.78	0.78	0.78	0.78	2,324
2023-05-01	0.78	0.78	0.78	0.78	0
2023-04-28	0.78	0.78	0.78	0.78	966
2023-04-27	0.78	0.78	0.78	0.78	59,451
2023-04-26	0.78	0.78	0.78	0.78	590,065
2023-04-25	0.78	0.78	0.78	0.78	10,153
2023-04-24	0.78	0.78	0.78	0.78	125
2023-04-21	0.80	0.83	0.78	0.78	2,490,149
2023-04-20	0.68	0.80	0.68	0.80	1,529,964
2023-04-19	0.68	0.68	0.68	0.68	7,183
2023-04-18	0.68	0.68	0.68	0.68	999,206
2023-04-17	0.68	0.68	0.68	0.68	754,534
2023-04-14	0.68	0.68	0.68	0.68	2,283,876
2023-04-13	0.68	0.68	0.68	0.68	1,311,434
2023-04-12	0.68	0.68	0.68	0.68	1,106,428
2023-04-11	0.68	0.68	0.68	0.68	3,055,716
2023-04-10	0.68	0.68	0.68	0.68	0
2023-04-07	0.68	0.68	0.68	0.68	0
2023-04-06	0.75	0.75	0.68	0.68	4,825,036
2023-04-05	0.73	0.73	0.73	0.73	40,599
2023-04-04	0.73	0.73	0.73	0.73	468
2023-04-03	0.73	0.73	0.73	0.73	161,887
2023-03-31	0.73	0.73	0.73	0.73	26,132
2023-03-30	0.73	0.73	0.73	0.73	350,312
2023-03-29	0.73	0.73	0.73	0.73	1,573,607
2023-03-28	0.73	0.73	0.73	0.73	30,338
2023-03-27	0.73	0.73	0.73	0.73	137,808
2023-03-24	0.73	0.73	0.73	0.73	38,549
2023-03-23	0.73	0.73	0.73	0.73	309,172
2023-03-22	0.73	0.70	0.70	0.70	417,896
2023-03-21	0.73	0.73	0.73	0.73	166,705
2023-03-20	0.73	0.73	0.73	0.73	11,202
2023-03-17	0.73	0.73	0.73	0.73	250,401
2023-03-16	0.73	0.73	0.73	0.73	0
2023-03-15	0.73	0.73	0.73	0.73	20,517
2023-03-14	0.73	0.73	0.73	0.73	205,233
2023-03-13	0.68	0.73	0.68	0.73	2,249,419
2023-03-10	0.78	0.78	0.68	0.68	5,015,880
2023-03-09	0.65	0.78	0.65	0.78	11,502,900
2023-03-08	0.60	0.65	0.60	0.65	6,888,915
2023-03-07	0.60	0.60	0.60	0.60	144,093
2023-03-06	0.58	0.60	0.58	0.60	105,489
2023-03-03	0.58	0.58	0.58	0.58	953
2023-03-02	0.58	0.58	0.58	0.58	150,000
2023-03-01	0.58	0.58	0.58	0.58	1,188
2023-02-28	0.58	0.58	0.58	0.58	250,000
2023-02-27	0.58	0.58	0.58	0.58	700,233
2023-02-24	0.58	0.58	0.58	0.58	13,567
2023-02-23	0.58	0.58	0.58	0.58	120,335
2023-02-22	0.58	0.58	0.58	0.58	1,192
2023-02-21	0.58	0.58	0.58	0.58	855,613
2023-02-20	0.58	0.58	0.58	0.58	896,489
2023-02-17	0.63	0.63	0.58	0.58	3,543,434
2023-02-16	0.63	0.63	0.63	0.63	1,434,528
2023-02-15	0.63	0.63	0.63	0.63	307
2023-02-14	0.60	0.63	0.60	0.63	1,049,906
2023-02-13	0.63	0.67	0.63	0.63	327,681
2023-02-10	0.63	0.63	0.63	0.63	1,600,000
2023-02-09	0.63	0.63	0.63	0.63	529,284
2023-02-08	0.63	0.63	0.63	0.63	400,000
2023-02-07	0.63	0.63	0.63	0.63	867,532
