Tekmar Group Share History

Tekmar Group Share Price history. The following table shows end-of-day data TGP historical share prices for Tekmar Group, 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.

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

Date	Open	High	Low	Close	Volume
2026-09-22	13.75	13.75	12.75	12.75	630,466
2026-09-21	13.75	13.75	13.75	13.75	45,655
2026-09-18	14.00	14.00	13.75	13.75	155,311
2026-09-17	14.00	14.00	14.00	14.00	18,187
2026-09-16	14.00	14.00	14.00	14.00	1,535
2026-09-15	14.00	14.00	14.00	14.00	11,520
2026-09-14	14.00	14.00	14.00	14.00	47,917
2026-09-11	14.25	14.25	14.00	14.00	358,479
2026-09-10	14.25	14.25	14.25	14.25	220,613
2026-09-09	14.75	14.75	14.25	14.25	455,955
2026-09-08	15.00	15.00	14.75	14.75	435,965
2026-09-07	15.00	15.00	15.00	15.00	225,386
2026-09-04	15.00	15.00	15.00	15.00	112,006
2026-09-03	15.00	15.00	15.00	15.00	19,151
2026-09-02	15.00	14.50	14.50	14.50	177,846
2026-09-01	15.00	15.00	15.00	15.00	31,931
2026-08-31	15.00	15.00	15.00	15.00	0
2026-08-28	15.00	15.00	15.00	15.00	159,080
2026-08-27	15.00	15.00	15.00	15.00	38,354
2026-08-26	15.00	15.00	15.00	15.00	31,700
2026-08-25	15.00	15.00	15.00	15.00	197,656
2026-08-24	15.00	15.00	15.00	15.00	259,033
2026-08-21	15.00	15.00	15.00	15.00	61,154
2026-08-20	15.00	15.00	15.00	15.00	143,139
2026-08-19	15.00	15.00	15.00	15.00	27,039
2026-08-18	14.50	15.00	14.50	15.00	298,163
2026-08-17	14.75	14.75	14.50	14.50	296,940
2026-08-14	14.25	14.25	14.20	14.25	104,195
2026-08-13	14.50	14.50	14.25	14.25	139,983
2026-08-12	14.50	14.50	14.50	14.50	41,887
2026-08-11	14.50	14.50	14.50	14.50	61,791
2026-08-10	14.50	15.00	14.50	14.50	17,374
2026-08-07	14.50	14.50	14.50	14.50	75,580
2026-08-06	14.75	14.75	14.50	14.50	177,929
2026-08-05	14.50	14.75	14.50	14.75	189,229
2026-08-04	14.50	14.50	14.50	14.50	45,079
2026-08-03	14.50	14.85	14.85	14.50	38,042
2026-07-31	14.50	14.50	14.50	14.50	74,420
2026-07-30	14.50	14.50	14.50	14.50	65,550
2026-07-29	14.50	14.50	14.50	14.50	25,418
2026-07-28	14.50	14.50	14.25	14.50	386,725
2026-07-27	14.50	14.50	14.50	14.50	119,632
2026-07-24	14.50	14.50	14.50	14.50	7,501
2026-07-23	14.50	14.50	14.50	14.50	37,428
2026-07-22	14.50	14.50	14.50	14.50	3,964
2026-07-21	14.50	14.50	14.50	14.50	3,083
2026-07-20	14.50	14.50	14.50	14.50	177,508
2026-07-17	14.65	14.65	14.50	14.50	61,934
2026-07-16	14.50	14.65	14.65	14.65	10,963
2026-07-15	14.50	14.50	14.50	14.50	59,044
2026-07-14	14.50	14.50	14.50	14.50	4,899
2026-07-13	14.50	14.50	14.50	14.50	45,543
2026-07-10	14.50	14.50	14.50	14.50	66,360
2026-07-09	14.50	14.50	14.50	14.50	5,149
2026-07-08	14.50	14.50	14.50	14.50	215,803
2026-07-07	14.50	14.50	14.50	14.50	213,202
2026-07-06	15.00	15.00	14.50	14.50	124,892
2026-07-03	14.50	14.50	14.50	14.50	122,750
2026-07-02	14.50	14.50	14.50	14.50	33,492
2026-07-01	15.00	15.00	14.50	15.00	160,529
2026-06-30	14.50	14.85	14.85	14.85	67,921
2026-06-29	14.50	14.50	14.50	14.50	197,482
2026-06-26	14.50	14.50	14.50	14.50	64,805
2026-06-25	14.50	14.50	14.50	14.50	66,905
2026-06-24	14.50	14.50	14.50	14.50	84,644
2026-06-23	15.00	15.00	14.50	14.50	549,561
2026-06-22	15.00	15.00	15.00	15.00	821,377
2026-06-19	15.00	15.00	15.00	15.00	374,246
2026-06-18	16.75	15.40	14.75	15.40	1,873,097
2026-06-17	16.25	16.80	16.60	16.80	389,483
2026-06-16	15.25	16.25	15.50	16.00	516,140
2026-06-15	15.00	15.20	15.20	15.20	287,004
2026-06-12	15.00	15.00	15.00	15.00	169,056
2026-06-11	15.00	15.00	15.00	15.00	5,580
2026-06-10	15.00	15.00	15.00	15.00	75,043
2026-06-09	15.00	15.00	15.00	15.00	95,993
2026-06-08	14.75	15.00	14.75	15.00	140,896
2026-06-05	14.50	14.75	14.75	14.75	764,867
2026-06-04	13.00	14.50	13.90	14.50	1,850,308
2026-06-03	12.88	13.10	12.88	13.00	5,417,253
2026-06-02	12.88	13.25	12.88	12.88	391,605
2026-06-01	12.88	12.88	12.88	12.88	268,914
2026-05-29	12.88	12.88	12.88	12.88	50,335
2026-05-28	12.88	12.88	12.88	12.88	66,254
2026-05-27	12.88	12.88	12.88	12.88	512,774
2026-05-26	12.88	12.88	12.88	12.88	303,796
2026-05-25	12.88	12.88	12.88	12.88	0
2026-05-22	13.50	13.50	12.88	12.88	526,562
2026-05-21	13.25	13.50	13.25	13.25	104,849
2026-05-20	13.25	13.25	13.25	13.25	33,007
2026-05-19	13.25	13.25	13.25	13.25	38,326
2026-05-18	13.25	13.25	13.25	13.25	172,498
2026-05-15	13.25	13.25	13.25	13.25	73,339
2026-05-14	13.25	13.25	13.25	13.25	269,892
2026-05-13	13.25	13.25	13.25	13.25	134,304
2026-05-12	13.25	13.25	13.25	13.25	176,816
2026-05-11	13.25	13.25	13.25	13.25	166,034
2026-05-08	13.25	13.25	13.25	13.25	93,939
2026-05-07	13.15	13.00	13.00	13.25	41,754
2026-05-06	13.25	13.25	12.90	13.15	19,715
2026-05-05	11.95	13.25	10.80	13.25	185,520
2026-05-04	13.25	13.25	13.25	13.25	0
2026-05-01	13.25	13.25	13.25	13.25	147,611
2026-04-30	13.25	13.25	13.25	13.25	213,302
2026-04-29	13.25	13.25	13.25	13.25	253,831
2026-04-28	13.50	13.50	13.25	13.25	131,677
2026-04-27	13.50	13.50	13.50	13.50	175,194
2026-04-24	13.50	13.50	13.50	13.50	33,775
2026-04-23	13.50	13.50	13.50	13.50	141,830
2026-04-22	13.25	13.50	13.25	13.50	309,379
2026-04-21	13.25	13.25	13.25	13.25	391,573
2026-04-20	12.50	13.25	12.50	13.25	489,891
2026-04-17	12.50	12.50	12.50	12.50	111,493
2026-04-16	12.50	12.50	12.50	12.50	96,748
2026-04-15	12.50	12.50	12.50	12.50	110,507
2026-04-14	12.75	12.75	12.50	12.50	151,302
2026-04-13	12.25	12.50	12.25	12.50	114,927
2026-04-10	11.50	12.50	12.50	12.50	547,289
2026-04-09	11.25	11.50	11.25	11.50	1,802,284
2026-04-08	11.25	11.25	11.25	11.25	54,122
2026-04-07	11.25	11.25	11.25	11.25	51,294
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	59,734
2026-04-01	11.25	11.25	11.25	11.25	81,228
2026-03-31	11.25	11.25	11.25	11.25	195,479
2026-03-30	10.75	10.75	10.75	10.75	8,116
2026-03-27	10.50	10.75	10.50	10.75	501,649
2026-03-26	10.50	10.50	10.50	10.50	139,716
2026-03-25	10.50	10.50	10.50	10.50	261,173
2026-03-24	10.50	10.50	10.50	10.50	160,786
2026-03-23	10.50	10.50	10.50	10.50	204,138
2026-03-20	10.50	10.50	10.50	10.50	5,500
2026-03-19	10.50	10.50	10.50	10.50	234,502
2026-03-18	10.25	10.50	10.25	10.50	796,601
2026-03-17	10.25	10.25	10.25	10.25	5,880
2026-03-16	10.25	10.25	10.25	10.25	410,507
2026-03-13	9.25	10.25	9.25	10.25	4,488,744
2026-03-12	9.00	9.25	8.75	9.25	428,684
2026-03-11	8.75	8.75	8.75	8.75	193,878
2026-03-10	9.00	9.00	8.75	8.75	515,681
2026-03-09	9.25	9.25	9.00	9.00	416,695
2026-03-06	9.25	9.25	9.25	9.25	170,092
2026-03-05	9.50	9.50	9.25	9.25	71,974
2026-03-04	10.25	10.25	9.50	9.50	313,905
2026-03-03	10.25	10.25	10.25	10.25	143,591
2026-03-02	10.75	10.75	10.25	10.25	238,265
2026-02-27	10.75	10.75	10.25	10.75	126,850
2026-02-26	10.75	10.75	10.75	10.75	259,256
2026-02-25	10.75	10.75	10.75	10.75	44,173
2026-02-24	10.75	10.75	10.75	10.75	220,069
2026-02-23	10.75	10.75	10.75	10.75	10,687
