Zambeef Prod. Share History

Zambeef Prod. Share Price history. The following table shows end-of-day data ZAM historical share prices for Zambeef Prod., 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.

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

Date	Open	High	Low	Close	Volume
2026-04-14	5.10	5.10	5.10	5.10	7,565
2026-04-13	5.05	5.10	5.05	5.10	300,415
2026-04-10	5.15	5.20	5.05	5.05	32,015
2026-04-09	5.15	5.15	5.00	5.15	44,850
2026-04-08	5.10	5.15	5.10	5.15	44,009
2026-04-07	5.25	5.25	5.10	5.10	239,176
2026-04-06	5.20	5.20	5.20	5.20	0
2026-04-03	5.20	5.20	5.20	5.20	0
2026-04-02	5.25	5.50	5.20	5.20	70,209
2026-04-01	5.20	5.50	5.50	5.50	617,426
2026-03-31	4.75	5.50	5.15	5.20	429,664
2026-03-30	4.65	4.75	4.65	4.75	0
2026-03-27	4.65	4.65	4.65	4.65	56,035
2026-03-26	4.65	4.80	4.80	4.80	65,896
2026-03-25	4.35	4.70	4.65	4.65	249,940
2026-03-24	4.35	4.35	4.35	4.35	0
2026-03-23	4.35	4.35	4.35	4.35	36,055
2026-03-20	4.50	4.50	4.40	4.40	68,252
2026-03-19	4.50	4.50	4.50	4.50	4,051
2026-03-18	4.50	4.50	4.50	4.50	61
2026-03-17	4.50	4.50	4.50	4.50	753
2026-03-16	4.50	4.50	4.50	4.50	57,665
2026-03-13	4.50	4.50	4.50	4.50	0
2026-03-12	4.50	4.50	4.50	4.50	2,328
2026-03-11	4.50	4.50	4.50	4.50	62
2026-03-10	4.40	4.50	4.40	4.50	39,241
2026-03-09	4.40	4.40	4.40	4.40	32,182
2026-03-06	4.40	4.40	4.40	4.40	424
2026-03-05	4.30	4.40	4.30	4.40	50,086
2026-03-04	4.30	4.30	4.30	4.30	42,835
2026-03-03	4.45	4.45	4.30	4.30	57,000
2026-03-02	4.45	4.45	4.45	4.45	962
2026-02-27	4.45	4.45	4.45	4.45	453
2026-02-26	4.45	4.45	4.45	4.45	30,400
2026-02-25	4.45	4.82	4.82	4.82	31,221
2026-02-24	4.45	4.45	4.45	4.45	0
2026-02-23	4.40	4.45	4.40	4.45	101,686
2026-02-20	4.40	4.40	4.40	4.40	0
2026-02-19	4.20	4.40	4.10	4.40	313,455
2026-02-18	4.20	4.20	4.20	4.20	1,870
2026-02-17	4.20	4.20	4.20	4.20	814
2026-02-16	4.25	4.25	4.20	4.20	79,000
2026-02-13	4.50	4.50	4.10	4.20	34,919
2026-02-12	4.10	4.10	4.10	4.10	8,263
2026-02-11	4.10	4.10	4.10	4.10	37,736
2026-02-10	4.10	4.10	4.10	4.10	0
2026-02-09	4.45	4.45	4.45	4.45	46,962
2026-02-06	4.45	4.45	4.45	4.45	442
2026-02-05	4.45	4.45	4.45	4.45	0
2026-02-04	4.45	4.45	4.45	4.45	11,111
2026-02-03	4.45	4.45	4.45	4.45	934
2026-02-02	4.50	4.50	4.45	4.45	11,098
2026-01-30	4.45	4.40	4.40	4.40	12,000
2026-01-29	4.45	4.45	4.45	4.45	75,206
2026-01-28	4.45	4.45	4.45	4.45	28,328
2026-01-27	4.45	4.45	4.45	4.45	0
2026-01-26	4.45	4.45	4.45	4.45	22,363
2026-01-23	4.45	4.45	4.45	4.45	0
2026-01-22	4.45	4.45	4.45	4.45	120,000
2026-01-21	4.65	4.65	4.45	4.45	20,860
2026-01-20	4.65	4.65	4.65	4.65	33
2026-01-19	4.56	4.65	4.50	4.65	18,919
2026-01-16	4.65	4.65	4.65	4.65	185,399
2026-01-15	4.65	4.65	4.65	4.65	529
2026-01-14	4.65	4.65	4.65	4.65	5,042
2026-01-13	4.65	4.65	4.65	4.65	211
2026-01-12	4.65	4.66	4.66	4.66	100,653
2026-01-09	4.65	4.65	4.65	4.65	81
2026-01-08	4.70	4.70	4.65	4.65	214,832
2026-01-07	4.70	4.90	4.90	4.90	108,061
2026-01-06	4.70	4.70	4.70	4.70	13,373
2026-01-05	4.70	4.70	4.70	4.70	19,180
2026-01-02	4.70	4.70	4.70	4.70	0
2026-01-01	4.70	4.70	4.70	4.70	0
2025-12-31	4.70	4.70	4.70	4.70	1
2025-12-30	4.70	4.86	4.70	4.70	3,000
2025-12-29	4.80	4.80	4.70	4.70	20,141
2025-12-26	4.80	4.80	4.80	4.80	0
2025-12-25	4.80	4.80	4.80	4.80	0
2025-12-24	4.80	4.80	4.70	4.80	38
2025-12-23	4.80	4.80	4.70	4.80	220
2025-12-22	4.80	4.80	4.80	4.80	0
2025-12-19	4.80	4.80	4.80	4.80	8,737
2025-12-18	4.70	4.80	4.70	4.80	775
2025-12-17	4.70	4.70	4.70	4.70	510
2025-12-16	4.70	4.70	4.70	4.70	6,886
2025-12-15	4.70	4.70	4.70	4.70	0
2025-12-12	4.70	4.70	4.70	4.70	1,306
2025-12-11	4.70	4.70	4.70	4.70	0
2025-12-10	4.70	4.70	4.70	4.70	50,000
2025-12-09	4.70	4.90	4.70	4.70	90,000
2025-12-08	4.70	4.70	4.70	4.70	77
2025-12-05	4.70	4.70	4.70	4.70	0
2025-12-04	4.70	4.90	4.90	4.90	52,144
2025-12-03	4.70	4.70	4.70	4.70	51
2025-12-02	4.70	4.70	4.70	4.70	367
2025-12-01	4.70	4.90	4.90	4.90	30,447
2025-11-28	4.70	4.70	4.70	4.70	0
2025-11-27	4.70	4.70	4.70	4.70	21
2025-11-26	4.70	4.70	4.70	4.70	1,284
2025-11-25	4.70	4.70	4.70	4.70	5,435
2025-11-24	4.70	4.70	4.70	4.70	38,154
2025-11-21	4.70	4.70	4.70	4.70	0
2025-11-20	4.70	4.70	4.70	4.70	25,895
2025-11-19	4.70	4.70	4.70	4.70	0
2025-11-18	4.70	4.70	4.70	4.70	1,954
2025-11-17	4.65	4.70	4.65	4.70	257,118
2025-11-14	4.65	4.65	4.65	4.65	53,254
2025-11-13	4.70	4.75	4.65	4.65	0
2025-11-12	4.65	4.65	4.65	4.65	68,900
2025-11-11	4.65	4.65	4.65	4.65	0
2025-11-10	4.65	4.65	4.65	4.65	645
2025-11-07	4.65	5.00	5.00	5.00	1
2025-11-06	5.05	5.00	5.00	5.00	349,980
2025-11-05	5.10	5.10	5.05	5.05	21,309
2025-11-04	5.05	5.20	5.05	5.10	505,019
2025-11-03	4.90	5.05	4.90	5.05	483,779
2025-10-31	4.90	4.90	4.90	4.90	418
2025-10-30	4.90	4.90	4.90	4.90	11,757
2025-10-29	4.90	4.90	4.90	4.90	1,759
2025-10-28	4.90	4.90	4.90	4.90	0
2025-10-27	4.90	4.90	4.90	4.90	1,091
2025-10-24	4.90	4.90	4.90	4.90	5,192
2025-10-23	4.95	4.95	4.90	4.90	85,255
2025-10-22	4.95	4.95	4.95	4.95	3,830
2025-10-21	4.80	4.95	4.80	4.95	66,824
2025-10-20	4.90	4.90	4.90	4.90	184,925
2025-10-17	4.90	4.90	4.90	4.90	19,959
2025-10-16	4.90	4.92	4.92	4.92	117,000
2025-10-15	4.90	4.90	4.90	4.90	2,024
2025-10-14	4.90	4.90	4.90	4.90	20,087
2025-10-13	4.90	4.90	4.90	4.90	31,003
2025-10-10	4.90	4.90	4.80	4.90	100,930
2025-10-09	4.90	4.90	4.70	4.90	34,945
2025-10-08	4.90	4.90	4.90	4.90	3,005
2025-10-07	4.90	4.90	4.90	4.90	8,914
2025-10-06	4.80	4.90	4.80	4.90	2,421
2025-10-03	4.80	4.80	4.80	4.80	2
2025-10-02	4.80	4.80	4.80	4.80	2
2025-10-01	4.80	4.80	4.80	4.80	1,232
2025-09-30	4.80	4.80	4.80	4.80	207
2025-09-29	4.80	4.80	4.80	4.80	68,432
2025-09-26	4.80	4.80	4.80	4.80	2,000
2025-09-25	4.80	4.80	4.80	4.80	211,046
2025-09-24	4.85	4.85	4.80	4.80	276,273
2025-09-23	4.55	4.85	4.60	4.85	339,813
2025-09-22	4.55	4.55	4.55	4.55	889
2025-09-19	4.60	4.60	4.50	4.55	190,271
2025-09-18	4.30	4.50	4.50	4.50	271,483
2025-09-17	4.02	4.30	4.02	4.30	254,119
2025-09-16	4.20	4.20	4.00	4.20	117,508
2025-09-15	3.90	4.20	3.72	4.20	147,718
2025-09-12	3.75	3.90	3.75	3.90	2,392
2025-09-11	3.75	3.75	3.75	3.75	1,192
2025-09-10	3.75	3.75	3.75	3.75	243,705
2025-09-09	3.75	3.98	3.90	3.90	110,711
2025-09-08	3.95	3.95	3.75	3.75	74,806
2025-09-05	3.95	3.95	3.95	3.95	0