2023-02-06	0.68	0.68	0.63	0.63	68,848
2023-02-03	0.68	0.68	0.68	0.68	286,700
2023-02-02	0.68	0.68	0.68	0.68	102,941
2023-02-01	0.75	0.75	0.68	0.68	1,611,528
2023-01-31	0.70	0.76	0.70	0.75	741,314
2023-01-30	0.90	0.75	0.64	0.75	20,944,123
2023-01-27	0.85	0.85	0.85	0.85	32,801
2023-01-26	0.83	0.85	0.83	0.85	271,111
2023-01-25	0.83	0.83	0.83	0.83	105,780
2023-01-24	0.85	0.85	0.83	0.83	12,644
2023-01-23	0.85	0.85	0.85	0.85	111,100
2023-01-20	0.85	0.85	0.85	0.85	112,386
2023-01-19	0.88	0.88	0.85	0.85	1,460,888
2023-01-18	0.93	0.93	0.88	0.88	195,157
2023-01-17	0.95	0.95	0.93	0.93	503,000
2023-01-16	0.95	0.95	0.95	0.95	339,980
2023-01-13	0.95	0.95	0.95	0.95	1,061,369
2023-01-12	0.95	0.95	0.95	0.95	255,555
2023-01-11	1.03	1.03	0.93	0.95	1,150,500
2023-01-10	1.00	1.03	1.00	1.03	200,150
2023-01-09	1.03	1.03	1.00	1.00	82,267
2023-01-06	1.03	1.03	1.03	1.03	180,552
2023-01-05	1.03	1.03	1.03	1.03	0
2023-01-04	1.03	1.03	1.03	1.03	6,827
2023-01-03	1.03	1.03	1.03	1.03	303,030
2023-01-02	1.03	1.03	1.03	1.03	0
2022-12-30	1.05	1.05	1.03	1.03	5,852
2022-12-29	1.00	1.05	1.00	1.03	1,285,000
2022-12-28	1.00	1.00	1.00	1.00	0
2022-12-27	1.00	1.00	1.00	1.00	0
2022-12-26	1.00	1.00	1.00	1.00	0
2022-12-23	1.00	1.00	1.00	1.00	250,000
2022-12-22	1.00	1.00	1.00	1.00	1,967,778
2022-12-21	1.00	1.00	1.00	1.00	504,672
2022-12-20	1.00	1.00	1.00	1.00	835,643
2022-12-19	0.90	1.00	0.90	1.00	1,486,862
2022-12-16	0.90	0.90	0.90	0.90	120,000
2022-12-15	0.90	0.90	0.90	0.90	51,631
2022-12-14	0.90	0.90	0.90	0.90	182,950
2022-12-13	0.90	0.90	0.90	0.90	466,104
2022-12-12	0.95	0.95	0.90	0.90	245,986
2022-12-09	0.95	0.95	0.95	0.95	110,149
2022-12-08	0.95	0.95	0.95	0.95	0
2022-12-07	0.95	0.95	0.95	0.95	100,379
2022-12-06	0.98	1.00	0.90	1.00	747,516
2022-12-05	0.95	0.95	0.95	0.95	3,024
2022-12-02	1.00	1.00	0.95	0.95	263,513
2022-12-01	1.00	1.00	1.00	1.00	301,000
2022-11-30	1.03	1.03	1.00	1.00	263,181
2022-11-29	1.03	1.03	1.03	1.03	15,000
2022-11-28	1.03	1.03	1.03	1.03	28,994
2022-11-25	1.03	1.03	1.03	1.03	363
2022-11-24	1.03	1.03	1.03	1.03	237,370
2022-11-23	1.03	1.03	1.03	1.03	768,318
2022-11-22	1.00	1.03	1.00	1.03	95,110
2022-11-21	1.00	1.00	1.00	1.00	0
2022-11-18	1.03	1.03	1.00	1.00	83,545
2022-11-17	1.00	1.03	1.00	1.03	117,651
2022-11-16	1.00	1.00	1.00	1.00	416,249
2022-11-15	1.00	1.00	1.00	1.00	46,262
2022-11-14	1.00	1.00	1.00	1.00	20,400