2026-02-20	11.00	11.00	10.75	10.75	144,452
2026-02-19	11.00	11.00	11.00	11.00	75,377
2026-02-18	10.75	11.00	10.75	11.00	247,540
2026-02-17	10.50	10.75	10.50	10.75	283,668
2026-02-16	10.50	10.50	10.50	10.50	302,319
2026-02-13	10.00	11.00	11.00	11.00	1,028,906
2026-02-12	10.25	10.25	10.25	10.25	351,095
2026-02-11	10.25	10.25	10.25	10.25	196,547
2026-02-10	9.75	10.00	9.75	10.00	362,337
2026-02-09	9.00	9.75	9.00	9.75	758,935
2026-02-06	8.75	9.00	8.75	9.00	261,422
2026-02-05	9.25	9.25	9.00	9.00	258,014
2026-02-04	9.25	9.25	9.25	9.25	88,732
2026-02-03	9.25	9.25	9.25	9.25	204,229
2026-02-02	9.25	9.25	9.25	9.25	365,746
2026-01-30	9.75	9.75	9.25	9.25	284,182
2026-01-29	10.25	10.25	9.75	9.75	230,689
2026-01-28	10.25	10.25	10.25	10.25	182,389
2026-01-27	10.25	10.25	10.25	10.25	118,155
2026-01-26	10.25	10.25	10.25	10.25	135,064
2026-01-23	10.75	10.75	10.25	10.25	523,494
2026-01-22	10.75	10.75	10.75	10.75	151,327
2026-01-21	10.75	10.75	10.60	10.75	226,012
2026-01-20	10.75	10.75	10.75	10.75	142,913
2026-01-19	11.50	11.00	10.75	10.75	350,718
2026-01-16	11.50	11.50	11.50	11.50	256,760
2026-01-15	11.50	11.60	11.50	11.50	67,799
2026-01-14	11.50	11.50	11.25	11.50	451,520
2026-01-13	11.50	11.50	11.50	11.50	65,333
2026-01-12	12.25	12.00	12.00	12.00	995,346
2026-01-09	12.75	12.50	12.50	12.50	584,721
2026-01-08	13.00	13.25	12.50	12.75	1,046,081
2026-01-07	13.00	13.00	13.00	13.00	71,516
2026-01-06	13.00	13.00	13.00	13.00	367,926
2026-01-05	13.00	13.00	13.00	13.00	219,170
2026-01-02	14.25	13.80	13.00	13.00	576,330
2026-01-01	14.25	14.25	14.25	14.25	0
2025-12-31	13.75	14.25	13.75	14.25	415,343
2025-12-30	13.75	13.75	13.75	13.75	371,325
2025-12-29	13.25	14.40	13.75	13.75	1,115,902
2025-12-26	13.25	13.25	13.25	13.25	0
2025-12-25	13.25	13.25	13.25	13.25	0
2025-12-24	12.50	13.25	12.50	13.25	462,459
2025-12-23	11.50	13.00	12.00	12.50	932,596
2025-12-22	10.75	11.50	11.00	11.50	665,780
2025-12-19	10.25	11.00	10.00	11.00	1,101,505
2025-12-18	9.75	9.85	9.85	9.85	2,182,480
2025-12-17	7.65	8.25	7.65	8.25	1,232,082
2025-12-16	7.88	7.50	7.50	7.50	181,178
2025-12-15	7.88	7.88	7.88	7.88	553,443
2025-12-12	7.75	7.88	7.75	7.88	565,105
2025-12-11	7.25	7.75	7.25	7.75	501,693
2025-12-10	6.88	7.25	6.88	7.25	955,347
2025-12-09	6.88	6.75	6.75	6.75	401,920
2025-12-08	6.38	6.75	6.38	6.65	255,719
2025-12-05	6.38	6.38	6.38	6.38	272,878
2025-12-04	5.88	6.38	6.30	6.38	3,680,243
2025-12-03	5.50	5.53	5.00	5.53	315,089
2025-12-02	5.50	5.50	5.50	5.50	140,352
2025-12-01	5.50	5.50	5.50	5.50	2,000
2025-11-28	5.50	5.50	5.50	5.50	12,199
2025-11-27	5.50	5.50	5.50	5.50	67,398
2025-11-26	5.50	5.50	5.50	5.50	1,581
2025-11-25	5.50	5.50	5.50	5.50	30,063
2025-11-24	5.50	5.50	5.50	5.50	26,250
2025-11-21	5.75	5.75	5.38	5.50	338,373
2025-11-20	5.75	5.75	5.75	5.75	354,807
2025-11-19	5.75	5.75	5.75	5.75	129,864
2025-11-18	5.75	5.75	5.75	5.75	91,245
2025-11-17	6.25	6.25	5.75	5.75	1,744,100
2025-11-14	5.58	5.75	5.58	5.58	96,915
2025-11-13	5.40	5.58	5.40	5.58	410,951
2025-11-12	5.45	5.45	5.45	5.45	106,180
2025-11-11	5.45	5.45	5.45	5.45	14,595
2025-11-10	5.45	5.45	5.45	5.45	7,974
2025-11-07	5.45	5.45	5.30	5.45	135,169
2025-11-06	5.45	5.45	5.45	5.45	18,682
2025-11-05	5.58	5.58	5.40	5.45	929,625
2025-11-04	5.58	5.58	5.58	5.58	54,267
2025-11-03	5.58	5.58	5.58	5.58	101,086
2025-10-31	5.58	5.58	5.58	5.58	24,001
2025-10-30	5.58	5.58	5.45	5.58	532,283
2025-10-29	5.63	5.63	5.58	5.58	315,942
2025-10-28	5.63	5.50	5.50	5.50	361,979
2025-10-27	5.63	5.50	5.50	5.50	312,886
2025-10-24	5.63	5.63	5.63	5.63	178,402
2025-10-23	5.63	5.63	5.50	5.63	72,192
2025-10-22	5.50	5.63	5.50	5.63	125,377
2025-10-21	5.85	5.85	5.63	5.63	548,839
2025-10-20	5.85	5.85	5.85	5.85	25,225
2025-10-17	6.13	6.13	5.80	5.85	849,648
2025-10-16	6.13	6.00	6.00	6.00	115,056
2025-10-15	6.13	6.13	6.13	6.13	295,560
2025-10-14	6.63	6.63	6.13	6.13	551,652
2025-10-13	6.63	6.63	6.63	6.63	155,310
2025-10-10	6.63	6.63	6.63	6.63	148,898
2025-10-09	6.63	6.63	6.63	6.63	539,234
2025-10-08	6.50	6.75	6.50	6.63	1,828,331
2025-10-07	6.13	6.13	6.00	6.13	217,798
2025-10-06	6.38	6.38	6.13	6.25	505,543
2025-10-03	6.38	6.38	6.38	6.38	501,540
2025-10-02	6.25	6.38	5.88	6.38	2,016,771
2025-10-01	6.75	6.75	6.25	6.25	2,064,783
2025-09-30	6.25	6.00	5.75	6.00	629,864
2025-09-29	5.75	6.40	5.63	6.25	5,091,100
2025-09-26	5.75	5.75	5.75	5.75	481,488
2025-09-25	5.75	5.75	5.75	5.75	839,274
2025-09-24	6.00	6.00	5.63	5.75	1,255,069
2025-09-23	5.75	6.00	5.90	6.00	5,162,108
2025-09-22	5.38	5.50	5.50	5.50	557,263
2025-09-19	5.38	5.75	5.38	5.38	1,082,255
2025-09-18	5.25	5.38	5.13	5.38	1,107,363
2025-09-17	5.63	5.50	5.25	5.25	477,203
2025-09-16	5.38	5.63	5.38	5.63	548,163
2025-09-15	5.38	5.50	5.50	5.50	899,904
2025-09-12	5.25	5.75	5.38	5.50	2,135,103
2025-09-11	5.00	5.25	5.13	5.25	2,057,616
2025-09-10	5.25	5.00	5.00	5.00	7,351,395
2025-09-09	4.60	4.60	4.60	4.60	314,706
2025-09-08	4.60	4.60	4.60	4.60	402,605
2025-09-05	4.60	4.60	4.60	4.60	714,390
2025-09-04	4.60	4.60	4.60	4.60	1,073
2025-09-03	4.60	4.60	4.60	4.60	676,089
2025-09-02	4.80	4.80	4.55	4.60	1,082,002
2025-09-01	5.38	5.38	5.25	5.25	213,510
2025-08-29	5.63	5.63	5.38	5.38	55,018
2025-08-28	5.63	5.63	5.63	5.63	317,564
2025-08-27	5.63	5.63	5.63	5.63	12,845
2025-08-26	5.63	5.85	5.63	5.63	238,221
2025-08-25	5.70	5.70	5.70	5.70	0
2025-08-22	5.63	5.70	5.70	5.70	8,571
2025-08-21	5.63	5.63	5.63	5.63	43,591
2025-08-20	5.63	5.63	5.50	5.63	38,304
2025-08-19	6.00	5.65	5.50	5.63	161,389
2025-08-18	5.50	6.00	5.50	6.00	168,808
2025-08-15	6.00	6.00	6.00	6.00	4,534
2025-08-14	6.00	6.00	6.00	6.00	120,169
2025-08-13	6.00	6.00	5.50	6.00	124,050
2025-08-12	6.10	6.10	5.85	6.10	47,417
2025-08-11	6.25	6.25	6.10	6.10	161,258
2025-08-08	6.10	6.25	6.10	6.25	98,213
2025-08-07	6.25	6.25	6.25	6.25	28,244
2025-08-06	6.25	6.25	6.25	6.25	57,856
2025-08-05	6.25	6.25	6.25	6.25	876
2025-08-04	6.25	6.25	6.00	6.25	104,277
2025-08-01	6.25	6.25	5.90	6.25	20,863
2025-07-31	6.25	6.25	6.25	6.25	94,457
2025-07-30	6.25	6.25	6.25	6.25	1,328
2025-07-29	6.25	6.25	6.25	6.25	4,800
2025-07-28	6.25	6.25	6.00	6.25	63,766
2025-07-25	6.25	6.25	6.25	6.25	100,000
2025-07-24	6.25	6.25	6.25	6.25	36,809
2025-07-23	6.30	6.30	6.10	6.25	183,625
2025-07-22	6.25	6.50	6.25	6.25	106,849
2025-07-21	6.25	6.25	6.25	6.25	102,245
2025-07-18	6.00	6.25	6.00	6.25	187,749
2025-07-17	6.25	6.25	6.25	6.25	1,565
2025-07-16	6.25	6.25	6.25	6.25	1,505
2025-07-15	6.25	6.25	6.25	6.25	3,833
2025-07-14	6.25	6.25	6.25	6.25	50,000
2025-07-11	6.25	6.25	6.25	6.25	106,756
2025-07-10	6.25	6.25	6.25	6.25	438,326
2025-07-09	6.50	6.50	6.25	6.25	272,914
2025-07-08	5.75	5.75	5.75	5.75	13,524
2025-07-07	5.75	5.75	5.75	5.75	15,109
2025-07-04	5.75	5.75	5.50	5.75	5,142
2025-07-03	5.63	5.63	5.50	5.63	340,991
2025-07-02	5.63	5.63	5.63	5.63	119,791