2025-09-04	3.95	3.95	3.95	3.95	0
2025-09-03	3.95	3.95	3.95	3.95	151,302
2025-09-02	4.00	4.00	3.95	3.95	201,370
2025-09-01	3.95	3.95	3.95	3.95	42
2025-08-29	3.95	3.95	3.95	3.95	0
2025-08-28	3.95	3.95	3.95	3.95	0
2025-08-27	3.95	3.95	3.95	3.95	0
2025-08-26	3.95	3.95	3.95	3.95	295,206
2025-08-25	3.95	3.95	3.95	3.95	0
2025-08-22	3.95	3.95	3.95	3.95	40,000
2025-08-21	3.95	3.95	3.95	3.95	40,158
2025-08-20	3.95	3.95	3.95	3.95	63
2025-08-19	3.80	3.95	3.80	3.95	359,036
2025-08-18	4.00	4.00	3.85	3.95	54,354
2025-08-15	4.00	4.00	4.00	4.00	5,303
2025-08-14	4.00	4.00	4.00	4.00	21,817
2025-08-13	4.00	4.00	4.00	4.00	20,000
2025-08-12	4.00	4.00	4.00	4.00	41,212
2025-08-11	4.00	4.00	4.00	4.00	0
2025-08-08	4.00	4.00	4.00	4.00	0
2025-08-07	4.00	4.00	4.00	4.00	15,450
2025-08-06	4.00	4.00	4.00	4.00	0
2025-08-05	4.00	4.00	4.00	4.00	1,000
2025-08-04	4.00	4.00	4.00	4.00	23,892
2025-08-01	3.80	3.80	3.80	3.80	529,192
2025-07-31	3.80	3.80	3.70	3.80	1,055,983
2025-07-30	3.80	3.80	3.80	3.80	8,921
2025-07-29	3.80	3.80	3.80	3.80	0
2025-07-28	3.80	3.80	3.80	3.80	22
2025-07-25	3.80	3.80	3.80	3.80	22,000
2025-07-24	3.80	3.80	3.80	3.80	0
2025-07-23	3.80	3.80	3.80	3.80	0
2025-07-22	3.76	3.80	3.76	3.80	1,416,809
2025-07-21	3.80	3.80	3.80	3.80	11,500
2025-07-18	3.80	3.80	3.70	3.80	304
2025-07-17	3.80	3.80	3.70	3.80	207,035
2025-07-16	3.80	3.80	3.80	3.80	400,000
2025-07-15	3.80	3.80	3.80	3.80	112,393
2025-07-14	3.85	3.85	3.85	3.85	451
2025-07-11	3.85	3.85	3.80	3.80	114,650
2025-07-10	3.90	3.90	3.85	3.85	370,060
2025-07-09	3.85	3.85	3.85	3.85	15,000
2025-07-08	3.95	4.00	3.85	3.85	50
2025-07-07	4.05	4.05	3.95	3.95	190,144
2025-07-04	4.05	4.05	4.05	4.05	0
2025-07-03	4.00	4.05	4.00	4.05	200,000
2025-07-02	4.00	4.00	4.00	4.00	0
2025-07-01	4.00	4.00	4.00	4.00	1,753
2025-06-30	4.00	4.00	4.00	4.00	29,327
2025-06-27	4.00	4.00	4.00	4.00	118,292
2025-06-26	4.05	4.05	3.95	4.00	10,025
2025-06-25	4.05	4.05	4.05	4.05	178
2025-06-24	4.05	4.05	4.05	4.05	0
2025-06-23	3.90	4.05	3.90	4.05	30,025
2025-06-20	3.90	4.00	3.90	4.00	50,100
2025-06-19	3.66	3.90	3.66	3.90	91,655
2025-06-18	3.90	3.90	3.75	3.75	76,051
2025-06-17	3.90	4.00	3.90	3.90	52,772
2025-06-16	3.90	3.90	3.90	3.90	0
2025-06-13	3.90	3.90	3.90	3.90	0
2025-06-12	3.90	3.90	3.90	3.90	30
2025-06-11	3.85	3.90	3.85	3.90	21,076
2025-06-10	3.85	3.85	3.85	3.85	0
2025-06-09	3.85	3.85	3.85	3.85	439,115
2025-06-06	3.85	3.90	3.85	3.85	115,000
2025-06-05	3.85	3.85	3.85	3.85	0
2025-06-04	3.85	3.85	3.85	3.85	0
2025-06-03	3.90	3.90	3.85	3.85	190,225
2025-06-02	3.85	3.85	3.85	3.85	0
2025-05-30	3.90	3.90	3.85	3.85	12,500
2025-05-29	3.90	3.90	3.90	3.90	25
2025-05-28	3.85	3.90	3.62	3.90	9,734
2025-05-27	3.80	3.85	3.80	3.85	375,061
2025-05-26	4.00	4.00	4.00	4.00	0
2025-05-23	4.10	4.38	4.00	4.00	917,629
2025-05-22	4.30	4.30	4.10	4.10	50,000
2025-05-21	4.20	4.20	4.10	4.10	118,548
2025-05-20	4.00	4.12	4.00	4.05	20,224
2025-05-19	4.00	4.00	3.82	4.00	6,314
2025-05-16	4.00	4.00	4.00	4.00	0
2025-05-15	4.00	4.00	4.00	4.00	0
2025-05-14	3.90	4.00	3.90	4.00	2,000
2025-05-13	4.00	4.00	4.00	4.00	0
2025-05-12	4.00	4.00	4.00	4.00	50,782
2025-05-09	3.95	4.00	3.95	4.00	122,099
2025-05-08	3.95	3.95	3.95	3.95	25,000
2025-05-07	4.35	4.30	3.90	3.95	33,300
2025-05-06	4.30	4.40	4.30	4.35	53,140
2025-05-05	4.30	4.30	4.30	4.30	0
2025-05-02	4.40	4.40	4.30	4.40	26,564
2025-05-01	4.45	4.45	4.35	4.40	106,896
2025-04-30	4.45	4.45	4.45	4.45	434
2025-04-29	4.45	4.45	4.45	4.45	396
2025-04-28	4.45	4.45	4.45	4.45	50,100
2025-04-25	4.45	4.34	4.34	4.34	92,044
2025-04-24	4.38	4.45	4.38	4.45	20,000
2025-04-23	4.55	4.46	4.45	4.45	130,215
2025-04-22	4.55	4.55	4.40	4.55	2,261
2025-04-21	4.55	4.55	4.55	4.55	0
2025-04-18	4.55	4.55	4.55	4.55	0
2025-04-17	4.55	4.55	4.55	4.55	342
2025-04-16	4.55	4.46	4.46	4.46	28,016
2025-04-15	4.55	4.55	4.55	4.55	61,427
2025-04-14	4.40	4.55	4.40	4.55	10,030
2025-04-11	4.55	4.55	4.32	4.40	60,384
2025-04-10	4.48	4.55	4.48	4.55	2,100
2025-04-09	4.55	4.55	4.55	4.55	0
2025-04-08	4.55	4.55	4.46	4.55	30,037
2025-04-07	4.78	4.78	4.40	4.55	62,306
2025-04-04	4.70	4.70	4.70	4.70	60,113
2025-04-03	4.65	5.00	5.00	5.00	480,225
2025-04-02	4.55	4.55	4.55	4.55	24,063
2025-04-01	4.55	4.55	4.55	4.55	0
2025-03-31	4.45	4.55	4.45	4.55	68,614
2025-03-28	4.45	4.50	4.50	4.50	263,133
2025-03-27	4.45	4.45	4.32	4.45	12,784
2025-03-26	4.45	4.45	4.45	4.45	3,160
2025-03-25	4.34	4.45	4.34	4.45	125,848
2025-03-24	4.45	4.45	4.45	4.45	413,957
2025-03-21	4.45	4.45	4.45	4.45	0
2025-03-20	4.45	4.45	4.45	4.45	15,000
2025-03-19	4.42	4.45	4.42	4.45	2,000
2025-03-18	4.45	4.50	4.45	4.45	973,846
2025-03-17	4.45	4.45	4.45	4.45	12
2025-03-14	4.50	4.50	4.45	4.45	84,568
2025-03-13	4.48	4.50	4.45	4.50	73,674
2025-03-12	4.45	4.45	4.32	4.45	5,654
2025-03-11	4.45	4.45	4.45	4.45	3,576
2025-03-10	4.45	4.45	4.45	4.45	0
2025-03-07	4.45	4.45	4.45	4.45	11,562
2025-03-06	4.45	4.45	4.40	4.45	452
2025-03-05	4.45	4.45	4.45	4.45	62,020
2025-03-04	4.45	4.40	4.40	4.40	877
2025-03-03	4.45	4.45	4.45	4.45	1,534
2025-02-28	4.45	4.45	4.45	4.45	70,000
2025-02-27	4.45	4.45	4.45	4.45	56,361
2025-02-26	4.45	4.45	4.45	4.45	70,045
2025-02-25	4.45	4.45	4.45	4.45	3,935
2025-02-24	4.45	4.45	4.45	4.45	102,222
2025-02-21	4.45	4.45	4.45	4.45	0
2025-02-20	4.40	4.45	4.40	4.45	50,073
2025-02-19	4.10	4.50	4.35	4.50	200,172
2025-02-18	4.05	4.20	4.10	4.10	250,163
2025-02-17	4.05	4.05	4.05	4.05	5,914
2025-02-14	4.05	4.05	4.05	4.05	14
2025-02-13	4.05	4.05	4.05	4.05	0
2025-02-12	4.00	4.05	4.00	4.05	100,000
2025-02-11	4.00	4.05	3.90	4.05	66,449
2025-02-10	4.00	4.00	4.00	4.00	0
2025-02-07	4.00	4.00	4.00	4.00	0
2025-02-06	4.00	4.00	4.00	4.00	1,936
2025-02-05	4.04	4.04	4.00	4.00	7,445
2025-02-04	3.95	4.05	3.95	4.00	580,717
2025-02-03	3.95	3.95	3.95	3.95	206,348
2025-01-31	3.95	3.90	3.90	3.90	870,360
2025-01-30	3.90	3.95	3.90	3.95	5
2025-01-29	3.90	3.90	3.90	3.90	606
2025-01-28	3.90	4.00	3.90	3.90	58,322
2025-01-27	3.90	3.90	3.90	3.90	270,125
2025-01-24	3.80	4.00	3.85	4.00	2,358,161
2025-01-23	3.80	3.80	3.80	3.80	440,000
2025-01-22	3.65	3.80	3.65	3.80	530,000
2025-01-21	3.70	3.70	3.60	3.65	467,602
2025-01-20	3.60	3.68	3.68	3.68	104,016
2025-01-17	3.60	3.60	3.60	3.60	1,187