2022-11-11	1.00	1.00	1.00	1.00	150,000
2022-11-10	1.00	1.00	1.00	1.00	140,140
2022-11-09	1.00	1.03	1.00	1.00	116,589
2022-11-08	0.98	1.00	0.90	1.00	1,336,614
2022-11-07	0.88	1.00	0.88	0.98	4,845,721
2022-11-04	0.98	0.98	0.85	0.85	800,487
2022-11-03	0.93	0.95	0.95	0.95	500
2022-11-02	1.05	1.08	0.93	0.93	1,386,784
2022-11-01	1.25	1.15	1.05	1.05	5,298,499
2022-10-31	1.28	1.28	1.25	1.25	50,230
2022-10-28	1.28	1.28	1.28	1.28	0
2022-10-27	1.28	1.28	1.28	1.28	1,144
2022-10-26	1.33	1.33	1.28	1.28	100,000
2022-10-25	1.33	1.33	1.33	1.33	2,400
2022-10-24	1.33	1.33	1.33	1.33	90,942
2022-10-21	1.33	1.33	1.33	1.33	50
2022-10-20	1.33	1.33	1.33	1.33	28,130
2022-10-19	1.33	1.33	1.33	1.33	500
2022-10-18	1.35	1.35	1.33	1.33	41,129
2022-10-17	1.33	1.35	1.35	1.35	580,000
2022-10-14	1.33	1.33	1.33	1.33	0
2022-10-13	1.35	1.35	1.33	1.33	300,446
2022-10-12	1.35	1.35	1.35	1.35	350,000
2022-10-11	1.34	1.38	1.30	1.38	1,099,167
2022-10-10	1.55	1.55	1.30	1.30	1,048,234
2022-10-07	1.55	1.55	1.55	1.55	0
2022-10-06	1.63	1.63	1.55	1.55	445,998
2022-10-05	1.80	1.80	1.65	1.65	477,360
2022-10-04	1.85	2.00	1.80	1.80	193,164
2022-10-03	1.85	2.00	2.00	2.00	1,150,039
2022-09-30	1.85	1.95	1.90	1.95	121,257
2022-09-29	1.75	1.85	1.75	1.85	668,201
2022-09-28	1.78	1.78	1.60	1.63	345,861
2022-09-27	2.10	2.10	1.78	1.78	565,249
2022-09-26	2.10	2.10	2.10	2.10	0
2022-09-23	2.10	2.15	2.00	2.10	0
2022-09-22	2.10	2.10	2.10	2.10	0
2022-09-21	2.10	2.10	2.10	2.10	0
2022-09-20	2.10	2.10	2.10	2.10	0
2022-09-19	2.10	2.10	2.10	2.10	0
2022-09-16	2.10	2.10	2.10	2.10	50,000
2022-09-15	2.10	2.10	2.10	2.10	12,315
2022-09-14	2.10	2.10	2.10	2.10	0
2022-09-13	2.10	2.10	2.00	2.10	0
2022-09-12	2.10	2.10	2.10	2.10	0
2022-09-09	2.10	2.10	2.10	2.10	609
2022-09-08	2.10	2.10	2.10	2.10	0
2022-09-07	2.10	2.10	2.10	2.10	116
2022-09-06	2.10	2.10	2.10	2.10	0
2022-09-05	2.10	2.10	2.10	2.10	2,021
2022-09-02	2.10	2.10	2.10	2.10	62,240
2022-09-01	2.16	2.16	2.16	2.10	316
2022-08-31	2.10	2.10	2.10	2.10	90,680
2022-08-30	2.15	2.15	2.10	2.10	435,000
2022-08-29	2.15	2.15	2.15	2.15	0
2022-08-26	2.15	2.15	2.15	2.15	0
2022-08-25	2.15	2.15	2.15	2.15	0
2022-08-24	2.30	2.30	2.10	2.15	1,083,013
2022-08-23	2.30	2.36	2.36	2.36	382,506
2022-08-22	2.10	2.40	2.10	2.30	1,464,850
2022-08-19	2.10	2.10	2.10	2.10	22,949
2022-08-18	2.10	2.10	2.10	2.10	0
2022-08-17	2.10	2.10	2.10	2.10	0
2022-08-16	2.10	2.10	2.10	2.10	25,793