2025-07-01	5.63	5.63	5.63	5.63	94,345
2025-06-30	5.50	5.63	5.50	5.63	120,000
2025-06-27	5.63	5.63	5.63	5.63	156,653
2025-06-26	5.88	5.88	5.63	5.63	227,179
2025-06-25	5.88	5.88	5.88	5.88	86,848
2025-06-24	5.95	5.95	5.88	5.88	151,245
2025-06-23	5.75	5.85	5.85	5.85	83,562
2025-06-20	5.75	5.75	5.75	5.75	176,451
2025-06-19	5.75	5.75	5.75	5.75	43,878
2025-06-18	5.75	5.75	5.75	5.75	52,531
2025-06-17	5.75	5.75	5.75	5.75	43,104
2025-06-16	5.75	5.75	5.75	5.75	186,339
2025-06-13	5.38	5.50	5.50	5.50	1,018,316
2025-06-12	4.80	5.50	5.50	5.50	533,396
2025-06-11	4.80	4.80	4.60	4.80	33,564
2025-06-10	4.60	4.80	4.60	4.80	181,837
2025-06-09	4.80	4.80	4.80	4.80	47,519
2025-06-06	4.80	4.80	4.80	4.80	93,347
2025-06-05	4.80	4.80	4.80	4.80	21,519
2025-06-04	4.80	4.80	4.80	4.80	131,318
2025-06-03	4.80	4.80	4.80	4.80	43,510
2025-06-02	4.80	4.80	4.80	4.80	108,279
2025-05-30	4.80	4.80	4.80	4.80	56,018
2025-05-29	4.80	4.80	4.80	4.80	120,972
2025-05-28	4.80	4.80	4.80	4.80	13,836
2025-05-27	4.80	4.80	4.80	4.80	112,088
2025-05-26	4.98	4.98	4.98	4.98	0
2025-05-23	4.80	4.80	4.80	4.80	45,625
2025-05-22	4.80	4.80	4.80	4.80	11,728
2025-05-21	4.80	4.80	4.80	4.80	0
2025-05-20	4.80	4.80	4.80	4.80	25,166
2025-05-19	4.90	5.00	4.80	4.80	307,666
2025-05-16	4.90	4.90	4.70	4.90	37,475
2025-05-15	4.90	4.90	4.90	4.90	10,000
2025-05-14	4.90	4.90	4.90	4.90	1,245
2025-05-13	4.90	4.90	4.90	4.90	7,648
2025-05-12	5.00	5.00	4.90	4.90	12,808
2025-05-09	4.75	4.75	4.75	4.75	346
2025-05-08	4.75	4.75	4.75	4.75	32,315
2025-05-07	4.75	4.75	4.75	4.75	2,580
2025-05-06	4.75	4.75	4.75	4.75	174,974
2025-05-05	4.50	4.50	4.50	4.50	0
2025-05-02	4.75	4.75	4.75	4.75	21,012
2025-05-01	4.75	4.75	4.75	4.75	5,027
2025-04-30	4.75	4.75	4.75	4.75	121,678
2025-04-29	4.75	4.75	4.75	4.75	8,068
2025-04-28	4.75	4.75	4.75	4.75	31,382
2025-04-25	4.50	4.75	4.50	4.75	177,906
2025-04-24	4.50	4.50	4.50	4.50	58,191
2025-04-23	4.50	4.94	4.50	4.50	57,356
2025-04-22	4.50	4.50	4.50	4.50	1,728
2025-04-21	4.50	4.50	4.50	4.50	0
2025-04-18	4.50	4.50	4.50	4.50	0
2025-04-17	4.25	4.50	4.25	4.50	29,885
2025-04-16	4.50	4.50	4.24	4.25	11,051
2025-04-15	4.25	4.50	4.25	4.50	418,273
2025-04-14	4.50	4.50	4.25	4.25	253,358
2025-04-11	4.50	4.50	4.50	4.50	5,483
2025-04-10	4.75	4.75	4.50	4.50	234,850
2025-04-09	4.75	4.75	4.75	4.75	52,830
2025-04-08	4.75	4.75	4.75	4.75	132,825
2025-04-07	4.75	4.42	4.42	4.75	11,486
2025-04-04	4.75	4.75	4.75	4.75	174,108
2025-04-03	5.00	5.00	4.75	4.75	73,417
2025-04-02	5.25	5.25	5.10	5.10	337,577
2025-04-01	5.25	5.25	5.25	5.25	30,236
2025-03-31	5.75	5.75	5.25	5.25	59,560
2025-03-28	5.75	5.75	5.75	5.75	2,354
2025-03-27	5.75	5.75	5.75	5.75	20,488
2025-03-26	5.75	5.75	5.75	5.75	207
2025-03-25	5.75	5.75	5.75	5.75	35,824
2025-03-24	5.75	5.75	5.75	5.75	12,013
2025-03-21	5.75	5.75	5.75	5.75	3,117
2025-03-20	6.25	6.25	5.75	5.75	167,221
2025-03-19	5.75	5.75	5.75	5.75	57,657
2025-03-18	6.25	6.25	6.00	6.00	77,398
2025-03-17	6.25	6.25	6.25	6.25	151,469
2025-03-14	6.25	6.25	6.25	6.25	60,000
2025-03-13	6.25	6.25	6.25	6.25	34,431
2025-03-12	6.25	6.25	6.25	6.25	5,998
2025-03-11	6.25	6.25	6.25	6.25	43,041
2025-03-10	6.25	6.25	6.25	6.25	225,887
2025-03-07	6.25	6.25	6.25	6.25	67,850
2025-03-06	6.25	6.25	6.00	6.25	43,693
2025-03-05	6.25	6.25	6.25	6.25	237,292
2025-03-04	6.60	6.25	6.00	6.25	54,930
2025-03-03	6.60	6.60	6.60	6.60	18,438
2025-02-28	6.60	6.60	6.60	6.60	20,941
2025-02-27	6.60	6.60	6.60	6.60	27,161
2025-02-26	6.60	6.70	6.60	6.60	12,486
2025-02-25	6.75	6.75	6.60	6.60	193,108
2025-02-24	6.75	6.75	6.75	6.75	78,121
2025-02-21	6.75	6.75	6.75	6.75	5,000
2025-02-20	6.75	6.75	6.75	6.75	22,516
2025-02-19	6.75	6.75	6.75	6.75	107,174
2025-02-18	6.65	6.75	6.65	6.75	159,934
2025-02-17	6.65	6.80	6.80	6.80	79,216
2025-02-14	6.80	6.80	6.65	6.65	260,372
2025-02-13	6.65	6.80	6.35	6.80	102,674
2025-02-12	6.65	6.80	6.65	6.65	198,781
2025-02-11	6.65	6.80	6.65	6.80	412,039
2025-02-10	6.65	6.70	6.65	6.65	43,486
2025-02-07	6.65	6.65	6.65	6.65	170,399
2025-02-06	6.65	6.65	6.65	6.65	4,216,128
2025-02-05	6.65	6.70	6.65	6.65	360,838
2025-02-04	6.70	6.70	6.65	6.65	102,926
2025-02-03	6.65	6.65	6.65	6.65	14,400
2025-01-31	6.65	6.65	6.65	6.65	86,609
2025-01-30	6.65	6.65	6.65	6.65	165,893
2025-01-29	6.70	6.75	6.65	6.65	1,292,664
2025-01-28	6.75	6.75	6.25	6.65	2,840,040
2025-01-27	7.00	6.63	6.25	6.25	2,688,029
2025-01-24	5.75	5.75	5.75	5.75	36,194
2025-01-23	5.75	5.75	5.75	5.75	167,626
2025-01-22	5.75	6.00	5.75	5.75	92,023
2025-01-21	4.75	5.80	5.80	5.80	1,569,945
2025-01-20	4.88	4.88	4.75	4.75	437,634
2025-01-17	4.88	5.20	4.88	4.88	34,443
2025-01-16	4.88	4.88	4.88	4.88	40,831
2025-01-15	5.63	5.63	4.88	4.88	750,039
2025-01-14	5.75	5.75	5.40	5.63	285,036
2025-01-13	5.75	5.75	5.75	5.75	2,266
2025-01-10	5.75	5.75	5.75	5.75	18,347
2025-01-09	5.75	5.75	5.75	5.75	642
2025-01-08	5.88	5.88	5.75	5.75	373,752
2025-01-07	6.00	6.00	5.88	5.88	40,884
2025-01-06	6.25	6.25	6.00	6.00	52,003
2025-01-03	6.25	6.25	6.25	6.25	21,069
2025-01-02	6.25	6.25	6.25	6.25	33,709
2025-01-01	6.25	6.25	6.25	6.25	0
2024-12-31	6.25	6.25	6.25	6.25	10,355
2024-12-30	6.75	6.25	6.00	6.25	355,213
2024-12-27	6.60	6.75	6.60	6.75	21
2024-12-26	6.75	6.75	6.75	6.75	0
2024-12-25	6.75	6.75	6.75	6.75	0
2024-12-24	6.75	6.75	6.75	6.75	8,394
2024-12-23	6.75	6.75	6.50	6.75	27,624
2024-12-20	6.75	6.75	6.75	6.75	12,000
2024-12-19	6.75	6.75	6.75	6.75	27,966
2024-12-18	6.75	6.75	6.75	6.75	2,659
2024-12-17	7.25	7.25	6.75	6.75	278,130
2024-12-16	7.25	7.25	6.85	7.25	69,771
2024-12-13	7.25	7.25	7.25	7.25	10,680
2024-12-12	7.25	7.25	7.25	7.25	40,024
2024-12-11	7.25	7.25	7.25	7.25	85,000
2024-12-10	7.25	7.25	7.25	7.25	17,558
2024-12-09	7.25	7.25	7.25	7.25	26,498
2024-12-06	7.25	7.25	7.25	7.25	10,781
2024-12-05	7.25	7.25	7.25	7.25	76,337
2024-12-04	7.25	7.25	7.25	7.25	7,212
2024-12-03	7.25	7.25	7.25	7.25	34,551
2024-12-02	7.25	7.25	7.25	7.25	342,051
2024-11-29	7.13	7.20	6.85	7.13	77,691
2024-11-28	7.13	7.13	7.13	7.13	0
2024-11-27	7.13	7.13	7.13	7.13	20,000
2024-11-26	7.13	7.13	7.13	7.13	0
2024-11-25	6.85	7.13	6.85	7.13	24,569
2024-11-22	7.13	6.95	6.95	6.95	103,259
2024-11-21	7.13	7.13	7.13	7.13	35,678
2024-11-20	7.13	7.13	7.13	7.13	17,201
2024-11-19	7.13	7.13	7.13	7.13	68,857
2024-11-18	7.75	7.75	7.13	7.13	205,118
2024-11-15	7.25	7.50	7.25	7.25	10,198
2024-11-14	7.63	7.63	7.25	7.25	157,243
2024-11-13	7.63	7.25	7.25	7.25	125,101
2024-11-12	7.63	7.75	7.20	7.20	142,170
2024-11-11	7.63	7.63	7.63	7.63	26,463
2024-11-08	7.75	7.63	7.50	7.63	21,781
2024-11-07	7.75	7.75	7.75	7.75	19,000
2024-11-06	7.75	7.75	7.75	7.75	41,285
2024-11-05	7.75	7.75	7.75	7.75	53,170
2024-11-04	7.75	7.75	7.75	7.75	34,015
2024-11-01	7.75	7.75	7.75	7.75	34,203
2024-10-31	7.75	7.75	7.75	7.75	39,026
2024-10-30	7.75	7.75	7.75	7.75	334,803
2024-10-29	7.75	7.75	7.75	7.75	63,641