2025-01-16	3.60	3.60	3.50	3.60	115,575
2025-01-15	3.60	3.60	3.60	3.60	0
2025-01-14	3.40	3.58	3.35	3.58	340,037
2025-01-13	3.30	3.35	3.25	3.35	155,274
2025-01-10	3.25	3.25	3.25	3.25	10,000
2025-01-09	3.25	3.25	3.25	3.25	515
2025-01-08	3.25	3.30	3.25	3.25	4,960,000
2025-01-07	3.25	3.25	3.25	3.25	0
2025-01-06	3.25	3.25	3.20	3.25	1,284,198
2025-01-03	3.25	3.20	3.20	3.20	237,000
2025-01-02	3.18	3.25	3.18	3.25	17,572
2025-01-01	3.25	3.25	3.25	3.25	0
2024-12-31	3.25	3.25	3.25	3.25	27,000
2024-12-30	3.25	3.25	3.20	3.20	69,931
2024-12-27	3.25	3.30	3.25	3.25	1,402
2024-12-26	3.25	3.25	3.25	3.25	0
2024-12-25	3.25	3.25	3.25	3.25	0
2024-12-24	3.30	3.30	3.25	3.25	35
2024-12-23	3.30	3.30	3.25	3.30	563
2024-12-20	3.30	3.30	3.25	3.25	130
2024-12-19	3.25	3.25	3.25	3.25	0
2024-12-18	3.16	3.25	3.16	3.25	2,408
2024-12-17	3.25	3.25	3.25	3.25	100,000
2024-12-16	3.15	3.25	3.15	3.25	1,560,981
2024-12-13	3.50	3.30	3.15	3.15	1,749,205
2024-12-12	3.50	3.50	3.50	3.50	0
2024-12-11	3.50	3.50	3.50	3.50	6,181
2024-12-10	3.75	3.75	3.25	3.25	368,734
2024-12-09	3.75	3.75	3.75	3.75	250
2024-12-06	3.75	4.00	3.75	3.75	74
2024-12-05	3.85	3.85	3.75	3.75	148,655
2024-12-04	3.85	3.85	3.85	3.85	17,512
2024-12-03	4.25	4.00	3.75	3.85	275,183
2024-12-02	4.25	4.25	4.25	4.25	0
2024-11-29	4.25	4.25	4.25	4.25	4,225
2024-11-28	4.25	4.25	4.25	4.25	0
2024-11-27	4.25	4.25	4.25	4.25	0
2024-11-26	4.25	4.25	4.00	4.25	84,397
2024-11-25	4.25	4.25	4.25	4.25	0
2024-11-22	4.25	4.25	4.25	4.25	0
2024-11-21	4.25	4.25	4.25	4.25	31,352
2024-11-20	4.25	4.30	4.25	4.25	6,072
2024-11-19	4.25	4.30	4.25	4.25	15,909
2024-11-18	4.25	4.00	4.00	4.00	118,304
2024-11-15	4.25	4.25	4.25	4.25	0
2024-11-14	4.25	4.50	4.25	4.25	30,000
2024-11-13	4.25	4.25	4.25	4.25	0
2024-11-12	4.25	4.25	4.25	4.25	0
2024-11-11	4.25	4.25	4.25	4.25	0
2024-11-08	4.25	4.25	4.02	4.25	78,458
2024-11-07	4.25	4.02	4.02	4.02	32,329
2024-11-06	4.25	4.00	4.00	4.00	28,036
2024-11-05	4.25	4.25	4.25	4.25	1,594
2024-11-04	4.25	4.25	4.25	4.25	10,000
2024-11-01	4.25	4.25	4.25	4.25	2,062
2024-10-31	4.25	4.25	4.25	4.25	0
2024-10-30	4.25	4.25	4.25	4.25	11,830
2024-10-29	4.25	4.25	4.25	4.25	46,505
2024-10-28	4.25	4.25	4.25	4.25	0
2024-10-25	4.25	4.25	4.25	4.25	38,000
2024-10-24	4.25	4.25	4.25	4.25	22,330
2024-10-23	4.25	4.50	4.50	4.50	7,930
2024-10-22	4.25	4.25	4.00	4.25	5,730
2024-10-21	4.25	4.25	4.25	4.25	0
2024-10-18	4.25	4.25	4.25	4.25	100,000
2024-10-17	4.25	4.25	4.10	4.25	16,667
2024-10-16	4.30	4.25	4.00	4.25	475,677
2024-10-15	4.70	4.70	4.30	4.30	234,018
2024-10-14	4.75	4.60	4.60	4.60	147,765
2024-10-11	4.75	4.75	4.60	4.75	18,000
2024-10-10	4.80	4.80	4.80	4.80	60,000
2024-10-09	4.80	4.80	4.80	4.80	6,000
2024-10-08	4.80	4.80	4.80	4.80	19,362
2024-10-07	4.80	4.80	4.80	4.80	54,433
2024-10-04	5.05	5.05	4.80	4.80	13,374
2024-10-03	5.25	5.25	5.05	5.05	31,000
2024-10-02	5.25	5.25	5.25	5.25	4,033
2024-10-01	5.25	5.25	5.25	5.25	4,035
2024-09-30	5.25	5.25	5.25	5.25	800,054
2024-09-27	5.25	5.25	5.25	5.25	27,085,261
2024-09-26	5.38	5.38	5.25	5.25	176
2024-09-25	5.38	5.38	5.38	5.38	184,259
2024-09-24	5.38	5.38	5.38	5.38	15,000
2024-09-23	5.38	5.38	5.38	5.38	0
2024-09-20	5.38	5.38	5.38	5.38	0
2024-09-19	5.38	5.38	5.38	5.38	62,970
2024-09-18	5.38	5.38	5.38	5.38	93
2024-09-17	5.38	5.38	5.38	5.38	0
2024-09-16	5.38	5.38	5.38	5.38	5,000
2024-09-13	5.50	5.50	5.38	5.38	126,000
2024-09-12	5.50	5.50	5.50	5.50	0
2024-09-11	5.50	5.50	5.50	5.50	93
2024-09-10	5.50	5.80	5.80	5.50	1,084
2024-09-09	5.50	5.50	5.50	5.50	0
2024-09-06	5.50	5.50	5.50	5.50	13,327
2024-09-05	5.50	5.50	5.50	5.50	284,919
2024-09-04	5.50	5.50	5.50	5.50	90,000
2024-09-03	5.50	5.50	5.50	5.50	12,883
2024-09-02	5.50	5.50	5.50	5.50	0
2024-08-30	5.50	5.50	5.50	5.50	90,000
2024-08-29	5.50	5.50	5.50	5.50	5,000
2024-08-28	5.50	5.50	5.50	5.50	18
2024-08-27	5.50	5.50	5.50	5.50	53,084
2024-08-26	5.50	5.50	5.50	5.50	0
2024-08-23	5.50	5.50	5.50	5.50	0
2024-08-22	5.50	5.50	5.50	5.50	20,000
2024-08-21	5.50	5.50	5.50	5.50	0
2024-08-20	5.50	5.15	5.15	5.15	26,567
2024-08-19	5.63	5.63	5.50	5.50	51,198
2024-08-16	5.45	5.63	5.38	5.63	70,394
2024-08-15	5.38	5.38	5.38	5.38	41
2024-08-14	5.38	5.38	5.38	5.38	0
2024-08-13	5.38	5.38	5.38	5.38	0
2024-08-12	5.38	5.38	5.25	5.38	68,203
2024-08-09	5.38	5.38	5.38	5.38	0
2024-08-08	5.38	5.38	5.38	5.38	0
2024-08-07	5.38	5.38	5.38	5.38	1,067
2024-08-06	5.38	5.38	5.38	5.38	0
2024-08-05	5.38	5.38	5.38	5.38	20,000
2024-08-02	5.30	5.38	5.30	5.38	1,100
2024-08-01	5.38	5.38	5.38	5.38	361
2024-07-31	5.38	5.38	5.38	5.38	17,000
2024-07-30	5.38	5.40	5.38	5.38	38,988
2024-07-29	5.38	5.38	5.38	5.38	0
2024-07-26	5.38	5.38	5.38	5.38	0
2024-07-25	5.38	5.38	5.38	5.38	14,768
2024-07-24	5.38	5.38	5.38	5.38	1,000
2024-07-23	5.38	5.38	5.38	5.38	0
2024-07-22	5.38	5.38	5.38	5.38	0
2024-07-19	5.38	5.38	5.38	5.38	2,453
2024-07-18	5.38	5.38	5.38	5.38	22
2024-07-17	5.38	5.38	5.38	5.38	0
2024-07-16	5.38	5.38	5.38	5.38	0
2024-07-15	5.38	5.38	5.38	5.38	3,000
2024-07-12	5.38	5.38	5.38	5.38	1,199
2024-07-11	5.38	5.38	5.38	5.38	201,001
2024-07-10	5.38	5.38	5.38	5.38	10,397
2024-07-09	5.63	5.63	5.38	5.38	165,585
2024-07-08	5.75	5.75	5.70	5.70	375,950
2024-07-05	5.70	5.75	5.70	5.75	12,778
2024-07-04	5.75	5.75	5.75	5.75	1,200
2024-07-03	5.75	5.75	5.75	5.75	10,494
2024-07-02	5.75	5.75	5.75	5.75	0
2024-07-01	5.75	5.75	5.75	5.75	0
2024-06-28	5.75	5.75	5.75	5.75	23
2024-06-27	5.75	5.75	5.75	5.75	0
2024-06-26	5.75	5.75	5.75	5.75	1,301
2024-06-25	5.75	5.75	5.75	5.75	0
2024-06-24	5.75	5.75	5.75	5.75	1,001
2024-06-21	5.88	5.88	5.75	5.75	0
2024-06-20	5.88	5.88	5.88	5.88	80,000
2024-06-19	5.75	5.75	5.75	5.75	581,785
2024-06-18	5.63	5.63	5.63	5.63	5,322
2024-06-17	5.63	5.63	5.63	5.63	203,121
2024-06-14	5.63	5.63	5.63	5.63	0
2024-06-13	5.63	5.63	5.63	5.63	347
2024-06-12	5.63	5.63	5.63	5.63	718,761
2024-06-11	5.63	5.63	5.63	5.63	0
2024-06-10	5.63	5.63	5.25	5.63	14,621
2024-06-07	5.63	5.63	5.63	5.63	2,036
2024-06-06	5.63	5.63	5.63	5.63	1,035
2024-06-05	5.63	5.63	5.63	5.63	0
2024-06-04	5.63	5.63	5.63	5.63	19
2024-06-03	5.63	5.63	5.63	5.63	0
2024-05-31	5.75	5.75	5.63	5.63	1,425
2024-05-30	5.75	5.75	5.75	5.75	1,000
2024-05-29	5.75	5.75	5.75	5.75	1,092
2024-05-28	5.75	5.75	5.75	5.75	208
