Br.amer.inv.tst Share History

Br.amer.inv.tst Share Price history. The following table shows end-of-day data BAF historical share prices for Br.amer.inv.tst, 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.

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

Date	Open	High	Low	Close	Volume
2026-09-18	8.00	8.00	8.00	8.00	0
2026-09-17	8.50	8.50	8.00	8.00	54,162
2026-09-16	8.50	7.65	7.65	7.65	895
2026-09-15	8.50	8.50	8.50	8.50	11,892
2026-09-14	8.50	8.50	8.50	8.50	0
2026-09-11	8.50	9.00	8.50	8.50	62
2026-09-10	7.65	8.50	7.65	8.50	9,238
2026-09-09	8.50	8.50	8.50	8.50	0
2026-09-08	8.50	8.50	8.50	8.50	2,643
2026-09-07	8.50	8.50	8.50	8.50	14,696
2026-09-04	8.50	8.50	8.50	8.50	0
2026-09-03	8.50	8.50	8.50	8.50	1,202
2026-09-02	8.50	8.50	8.50	8.50	500
2026-09-01	8.50	8.50	7.00	8.50	101,591
2026-08-31	7.65	7.65	7.65	7.65	0
2026-08-28	8.50	7.65	7.65	7.65	300
2026-08-27	8.50	9.20	8.50	8.50	21,073
2026-08-26	8.50	8.50	8.50	8.50	5,784
2026-08-25	8.00	8.50	8.00	8.50	6,000
2026-08-24	8.00	8.00	8.00	8.00	0
2026-08-21	8.00	8.00	8.00	8.00	0
2026-08-20	8.00	8.00	8.00	8.00	0
2026-08-19	8.00	8.00	8.00	8.00	0
2026-08-18	8.00	7.30	7.30	7.30	4,502
2026-08-17	9.00	9.00	8.00	8.00	11,514
2026-08-14	9.00	9.85	9.85	9.85	36,829
2026-08-13	9.00	9.00	9.00	9.00	0
2026-08-12	8.00	9.00	8.00	9.00	84,870
2026-08-11	8.00	8.00	8.00	8.00	256
2026-08-10	8.00	8.00	8.00	8.00	0
2026-08-07	7.20	8.00	7.20	8.00	9,051
2026-08-06	8.00	8.00	8.00	8.00	100,003
2026-08-05	8.00	8.00	8.00	8.00	5,000
2026-08-04	8.00	8.00	8.00	8.00	5,980
2026-08-03	8.00	8.00	8.00	8.00	4,021
2026-07-31	8.00	8.00	8.00	8.00	0
2026-07-30	7.55	8.00	7.55	8.00	9,014
2026-07-29	8.00	8.00	8.00	8.00	1,562
2026-07-28	8.00	8.00	8.00	8.00	3,715
2026-07-27	8.00	8.00	8.00	8.00	0
2026-07-24	8.00	8.00	8.00	8.00	0
2026-07-23	8.00	8.00	8.00	8.00	0
2026-07-22	8.00	8.00	8.00	8.00	0
2026-07-21	8.00	8.00	8.00	8.00	0
2026-07-20	8.00	8.00	8.00	8.00	0
2026-07-17	8.00	8.00	8.00	8.00	0
2026-07-16	8.00	8.00	8.00	8.00	785
2026-07-15	8.00	8.00	8.00	8.00	0
2026-07-14	8.00	8.00	8.00	8.00	0
2026-07-13	8.00	8.00	8.00	8.00	0
2026-07-10	8.00	8.00	8.00	8.00	19,215
2026-07-09	8.00	8.00	8.00	8.00	19,215
2026-07-08	8.00	8.00	8.00	8.00	6,829
2026-07-07	8.00	8.00	8.00	8.00	0
2026-07-06	7.75	8.00	7.75	8.00	9,271
2026-07-03	8.00	8.00	8.00	8.00	0
2026-07-02	8.00	8.00	8.00	8.00	0
2026-07-01	8.00	8.00	8.00	8.00	0
2026-06-30	8.00	8.00	8.00	8.00	313
2026-06-29	8.00	8.00	8.00	8.00	1
2026-06-26	8.00	8.00	8.00	8.00	0
2026-06-25	8.00	8.00	8.00	8.00	0
2026-06-24	7.50	8.00	7.50	8.00	26,294
2026-06-23	7.50	7.50	7.50	7.50	0
2026-06-22	7.50	7.50	7.50	7.50	0
2026-06-19	8.00	8.00	7.50	7.50	264
2026-06-18	8.00	8.50	7.50	7.50	27,984
2026-06-17	8.50	8.50	8.50	8.50	668
2026-06-16	8.50	8.50	8.50	8.50	0
2026-06-15	8.50	8.50	8.50	8.50	7,323
2026-06-12	8.50	8.50	8.50	8.50	18,205
2026-06-11	9.00	9.00	8.50	8.50	12,831
2026-06-10	9.00	9.00	9.00	9.00	0
2026-06-09	9.00	9.00	9.00	9.00	0