2024-10-28	8.00	8.00	7.75	7.75	898
2024-10-25	8.00	8.00	8.00	8.00	67,042
2024-10-24	8.00	8.50	8.00	8.00	120,357
2024-10-23	8.15	8.65	8.00	8.65	176,579
2024-10-22	8.25	8.25	8.25	8.25	14,000
2024-10-21	8.25	8.25	8.25	8.25	51,281
2024-10-18	8.25	8.25	7.85	8.25	36,379
2024-10-17	8.50	8.50	8.25	8.25	66,614
2024-10-16	8.50	8.50	8.50	8.50	0
2024-10-15	8.50	8.50	8.50	8.50	45,992
2024-10-14	8.50	8.50	8.50	8.50	4,893
2024-10-11	8.50	8.50	8.50	8.50	0
2024-10-10	8.50	8.50	8.50	8.50	13,967
2024-10-09	8.50	8.50	8.50	8.50	1,211
2024-10-08	8.50	8.50	8.50	8.50	18,035
2024-10-07	8.50	8.50	8.50	8.50	66,843
2024-10-04	8.50	8.50	8.50	8.50	11,182
2024-10-03	8.50	8.50	8.50	8.50	63,489
2024-10-02	8.75	8.75	8.50	8.50	20,000
2024-10-01	8.75	8.75	8.75	8.75	40,913
2024-09-30	8.75	8.75	8.75	8.75	41,961
2024-09-27	8.75	8.75	8.75	8.75	61,976
2024-09-26	8.75	8.75	8.75	8.75	18,612
2024-09-25	8.75	8.75	8.75	8.75	32,621
2024-09-24	8.75	8.75	8.75	8.75	28,578
2024-09-23	8.75	8.75	8.75	8.75	43,054
2024-09-20	8.75	8.75	8.75	8.75	20,011
2024-09-19	8.75	8.75	8.75	8.75	36,099
2024-09-18	8.75	8.75	8.75	8.75	23,795
2024-09-17	8.75	8.75	8.20	8.75	22,925
2024-09-16	8.75	8.75	8.75	8.75	83,973
2024-09-13	8.75	8.75	8.75	8.75	236,511
2024-09-12	9.00	9.00	8.35	8.75	137,050
2024-09-11	9.50	9.50	9.00	9.00	168,088
2024-09-10	9.50	9.50	9.50	9.50	13,857
2024-09-09	9.50	9.50	9.50	9.50	25,221
2024-09-06	9.50	9.50	9.50	9.50	55,785
2024-09-05	9.50	9.50	9.50	9.50	6,018
2024-09-04	9.50	9.50	9.50	9.50	0
2024-09-03	9.50	9.50	9.50	9.50	42,794
2024-09-02	9.50	9.50	9.50	9.50	12,051
2024-08-30	9.50	9.50	9.50	9.50	81,006
2024-08-29	9.50	9.50	9.50	9.50	13,738
2024-08-28	9.50	9.50	9.50	9.50	15,190
2024-08-27	9.50	9.50	9.50	9.50	100,111
2024-08-26	9.50	9.50	9.50	9.50	0
2024-08-23	9.50	9.50	9.50	9.50	10,872
2024-08-22	9.50	9.50	9.50	9.50	64,930
2024-08-21	9.50	9.50	9.50	9.50	10,000
2024-08-20	9.50	9.50	9.50	9.50	3,500
2024-08-19	9.50	9.50	9.50	9.50	3,000
2024-08-16	9.50	9.50	9.50	9.50	11,000
2024-08-15	9.50	9.50	9.50	9.50	5,154
2024-08-14	9.50	9.50	9.50	9.50	35,193
2024-08-13	9.50	9.50	9.50	9.50	30,536
2024-08-12	9.50	9.50	9.50	9.50	839,198
2024-08-09	9.50	9.50	9.50	9.50	100,853
2024-08-08	9.50	10.20	10.20	9.50	7,928
2024-08-07	9.50	9.50	9.50	9.50	11,733
2024-08-06	9.50	10.00	10.00	9.50	757
2024-08-05	9.55	9.75	9.50	9.50	35,243
2024-08-02	9.75	9.75	9.75	9.75	0
2024-08-01	9.75	9.75	9.75	9.75	38,793
2024-07-31	9.75	9.75	9.75	9.75	0
2024-07-30	9.75	9.75	9.75	9.75	6,827
2024-07-29	9.75	9.75	9.75	9.75	49,197
2024-07-26	9.75	9.75	9.75	9.75	157
2024-07-25	9.75	9.75	9.75	9.75	82,699
2024-07-24	9.75	9.75	9.75	9.75	29,139
2024-07-23	9.75	9.75	9.75	9.75	17,026
2024-07-22	9.75	9.75	9.75	9.75	6,319
2024-07-19	9.75	9.75	9.75	9.75	20
2024-07-18	9.75	9.75	9.75	9.75	23,660
2024-07-17	9.75	9.75	9.75	9.75	22,014
2024-07-16	9.75	9.75	9.75	9.75	11,742
2024-07-15	9.75	9.75	9.75	9.75	91,887
2024-07-12	9.75	9.75	9.75	9.75	337,527
2024-07-11	9.75	9.75	9.75	9.75	5,012
2024-07-10	9.75	9.75	9.75	9.75	25,609
2024-07-09	9.75	9.75	9.75	9.75	69,241
2024-07-08	9.75	9.75	9.75	9.75	77,346
2024-07-05	9.75	9.75	9.75	9.75	1,434
2024-07-04	9.75	9.75	9.75	9.75	109,256
2024-07-03	9.75	10.00	9.75	9.75	937,560
2024-07-02	9.25	9.25	9.25	9.25	189,957
2024-07-01	9.25	9.25	9.25	9.25	7,712
2024-06-28	9.25	9.25	9.25	9.25	7,367
2024-06-27	9.25	9.25	9.25	9.25	3,257
2024-06-26	9.25	9.25	9.25	9.25	1,006
2024-06-25	9.25	9.25	9.25	9.25	26,630
2024-06-24	9.25	9.25	9.25	9.25	82,118
2024-06-21	9.25	9.25	9.25	9.25	39,554
2024-06-20	9.25	9.00	8.80	9.00	20,286
2024-06-19	9.25	9.25	9.25	9.25	560,175
2024-06-18	9.25	9.25	9.25	9.25	30,749
2024-06-17	9.25	9.25	9.25	9.25	25,711
2024-06-14	9.25	9.25	9.25	9.25	8,221
2024-06-13	9.25	9.25	9.25	9.25	179,261
2024-06-12	9.25	9.25	9.25	9.25	1,204,243
2024-06-11	9.25	9.25	9.25	9.25	59,101
2024-06-10	9.25	9.25	9.25	9.25	51,487
2024-06-07	9.25	9.25	9.25	9.25	30,605
2024-06-06	9.25	9.25	9.25	9.25	17,337
2024-06-05	9.25	9.25	9.25	9.25	10,152
2024-06-04	9.25	9.25	9.25	9.25	1,057
2024-06-03	9.25	9.25	9.25	9.25	110,074
2024-05-31	9.25	9.50	9.25	9.25	79,057
2024-05-30	9.25	9.25	9.25	9.25	14,548
2024-05-29	9.25	9.25	9.25	9.25	204,478
2024-05-28	9.25	9.25	9.25	9.25	16,874
2024-05-27	9.25	9.25	9.25	9.25	0
2024-05-24	9.25	9.25	9.25	9.25	3,269
2024-05-23	9.25	9.25	9.25	9.25	56,044
2024-05-22	9.25	9.25	9.25	9.25	7,217
2024-05-21	9.25	9.25	9.25	9.25	102,191
2024-05-20	9.25	9.00	9.00	9.00	95,987
2024-05-17	9.25	9.25	9.20	9.25	24,209
2024-05-16	9.25	9.25	9.25	9.25	64,521
2024-05-15	9.25	9.25	9.25	9.25	885,179
2024-05-14	9.25	9.25	9.25	9.25	132
2024-05-13	9.25	9.25	8.80	9.25	37,456
2024-05-10	9.25	9.25	9.25	9.25	171,414
2024-05-09	9.25	9.25	9.25	9.25	3,153
2024-05-08	9.25	9.25	9.00	9.25	33,105
2024-05-07	9.75	9.50	9.00	9.25	195,229
2024-05-06	9.75	9.75	9.75	9.75	0
2024-05-03	9.75	9.75	9.75	9.75	71,308
2024-05-02	9.25	9.25	9.25	9.25	35,442
2024-05-01	9.25	9.25	8.80	9.25	42,725
2024-04-30	9.25	9.25	9.25	9.25	6,500
2024-04-29	9.25	9.25	9.25	9.25	23,132
2024-04-26	9.25	9.25	9.25	9.25	30,102
2024-04-25	9.25	9.25	9.25	9.25	110,247
2024-04-24	9.25	9.25	9.25	9.25	32,091
2024-04-23	9.25	9.25	9.25	9.25	3,700
2024-04-22	9.25	9.25	9.25	9.25	23,447
2024-04-19	9.25	9.25	8.80	9.25	105,538
2024-04-18	9.25	9.25	9.25	9.25	0
2024-04-17	9.25	9.25	9.25	9.25	129,034
2024-04-16	9.25	9.25	9.25	9.25	1,880
2024-04-15	9.25	9.25	9.25	9.25	26,967
2024-04-12	9.25	9.25	9.25	9.25	463,361
2024-04-11	9.25	9.25	9.25	9.25	17,000
2024-04-10	9.15	9.25	9.15	9.25	249,352
2024-04-09	9.25	9.25	9.25	9.25	371,684
2024-04-08	9.75	10.00	9.25	9.25	993,577
2024-04-05	8.80	8.80	8.80	8.80	48,137
2024-04-04	9.25	9.25	9.05	9.05	35,294
2024-04-03	9.25	9.25	9.25	9.25	32,660
2024-04-02	10.10	10.10	9.25	9.25	32,687
2024-04-01	9.25	9.25	9.25	9.25	0
2024-03-29	9.25	9.25	9.25	9.25	0
2024-03-28	9.75	9.75	9.25	9.25	322,694
2024-03-27	9.75	9.75	9.75	9.75	91
2024-03-26	9.00	10.00	9.00	10.00	9,562
2024-03-25	9.75	9.75	9.75	9.75	37,529
2024-03-22	9.75	9.75	9.75	9.75	23,298
2024-03-21	9.75	9.75	9.75	9.75	52,151
2024-03-20	9.75	9.75	9.50	9.50	11,634
2024-03-19	10.25	9.50	9.50	9.50	210,225
2024-03-18	10.25	10.25	10.25	10.25	0
2024-03-15	10.25	10.25	9.80	10.25	32,498
2024-03-14	10.25	10.25	10.25	10.25	3,323
2024-03-13	10.25	10.25	10.25	10.25	88,294
2024-03-12	10.60	10.60	10.25	10.25	196,866
2024-03-11	10.75	10.75	10.50	10.50	89,957
2024-03-08	10.75	10.75	10.75	10.75	50,355
2024-03-07	10.75	10.75	10.60	10.75	86,295
2024-03-06	10.75	10.75	10.60	10.75	12,602
2024-03-05	10.75	10.75	10.75	10.75	19,308
2024-03-04	10.80	10.80	10.75	10.75	28,612
2024-03-01	10.75	10.75	10.60	10.75	65,494
2024-02-29	11.00	10.75	10.60	10.75	286,547
2024-02-28	11.00	11.20	11.00	11.00	3,551
2024-02-27	11.00	11.00	11.00	11.00	139,142