2022-08-15	2.10	2.10	2.10	2.10	240,187
2022-08-12	2.05	2.10	2.05	2.10	2,148,218
2022-08-11	1.80	2.05	1.80	2.05	1,871,654
2022-08-10	1.65	1.80	1.65	1.80	1,275,000
2022-08-09	1.65	1.65	1.65	1.65	38,026
2022-08-08	1.65	1.65	1.65	1.65	165,341
2022-08-05	1.75	1.75	1.65	1.65	250,000
2022-08-04	1.75	1.75	1.75	1.75	501
2022-08-03	1.75	1.75	1.75	1.75	55,428
2022-08-02	1.75	1.75	1.75	1.75	18
2022-08-01	1.80	1.80	1.50	1.75	0
2022-07-29	1.75	1.75	1.75	1.75	386
2022-07-28	1.75	1.75	1.75	1.75	0
2022-07-27	1.70	1.75	1.70	1.75	269,810
2022-07-26	1.75	1.75	1.65	1.70	231,515
2022-07-25	1.75	1.75	1.75	1.75	34,000
2022-07-22	1.75	1.75	1.75	1.75	0
2022-07-21	1.75	1.75	1.75	1.75	621,674
2022-07-20	1.80	1.80	1.75	1.75	414,842
2022-07-19	1.80	1.80	1.80	1.80	0
2022-07-18	1.80	1.80	1.80	1.80	321,775
2022-07-15	1.80	1.80	1.80	1.80	0
2022-07-14	1.80	1.80	1.80	1.80	2,000
2022-07-13	1.80	1.80	1.80	1.80	600
2022-07-12	1.80	1.80	1.80	1.80	251,410
2022-07-11	1.80	1.80	1.80	1.80	1,400
2022-07-08	1.80	1.80	1.80	1.80	0
2022-07-07	1.80	1.80	1.80	1.80	0
2022-07-06	1.80	1.80	1.80	1.80	50,000
2022-07-05	1.85	1.85	1.80	1.80	97,782
2022-07-04	1.85	1.85	1.85	1.85	164
2022-07-01	1.85	1.85	1.85	1.85	0
2022-06-30	1.85	1.85	1.70	1.85	100,372
2022-06-29	1.95	1.95	1.90	1.90	451,018
2022-06-28	2.05	2.05	2.00	2.05	799,019
2022-06-27	2.10	2.10	2.05	2.05	59,454
2022-06-24	2.10	2.10	2.10	2.10	59,027
2022-06-23	2.10	2.10	2.10	2.10	71,938
2022-06-22	2.10	2.10	2.00	2.10	0
2022-06-21	2.10	2.10	2.10	2.10	623,000
2022-06-20	2.10	2.10	2.10	2.10	400,000
2022-06-17	2.15	2.10	2.10	2.10	1,030,400
2022-06-16	2.20	2.20	2.15	2.15	150,000
2022-06-15	2.25	2.25	2.20	2.20	300,000
2022-06-14	2.30	2.30	2.25	2.25	289,468
2022-06-13	2.30	2.30	2.30	2.30	10,000
2022-06-10	2.30	2.30	2.30	2.30	0
2022-06-09	2.25	2.30	2.25	2.30	610,209
2022-06-08	2.25	2.25	2.25	2.25	0
2022-06-07	2.25	2.25	2.25	2.25	200,000
2022-06-06	2.20	2.25	2.20	2.25	358,022
2022-06-03	2.20	2.20	2.20	2.20	0
2022-06-02	2.20	2.20	2.20	2.20	0
2022-06-01	2.15	2.20	2.15	2.20	201,600
2022-05-31	2.35	2.35	2.15	2.15	1,988,127
2022-05-30	2.50	2.50	2.35	2.35	959,812
2022-05-27	2.50	2.50	2.50	2.50	0
2022-05-26	2.30	2.50	2.30	2.50	2,162,480
2022-05-25	2.30	2.30	2.30	2.30	300,000
2022-05-24	2.35	2.35	2.30	2.30	102,607
2022-05-23	2.40	2.40	2.30	2.35	65,000
2022-05-20	2.40	2.40	2.40	2.40	0
2022-05-19	2.40	2.40	2.40	2.40	1