2024-05-27	5.75	5.75	5.75	5.75	0
2024-05-24	5.75	5.75	5.75	5.75	15,555
2024-05-23	5.75	5.75	5.75	5.75	0
2024-05-22	5.75	5.75	5.75	5.75	30,888
2024-05-21	5.75	5.75	5.75	5.75	0
2024-05-20	5.75	5.75	5.75	5.75	112,458
2024-05-17	5.75	5.75	5.75	5.75	97,814
2024-05-16	5.75	5.75	5.75	5.75	50,000
2024-05-15	5.75	5.75	5.75	5.75	0
2024-05-14	5.75	5.75	5.75	5.75	0
2024-05-13	5.75	5.75	5.75	5.75	8,559
2024-05-10	5.75	5.75	5.75	5.75	80,000
2024-05-09	5.75	5.75	5.75	5.75	190,900
2024-05-08	5.75	5.75	5.75	5.75	17,000
2024-05-07	5.75	5.75	5.75	5.75	5,200
2024-05-06	5.75	5.75	5.75	5.75	0
2024-05-03	5.75	5.75	5.75	5.75	0
2024-05-02	5.75	5.75	5.75	5.75	862
2024-05-01	5.75	5.75	5.75	5.75	3,965
2024-04-30	5.75	5.75	5.75	5.75	954
2024-04-29	5.75	5.75	5.75	5.75	10,496
2024-04-26	5.75	5.75	5.75	5.75	54,099
2024-04-25	5.75	5.75	5.75	5.75	137,000
2024-04-24	5.63	5.75	5.63	5.75	116,084
2024-04-23	5.75	6.00	5.38	6.00	424,785
2024-04-22	5.75	6.00	5.75	6.00	30,000
2024-04-19	5.75	5.75	5.75	5.75	0
2024-04-18	5.75	5.75	5.75	5.75	83,501
2024-04-17	5.75	5.75	5.75	5.75	556
2024-04-16	5.75	5.75	5.75	5.75	83,482
2024-04-15	5.75	5.75	5.75	5.75	8,132
2024-04-12	5.75	5.75	5.75	5.75	83
2024-04-11	5.75	5.75	5.45	5.75	23
2024-04-10	5.75	5.75	5.75	5.75	0
2024-04-09	5.75	5.75	5.75	5.75	0
2024-04-08	5.75	5.75	5.75	5.75	0
2024-04-05	5.75	5.75	5.75	5.75	16
2024-04-04	5.75	5.75	5.75	5.75	100
2024-04-03	5.75	5.75	5.75	5.75	0
2024-04-02	5.75	5.75	5.75	5.75	16,862
2024-04-01	5.75	5.75	5.75	5.75	0
2024-03-29	5.75	5.75	5.75	5.75	0
2024-03-28	5.75	5.75	5.75	5.75	9,902
2024-03-27	5.75	5.75	5.75	5.75	20,000
2024-03-26	5.75	5.75	5.75	5.75	417,248
2024-03-25	5.75	5.75	5.75	5.75	892
2024-03-22	5.75	5.75	5.75	5.75	20,016
2024-03-21	5.75	5.75	5.75	5.75	1,130,554
2024-03-20	5.75	5.75	5.75	5.75	66,570
2024-03-19	5.75	5.75	5.75	5.75	25,466
2024-03-18	5.75	5.75	5.75	5.75	0
2024-03-15	5.75	5.75	5.75	5.75	148
2024-03-14	5.75	5.75	5.75	5.75	84,987
2024-03-13	5.75	6.00	5.75	5.75	19,088
2024-03-12	5.75	6.00	5.75	5.75	557
2024-03-11	5.75	5.75	5.75	5.75	0
2024-03-08	5.75	5.75	5.75	5.75	0
2024-03-07	5.88	5.88	5.75	5.75	59
2024-03-06	5.88	5.88	5.88	5.88	728,469
2024-03-05	5.88	5.88	5.88	5.88	336
2024-03-04	5.75	5.88	5.75	5.88	25,045
2024-03-01	5.88	5.88	5.88	5.88	0
2024-02-29	5.88	5.88	5.88	5.88	3,553
2024-02-28	5.88	5.88	5.88	5.88	3,597
2024-02-27	5.83	5.88	5.80	5.88	23,184
2024-02-26	5.55	5.83	5.55	5.83	1,150,037
2024-02-23	6.25	6.25	5.70	5.70	139,008
2024-02-22	5.83	5.83	5.83	5.83	33,749
2024-02-21	5.83	5.83	5.83	5.83	9,774
2024-02-20	5.95	5.95	5.83	5.83	15,094
2024-02-19	5.83	5.83	5.83	5.83	34,589
2024-02-16	5.83	5.83	5.83	5.83	509
2024-02-15	5.83	5.95	5.83	5.83	28
2024-02-14	5.83	5.83	5.83	5.83	0
2024-02-13	5.83	5.83	5.83	5.83	83
2024-02-12	5.83	5.83	5.83	5.83	5,023
2024-02-09	5.83	5.83	5.83	5.83	8
2024-02-08	5.83	5.83	5.83	5.83	16
2024-02-07	5.83	5.83	5.83	5.83	814
2024-02-06	5.83	5.95	5.83	5.83	5,181
2024-02-05	5.83	5.85	5.85	5.85	6,350
2024-02-02	5.83	5.83	5.83	5.83	103,000
2024-02-01	5.75	5.88	5.65	5.83	102,092
2024-01-31	5.75	5.75	5.55	5.75	30,000
2024-01-30	5.60	5.75	5.60	5.75	21,536
2024-01-29	5.65	5.75	5.65	5.75	59,321
2024-01-26	5.75	5.75	5.75	5.75	0
2024-01-25	5.75	5.75	5.75	5.75	0
2024-01-24	5.75	5.75	5.75	5.75	0
2024-01-23	5.75	5.75	5.75	5.75	633
2024-01-22	5.75	5.65	5.65	5.65	58,204
2024-01-19	5.75	5.75	5.75	5.75	90
2024-01-18	5.75	5.75	5.75	5.75	5,000
2024-01-17	5.75	5.75	5.75	5.75	1,880
2024-01-16	5.50	5.75	5.50	5.75	20
2024-01-15	5.50	5.50	5.30	5.40	276,825
2024-01-12	5.38	5.38	5.38	5.38	0
2024-01-11	5.38	5.38	5.38	5.38	180,364
2024-01-10	5.38	5.38	5.38	5.38	0
2024-01-09	5.38	5.38	5.25	5.38	665,280
2024-01-08	5.38	5.38	5.38	5.38	0
2024-01-05	5.38	5.38	5.38	5.38	565
2024-01-04	5.25	5.25	5.25	5.25	128,059
2024-01-03	5.25	5.25	5.25	5.25	60,000
2024-01-02	5.25	5.25	5.20	5.25	201,655
2024-01-01	5.13	5.13	5.13	5.13	0
2023-12-29	5.10	5.13	4.98	5.13	0
2023-12-28	4.85	4.98	4.98	4.98	158,899
2023-12-27	4.98	4.98	4.85	4.85	40,356
2023-12-26	4.85	4.85	4.85	4.85	0
2023-12-25	4.85	4.85	4.85	4.85	0
2023-12-22	4.98	4.98	4.85	4.85	100,000
2023-12-21	5.25	5.25	4.85	4.98	92,903
2023-12-20	5.25	5.25	5.25	5.25	9,000
2023-12-19	5.38	5.38	5.25	5.25	65,000
2023-12-18	5.63	5.50	5.38	5.38	130,000
2023-12-15	5.63	5.63	5.50	5.60	789,149
2023-12-14	5.63	5.63	5.63	5.63	25,000
2023-12-13	5.63	5.63	5.63	5.63	50,000
2023-12-12	6.13	6.13	5.63	5.63	400,834
2023-12-11	6.25	6.10	6.10	6.10	400,000
2023-12-08	6.25	6.25	6.25	6.25	480,000
2023-12-07	6.25	6.25	6.25	6.25	0
2023-12-06	6.25	6.25	6.25	6.25	8,080
2023-12-05	6.25	6.25	6.25	6.25	0
2023-12-04	6.25	6.25	6.25	6.25	386,170
2023-12-01	6.25	6.25	6.25	6.25	0
2023-11-30	6.25	6.25	6.25	6.25	38,000
2023-11-29	6.50	6.50	6.38	6.38	102,477
2023-11-28	6.50	6.50	6.50	6.50	23,500
2023-11-27	6.63	6.63	6.50	6.50	150,000
2023-11-24	6.63	6.63	6.63	6.63	400,000
2023-11-23	6.63	6.63	6.63	6.63	0
2023-11-22	6.63	6.63	6.63	6.63	375
2023-11-21	6.63	6.63	6.63	6.63	16,359
2023-11-20	6.63	6.63	6.63	6.63	0
2023-11-17	6.63	6.63	6.63	6.63	30,864
2023-11-16	6.63	6.63	6.63	6.63	370
2023-11-15	6.63	6.63	6.63	6.63	0
2023-11-14	6.63	6.63	6.63	6.63	84,768
2023-11-13	6.63	6.63	6.63	6.63	10,788
2023-11-10	6.63	6.63	6.35	6.63	120,000
2023-11-09	6.63	6.63	6.63	6.63	77,500
2023-11-08	6.63	6.50	6.50	6.50	52,500
2023-11-07	6.63	6.75	6.63	6.63	70,195
2023-11-06	6.63	6.63	6.50	6.63	130,995
2023-11-03	6.63	6.63	6.63	6.63	30,274
2023-11-02	6.63	6.63	6.63	6.63	55,978
2023-11-01	6.63	6.63	6.63	6.63	135,000
2023-10-31	6.63	6.25	6.25	6.25	101,625
2023-10-30	6.63	6.63	6.63	6.63	474
2023-10-27	6.63	6.63	6.63	6.63	0
2023-10-26	6.63	6.63	6.63	6.63	339
2023-10-25	6.63	6.75	6.63	6.63	16
2023-10-24	6.63	6.63	6.25	6.63	98
2023-10-23	6.63	6.63	6.63	6.63	300
2023-10-20	6.63	6.63	6.63	6.63	0
2023-10-19	6.63	6.63	6.50	6.38	22,252
2023-10-18	6.38	6.38	6.38	6.38	145,764
2023-10-17	6.38	6.38	6.38	6.38	25,397
2023-10-16	6.38	6.38	6.38	6.38	0
2023-10-13	6.38	6.38	6.38	6.38	41,240
2023-10-12	6.38	6.38	6.38	6.38	20,000
2023-10-11	6.38	6.00	6.00	6.00	60,000
2023-10-10	6.38	6.38	6.38	6.38	0
2023-10-09	6.38	6.45	6.45	6.45	111,566
2023-10-06	6.38	6.38	6.38	6.38	0