2024-02-26	11.00	11.00	11.00	11.00	215,854
2024-02-23	11.00	11.00	10.60	11.00	215,821
2024-02-22	11.00	11.00	11.00	11.00	16,964
2024-02-21	10.75	11.00	10.75	11.00	148,008
2024-02-20	10.75	10.75	10.75	10.75	8,533
2024-02-19	10.75	10.75	10.75	10.75	68,820
2024-02-16	10.75	10.75	10.75	10.75	10,152
2024-02-15	10.75	10.75	10.75	10.75	66,176
2024-02-14	10.75	10.75	10.75	10.75	16,816
2024-02-13	10.75	10.75	10.75	10.75	61,635
2024-02-12	10.75	10.75	10.75	10.75	7,135
2024-02-09	10.75	10.75	10.75	10.75	9,266
2024-02-08	10.75	10.75	10.75	10.75	49,281
2024-02-07	11.00	11.00	10.75	10.75	45,909
2024-02-06	11.00	11.00	11.00	11.00	46,649
2024-02-05	11.00	11.00	11.00	11.00	66,000
2024-02-02	11.00	11.00	11.00	11.00	15,134
2024-02-01	11.00	11.00	11.00	11.00	562
2024-01-31	11.00	11.00	11.00	11.00	16,330
2024-01-30	11.00	11.00	11.00	11.00	40,027
2024-01-29	11.00	11.00	11.00	11.00	32,687
2024-01-26	10.75	11.25	10.75	11.00	175,840
2024-01-25	10.75	11.00	11.00	11.00	32,643
2024-01-24	10.75	10.75	10.75	10.75	0
2024-01-23	10.75	10.75	10.75	10.75	49,450
2024-01-22	10.75	10.75	10.70	10.75	57,379
2024-01-19	10.75	10.75	10.75	10.75	17,272
2024-01-18	10.75	10.75	10.70	10.70	132,625
2024-01-17	10.75	10.75	10.75	10.75	467,291
2024-01-16	10.75	10.75	10.75	10.75	69,016
2024-01-15	11.00	11.00	10.75	10.75	42,521
2024-01-12	10.88	10.88	10.88	10.88	22,450
2024-01-11	11.13	11.13	10.88	10.88	79,207
2024-01-10	11.25	11.25	11.13	11.13	55,588
2024-01-09	11.25	11.20	11.20	11.20	38,415
2024-01-08	11.50	11.50	11.25	11.25	53,154
2024-01-05	12.00	12.00	11.50	11.50	187,914
2024-01-04	11.00	12.00	12.00	12.00	394,368
2024-01-03	10.25	10.25	10.25	10.25	37,747
2024-01-02	10.50	10.50	10.25	10.25	93,702
2024-01-01	10.25	10.25	10.25	10.25	0
2023-12-29	10.25	10.50	10.25	10.25	43,870
2023-12-28	10.25	10.25	10.25	10.25	2,200
2023-12-27	10.25	10.50	10.20	10.40	64,984
2023-12-26	10.25	10.25	10.25	10.25	0
2023-12-25	10.25	10.25	10.25	10.25	0
2023-12-22	10.20	10.25	10.20	10.25	45,645
2023-12-21	10.25	10.25	10.25	10.25	38,230
2023-12-20	10.25	10.25	10.25	10.25	6,509
2023-12-19	10.25	10.25	10.25	10.25	79,430
2023-12-18	10.25	10.25	10.25	10.25	152,221
2023-12-15	10.25	10.25	10.00	10.25	34,452
2023-12-14	10.25	10.25	10.25	10.25	0
2023-12-13	10.25	10.25	10.25	10.25	35,830
2023-12-12	10.00	10.25	10.00	10.25	4,315
2023-12-11	10.25	10.25	10.25	10.25	21,622
2023-12-08	10.25	10.25	10.25	10.25	307,054
2023-12-07	10.25	10.25	10.25	10.25	4,679
2023-12-06	10.25	10.25	10.25	10.25	38,740
2023-12-05	10.25	10.50	10.25	10.25	19,542
2023-12-04	10.25	10.25	10.25	10.25	325,578
2023-12-01	10.25	10.25	10.25	10.25	44,674
2023-11-30	10.25	10.25	10.25	10.25	58,500
2023-11-29	10.75	10.75	10.25	10.25	322,084
2023-11-28	10.75	10.75	10.75	10.75	630
2023-11-27	10.75	10.75	10.75	10.75	9,075
2023-11-24	10.75	10.75	10.75	10.75	3,706
2023-11-23	11.00	11.00	10.75	10.75	89,931
2023-11-22	11.00	11.00	11.00	11.00	10,712
2023-11-21	11.00	11.00	11.00	11.00	28,495
2023-11-20	11.00	11.00	11.00	11.00	121,127
2023-11-17	11.00	11.00	11.00	11.00	26,433
2023-11-16	10.75	11.20	11.20	11.20	150,057
2023-11-15	10.00	10.00	10.00	10.00	43,323
2023-11-14	10.00	10.00	10.00	10.00	102,549
2023-11-13	9.75	9.75	9.75	9.75	50,050
2023-11-10	9.75	9.75	9.75	9.75	41,661
2023-11-09	9.75	9.75	9.75	9.75	72,445
2023-11-08	9.50	9.75	9.50	9.75	150,584
2023-11-07	9.50	9.50	9.50	9.50	30,746
2023-11-06	9.50	9.50	9.50	9.50	265,149
2023-11-03	9.25	9.50	9.25	9.50	116,046
2023-11-02	9.25	9.25	9.25	9.25	23,308
2023-11-01	9.50	9.50	9.25	9.25	64,818
2023-10-31	9.50	9.50	9.50	9.50	15,017
2023-10-30	9.50	9.50	9.50	9.50	40,208
2023-10-27	9.50	9.50	9.50	9.50	12,687
2023-10-26	9.75	9.75	9.50	9.50	34,873
2023-10-25	9.75	9.75	9.75	9.75	0
2023-10-24	9.75	9.75	9.75	9.75	92,951
2023-10-23	9.75	9.75	9.75	9.75	80,334
2023-10-20	10.50	10.50	9.75	9.75	240,155
2023-10-19	10.50	10.50	10.50	10.50	33,288
2023-10-18	10.00	10.50	10.00	10.50	191,466
2023-10-17	9.75	10.00	10.00	10.00	86,764
2023-10-16	10.75	10.75	9.75	9.75	337,080
2023-10-13	11.00	11.00	10.75	10.75	108,889
2023-10-12	11.25	11.25	11.00	11.00	35,795
2023-10-11	11.25	11.25	11.25	11.25	10,064
2023-10-10	11.38	11.38	11.25	11.25	46,090
2023-10-09	11.63	11.63	11.38	11.38	170,539
2023-10-06	11.00	11.63	10.75	11.63	559,084
2023-10-05	11.25	11.20	11.20	11.20	38,539
2023-10-04	11.75	12.00	11.38	11.38	381,169
2023-10-03	11.50	11.50	11.50	11.50	363,764
2023-10-02	11.25	11.50	11.25	11.50	295,105
2023-09-29	12.25	12.25	11.25	11.25	404,943
2023-09-28	12.75	12.75	12.25	12.25	110,603
2023-09-27	13.25	13.25	12.75	12.75	115,647
2023-09-26	13.25	13.25	13.25	13.25	68,989
2023-09-25	13.25	13.25	13.25	13.25	6,860
2023-09-22	13.50	13.50	13.25	13.25	17,492
2023-09-21	13.75	13.75	13.25	13.50	228,703
2023-09-20	13.75	13.75	13.75	13.75	70,790
2023-09-19	13.75	13.75	13.75	13.75	42,484
2023-09-18	14.25	14.25	13.75	13.75	75,003
2023-09-15	14.25	14.25	14.25	14.25	39,339
2023-09-14	14.50	14.50	14.25	14.25	1,608
2023-09-13	14.50	14.50	14.50	14.50	17,031
2023-09-12	14.50	14.50	14.50	14.50	2,508
2023-09-11	14.75	14.75	14.50	14.50	22,436
2023-09-08	14.75	14.75	14.75	14.75	22,887
2023-09-07	14.75	14.75	14.75	14.75	13,970
2023-09-06	14.75	14.75	14.75	14.75	67,295
2023-09-05	14.75	14.75	14.75	14.75	14,940
2023-09-04	15.00	15.50	14.75	14.75	30,914
2023-09-01	15.50	15.50	15.00	15.00	268,154
2023-08-31	15.75	15.75	15.50	15.50	115,016
2023-08-30	15.25	15.75	15.25	15.75	141,094
2023-08-29	14.75	15.25	14.75	15.25	164,467
2023-08-28	14.75	14.75	14.75	14.75	0
2023-08-25	13.75	14.75	14.20	14.75	307,490
2023-08-24	12.75	13.75	12.75	13.75	344,700
2023-08-23	12.75	12.75	12.75	12.75	19,349
2023-08-22	12.75	12.75	12.75	12.75	9,459
2023-08-21	13.00	13.00	12.75	12.75	57,343
2023-08-18	13.25	13.25	13.00	13.00	73,651
2023-08-17	13.25	13.25	13.25	13.25	223,131
2023-08-16	13.25	13.25	13.25	13.25	16,953
2023-08-15	13.50	13.50	13.25	13.25	115,960
2023-08-14	13.50	13.50	13.50	13.50	24,166
2023-08-11	13.50	13.50	13.50	13.50	49,411
2023-08-10	13.50	13.50	13.50	13.50	28,642
2023-08-09	13.50	13.50	13.50	13.50	14,382
2023-08-08	12.75	13.50	12.75	13.50	153,079
2023-08-07	11.50	12.50	12.25	12.50	329,921
2023-08-04	11.50	11.50	11.50	11.50	36,652
2023-08-03	12.00	12.00	11.50	11.50	53,045
2023-08-02	12.00	12.00	12.00	12.00	68,483
2023-08-01	12.00	12.00	12.00	12.00	31,819
2023-07-31	12.50	12.75	12.00	12.00	301,593
2023-07-28	10.25	12.50	12.50	12.50	442,496
2023-07-27	10.25	10.25	10.25	10.25	7,774
2023-07-26	10.25	10.25	10.25	10.25	59,553
2023-07-25	10.50	10.50	10.25	10.25	52,445
2023-07-24	10.75	10.75	10.50	10.50	124,035
2023-07-21	10.75	10.75	10.75	10.75	63,747
2023-07-20	10.75	10.75	10.75	10.75	185,197
2023-07-19	10.75	10.75	10.75	10.75	20,636
2023-07-18	10.75	10.75	10.75	10.75	30,792
2023-07-17	10.75	10.75	10.75	10.75	63,554