2022-05-18	2.50	2.50	2.40	2.40	14,463
2022-05-17	2.50	2.50	2.50	2.50	0
2022-05-16	2.50	2.50	2.50	2.50	0
2022-05-13	2.50	2.50	2.50	2.50	0
2022-05-12	2.50	2.50	2.50	2.50	7,531
2022-05-11	2.50	2.55	2.50	2.50	380,756
2022-05-10	2.50	2.50	2.50	2.50	41,978
2022-05-09	2.55	2.55	2.50	2.50	10,950
2022-05-06	2.55	2.55	2.55	2.55	0
2022-05-05	2.55	2.55	2.55	2.55	0
2022-05-04	2.55	2.55	2.55	2.55	162,259
2022-05-03	2.50	2.55	2.50	2.55	201,821
2022-05-02	2.50	2.50	2.50	2.50	0
2022-04-29	2.60	2.60	2.50	2.50	415,250
2022-04-28	2.60	2.60	2.60	2.60	100,000
2022-04-27	2.60	2.60	2.60	2.60	0
2022-04-26	2.60	2.60	2.60	2.60	200,000
2022-04-25	2.60	2.60	2.60	2.60	0
2022-04-22	2.60	2.60	2.60	2.60	0
2022-04-21	2.75	2.75	2.60	2.60	30,229
2022-04-20	2.75	2.75	2.75	2.75	30,000
2022-04-19	2.75	2.75	2.75	2.75	275,353
2022-04-18	2.75	2.75	2.75	2.75	0
2022-04-15	2.75	2.75	2.75	2.75	0
2022-04-14	2.75	2.75	2.75	2.75	342,683
2022-04-13	2.75	2.75	2.75	2.75	0
2022-04-12	2.75	2.75	2.50	2.75	199,840
2022-04-11	2.85	2.85	2.75	2.75	651,712
2022-04-08	2.85	2.85	2.85	2.85	0
2022-04-07	2.85	2.85	2.85	2.85	0
2022-04-06	2.55	2.90	2.55	2.85	919,119
2022-04-05	2.65	2.65	2.55	2.55	1,242,017
2022-04-04	2.65	2.65	2.65	2.65	4,955,000
2022-04-01	2.65	2.65	2.65	2.65	0
2022-03-31	2.65	2.65	2.65	2.65	274,221
2022-03-30	2.60	2.65	2.60	2.65	250,000
2022-03-29	2.70	2.70	2.60	2.60	232,305
2022-03-28	2.70	2.70	2.70	2.70	0
2022-03-25	2.70	2.70	2.70	2.70	16,755
2022-03-24	2.70	2.70	2.70	2.70	0
2022-03-23	2.70	2.70	2.70	2.70	208,728
2022-03-22	2.70	2.70	2.70	2.70	897,000
2022-03-21	2.70	2.70	2.70	2.70	10,498
2022-03-18	2.75	2.75	2.50	2.70	933,129
2022-03-17	2.60	2.75	2.60	2.75	86,895
2022-03-16	2.80	2.70	2.60	2.60	614,306
2022-03-15	2.80	2.80	2.80	2.80	0
2022-03-14	2.80	2.80	2.80	2.80	26,000
2022-03-11	2.80	2.80	2.80	2.80	0
2022-03-10	2.80	2.80	2.80	2.80	0
2022-03-09	2.80	2.80	2.80	2.80	0
2022-03-08	2.80	2.80	2.80	2.80	483,000
2022-03-07	3.05	3.05	2.80	2.80	165,837
2022-03-04	3.35	3.35	3.05	3.05	247,945
2022-03-03	3.35	3.35	3.35	3.35	340
2022-03-02	3.35	3.35	3.35	3.35	0
2022-03-01	3.35	3.35	3.35	3.35	89,426
2022-02-28	3.35	3.35	3.35	3.35	0
2022-02-25	3.35	3.35	3.35	3.35	0
2022-02-24	3.35	3.35	3.35	3.35	0
2022-02-23	3.35	3.35	3.35	3.35	50,000
2022-02-22	3.35	3.35	3.35	3.35	192,028
2022-02-21	3.35	3.35	3.35	3.35	202,692
2022-02-18	3.35	3.35	3.35	3.35	44,098
2022-02-17	3.35	3.35	3.35	3.35	205,939