2023-10-05	6.38	6.38	6.38	6.38	0
2023-10-04	6.38	6.38	6.38	6.38	10,592
2023-10-03	6.38	6.38	6.38	6.38	0
2023-10-02	6.38	6.38	6.38	6.38	15
2023-09-29	6.38	6.38	6.38	6.38	0
2023-09-28	6.63	6.63	6.38	6.38	150,025
2023-09-27	6.63	6.63	6.63	6.63	0
2023-09-26	6.63	6.63	6.63	6.63	14
2023-09-25	6.63	6.63	6.63	6.63	73,727
2023-09-22	6.63	6.63	6.63	6.63	0
2023-09-21	6.63	6.63	6.63	6.63	21,287
2023-09-20	6.63	6.63	6.63	6.63	14
2023-09-19	6.63	6.63	6.63	6.63	4,455
2023-09-18	6.63	6.63	6.63	6.63	1,233
2023-09-15	6.63	6.63	6.63	6.63	373
2023-09-14	6.63	6.63	6.63	6.63	0
2023-09-13	6.63	6.63	6.63	6.63	0
2023-09-12	6.63	6.63	6.63	6.63	2,895
2023-09-11	6.60	6.63	6.60	6.63	2,000
2023-09-08	6.63	6.63	6.63	6.63	239
2023-09-07	6.63	7.05	6.63	6.63	991
2023-09-06	6.63	6.63	6.63	6.63	0
2023-09-05	6.63	6.63	6.63	6.63	0
2023-09-04	6.63	6.75	6.63	6.63	1,557
2023-09-01	6.63	6.63	6.63	6.63	27,181
2023-08-31	6.63	6.63	6.63	6.63	0
2023-08-30	6.63	6.63	6.63	6.63	0
2023-08-29	6.38	6.63	6.38	6.63	46,070
2023-08-28	6.38	6.38	6.38	6.38	0
2023-08-25	6.38	6.38	6.38	6.38	2,000
2023-08-24	6.38	6.38	6.38	6.38	0
2023-08-23	6.38	6.38	6.38	6.38	0
2023-08-22	6.25	6.38	6.25	6.38	40,030
2023-08-21	6.25	6.25	6.25	6.25	0
2023-08-18	6.25	6.25	6.25	6.25	0
2023-08-17	6.25	6.25	6.25	6.25	0
2023-08-16	6.25	6.25	6.25	6.25	0
2023-08-15	6.25	6.25	6.25	6.25	0
2023-08-14	6.25	6.25	6.25	6.25	0
2023-08-11	6.25	6.25	6.25	6.25	0
2023-08-10	6.25	6.25	6.25	6.25	0
2023-08-09	6.25	6.25	6.25	6.25	0
2023-08-08	6.25	6.25	6.20	6.25	15,000
2023-08-07	6.25	6.25	6.00	6.25	48,256
2023-08-04	6.25	6.25	6.00	6.25	28,957
2023-08-03	6.25	6.25	6.10	6.25	56,480
2023-08-02	6.00	6.25	6.00	6.25	24,910
2023-08-01	6.25	6.25	6.25	6.25	1,200
2023-07-31	6.25	6.25	6.25	6.25	0
2023-07-28	6.13	6.25	6.13	6.25	38,107
2023-07-27	6.00	6.15	6.00	6.15	1,551
2023-07-26	5.88	6.13	6.00	6.13	30,019
2023-07-25	5.75	5.88	5.75	5.88	16,670
2023-07-24	5.75	5.70	5.70	5.70	22,085
2023-07-21	5.75	5.75	5.75	5.75	20,000
2023-07-20	5.75	5.88	5.75	5.75	6,602
2023-07-19	5.75	5.75	5.75	5.75	0
2023-07-18	5.75	5.75	5.75	5.75	0
2023-07-17	6.13	6.13	5.75	5.75	47,905
2023-07-14	6.13	6.13	6.13	6.13	97
2023-07-13	5.80	6.13	5.80	6.13	5,833
2023-07-12	6.25	6.25	6.13	6.13	0
2023-07-11	6.13	6.13	6.13	6.13	21,424
2023-07-10	6.25	6.25	6.13	6.13	92,036
2023-07-07	6.25	6.25	6.25	6.25	107,154
2023-07-06	6.25	6.25	6.25	6.25	12,903
2023-07-05	6.25	6.25	6.25	6.25	0
2023-07-04	6.25	6.25	6.25	6.25	14,961
2023-07-03	5.75	6.25	5.75	6.25	50,214
2023-06-30	6.25	6.25	6.25	6.25	18,749
2023-06-29	6.75	6.75	6.75	6.75	20,319
2023-06-28	6.75	6.75	6.75	6.75	0
2023-06-27	6.75	6.75	6.75	6.75	20,319
2023-06-26	6.75	6.75	6.75	6.75	0
2023-06-23	6.75	6.75	6.75	6.75	50,186
2023-06-22	7.10	7.10	6.75	6.75	15,552
2023-06-21	7.10	7.10	7.10	7.10	0
2023-06-20	7.10	7.10	7.10	7.10	0
2023-06-19	7.10	7.10	7.10	7.10	31
2023-06-16	7.10	7.10	7.10	7.10	15,347
2023-06-15	7.10	7.10	7.10	7.10	3,349
2023-06-14	7.10	7.10	7.10	7.10	50,339
2023-06-13	7.10	7.10	7.10	7.10	0
2023-06-12	7.10	7.10	7.10	7.10	0
2023-06-09	7.25	7.25	7.10	7.10	67,830
2023-06-08	7.25	7.25	7.25	7.25	153
2023-06-07	7.25	7.25	7.25	7.25	140,042
2023-06-06	7.25	7.25	7.25	7.25	55
2023-06-05	7.25	7.25	7.25	7.25	66,734
2023-06-02	7.25	7.25	7.25	7.25	15
2023-06-01	7.25	7.25	7.25	7.25	15
2023-05-31	7.25	7.25	7.25	7.25	3,837
2023-05-30	7.25	7.25	7.25	7.25	14,930
2023-05-29	7.25	7.25	7.25	7.25	0
2023-05-26	7.13	7.25	7.13	7.25	14
2023-05-25	7.25	7.40	7.40	7.40	728
2023-05-24	7.25	7.25	7.25	7.25	100,000
2023-05-23	7.25	7.50	7.25	7.25	100,005
2023-05-22	7.25	7.25	7.25	7.25	10,950
2023-05-19	7.25	7.25	7.25	7.25	3,013
2023-05-18	7.25	7.25	7.25	7.25	60,439
2023-05-17	7.25	7.25	7.25	7.25	333
2023-05-16	7.25	7.25	6.55	7.25	3,093
2023-05-15	7.25	7.25	7.25	7.25	51
2023-05-12	7.25	7.25	7.25	7.25	1,264
2023-05-11	7.25	7.25	7.25	7.25	36,034
2023-05-10	7.63	7.65	7.65	7.65	77,152
2023-05-09	7.75	7.75	7.63	7.63	72,233
2023-05-08	7.75	7.75	7.75	7.75	0
2023-05-05	7.75	7.75	7.75	7.75	500,034
2023-05-04	7.75	7.75	7.75	7.75	14
2023-05-03	7.75	7.75	7.75	7.75	20,349
2023-05-02	7.75	7.75	7.75	7.75	14
2023-05-01	7.75	7.75	7.75	7.75	0
2023-04-28	7.75	7.75	7.75	7.75	14
2023-04-27	7.75	7.40	7.40	7.40	54,359
2023-04-26	7.75	7.75	7.40	7.75	914
2023-04-25	7.75	7.75	7.75	7.75	18,697
2023-04-24	7.75	7.75	7.75	7.75	22,621
2023-04-21	7.75	7.75	7.75	7.75	53,822
2023-04-20	7.75	7.75	7.75	7.75	89
2023-04-19	7.75	7.75	7.75	7.75	57,185
2023-04-18	7.38	7.80	7.50	7.75	186,260
2023-04-17	7.50	7.50	7.38	7.38	23,572
2023-04-14	7.50	7.50	7.50	7.50	140
2023-04-13	7.50	7.50	7.50	7.50	6,207
2023-04-12	7.63	7.63	7.50	7.50	30,000
2023-04-11	7.75	7.75	7.63	7.63	22,164
2023-04-10	7.75	7.75	7.75	7.75	0
2023-04-07	7.75	7.75	7.75	7.75	0
2023-04-06	7.75	7.75	7.50	7.75	16,014
2023-04-05	7.30	7.75	7.30	7.75	4,209
2023-04-04	7.75	7.75	7.75	7.75	0
2023-04-03	7.75	7.75	7.75	7.75	10,014
2023-03-31	7.75	7.75	7.75	7.75	40,161
2023-03-30	7.75	7.75	7.75	7.75	0
2023-03-29	7.75	7.75	7.75	7.75	4,050
2023-03-28	7.75	7.75	7.75	7.75	8,000
2023-03-27	7.75	7.75	7.75	7.75	41,000
2023-03-24	7.30	8.13	7.30	7.75	88,270
2023-03-23	8.13	8.13	8.13	8.13	15,000
2023-03-22	8.13	8.00	8.00	8.00	500
2023-03-21	8.05	8.13	8.05	8.13	63,032
2023-03-20	8.25	8.25	8.13	8.13	14,639
2023-03-17	8.25	8.25	8.25	8.25	0
2023-03-16	8.25	8.25	8.25	8.25	0
2023-03-15	8.25	8.25	8.25	8.25	3,000
2023-03-14	8.25	8.25	8.25	8.25	22,648
2023-03-13	8.38	8.38	8.25	8.25	0
2023-03-10	8.25	8.38	8.25	8.38	3,496
2023-03-09	8.38	8.38	8.38	8.38	1,500
2023-03-08	8.63	8.75	8.38	8.38	15,196
2023-03-07	8.63	8.63	8.63	8.63	20,512
2023-03-06	8.63	8.63	8.63	8.63	8,555
2023-03-03	8.63	8.63	8.63	8.63	22,511
2023-03-02	8.63	8.63	8.63	8.63	250
2023-03-01	8.63	8.63	8.63	8.63	250
2023-02-28	8.63	8.63	8.63	8.63	45,000
2023-02-27	8.75	8.75	8.63	8.63	14,234
2023-02-24	8.75	8.75	8.75	8.75	185
2023-02-23	8.75	8.75	8.75	8.75	4,724
2023-02-22	8.75	8.75	8.75	8.75	5,000
2023-02-21	8.75	8.75	8.75	8.75	212
2023-02-20	8.75	8.75	8.75	8.75	46,664
2023-02-17	8.75	8.75	8.75	8.75	4,164
2023-02-16	8.75	8.75	8.40	8.75	32,139
2023-02-15	8.75	8.75	8.75	8.75	14,451
2023-02-14	8.75	8.75	8.75	8.75	12,060