2023-07-14	10.75	10.75	10.75	10.75	2,104
2023-07-13	10.75	10.75	10.75	10.75	21,331
2023-07-12	11.00	11.00	10.50	10.75	58,619
2023-07-11	10.75	10.75	10.75	10.75	26,060
2023-07-10	11.00	11.00	10.75	10.75	26,461
2023-07-07	12.00	12.00	11.00	11.00	200,700
2023-07-06	11.00	12.25	11.00	12.00	390,528
2023-07-05	10.75	11.00	10.75	11.00	230,896
2023-07-04	10.75	11.00	10.75	10.75	36,304
2023-07-03	10.75	10.75	10.75	10.75	20,900
2023-06-30	10.88	10.88	10.75	10.75	21,310
2023-06-29	10.88	10.88	10.88	10.88	19,403
2023-06-28	11.13	11.13	10.88	10.88	79,605
2023-06-27	11.50	11.50	11.13	11.13	208,762
2023-06-26	11.88	12.25	11.50	11.50	104,816
2023-06-23	11.88	11.88	11.88	11.88	215,325
2023-06-22	11.38	12.88	11.00	11.88	1,715,481
2023-06-21	9.25	11.38	9.25	11.38	1,217,593
2023-06-20	9.25	9.25	9.25	9.25	0
2023-06-19	9.25	9.25	9.25	9.25	23,538
2023-06-16	9.25	9.25	9.25	9.25	303,813
2023-06-15	9.25	9.25	9.25	9.25	111,959
2023-06-14	9.00	9.25	9.00	9.25	14,604
2023-06-13	9.25	9.25	9.25	9.25	9,782
2023-06-12	9.25	9.25	9.25	9.25	61,373
2023-06-09	9.25	9.25	9.25	9.25	992
2023-06-08	9.25	9.25	9.25	9.25	60,000
2023-06-07	9.25	9.25	9.25	9.25	137,836
2023-06-06	9.25	9.25	9.25	9.25	64,281
2023-06-05	9.25	9.25	9.25	9.25	153,563
2023-06-02	9.25	9.25	9.25	9.25	76,183
2023-06-01	9.25	9.25	9.25	9.25	88,443
2023-05-31	9.75	10.25	9.25	9.25	352,366
2023-05-30	9.25	9.25	9.00	9.00	57,131
2023-05-29	9.25	9.25	9.25	9.25	0
2023-05-26	9.25	9.25	9.25	9.25	5,000
2023-05-25	9.25	9.25	9.25	9.25	2,200
2023-05-24	9.25	9.25	9.25	9.25	57,000
2023-05-23	8.38	9.50	8.38	9.25	96,425
2023-05-22	9.75	9.75	9.25	9.25	228,884
2023-05-19	10.50	10.50	9.75	9.75	301,563
2023-05-18	10.50	10.50	10.50	10.50	80,494
2023-05-17	10.50	10.50	10.50	10.50	9,604
2023-05-16	10.50	10.50	10.50	10.50	34,041
2023-05-15	10.50	10.50	10.50	10.50	83,396
2023-05-12	10.50	10.50	10.50	10.50	35,544
2023-05-11	10.25	10.50	10.25	10.50	99,053
2023-05-10	10.25	10.25	10.25	10.25	20,200
2023-05-09	10.50	10.50	10.25	10.25	56,575
2023-05-08	10.50	10.50	10.50	10.50	0
2023-05-05	10.50	10.50	10.50	10.50	114,409
2023-05-04	10.50	10.50	10.50	10.50	34,459
2023-05-03	10.50	10.50	10.50	10.50	8,646
2023-05-02	10.00	10.50	10.00	10.50	286,750
2023-05-01	10.25	10.25	10.25	10.25	0
2023-04-28	10.25	10.25	10.25	10.25	29,289
2023-04-27	10.25	10.25	10.25	10.25	77,214
2023-04-26	9.75	10.25	9.75	10.25	2,327,186
2023-04-25	9.75	10.00	9.75	10.00	794,520
2023-04-24	9.75	9.75	9.75	9.75	170,143
2023-04-21	9.75	9.75	9.75	9.75	444,818
2023-04-20	10.25	10.25	9.75	9.75	701,713
2023-04-19	10.50	10.50	10.25	10.25	25,000
2023-04-18	10.50	10.50	10.50	10.50	238,621
2023-04-17	10.25	10.50	10.25	10.50	29,732
2023-04-14	10.25	10.25	10.25	10.25	275,862
2023-04-13	10.25	10.25	10.25	10.25	20,000
2023-04-12	10.25	10.25	10.25	10.25	59,963
2023-04-11	10.25	10.25	10.25	10.25	3,471
2023-04-10	10.25	10.25	10.25	10.25	0
2023-04-07	10.25	10.25	10.25	10.25	0
2023-04-06	9.75	10.25	9.75	10.25	151,301
2023-04-05	9.00	9.75	9.00	9.75	507,033
2023-04-04	8.75	9.00	8.75	9.00	458,981
2023-04-03	8.50	9.00	8.50	8.75	789,919
2023-03-31	9.00	9.00	8.25	8.50	632,155
2023-03-30	9.25	9.25	8.80	8.80	215,940
2023-03-29	9.75	9.75	9.25	9.25	140,451
2023-03-28	10.13	10.13	9.75	9.75	96,949
2023-03-27	10.25	10.25	10.13	10.13	49,600
2023-03-24	10.25	10.25	10.25	10.25	13,703
2023-03-23	10.25	10.25	10.25	10.25	34,566
2023-03-22	10.25	10.25	10.25	10.25	104,167
2023-03-21	10.25	10.25	10.25	10.25	44
2023-03-20	10.25	10.25	10.25	10.25	46,788
2023-03-17	10.25	10.25	10.25	10.25	133,231
2023-03-16	10.25	10.25	10.25	10.25	52,230
2023-03-15	11.00	11.00	10.50	11.00	15,881
2023-03-14	11.25	11.25	11.00	11.00	76,591
2023-03-13	11.75	11.75	11.75	11.75	26,555
2023-03-10	11.75	11.75	11.75	11.75	25,862
2023-03-09	12.25	12.25	11.75	11.75	55,004
2023-03-08	12.25	12.25	12.25	12.25	13,575
2023-03-07	12.25	12.25	12.25	12.25	20,720
2023-03-06	12.25	12.25	12.25	12.25	38,558
2023-03-03	12.25	12.25	12.25	12.25	13,469
2023-03-02	12.25	12.25	12.25	12.25	28,514
2023-03-01	12.25	12.25	12.25	12.25	77,914
2023-02-28	12.25	12.25	12.25	12.25	125,187
2023-02-27	12.25	12.25	12.25	12.25	23,223
2023-02-24	12.40	12.40	12.00	12.25	24,870
2023-02-23	12.50	12.50	12.25	12.25	46,053
2023-02-22	12.25	12.50	12.25	12.50	117,776
2023-02-21	12.50	12.50	12.50	12.50	10,737
2023-02-20	12.50	12.50	12.50	12.50	7,748
2023-02-17	12.50	12.50	12.50	12.50	39,309
2023-02-16	12.50	12.50	12.25	12.50	361,212
2023-02-15	12.75	12.75	12.50	12.50	155,698
2023-02-14	13.00	13.00	12.75	12.75	109,217
2023-02-13	13.75	13.75	12.75	13.00	409,144
2023-02-10	14.75	15.50	15.00	15.50	243,783
2023-02-09	14.50	15.25	14.50	14.75	314,210
2023-02-08	14.50	14.75	14.50	14.50	846,395
2023-02-07	14.00	14.75	13.50	14.50	281,982
2023-02-06	13.00	13.50	13.50	13.50	444,346
2023-02-03	13.00	13.00	13.00	13.00	22,504
2023-02-02	12.50	12.50	12.50	12.50	55,600
2023-02-01	12.25	12.50	12.25	12.50	238,967
2023-01-31	12.25	12.00	12.00	12.00	7,359
2023-01-30	13.00	13.00	12.25	12.25	295,861
2023-01-27	12.25	12.50	12.50	12.50	552,963
2023-01-26	12.25	12.25	12.25	12.25	5,058
2023-01-25	12.25	12.50	12.25	12.25	119,123
2023-01-24	13.25	13.25	12.50	12.75	155,752
2023-01-23	13.25	13.25	13.25	13.25	15,704
2023-01-20	13.25	13.25	13.25	13.25	123,646
2023-01-19	13.75	13.45	13.45	13.45	105,202
2023-01-18	14.50	13.80	13.80	13.80	140,876
2023-01-17	14.50	14.50	14.50	14.50	136,125
2023-01-16	16.75	16.75	14.50	14.50	964,745
2023-01-13	17.25	17.25	17.25	17.25	433,691
2023-01-12	17.25	17.25	17.00	17.25	146,408
2023-01-11	17.25	17.25	16.00	17.25	703,080
2023-01-10	14.75	17.30	17.30	17.30	3,446,421
2023-01-09	13.25	13.25	13.25	13.25	96,662
2023-01-06	13.50	13.50	12.75	13.25	852,269
2023-01-05	13.75	13.75	13.00	13.50	587,248
2023-01-04	15.00	15.25	13.75	13.75	673,189
2023-01-03	11.50	14.50	14.50	14.50	878,619
2023-01-02	11.50	11.50	11.50	11.50	0
2022-12-30	13.25	13.25	11.00	11.50	840,002
2022-12-29	14.00	13.60	13.25	13.25	435,951
2022-12-28	16.00	14.75	14.00	14.00	1,607,012
2022-12-27	16.00	16.00	16.00	16.00	0
2022-12-26	16.00	16.00	16.00	16.00	0
2022-12-23	14.50	17.50	13.75	16.00	3,611,927
2022-12-22	7.00	14.00	8.50	14.00	5,019,443
2022-12-21	7.25	7.25	6.75	6.75	106,993
2022-12-20	7.25	7.25	7.25	7.25	7,260
2022-12-19	7.25	7.25	7.25	7.25	84,417
2022-12-16	7.75	7.75	7.25	7.25	81,072
2022-12-15	7.75	7.75	7.75	7.75	49,070
2022-12-14	7.75	7.75	7.75	7.75	1,530
2022-12-13	7.75	7.75	7.75	7.75	63,691
2022-12-12	7.80	7.80	7.75	7.75	58,042
2022-12-09	8.00	8.05	7.80	8.05	108,570
2022-12-08	8.00	8.00	8.00	8.00	1,897
2022-12-07	8.00	8.00	8.00	8.00	21,572
2022-12-06	8.25	8.25	8.00	8.00	92,636
2022-12-05	8.25	8.25	8.25	8.25	39,539
2022-12-02	8.25	8.25	7.90	8.25	201,912
2022-12-01	8.75	8.75	8.25	8.25	199,965
2022-11-30	8.75	8.75	8.75	8.75	23,378