2022-02-16	3.35	3.35	3.35	3.35	0
2022-02-15	3.35	3.35	3.35	3.35	550,000
2022-02-14	3.35	3.35	3.35	3.35	51,063
2022-02-11	3.40	3.40	3.20	3.35	645,326
2022-02-10	3.45	3.45	3.40	3.40	126,107
2022-02-09	3.45	3.45	3.45	3.45	24,470
2022-02-08	3.45	3.45	3.45	3.45	164,745
2022-02-07	3.55	3.55	3.45	3.45	136,080
2022-02-04	3.55	3.55	3.55	3.55	69,306
2022-02-03	3.55	3.55	3.55	3.55	25,000
2022-02-02	3.55	3.55	3.55	3.55	19,540
2022-02-01	3.55	3.55	3.55	3.55	14,610
2022-01-31	3.65	3.50	3.50	3.50	270,533
2022-01-28	3.70	3.70	3.70	3.70	0
2022-01-27	3.85	3.85	3.65	3.70	584,264
2022-01-26	3.85	3.85	3.85	3.85	8,032
2022-01-25	3.85	3.85	3.85	3.85	0
2022-01-24	3.85	3.85	3.85	3.85	119,450
2022-01-21	3.85	3.85	3.85	3.85	15,555
2022-01-20	3.85	3.85	3.85	3.85	213,169
2022-01-19	3.85	3.85	3.85	3.85	33,399
2022-01-18	3.85	3.85	3.85	3.85	0
2022-01-17	3.85	3.85	3.85	3.85	150,000
2022-01-14	3.63	3.85	3.70	3.85	771,593
2022-01-13	3.90	4.00	3.73	3.73	4,665,775
2022-01-12	4.25	4.30	4.25	4.30	115,580
2022-01-11	4.40	4.40	4.25	4.25	113,355
2022-01-10	4.45	4.45	4.40	4.40	285,110
2022-01-07	4.30	4.45	4.30	4.45	272,637
2022-01-06	4.35	4.35	4.30	4.30	261,989
2022-01-05	3.80	4.25	3.80	4.25	494,791
2022-01-04	3.80	3.80	3.80	3.80	176,636
2022-01-03	3.80	3.80	3.80	3.80	0
2021-12-31	3.80	3.80	3.80	3.80	50,000
2021-12-30	3.80	3.80	3.80	3.80	49,193
2021-12-29	3.80	3.80	3.80	3.80	0
2021-12-28	3.80	3.80	3.80	3.80	0
2021-12-27	3.80	3.80	3.80	3.80	0
2021-12-24	3.80	3.80	3.80	3.80	0
2021-12-23	3.80	3.80	3.80	3.80	0
2021-12-22	3.80	3.80	3.80	3.80	278,816
2021-12-21	3.55	3.80	3.55	3.80	6,644
2021-12-20	3.50	3.55	3.50	3.55	174,791
2021-12-17	3.50	3.50	3.50	3.50	783,064
2021-12-16	3.50	3.40	3.40	3.50	4,587,528
2021-12-15	3.50	3.55	3.40	3.42	1,673,763
2021-12-14	3.60	3.48	3.48	3.48	1,195,437
2021-12-13	3.60	3.60	3.60	3.60	70,278
2021-12-10	3.75	3.75	3.60	3.60	203,120
2021-12-09	3.75	3.75	3.75	3.75	8,500
2021-12-08	3.80	3.80	3.75	3.75	101,471
2021-12-07	3.80	3.80	3.80	3.80	0
2021-12-06	3.80	3.80	3.80	3.80	0
2021-12-03	3.85	3.85	3.80	3.80	79,046
2021-12-02	3.85	3.85	3.85	3.85	50,248
2021-12-01	3.90	3.90	3.85	3.85	137,809
2021-11-30	3.90	3.90	3.90	3.90	753
2021-11-29	3.90	3.90	3.90	3.90	25,113
2021-11-26	3.95	3.95	3.90	3.90	31,895
2021-11-25	4.05	4.05	3.95	3.95	101,822
2021-11-24	4.05	4.05	4.05	4.05	0
2021-11-23	4.05	4.05	4.05	4.05	170,971