2023-02-13	8.75	8.75	8.75	8.75	1,769
2023-02-10	8.75	8.75	8.75	8.75	7,550
2023-02-09	8.75	8.75	8.75	8.75	0
2023-02-08	8.75	8.75	8.75	8.75	11,506
2023-02-07	8.80	8.80	8.75	8.75	25,059
2023-02-06	8.75	8.75	8.75	8.75	1,035
2023-02-03	8.75	8.75	8.75	8.75	0
2023-02-02	8.75	8.75	8.75	8.75	17,110
2023-02-01	8.80	8.80	8.75	8.75	31,969
2023-01-31	8.75	8.75	8.75	8.75	3,204
2023-01-30	8.75	8.75	8.75	8.75	180,174
2023-01-27	8.75	8.75	8.75	8.75	52,255
2023-01-26	8.75	8.75	8.75	8.75	11,643
2023-01-25	8.75	8.75	8.75	8.75	174
2023-01-24	8.75	8.75	8.75	8.75	0
2023-01-23	8.75	8.75	8.75	8.75	66,600
2023-01-20	8.75	8.75	8.75	8.75	69
2023-01-19	8.75	8.75	8.75	8.75	4,003
2023-01-18	9.00	9.00	8.75	8.75	43,899
2023-01-17	8.88	8.88	8.75	8.75	0
2023-01-16	8.88	8.88	8.88	8.88	354
2023-01-13	9.70	9.70	8.88	8.88	53,872
2023-01-12	8.88	8.88	8.88	8.88	1,369
2023-01-11	8.75	8.88	8.75	8.88	27
2023-01-10	8.75	8.88	8.75	8.75	65,022
2023-01-09	8.50	8.75	8.50	8.75	50,162
2023-01-06	8.50	8.50	8.50	8.50	182,069
2023-01-05	8.50	8.50	8.50	8.50	18,484
2023-01-04	8.50	8.50	8.50	8.50	471
2023-01-03	8.75	8.75	8.50	8.50	65,668
2023-01-02	8.75	8.75	8.75	8.75	0
2022-12-30	8.50	8.75	8.50	8.75	1,122
2022-12-29	8.50	8.50	8.50	8.50	26,000
2022-12-28	8.25	8.50	8.25	8.50	45,605
2022-12-27	8.25	8.25	8.25	8.25	0
2022-12-26	8.25	8.25	8.25	8.25	0
2022-12-23	8.25	8.25	8.25	8.25	0
2022-12-22	8.25	8.25	8.25	8.25	0
2022-12-21	8.25	8.25	8.25	8.25	240,479
2022-12-20	8.25	8.25	8.25	8.25	70,165
2022-12-19	8.25	8.25	8.25	8.25	10,000
2022-12-16	8.38	8.38	8.25	8.25	28,765
2022-12-15	8.38	8.38	8.38	8.38	45
2022-12-14	8.38	8.50	8.50	8.50	261,543
2022-12-13	8.38	8.38	8.38	8.38	0
2022-12-12	8.38	8.38	8.38	8.38	242
2022-12-09	8.65	8.65	8.38	8.38	10,135
2022-12-08	8.38	8.38	8.38	8.38	104
2022-12-07	8.38	8.25	8.25	8.25	230,280
2022-12-06	8.25	8.38	8.25	8.38	31,734
2022-12-05	7.90	8.50	8.50	8.50	103,894
2022-12-02	8.00	8.00	7.90	7.90	54,000
2022-12-01	7.75	8.00	7.90	8.00	278,505
2022-11-30	8.25	8.00	8.00	8.00	222,938
2022-11-29	8.25	8.25	8.25	8.25	83,333
2022-11-28	8.25	8.25	8.25	8.25	0
2022-11-25	8.25	8.25	8.25	8.25	1,035
2022-11-24	8.25	8.25	8.25	8.25	0
2022-11-23	8.25	8.25	8.25	8.25	500
2022-11-22	8.25	8.25	8.25	8.25	48,453
2022-11-21	8.25	8.25	8.25	8.25	23,664
2022-11-18	8.25	8.25	8.25	8.25	200,000
2022-11-17	8.25	8.25	8.25	8.25	0
2022-11-16	8.38	8.38	8.25	8.25	9,405
2022-11-15	8.50	8.25	8.25	8.25	264,295
2022-11-14	8.50	8.50	8.50	8.50	31,373
2022-11-11	8.50	8.50	8.50	8.50	0
2022-11-10	8.63	8.63	8.38	8.50	29,006
2022-11-09	8.63	8.63	8.50	8.50	147,878
2022-11-08	8.63	8.75	8.63	8.75	300,534
2022-11-07	8.63	8.75	8.63	8.63	80,001
2022-11-04	8.75	9.00	8.60	8.63	1,033,843
2022-11-03	8.88	8.88	8.75	8.75	20,000
2022-11-02	8.75	8.88	8.75	8.88	200,037
2022-11-01	8.75	8.75	8.75	8.75	13,914
2022-10-31	9.00	9.00	8.75	8.75	3,370
2022-10-28	8.75	8.75	8.75	8.75	0
2022-10-27	8.75	8.75	8.75	8.75	458
2022-10-26	8.75	8.75	8.75	8.75	2,207
2022-10-25	8.75	8.65	8.65	8.65	4,777
2022-10-24	8.75	8.75	8.75	8.75	7,261
2022-10-21	8.75	8.75	8.75	8.75	3
2022-10-20	8.75	8.75	8.63	8.75	50,070
2022-10-19	8.75	8.75	8.75	8.75	500
2022-10-18	9.25	9.25	8.75	8.75	181,314
2022-10-17	9.25	9.25	9.25	9.25	36,167
2022-10-14	9.25	9.00	9.00	9.00	4,000
2022-10-13	9.25	9.25	9.25	9.25	2,272
2022-10-12	9.25	9.25	9.25	9.25	320
2022-10-11	9.25	9.25	9.25	9.25	107
2022-10-10	9.25	9.00	9.00	9.25	27,804
2022-10-07	9.25	9.25	9.25	9.25	40,785
2022-10-06	9.25	9.25	9.25	9.25	7,820
2022-10-05	9.25	9.25	9.25	9.25	35
2022-10-04	9.25	9.25	9.25	9.25	15
2022-10-03	9.25	9.50	9.50	9.50	1,693
2022-09-30	9.25	9.25	9.25	9.25	408,751
2022-09-29	9.25	9.05	9.05	9.25	182,590
2022-09-28	9.05	9.05	9.05	9.25	125,340
2022-09-27	9.50	9.50	9.30	9.30	105,010
2022-09-26	9.25	9.25	9.25	9.25	0
2022-09-23	9.00	9.50	9.00	9.00	97,500
2022-09-22	9.50	9.50	9.05	9.25	29,574
2022-09-21	9.50	9.50	9.50	9.50	3,095
2022-09-20	9.50	9.25	9.25	9.25	6,090
2022-09-19	9.50	9.50	9.50	9.50	0
2022-09-16	9.50	9.75	9.50	9.50	79,850
2022-09-15	9.90	9.90	9.90	9.75	48,192
2022-09-14	9.75	9.90	9.75	9.90	68,554
2022-09-13	9.75	9.75	9.50	9.50	65,236
2022-09-12	9.75	9.50	9.50	9.50	126,805
2022-09-09	9.75	9.75	9.75	9.75	4,582
2022-09-08	9.75	9.75	9.75	9.75	158,584
2022-09-07	9.75	9.75	9.75	9.75	34,860
2022-09-06	9.90	9.90	9.75	9.75	123
2022-09-05	10.10	10.10	10.00	9.90	30,209
2022-09-02	9.90	9.90	9.90	9.90	23,608
2022-09-01	10.15	9.85	9.85	9.85	288,391
2022-08-31	10.20	10.20	9.85	9.85	10,200
2022-08-30	10.10	10.15	9.90	10.15	80,278
2022-08-29	10.20	10.20	10.20	10.20	0
2022-08-26	9.85	10.20	9.85	10.20	125,988
2022-08-25	9.70	10.00	9.70	10.00	132,324
2022-08-24	9.90	9.90	9.65	9.90	238,291
2022-08-23	9.75	9.80	9.55	9.80	105,452
2022-08-22	9.75	9.75	9.75	9.75	183,144
2022-08-19	9.75	9.75	9.75	9.75	2,833
2022-08-18	9.75	9.75	9.75	9.75	50,950
2022-08-17	9.90	9.90	9.65	9.65	852,630
2022-08-16	9.90	9.90	9.90	9.90	500,961
2022-08-15	9.90	10.05	9.80	9.80	60,184
2022-08-12	9.65	10.15	9.90	9.90	313,173
2022-08-11	9.63	9.65	9.20	9.65	159,900
2022-08-10	9.63	9.63	9.63	9.63	16,665
2022-08-09	9.63	9.63	9.63	9.63	74,035
2022-08-08	9.63	9.63	9.63	9.63	248
2022-08-05	9.63	9.63	9.63	9.63	15,250
2022-08-04	9.25	9.40	9.25	9.63	541,263
2022-08-03	9.38	9.25	9.25	9.25	88,013
2022-08-02	9.38	9.38	9.38	9.38	10,000
2022-08-01	9.00	9.38	8.50	9.38	10,000
2022-07-29	9.25	9.38	9.25	9.38	0
2022-07-28	9.13	9.25	9.13	9.25	0
2022-07-27	8.88	9.13	8.00	9.13	157,744
2022-07-26	8.63	8.88	8.63	8.88	83,615
2022-07-25	8.63	8.50	8.50	8.63	2,870
2022-07-22	8.38	8.50	8.50	8.50	245,078
2022-07-21	8.38	8.38	8.00	8.38	1,050
2022-07-20	8.53	8.53	8.38	8.38	141,038
2022-07-19	8.53	8.50	8.50	8.53	19,834
2022-07-18	8.25	8.53	8.25	8.53	105,572
2022-07-15	9.25	9.25	8.13	8.38	513,689
2022-07-14	9.25	9.25	9.25	9.25	3,006
2022-07-13	9.25	9.25	9.25	9.25	75,012
2022-07-12	9.25	9.25	9.25	9.25	10,696
2022-07-11	9.25	9.00	9.00	9.00	8,849
2022-07-08	9.25	9.50	9.50	9.50	8,425
2022-07-07	9.38	9.38	9.25	9.25	106,752
2022-07-06	9.38	9.75	9.25	9.25	234,700
2022-07-05	9.25	9.25	9.25	9.25	196,528
2022-07-04	9.63	10.00	9.25	9.25	417,407
2022-07-01	8.88	9.75	8.88	9.63	274,206
2022-06-30	8.25	8.88	8.25	8.88	138,486