2022-11-29	8.75	8.75	8.75	8.75	22,000
2022-11-28	8.75	8.75	8.75	8.75	132,730
2022-11-25	8.75	8.75	8.75	8.75	18,744
2022-11-24	8.98	9.00	8.75	8.75	139,217
2022-11-23	9.25	9.25	8.85	9.00	30,227
2022-11-22	9.25	9.25	9.25	9.25	3,784
2022-11-21	9.25	9.25	9.25	9.25	28,931
2022-11-18	9.25	9.25	9.25	9.25	8,454
2022-11-17	9.25	9.50	9.25	9.25	307,894
2022-11-16	9.25	9.25	9.25	9.25	191,947
2022-11-15	9.50	9.50	9.25	9.25	76,051
2022-11-14	9.75	9.75	9.50	9.50	34,490
2022-11-11	9.75	9.75	9.75	9.75	525,120
2022-11-10	9.75	9.75	9.75	9.75	119,352
2022-11-09	9.75	9.75	9.75	9.75	16,116
2022-11-08	9.75	9.75	9.75	9.75	46,696
2022-11-07	10.00	10.00	10.00	10.00	90,260
2022-11-04	10.00	10.00	10.00	10.00	231,064
2022-11-03	9.75	10.00	9.75	10.00	149,752
2022-11-02	10.25	9.75	9.50	9.75	677,178
2022-11-01	9.75	10.35	9.25	10.25	483,648
2022-10-31	8.25	8.20	8.20	8.20	430,598
2022-10-28	8.25	8.25	8.25	8.25	108,187
2022-10-27	8.25	8.25	8.25	8.25	32,631
2022-10-26	8.25	8.25	8.25	8.25	40,360
2022-10-25	8.25	8.25	8.25	8.25	37,039
2022-10-24	8.25	8.25	8.25	8.25	51,540
2022-10-21	8.25	8.25	8.25	8.25	105,109
2022-10-20	8.25	8.25	8.25	8.25	34,530
2022-10-19	8.25	8.25	8.25	8.25	257,040
2022-10-18	8.25	8.25	8.25	8.25	26,257
2022-10-17	8.25	8.25	8.25	8.25	150,131
2022-10-14	8.75	8.50	8.25	8.25	121,622
2022-10-13	8.75	9.00	8.50	8.50	51,559
2022-10-12	8.75	8.75	8.75	8.75	40,849
2022-10-11	8.75	8.75	8.75	8.75	846,276
2022-10-10	8.75	8.50	8.50	8.75	1,202,317
2022-10-07	8.25	8.25	8.25	8.25	59,169
2022-10-06	8.25	8.25	8.25	8.25	36,284
2022-10-05	8.25	8.25	8.25	8.25	55,776
2022-10-04	8.25	8.25	8.25	8.25	5,375
2022-10-03	8.25	8.25	8.25	8.25	55,912
2022-09-30	8.25	8.25	8.25	8.25	163,748
2022-09-29	8.25	8.25	8.25	8.25	235,837
2022-09-28	8.20	8.25	8.20	8.25	24,946
2022-09-27	8.25	8.25	8.25	8.25	1,289
2022-09-26	8.65	8.40	8.25	8.25	86,217
2022-09-23	8.75	8.75	8.50	8.65	50,149
2022-09-22	8.75	8.75	8.75	8.75	7,024
2022-09-21	8.75	8.75	8.75	8.75	16,955
2022-09-20	9.50	9.50	8.75	8.75	247,075
2022-09-19	9.50	9.50	9.50	9.50	0
2022-09-16	9.75	9.50	9.25	9.50	179,759
2022-09-15	9.75	9.75	9.75	9.75	12,658
2022-09-14	9.75	9.75	9.75	9.75	32,910
2022-09-13	9.75	9.75	9.75	9.75	30,283
2022-09-12	9.52	9.52	9.52	9.75	189,285
2022-09-09	9.75	9.75	9.75	9.75	61,083
2022-09-08	9.70	9.70	9.70	9.75	73,456
2022-09-07	9.75	9.75	9.75	9.75	64,322
2022-09-06	9.75	9.70	9.70	9.70	26,374
2022-09-05	9.75	9.75	9.75	9.75	64,396
2022-09-02	9.75	9.90	9.90	9.90	74,640
2022-09-01	9.75	9.75	9.75	9.75	98,336
2022-08-31	9.75	9.75	9.75	9.75	30,881
2022-08-30	9.75	9.75	9.75	9.75	72,218
2022-08-29	10.00	10.00	10.00	10.00	0
2022-08-26	9.75	10.00	9.90	10.00	23,228
2022-08-25	10.00	10.00	9.88	9.88	121,533
2022-08-24	10.50	10.20	10.20	10.00	253,363
2022-08-23	10.50	10.50	10.50	10.50	40,450
2022-08-22	10.50	10.50	10.50	10.50	27,645
2022-08-19	10.50	10.50	10.50	10.50	65,642
2022-08-18	10.25	10.50	10.50	10.50	69,094
2022-08-17	10.50	10.50	10.25	10.25	205,206
2022-08-16	10.80	10.80	10.50	10.60	378,564
2022-08-15	10.75	11.00	10.90	10.75	117,817
2022-08-12	10.75	10.95	10.95	10.75	205,793
2022-08-11	10.75	10.75	10.75	10.75	181,729
2022-08-10	10.75	10.75	10.75	10.75	182,039
2022-08-09	10.75	10.75	10.75	10.75	138,445
2022-08-08	10.50	10.90	10.90	10.75	147,972
2022-08-05	10.75	11.00	11.00	11.00	47,681
2022-08-04	10.75	10.75	10.75	10.75	67,072
2022-08-03	10.75	10.75	10.75	10.75	26,925
2022-08-02	10.75	10.75	10.75	10.75	51,917
2022-08-01	11.00	10.80	10.80	10.75	305,281
2022-07-29	11.13	11.13	11.00	11.00	76,114
2022-07-28	11.25	11.13	10.25	11.13	538,626
2022-07-27	11.75	12.63	11.25	11.25	1,520,498
2022-07-26	10.63	10.90	10.80	10.80	87,447
2022-07-25	10.63	10.63	10.25	10.63	466,781
2022-07-22	10.63	10.63	10.63	10.63	32,978
2022-07-21	10.75	10.70	10.70	10.70	462,703
2022-07-20	11.75	11.20	10.75	10.75	619,282
2022-07-19	10.75	11.75	11.00	11.75	682,660
2022-07-18	11.13	11.13	10.75	10.75	145,753
2022-07-15	12.13	11.25	11.13	11.13	499,961
2022-07-14	11.63	12.25	11.63	12.13	717,969
2022-07-13	13.25	12.30	11.63	11.63	1,825,597
2022-07-12	14.00	14.00	12.25	13.13	2,230,639
2022-07-11	16.50	17.50	13.13	13.88	7,976,065
2022-07-08	7.00	16.45	9.10	16.45	19,033,264
2022-07-07	5.90	6.10	5.90	6.10	211,518
2022-07-06	6.10	6.10	5.78	5.90	265,605
2022-07-05	6.10	6.14	6.10	6.10	180,330
2022-07-04	6.02	6.20	6.00	6.10	104,617
2022-07-01	6.10	6.20	6.20	6.20	57,904
2022-06-30	6.40	6.40	6.30	6.30	143,603
2022-06-29	6.75	6.40	5.75	6.25	1,247,831
2022-06-28	7.50	6.90	6.90	6.90	154,961
2022-06-27	7.50	7.50	7.00	7.50	214,963
2022-06-24	8.25	7.00	6.75	7.00	776,580
2022-06-23	8.50	8.50	8.25	8.25	221,710
2022-06-22	8.50	8.20	8.10	8.10	323,166
2022-06-21	8.40	8.50	8.10	8.10	676,606
2022-06-20	9.25	9.00	8.40	8.40	745,555
2022-06-17	10.88	10.90	9.10	9.10	982,969
2022-06-16	12.20	12.20	10.63	10.88	801,095
2022-06-15	12.95	13.25	12.00	12.00	680,969
2022-06-14	23.50	17.50	13.00	13.00	4,295,156
2022-06-13	31.00	31.00	24.20	24.20	957,771
2022-06-10	37.00	39.00	37.00	39.00	75,457
2022-06-09	38.00	37.50	37.50	37.50	6,163
2022-06-08	37.00	38.00	37.00	38.00	18,159
2022-06-07	37.00	37.00	37.00	37.00	36,334
2022-06-06	37.00	37.00	37.00	37.00	103,523
2022-06-03	37.00	37.00	37.00	37.00	0
2022-06-02	37.00	37.00	37.00	37.00	0
2022-06-01	37.50	37.50	37.00	37.00	63,250
2022-05-31	37.50	37.50	37.50	37.50	37,196
2022-05-30	37.50	37.50	37.50	37.50	36,416
2022-05-27	37.50	37.50	37.50	37.50	28,316
2022-05-26	37.50	37.50	37.50	37.50	22,648
2022-05-25	37.00	39.00	37.00	37.50	161,701
2022-05-24	36.00	36.00	35.30	36.00	11,221
2022-05-23	36.00	36.00	36.00	36.00	134,455
2022-05-20	35.25	36.00	35.25	36.00	22,312
2022-05-19	35.80	35.80	35.00	35.25	27,742
2022-05-18	36.00	36.00	36.00	36.00	67,057
2022-05-17	36.00	36.00	36.00	36.00	105,000
2022-05-16	36.00	36.00	36.00	36.00	25,240
2022-05-13	36.00	36.00	36.00	36.00	70,788
2022-05-12	37.20	37.20	35.50	36.00	209,158
2022-05-11	37.00	37.50	37.00	37.50	25,744
2022-05-10	37.00	37.00	37.00	37.00	12,829
2022-05-09	37.00	37.20	37.20	37.00	165,600
2022-05-06	37.00	37.00	37.00	37.00	68,889
2022-05-05	37.00	37.00	37.00	37.00	17,417
2022-05-04	37.00	37.00	37.00	37.00	66,271
2022-05-03	37.00	37.00	36.50	37.00	31,000
2022-05-02	37.00	37.00	37.00	37.00	0
2022-04-29	35.00	37.00	35.00	37.00	86,503
2022-04-28	35.00	35.00	35.00	35.00	16,550
2022-04-27	34.50	35.00	34.50	35.00	33,346
2022-04-26	35.00	35.00	35.00	35.00	15,478
2022-04-25	35.50	36.00	34.50	34.50	90,472
2022-04-22	36.80	36.80	36.00	36.00	65,905
2022-04-21	37.00	36.90	36.80	36.80	90,800
2022-04-20	37.00	36.90	36.90	36.90	20,227
2022-04-19	37.75	37.90	37.00	36.50	125,414
2022-04-18	37.75	37.75	37.75	37.75	0
2022-04-15	37.75	37.75	37.75	37.75	0
2022-04-14	37.90	37.90	37.90	37.75	33,467
2022-04-13	37.75	37.90	37.90	37.75	45,415