2021-11-22	4.05	4.05	4.05	4.05	20,000
2021-11-19	4.05	4.05	4.05	4.05	5,531
2021-11-18	4.05	4.05	4.05	4.05	15,593
2021-11-17	4.10	4.10	4.05	4.05	193,051
2021-11-16	4.10	4.10	4.10	4.10	0
2021-11-15	4.10	4.10	4.10	4.10	0
2021-11-12	4.10	4.10	4.10	4.10	41,860
2021-11-11	4.00	4.10	4.00	4.10	35,597
2021-11-10	4.00	4.00	4.00	4.00	6,000
2021-11-09	4.00	4.00	4.00	4.00	54,965
2021-11-08	4.00	4.00	4.00	4.00	10,000
2021-11-05	4.00	4.00	4.00	4.00	0
2021-11-04	4.00	4.10	4.10	4.00	199,532
2021-11-03	3.90	4.00	3.90	4.00	375,025
2021-11-02	3.90	3.90	3.90	3.90	195,844
2021-11-01	4.00	4.00	3.90	3.90	130,070
2021-10-29	4.00	4.00	4.00	4.00	967
2021-10-28	4.00	4.00	4.00	4.00	52,993
2021-10-27	4.00	4.00	4.00	4.00	10,660
2021-10-26	4.00	4.00	4.00	4.00	25,248
2021-10-25	4.00	4.00	4.00	4.00	0
2021-10-22	4.00	4.00	4.00	4.00	0
2021-10-21	4.00	4.00	4.00	4.00	77,807
2021-10-20	3.90	4.00	3.90	4.00	957,973
2021-10-19	3.90	3.95	3.85	3.85	3,383,655
2021-10-18	3.75	3.90	3.70	3.90	628,786
2021-10-15	3.90	3.90	3.70	3.75	722,154
2021-10-14	3.90	3.90	3.90	3.90	280,000
2021-10-13	3.90	3.90	3.90	3.90	82,139
2021-10-12	3.90	3.90	3.90	3.90	45,000
2021-10-11	3.90	3.90	3.90	3.90	106,555
2021-10-08	3.90	3.90	3.90	3.90	0
2021-10-07	3.90	3.90	3.90	3.90	115,304
2021-10-06	3.90	4.05	3.80	3.90	102,874
2021-10-05	3.95	3.95	3.90	3.90	256,320
2021-10-04	3.95	3.95	3.95	3.95	768,048
2021-10-01	3.95	3.95	3.95	3.95	4,757
2021-09-30	4.75	4.60	3.85	3.95	4,341,575
2021-09-29	4.85	4.85	4.85	4.85	199,852
2021-09-28	4.75	4.85	4.50	4.85	202,500
2021-09-27	4.75	4.75	4.75	4.75	30,763
2021-09-24	4.75	4.64	4.64	4.75	113,158
2021-09-23	4.90	4.90	4.75	4.75	192,822
2021-09-22	4.90	4.90	4.90	4.90	14,245
2021-09-21	4.95	4.95	4.90	4.90	22,474
2021-09-20	5.05	4.90	4.90	4.95	92,091
2021-09-17	5.10	5.10	5.05	5.05	190,372
2021-09-16	4.90	5.10	4.90	5.10	253,492
2021-09-15	5.10	5.10	4.90	4.90	153,765
2021-09-14	5.10	5.10	5.10	5.10	9,765
2021-09-13	5.53	5.45	5.10	5.10	274,096
2021-09-10	5.53	5.53	5.53	5.53	61,000
2021-09-09	5.65	5.65	5.53	5.53	290,200
2021-09-08	5.63	5.78	5.63	5.78	329,035
2021-09-07	5.63	5.63	5.63	5.63	767,575
2021-09-06	5.25	5.75	5.25	5.63	927,355
2021-09-03	4.90	5.25	4.90	5.25	744,350
2021-09-02	4.90	4.90	4.90	4.90	290,655
2021-09-01	4.90	4.90	4.90	4.90	215,840
2021-08-31	4.90	4.90	4.90	4.90	407,500
2021-08-30	4.90	4.90	4.90	4.90	0
2021-08-27	4.90	4.90	4.90	4.90	148,037