2022-06-29	8.25	8.00	8.00	8.00	42,044
2022-06-28	8.25	8.25	8.25	8.25	26,866
2022-06-27	7.25	8.63	8.25	8.38	252,060
2022-06-24	7.25	7.25	7.25	7.25	250,101
2022-06-23	7.25	7.25	7.25	7.25	26
2022-06-22	7.25	7.25	7.25	7.25	9,672
2022-06-21	7.25	7.25	7.25	7.25	2,308
2022-06-20	7.25	7.25	7.25	7.25	3,063
2022-06-17	7.25	7.25	7.00	7.25	97,788
2022-06-16	6.88	7.50	7.50	7.50	116,245
2022-06-15	6.88	6.88	6.88	6.88	91,733
2022-06-14	6.88	6.88	6.88	6.88	970
2022-06-13	6.88	7.00	7.00	6.88	157,100
2022-06-10	6.75	6.88	6.75	6.88	78,857
2022-06-09	6.75	7.00	7.00	7.00	231,540
2022-06-08	6.75	7.00	7.00	7.00	55,742
2022-06-07	6.75	6.75	6.75	6.75	0
2022-06-06	6.63	6.75	6.75	6.63	255,467
2022-06-03	6.63	6.63	6.63	6.63	0
2022-06-02	6.63	6.63	6.63	6.63	0
2022-06-01	6.63	6.63	6.63	6.63	0
2022-05-31	6.25	6.50	6.50	6.63	273,310
2022-05-30	6.25	6.25	6.25	6.25	300,000
2022-05-27	6.75	6.50	6.50	6.25	189,111
2022-05-26	6.75	6.75	6.75	6.75	0
2022-05-25	6.75	6.75	6.75	6.75	200
2022-05-24	6.75	6.75	6.75	6.75	0
2022-05-23	6.75	6.75	6.50	6.75	10,000
2022-05-20	6.75	6.75	6.75	6.75	72
2022-05-19	6.75	6.75	6.75	6.75	0
2022-05-18	6.75	6.75	6.75	6.75	0
2022-05-17	6.75	6.75	6.75	6.75	0
2022-05-16	6.75	6.75	6.75	6.75	0
2022-05-13	6.75	6.75	6.75	6.75	25,000
2022-05-12	6.75	6.75	6.75	6.75	0
2022-05-11	6.75	6.75	6.75	6.75	0
2022-05-10	6.75	6.75	6.75	6.75	0
2022-05-09	6.75	6.70	6.70	6.75	4,050
2022-05-06	6.75	6.75	6.75	6.75	0
2022-05-05	6.75	6.75	6.75	6.75	72
2022-05-04	6.75	6.75	6.75	6.75	3,334
2022-05-03	6.63	6.75	6.63	6.75	44,148
2022-05-02	6.63	6.63	6.63	6.63	0
2022-04-29	6.70	6.70	6.70	6.63	75,814
2022-04-28	7.13	7.13	6.63	6.63	172,000
2022-04-27	6.88	7.50	7.00	7.13	382,650
2022-04-26	6.88	6.88	6.88	6.88	9,433
2022-04-25	6.88	6.88	6.88	6.88	6,024
2022-04-22	6.88	6.88	6.88	6.88	0
2022-04-21	6.88	6.88	6.88	6.88	0
2022-04-20	6.88	6.88	6.88	6.88	6,597
2022-04-19	6.75	7.00	6.75	7.00	36,000
2022-04-18	6.75	6.75	6.75	6.75	0
2022-04-15	6.75	6.75	6.75	6.75	0
2022-04-14	6.75	6.75	6.75	6.75	0
2022-04-13	6.88	6.85	6.85	6.85	146,892
2022-04-12	6.88	6.90	6.90	6.88	20,000
2022-04-11	6.88	6.88	6.88	6.88	306
2022-04-08	7.00	7.00	6.88	6.88	48,042
2022-04-07	7.00	7.00	7.00	7.00	20,131
2022-04-06	7.00	7.00	7.00	7.00	0
2022-04-05	7.00	7.00	7.00	7.00	0
2022-04-04	7.13	7.13	7.00	7.00	48,881
2022-04-01	7.13	7.10	7.10	7.13	15,288
2022-03-31	7.13	7.13	7.13	7.13	0
2022-03-30	7.13	7.13	7.13	7.13	0
2022-03-29	7.13	7.13	7.13	7.13	0
2022-03-28	7.13	7.13	7.13	7.13	9,500
2022-03-25	7.13	7.13	7.13	7.13	7,500
2022-03-24	7.13	7.13	7.13	7.13	0
2022-03-23	7.13	7.13	7.13	7.13	10,000
2022-03-22	7.05	7.20	7.05	7.13	89,711
2022-03-21	7.13	7.13	7.00	7.13	13,411
2022-03-18	7.13	7.13	7.13	7.13	1,786
2022-03-17	7.13	7.13	7.13	7.13	665
2022-03-16	7.13	7.13	7.13	7.13	200
2022-03-15	7.13	7.13	7.13	7.13	0
2022-03-14	7.13	7.13	7.13	7.13	250
2022-03-11	7.13	7.13	7.13	7.13	95,965
2022-03-10	7.13	7.13	7.13	7.13	559
2022-03-09	7.13	7.13	7.13	7.13	15,148
2022-03-08	7.13	7.13	7.13	7.13	2,720
2022-03-07	7.25	7.25	7.13	7.13	28,742
2022-03-04	7.25	7.25	7.25	7.25	44,735
2022-03-03	7.25	7.25	7.25	7.25	64,633
2022-03-02	7.25	7.25	7.25	7.25	13,408
2022-03-01	7.25	7.25	7.25	7.25	0
2022-02-28	7.25	7.25	7.25	7.25	23,216
2022-02-25	7.25	7.25	7.25	7.25	25,000
2022-02-24	7.25	7.25	7.25	7.25	20,660
2022-02-23	7.63	7.63	7.63	7.63	28,590
2022-02-22	7.63	7.75	7.75	7.75	30,386
2022-02-21	7.63	7.63	7.63	7.63	102,971
2022-02-18	7.63	7.63	7.63	7.63	0
2022-02-17	7.63	7.63	7.63	7.63	624
2022-02-16	7.25	7.70	7.70	7.63	21,578
2022-02-15	7.38	7.38	7.25	7.25	0
2022-02-14	7.63	7.63	7.38	7.38	155,313
2022-02-11	7.63	7.63	7.50	7.63	89,641
2022-02-10	7.63	7.63	7.63	7.63	10,000
2022-02-09	7.63	7.63	7.63	7.63	0
2022-02-08	7.63	7.63	7.63	7.63	0
2022-02-07	7.63	7.63	7.63	7.63	0
2022-02-04	7.63	7.63	7.63	7.63	20,000
2022-02-03	7.63	7.63	7.63	7.63	0
2022-02-02	7.63	7.63	7.63	7.63	322
2022-02-01	7.75	7.75	7.75	7.75	312
2022-01-31	7.75	7.75	7.75	7.75	21,820
2022-01-28	7.75	7.75	7.75	7.75	22,344
2022-01-27	7.75	7.75	7.75	7.75	0
2022-01-26	7.75	7.75	7.75	7.75	0
2022-01-25	7.75	7.75	7.75	7.75	33,472
2022-01-24	7.88	7.88	7.75	7.75	7,250
2022-01-21	7.88	7.88	7.75	7.88	94,027
2022-01-20	7.88	7.88	7.88	7.88	813,296
2022-01-19	7.88	7.88	7.88	7.88	200
2022-01-18	7.88	7.88	7.88	7.88	11,312
2022-01-17	7.88	7.88	7.88	7.88	600
2022-01-14	7.88	7.88	7.88	7.88	28,908
2022-01-13	7.88	7.88	7.88	7.88	110,000
2022-01-12	7.63	7.75	7.63	7.75	90,143
2022-01-11	7.63	7.63	7.63	7.63	35,870
2022-01-10	7.63	7.63	7.63	7.63	77,573
2022-01-07	7.63	7.63	7.63	7.63	131,188
2022-01-06	7.63	7.63	7.63	7.63	70,200
2022-01-05	7.63	7.63	7.63	7.63	30,941
2022-01-04	7.63	7.63	7.63	7.63	397,486
2022-01-03	7.63	7.63	7.63	7.63	0
2021-12-31	7.63	7.63	7.63	7.63	0
2021-12-30	7.63	7.63	7.63	7.63	384,336
2021-12-29	7.63	8.00	7.75	7.63	183,613
2021-12-28	7.63	7.63	7.63	7.63	0
2021-12-27	7.63	7.63	7.63	7.63	0
2021-12-24	7.63	7.63	7.63	7.63	133,374
2021-12-23	7.63	7.63	7.63	7.63	25,714
2021-12-22	7.55	7.63	7.55	7.63	15,000
2021-12-21	7.55	7.55	7.55	7.55	9,500
2021-12-20	7.55	7.55	7.55	7.55	0
2021-12-17	7.55	7.55	7.55	7.55	12,104
2021-12-16	7.55	7.55	7.55	7.55	4,610
2021-12-15	7.55	7.55	7.55	7.55	0
2021-12-14	7.55	7.55	7.55	7.55	0
2021-12-13	7.63	7.63	7.55	7.55	73,485
2021-12-10	7.63	7.63	7.63	7.63	0
2021-12-09	7.63	7.63	7.63	7.63	0
2021-12-08	7.63	7.63	7.63	7.63	0
2021-12-07	7.63	7.70	7.70	7.63	160,000
2021-12-06	7.63	7.63	7.63	7.63	0
2021-12-03	7.63	7.63	7.63	7.63	10,000
2021-12-02	7.63	7.63	7.63	7.63	35,000
2021-12-01	7.63	7.63	7.63	7.63	125,000
2021-11-30	7.63	7.63	7.63	7.63	20,000
2021-11-29	7.63	7.63	7.63	7.63	82,534
2021-11-26	7.63	7.63	7.50	7.63	15,034
2021-11-25	7.75	7.75	7.75	7.75	25,000
2021-11-24	7.75	7.75	7.75	7.75	8,999
2021-11-23	7.75	7.75	7.75	7.75	130,125
2021-11-22	7.75	8.00	8.00	7.75	277,724
2021-11-19	7.75	7.75	7.75	7.75	10,000
2021-11-18	7.48	7.80	7.63	7.75	258,867
2021-11-17	7.48	7.50	7.50	7.48	12,794
2021-11-16	7.48	7.48	7.48	7.48	22,609
2021-11-15	7.48	7.48	7.48	7.48	20,050
2021-11-12	7.60	7.60	7.48	7.48	7,000
2021-11-11	7.60	7.60	7.60	7.60	64,115
2021-11-10	7.60	7.60	7.60	7.60	30,000
2021-11-09	7.60	7.60	7.60	7.60	3,799