2026-06-08	9.00	9.00	9.00	9.00	16,239
2026-06-05	9.00	9.00	9.00	9.00	4,548
2026-06-04	10.00	10.00	9.00	9.00	914
2026-06-03	10.00	10.00	10.00	10.00	224
2026-06-02	10.00	10.00	10.00	10.00	0
2026-06-01	10.00	10.00	10.00	10.00	1,148
2026-05-29	10.00	10.00	10.00	10.00	10,000
2026-05-28	11.60	11.60	9.50	10.00	34,398
2026-05-27	10.50	10.50	10.50	10.50	0
2026-05-26	11.00	11.00	10.50	10.50	10,000
2026-05-25	11.00	11.00	11.00	11.00	0
2026-05-22	11.00	11.00	11.00	11.00	0
2026-05-21	11.00	11.00	11.00	11.00	24,424
2026-05-20	11.00	11.00	11.00	11.00	191
2026-05-19	11.00	11.60	11.00	11.00	5,975
2026-05-18	11.00	11.00	11.00	11.00	3,581
2026-05-15	11.00	11.00	11.00	11.00	539
2026-05-14	11.00	11.00	11.00	11.00	0
2026-05-13	11.00	11.00	11.00	11.00	510
2026-05-12	11.00	11.00	11.00	11.00	1,000
2026-05-11	11.00	11.00	11.00	11.00	258
2026-05-08	13.00	13.00	11.00	11.00	77,157
2026-05-07	13.00	13.00	13.00	13.00	0
2026-05-06	13.00	13.00	13.00	13.00	0
2026-05-05	13.00	13.00	13.00	13.00	0
2026-05-04	13.00	13.00	13.00	13.00	0
2026-05-01	12.00	13.00	12.00	13.00	14
2026-04-30	13.00	13.00	13.00	13.00	0
2026-04-29	13.00	13.00	13.00	13.00	127
2026-04-28	13.00	13.00	13.00	13.00	25,996
2026-04-27	13.00	13.00	13.00	13.00	2,500
2026-04-24	13.00	13.00	13.00	13.00	10,309
2026-04-23	13.00	13.00	13.00	13.00	0
2026-04-22	13.00	13.00	13.00	13.00	0
2026-04-21	13.00	13.00	13.00	13.00	0
2026-04-20	13.00	13.00	13.00	13.00	0
2026-04-17	13.00	13.00	13.00	13.00	0
2026-04-16	13.00	13.00	13.00	13.00	3,414
2026-04-15	13.00	13.00	13.00	13.00	5,888
2026-04-14	13.00	13.00	13.00	13.00	0
2026-04-13	13.00	13.00	13.00	13.00	16,666
2026-04-10	13.00	13.00	13.00	13.00	25,130
2026-04-09	13.00	13.00	13.00	13.00	24
2026-04-08	13.50	13.50	13.00	13.00	12,821
2026-04-07	13.50	13.50	13.50	13.50	0
2026-04-06	13.50	13.50	13.50	13.50	0
2026-04-03	13.50	13.50	13.50	13.50	0
2026-04-02	13.50	13.50	13.50	13.50	3,436
2026-04-01	12.40	13.50	12.40	13.50	2,349
2026-03-31	13.50	13.50	13.50	13.50	4,213
2026-03-30	13.50	13.50	13.50	13.50	10
2026-03-27	13.50	13.50	13.50	13.50	0
2026-03-26	13.50	13.50	13.50	13.50	6,450
2026-03-25	13.50	13.50	13.50	13.50	2,865
2026-03-24	12.80	13.50	12.80	13.50	960
2026-03-23	13.50	13.50	13.00	13.50	61,721
2026-03-20	13.50	14.00	13.50	13.50	0
2026-03-19	13.50	13.50	13.50	13.50	69,375
2026-03-18	13.50	13.50	13.50	13.50	0
2026-03-17	13.50	13.50	13.50	13.50	164
2026-03-16	14.00	14.00	13.50	13.50	17,350
2026-03-13	14.00	14.00	14.00	14.00	0
2026-03-12	14.00	14.00	14.00	14.00	1,765
2026-03-11	14.00	14.00	14.00	14.00	0
2026-03-10	14.00	14.00	14.00	14.00	96,746
2026-03-09	14.00	14.00	14.00	14.00	3,239
2026-03-06	14.50	14.50	14.00	14.00	0
2026-03-05	15.00	15.00	14.50	14.50	0
2026-03-04	14.50	14.50	14.50	14.50	0
2026-03-03	14.50	14.50	14.50	14.50	2,000
2026-03-02	14.50	14.50	14.50	14.50	5,000
2026-02-27	14.50	14.50	14.50	14.50	200
2026-02-26	14.50	14.50	14.50	14.50	90
2026-02-25	14.50	14.50	14.50	14.50	0