2021-08-26	4.90	4.90	4.90	4.90	105,384
2021-08-25	4.65	4.90	4.65	4.90	331,243
2021-08-24	4.85	4.85	4.65	4.65	938,106
2021-08-23	4.85	4.85	4.85	4.85	165,502
2021-08-20	4.80	4.85	4.75	4.85	710,674
2021-08-19	4.80	4.80	4.80	4.80	49,728
2021-08-18	4.60	4.80	4.60	4.80	129,298
2021-08-17	4.60	4.70	4.70	4.60	20,617
2021-08-16	4.65	4.65	4.60	4.60	420,566
2021-08-13	4.90	5.00	4.65	4.65	57,051
2021-08-12	4.90	4.90	4.90	4.90	618,628
2021-08-11	4.90	4.90	4.80	4.90	38,411
2021-08-10	4.91	4.91	4.80	4.90	200,123
2021-08-09	4.91	4.91	4.91	4.91	63,007
2021-08-06	4.91	4.91	4.91	4.91	8,480
2021-08-05	4.91	4.91	4.91	4.91	59,718
2021-08-04	4.86	4.98	4.86	4.91	55,766
2021-08-03	4.86	4.80	4.80	4.86	7,803
2021-08-02	4.86	4.86	4.86	4.86	177,947
2021-07-30	5.10	4.94	4.94	4.86	172,708
2021-07-29	5.10	5.10	5.10	5.10	55,000
2021-07-28	5.10	5.10	5.10	5.10	9,823
2021-07-27	5.13	5.13	5.10	5.10	13,686
2021-07-26	5.15	5.05	5.05	5.05	258,033
2021-07-23	5.15	5.15	5.15	5.15	23,090
2021-07-22	5.15	5.15	5.15	5.15	76,249
2021-07-21	5.20	5.20	5.15	5.15	79,936
2021-07-20	5.45	5.45	5.20	5.20	3,014,161
2021-07-19	5.45	5.45	5.45	5.45	0
2021-07-16	5.35	5.45	5.35	5.45	852,775
2021-07-15	5.45	5.45	5.35	5.35	0
2021-07-14	5.45	5.45	5.45	5.45	9,027
2021-07-13	5.50	5.60	5.45	5.45	101,803
2021-07-12	5.50	5.50	5.50	5.50	15,109
2021-07-09	5.50	5.50	5.50	5.50	15,210
2021-07-08	5.53	5.53	5.50	5.50	0
2021-07-07	5.80	5.80	5.53	5.53	667,250
2021-07-06	5.80	5.80	5.70	5.70	142,462
2021-07-05	5.88	5.88	5.80	5.80	74,600
2021-07-02	5.88	5.88	5.88	5.88	7,882
2021-07-01	5.88	5.88	5.88	5.88	110,968
2021-06-30	6.00	6.00	6.00	5.88	160,567
2021-06-29	6.00	6.00	6.00	6.00	0
2021-06-28	6.25	6.25	6.00	6.00	118,686
2021-06-25	6.25	6.25	6.25	6.25	78

Share	Price	Change
Mercantile Ports & Logistics (MPL)	1.85	27.59%
Huddled Group (HUD)	0.625	25%
Futura Medical (FUM)	0.60	19.52%
Halfords (HFD)	209.50	16.39%
Advanced Medical Solutions Group (AMS)	278.50	16.04%

Share	Price	Change
Anglo-Eastern Plantations (AEP)	174.60	-88.51%
Cppgroup (CPP)	38.80	-35.33%
Ingenta (ING)	68.50	-18.93%
Premier African Minerals (PREM)	0.01625	-18.75%
Blue Star (BLU)	5.75	-17.86%

Share	Price	Volume
Premier African Minerals (PREM)	0.01625	2,409,554,160
Tower Resources (TRP)	0.021	1,462,815,006
Forgent (FORG)	0.0145	515,932,356
Quantum Helium (QHE)	0.029	508,868,679
Red Rock Resources (RRR)	0.024	159,047,526