2021-11-08	7.60	7.65	7.65	7.65	54,384
2021-11-05	7.60	7.60	7.60	7.60	106,052
2021-11-04	7.60	7.60	7.60	7.60	61,320
2021-11-03	7.60	7.60	7.60	7.60	0
2021-11-02	7.60	7.60	7.60	7.60	3,576
2021-11-01	7.60	7.60	7.60	7.60	29,297
2021-10-29	7.60	7.60	7.60	7.60	0
2021-10-28	7.88	7.63	7.50	7.60	386,907
2021-10-27	8.13	8.13	7.88	7.88	147,039
2021-10-26	8.13	8.13	8.13	8.13	0
2021-10-25	8.60	8.25	8.13	8.13	368,891
2021-10-22	8.50	8.60	8.50	8.60	63,734
2021-10-21	8.03	8.60	8.25	8.60	480,198
2021-10-20	8.03	8.03	8.03	8.03	0
2021-10-19	8.03	8.03	8.03	8.03	0
2021-10-18	8.03	8.03	8.03	8.03	40,298
2021-10-15	7.78	8.03	7.78	8.03	17,000
2021-10-14	7.78	7.80	7.80	7.78	219,000
2021-10-13	7.78	7.78	7.78	7.78	0
2021-10-12	7.78	7.60	7.60	7.60	11,326
2021-10-11	7.78	7.78	7.78	7.78	0
2021-10-08	7.78	7.80	7.80	7.78	135,000
2021-10-07	7.78	7.78	7.78	7.78	0
2021-10-06	7.78	7.80	7.80	7.80	17,635
2021-10-05	7.78	7.78	7.78	7.78	0
2021-10-04	8.15	8.00	7.80	7.80	356,292
2021-10-01	8.15	8.15	8.15	8.15	19,253
2021-09-30	8.15	8.15	8.15	8.15	0
2021-09-29	8.15	8.15	8.15	8.15	2,298
2021-09-28	8.15	8.15	7.80	8.15	18,333
2021-09-27	8.15	8.15	8.15	8.15	174
2021-09-24	8.15	8.15	8.15	8.15	431
2021-09-23	8.15	8.15	8.15	8.15	20,000
2021-09-22	8.15	8.20	8.20	8.20	187,576
2021-09-21	8.25	8.25	8.25	8.25	0
2021-09-20	8.25	8.25	8.25	8.25	1,769
2021-09-17	8.40	8.40	8.15	8.25	111,473
2021-09-16	8.40	8.40	8.40	8.40	558
2021-09-15	8.40	8.40	8.25	8.40	29,860
2021-09-14	8.40	8.40	8.40	8.40	25,000
2021-09-13	8.65	8.65	8.50	8.40	96,347
2021-09-10	8.40	8.95	8.50	8.40	5,050
2021-09-09	8.50	8.50	8.50	8.40	45,000
2021-09-08	8.50	8.50	8.40	8.40	47,866
2021-09-07	9.00	9.00	9.00	8.40	14,815
2021-09-06	8.40	8.40	8.40	8.40	20,000
2021-09-03	8.40	8.40	8.40	8.40	0
2021-09-02	8.15	8.40	8.15	8.40	51,546
2021-09-01	8.25	8.45	8.45	8.15	136,614
2021-08-31	8.50	8.50	8.20	8.25	51,779
2021-08-30	8.40	8.40	8.40	8.40	0
2021-08-27	8.40	8.40	8.40	8.40	289
2021-08-26	8.40	8.40	8.40	8.40	20,907
2021-08-25	8.40	8.40	8.40	8.40	54,800
2021-08-24	8.55	8.55	8.25	8.25	104,335
2021-08-23	8.40	8.50	8.50	8.55	269,311
2021-08-20	8.40	8.50	8.40	8.40	145,810
2021-08-19	8.40	8.75	8.40	8.50	718,851
2021-08-18	8.40	8.50	8.50	8.50	53,000
2021-08-17	8.40	8.50	8.50	8.50	263,332
2021-08-16	8.40	8.40	8.40	8.40	35,819
2021-08-13	8.40	8.40	8.40	8.40	8,131
2021-08-12	8.40	8.40	8.40	8.40	56,634
2021-08-11	8.25	8.40	8.00	8.40	3,485,956
2021-08-10	8.25	8.25	8.25	8.25	0
2021-08-09	8.40	8.40	8.00	8.25	40,750
2021-08-06	8.65	8.65	8.40	8.40	23,356
2021-08-05	8.75	8.80	8.65	8.65	36,463
2021-08-04	8.75	8.75	8.75	8.75	20,500
2021-08-03	8.75	8.75	8.75	8.75	0
2021-08-02	8.75	8.75	8.75	8.75	66
2021-07-30	8.75	8.75	8.75	8.75	76
2021-07-29	8.75	8.75	8.75	8.75	1,178
2021-07-28	8.75	8.90	8.90	8.75	93,397
2021-07-27	8.75	8.75	8.75	8.75	12,420
2021-07-26	8.75	8.75	8.75	8.75	250
2021-07-23	9.13	9.13	8.75	8.75	127,589
2021-07-22	9.13	9.00	9.00	9.00	22,236
2021-07-21	9.13	9.13	9.13	9.13	45,000
2021-07-20	9.13	9.13	9.13	9.13	15,465
2021-07-19	9.13	9.13	9.13	9.13	7,397
2021-07-16	9.13	9.13	9.13	9.13	771
2021-07-15	9.13	9.00	8.80	9.00	224,542
2021-07-14	9.13	9.13	9.13	9.13	18,294
2021-07-13	9.13	9.13	9.13	9.13	606,352
2021-07-12	9.13	9.13	9.13	9.13	188,710
2021-07-09	9.13	9.13	9.13	9.13	3,687
2021-07-08	9.50	9.50	9.13	9.13	282,518
2021-07-07	9.45	9.75	9.75	9.75	672,232
2021-07-06	9.25	9.45	9.25	9.45	265,529
2021-07-05	8.88	9.25	8.88	9.25	262,523
2021-07-02	8.38	8.88	8.35	8.88	649,643
2021-07-01	8.38	8.40	8.40	8.38	73,241
2021-06-30	8.38	8.38	8.38	8.38	5,643
2021-06-29	8.25	8.50	8.38	8.38	120,524
2021-06-28	8.38	8.50	8.50	8.50	418,352
2021-06-25	8.25	8.25	8.25	8.25	12,605
2021-06-24	8.25	8.25	8.25	8.25	6,429
2021-06-23	8.50	8.50	8.50	8.25	174,898
2021-06-22	8.25	8.25	8.25	8.25	14,144
2021-06-21	8.25	8.50	8.25	8.50	2,907,041
2021-06-18	8.40	8.50	8.25	8.50	2,837,365
2021-06-17	8.00	8.00	8.00	8.00	80,000
2021-06-16	8.00	8.00	8.00	8.00	41,040
2021-06-15	8.00	8.00	8.00	8.00	170,690
2021-06-14	8.00	8.00	8.00	8.00	102,670
2021-06-11	7.75	8.00	7.75	8.00	149,187
2021-06-10	7.75	7.75	7.75	7.75	4,558,064
2021-06-09	7.88	7.88	7.75	7.75	5,803
2021-06-08	8.00	8.25	8.00	8.00	243,547
2021-06-07	8.00	8.40	8.40	8.40	4,110,947
2021-06-04	7.75	8.00	7.75	8.00	60,458
2021-06-03	7.75	7.75	7.75	7.75	580,401
2021-06-02	6.75	6.75	6.50	6.75	0
2021-06-01	6.75	6.75	6.75	6.75	54,271
2021-05-28	6.75	6.75	6.75	6.75	4,000,000
2021-05-27	6.75	6.75	6.75	6.75	160
2021-05-26	6.75	7.00	7.00	7.00	14,850
2021-05-25	6.75	6.75	6.75	6.75	23,047
2021-05-24	6.75	6.75	6.75	6.75	1,263
2021-05-21	6.75	6.75	6.75	6.75	42,301
2021-05-20	6.75	6.75	6.75	6.75	2,054,408
2021-05-19	7.13	7.13	6.63	6.63	30,986
2021-05-18	7.25	7.25	7.13	7.13	25,000
2021-05-17	7.25	7.25	7.25	7.25	10,408
2021-05-14	7.25	7.50	7.50	7.25	35,650
2021-05-13	7.25	7.25	7.25	7.25	35,000
2021-05-12	7.25	7.50	7.50	7.50	243,421
2021-05-11	7.50	7.50	7.50	7.25	84,208
2021-05-10	7.00	7.25	7.00	7.25	122,987
2021-05-07	7.00	7.00	7.00	7.00	14,737
2021-05-06	6.75	7.25	6.75	7.00	249,354
2021-05-05	6.38	6.38	6.38	6.38	13,440
2021-05-04	6.38	6.38	6.38	6.38	100,000
2021-04-30	6.25	6.38	6.25	6.38	18,581
2021-04-29	6.25	6.25	6.25	6.25	10,442
2021-04-28	6.25	6.25	6.25	6.25	9,000
2021-04-27	6.25	6.25	6.25	6.25	50,582
2021-04-26	6.25	6.25	6.25	6.25	20,155
2021-04-23	6.25	6.25	6.25	6.25	0
2021-04-22	6.13	6.25	6.13	6.25	2,302
2021-04-21	6.13	6.13	6.13	6.13	0
2021-04-20	6.13	6.13	6.13	6.13	808
2021-04-19	5.88	6.13	5.88	6.13	90,000
2021-04-16	5.88	5.88	5.88	5.88	8,210
2021-04-15	5.88	5.88	5.88	5.88	1,904

Share	Price	Change
Great Western Mining Corporation PLC (GWMO)	2.825	27.19%
Oracle Power (ORCP)	0.0625	25%
Silver Bullet (SBDS)	23.00	21.05%
Active Energy (AEG)	0.0925	19.35%
Rank Group Plc (RNK)	106.60	17.92%

Share	Price	Change
PipeHawk (PIP)	2.25	-30.77%
Trellus Health. (TRLS)	0.175	-30%
Empyrean (EME)	0.065	-21.69%
Wellnex Life (WNX)	7.00	-17.65%
Proservice Bldg (PRO)	4.16	-16.13%

Share	Price	Volume
Oracle Power (ORCP)	0.0625	1,733,513,338
Premier African Minerals (PREM)	0.016	665,144,778
Tower Resources (TRP)	0.026	490,178,135
Quantum Helium (QHE)	0.0425	483,960,390
Empyrean (EME)	0.065	418,431,809