2022-04-12	38.00	38.00	37.75	37.75	28,404
2022-04-11	38.00	37.90	37.90	38.00	97,407
2022-04-08	37.25	38.00	37.25	38.00	118,362
2022-04-07	35.60	37.25	35.60	37.25	193,673
2022-04-06	37.00	37.00	35.90	35.50	133,206
2022-04-05	37.50	37.60	37.60	37.50	69,443
2022-04-04	37.50	37.50	37.50	37.50	69,425
2022-04-01	37.50	37.50	37.50	37.50	29,423
2022-03-31	39.50	39.50	37.50	37.50	72,337
2022-03-30	39.50	39.50	39.50	39.50	282,467
2022-03-29	39.50	39.50	39.50	39.50	84,427
2022-03-28	40.50	40.50	39.50	39.50	43,965
2022-03-25	40.00	40.00	39.00	39.50	68,700
2022-03-24	40.00	40.00	39.50	39.50	112,926
2022-03-23	39.00	40.00	39.00	40.00	44,304
2022-03-22	37.00	38.50	37.00	38.50	47,397
2022-03-21	35.50	37.50	35.50	37.00	70,710
2022-03-18	35.00	35.50	35.00	35.50	130,163
2022-03-17	35.00	35.00	35.00	35.00	65,919
2022-03-16	35.00	35.00	35.00	35.00	196,758
2022-03-15	35.00	35.00	35.00	35.00	56,064
2022-03-14	36.00	36.00	35.00	35.00	214,793
2022-03-11	36.00	36.25	36.00	36.00	98,880
2022-03-10	38.00	38.00	35.50	36.00	217,316
2022-03-09	36.50	38.50	35.50	38.00	92,771
2022-03-08	37.50	38.50	36.50	36.50	195,155
2022-03-07	39.50	39.50	37.50	37.50	126,580
2022-03-04	41.00	41.00	40.50	40.50	132,014
2022-03-03	41.00	41.00	41.00	41.00	27,408
2022-03-02	41.50	41.50	41.00	41.00	160,728
2022-03-01	41.50	41.50	41.50	41.50	221,033
2022-02-28	42.00	42.00	41.50	41.50	235,717
2022-02-25	43.50	42.00	41.20	42.00	453,114
2022-02-24	45.00	42.50	42.50	42.00	103,415
2022-02-23	47.00	47.00	46.00	46.00	69,466
2022-02-22	49.00	49.00	47.00	47.00	119,415
2022-02-21	50.50	50.50	49.00	49.00	58,500
2022-02-18	50.50	50.50	50.50	50.50	62,174
2022-02-17	51.50	51.50	50.50	50.50	22,000
2022-02-16	52.00	52.00	51.50	51.50	129,742
2022-02-15	53.50	53.50	52.00	52.00	22,415
2022-02-14	53.50	54.40	54.00	54.00	70,745
2022-02-11	53.50	53.50	53.50	53.50	26,202
2022-02-10	52.50	53.50	52.50	53.50	92,221
2022-02-09	52.50	52.50	52.50	52.50	35,970
2022-02-08	50.50	52.50	50.50	50.50	75,245
2022-02-07	50.00	50.50	50.00	50.50	474,542
2022-02-04	50.00	50.00	50.00	50.00	191,731
2022-02-03	50.00	50.00	50.00	50.00	71,865
2022-02-02	50.00	50.00	50.00	50.00	21,675
2022-02-01	50.00	50.00	50.00	50.00	32,698
2022-01-31	50.50	50.50	50.50	50.50	159,398
2022-01-28	50.00	49.00	49.00	50.50	57,737
2022-01-27	51.50	53.00	49.50	50.50	79,645
2022-01-26	52.00	52.50	51.50	52.50	77,704
2022-01-25	53.00	53.00	52.50	52.50	41,719
2022-01-24	56.00	57.00	53.00	53.00	118,735
2022-01-21	57.50	57.50	55.80	55.80	48,658
2022-01-20	58.20	58.20	56.40	57.50	224,764
2022-01-19	55.00	58.20	55.00	58.20	97,541
2022-01-18	54.00	55.00	54.00	55.00	744,415
2022-01-17	54.00	54.60	54.60	54.60	84,051
2022-01-14	54.00	54.60	54.60	54.60	202,093
2022-01-13	55.00	56.00	50.20	54.00	1,823,561
2022-01-12	51.50	52.00	51.00	51.00	67,561
2022-01-11	51.50	52.00	52.00	52.00	22,899
2022-01-10	51.50	52.00	52.00	52.00	32,986
2022-01-07	51.50	50.20	50.20	51.50	35,576
2022-01-06	52.00	52.00	52.00	51.50	91,564
2022-01-05	51.50	51.50	51.50	51.50	46,993
2022-01-04	51.50	52.00	52.00	51.50	92,619
2022-01-03	51.50	51.50	51.50	51.50	0
2021-12-31	51.50	51.50	51.50	51.50	3,114
2021-12-30	51.50	52.00	51.50	51.50	62,625
2021-12-29	50.50	51.50	51.00	51.50	87,918
2021-12-28	50.50	50.50	50.50	50.50	0
2021-12-27	50.50	50.50	50.50	50.50	0
2021-12-24	50.50	50.50	50.50	50.50	0
2021-12-23	50.50	50.50	50.50	50.50	27,311
2021-12-22	50.50	50.50	50.50	50.50	21,538
2021-12-21	50.50	50.50	50.00	50.50	63,327
2021-12-20	51.00	51.00	50.50	50.50	105,033
2021-12-17	48.50	54.00	48.50	52.00	1,147,628
2021-12-16	48.00	48.00	48.00	48.00	91,177
2021-12-15	48.00	48.00	48.00	48.00	119,701
2021-12-14	48.00	48.00	48.00	48.00	195,581
2021-12-13	48.50	48.50	48.00	48.00	20,511
2021-12-10	47.00	48.50	47.00	48.50	54,229
2021-12-09	47.00	47.50	47.00	47.50	38,926
2021-12-08	46.50	47.00	46.50	47.00	43,083
2021-12-07	46.50	46.50	46.50	46.50	85,461
2021-12-06	47.00	47.00	46.50	46.50	297,948
2021-12-03	47.00	47.00	47.00	47.00	74,340
2021-12-02	47.00	47.00	47.00	47.00	17,712
2021-12-01	46.50	47.00	46.50	47.00	72,100
2021-11-30	47.00	47.00	46.50	46.50	85,059
2021-11-29	48.00	48.00	46.50	47.00	56,558
2021-11-26	51.50	51.50	48.00	48.00	103,938
2021-11-25	52.50	52.50	52.50	52.50	35,203
2021-11-24	51.50	52.00	52.00	52.00	149,113
2021-11-23	51.00	51.00	51.00	51.00	312,653
2021-11-22	50.50	51.00	51.00	51.00	222,378
2021-11-19	49.00	51.00	49.00	49.00	194,367
2021-11-18	49.00	50.00	50.00	49.00	121,330
2021-11-17	49.00	49.00	48.00	49.00	51,709
2021-11-16	48.00	48.00	48.00	48.00	127,517
2021-11-15	48.00	48.50	48.00	48.00	100,024
2021-11-12	45.00	48.00	45.00	48.00	104,183
2021-11-11	45.00	45.00	45.00	45.00	172,880
2021-11-10	45.00	44.00	44.00	45.00	110,395
2021-11-09	48.00	47.00	45.00	47.00	163,665
2021-11-08	46.00	48.00	48.00	48.00	299,388
2021-11-05	43.25	46.10	44.00	46.00	414,108
2021-11-04	37.40	42.50	37.40	42.50	880,583
2021-11-03	36.50	38.00	37.00	37.00	889,534
2021-11-02	36.50	36.50	36.50	36.50	536,871
2021-11-01	37.50	38.00	38.00	37.00	158,859
2021-10-29	38.25	38.25	37.50	37.50	203,521
2021-10-28	38.25	38.25	38.25	38.25	51,474
2021-10-27	38.75	38.75	38.25	38.25	181,904
2021-10-26	39.50	39.50	39.00	39.00	150,322
2021-10-25	39.75	39.75	39.50	39.50	106,099
2021-10-22	40.25	39.90	39.90	39.90	529,868
2021-10-21	44.00	41.50	40.50	40.50	1,647,358
2021-10-20	48.25	48.25	48.25	48.25	29,862
2021-10-19	48.00	48.50	48.00	48.25	311,092
2021-10-18	48.50	48.50	48.50	48.50	25,798
2021-10-15	48.00	48.50	48.00	48.50	26,905
2021-10-14	48.50	48.00	48.00	48.00	22,847
2021-10-13	48.50	48.50	48.50	48.50	22,803
2021-10-12	48.50	47.00	47.00	48.50	53,770
2021-10-11	48.50	48.50	48.50	48.50	23,687
2021-10-08	48.50	48.50	48.50	48.50	37,195
2021-10-07	48.50	47.20	47.20	48.50	33,900
2021-10-06	48.50	48.50	48.50	48.50	38,214
2021-10-05	48.50	48.50	48.50	48.50	8,664
2021-10-04	48.50	48.50	48.50	48.50	64,111
2021-10-01	48.50	48.50	48.50	48.50	20,783
2021-09-30	48.50	48.50	48.50	48.50	24,505
2021-09-29	48.00	48.50	48.00	48.50	16,191
2021-09-28	47.50	48.00	47.00	48.00	31,975
2021-09-27	47.00	47.50	47.00	47.50	134,218
2021-09-24	47.00	47.00	47.00	47.00	8,668
2021-09-23	47.00	47.00	47.00	47.00	52,983

Share	Price	Change
Itim Grou (ITIM)	27.50	34.15%
Forgent (FORG)	0.0095	28%
Kingfisher (KGF)	343.70	12.43%
Fonix (FNX)	192.50	12.28%
Galileo Resources PLC (GLR)	0.825	10%

Share	Price	Change
Sunda Energy (SNDA)	1.625	-40.91%
Mothercare (MTC)	0.11	-38.89%
Petro Matad (MATD)	0.95	-17.01%
Skinbiotherap. (SBTX)	6.25	-16.67%
Southern Energy (SOUC)	3.50	-14.29%

Share	Price	Volume
Forgent (FORG)	0.0095	3,504,973,467
Buccaneer Ergy (BUCE)	0.0125	522,554,245
Premier African Minerals (PREM)	0.00625	482,178,079
80 Mile (80M)	1.155	421,344,233
Tower Resources (TRP)	0.0135	401,327,873