2026-02-24	14.00	14.50	14.00	14.50	2,300
2026-02-23	14.50	14.50	14.50	14.50	3,429
2026-02-20	14.00	14.50	14.00	14.50	2,000
2026-02-19	14.50	14.50	14.50	14.50	1,550
2026-02-18	14.50	14.50	14.50	14.50	0
2026-02-17	14.50	14.50	14.50	14.50	201
2026-02-16	14.50	14.50	14.50	14.50	815
2026-02-13	14.50	14.50	14.50	14.50	1,140
2026-02-12	14.50	14.50	14.50	14.50	0
2026-02-11	14.50	14.50	14.50	14.50	6,168
2026-02-10	14.50	14.50	14.50	14.50	271
2026-02-09	14.50	14.50	14.50	14.50	0
2026-02-06	15.00	15.00	14.50	14.50	19
2026-02-05	15.00	15.00	15.00	15.00	0
2026-02-04	15.00	15.00	15.00	15.00	0
2026-02-03	15.00	15.00	15.00	15.00	9
2026-02-02	15.00	15.00	15.00	15.00	1
2026-01-30	15.00	15.00	15.00	15.00	61,026
2026-01-29	15.00	15.00	15.00	15.00	138
2026-01-28	15.00	15.00	15.00	15.00	225
2026-01-27	15.00	15.00	15.00	15.00	13,439
2026-01-26	15.00	15.00	15.00	15.00	0
2026-01-23	15.00	15.00	15.00	15.00	771
2026-01-22	15.00	15.00	15.00	15.00	178
2026-01-21	15.00	15.00	15.00	15.00	0
2026-01-20	15.00	15.00	15.00	15.00	0
2026-01-19	15.00	15.00	15.00	15.00	0
2026-01-16	15.00	15.00	15.00	15.00	0
2026-01-15	15.00	15.00	15.00	15.00	185
2026-01-14	15.00	15.00	15.00	15.00	388
2026-01-13	15.00	15.00	15.00	15.00	28,901
2026-01-12	15.00	15.00	15.00	15.00	31,337
2026-01-09	15.00	15.00	15.00	15.00	0
2026-01-08	15.00	15.00	15.00	15.00	16,649
2026-01-07	15.00	15.00	15.00	15.00	2,696
2026-01-06	15.00	15.00	15.00	15.00	4,451
2026-01-05	15.00	15.00	15.00	15.00	13,516
2026-01-02	14.50	15.00	14.50	15.00	15,089
2026-01-01	14.50	14.50	14.50	14.50	0
2025-12-31	14.50	14.50	14.50	14.50	0
2025-12-30	14.50	14.50	14.50	14.50	37,540
2025-12-29	14.50	14.50	14.50	14.50	548
2025-12-26	14.50	14.50	14.50	14.50	0
2025-12-25	14.50	14.50	14.50	14.50	0
2025-12-24	14.50	14.50	14.50	14.50	434
2025-12-23	14.50	14.50	14.50	14.50	1,713
2025-12-22	14.50	14.50	14.50	14.50	10,457
2025-12-19	14.50	14.50	14.50	14.50	0
2025-12-18	14.50	14.50	14.50	14.50	0
2025-12-17	14.20	14.50	14.20	14.50	4,655
2025-12-16	13.50	14.00	13.50	14.00	54,583
2025-12-15	13.50	13.50	13.50	13.50	0
2025-12-12	13.50	13.50	13.50	13.50	0
2025-12-11	13.50	13.50	13.50	13.50	0
2025-12-10	13.50	13.50	13.50	13.50	10,560
2025-12-09	13.50	13.50	13.50	13.50	124,656
2025-12-08	13.50	13.50	13.50	13.50	2,200
2025-12-05	13.50	13.50	13.50	13.50	0
2025-12-04	13.50	13.50	13.50	13.50	0
2025-12-03	13.50	13.50	13.50	13.50	2,624
2025-12-02	13.50	13.50	13.50	13.50	0
2025-12-01	13.50	13.50	13.50	13.50	0
2025-11-28	13.50	13.50	13.50	13.50	3,192
2025-11-27	15.00	14.50	13.50	13.50	56,362
2025-11-26	15.00	15.00	15.00	15.00	49
2025-11-25	15.00	13.50	13.50	15.00	9,353
2025-11-24	15.00	15.00	15.00	15.00	0
2025-11-21	15.00	15.00	15.00	15.00	0
2025-11-20	15.00	15.00	15.00	15.00	0
2025-11-19	15.00	15.00	15.00	15.00	4,029
2025-11-18	15.00	15.00	15.00	15.00	0
2025-11-17	15.00	15.00	15.00	15.00	165
2025-11-14	15.00	15.00	15.00	15.00	0
2025-11-13	15.00	15.00	15.00	15.00	1,660
2025-11-12	14.50	15.00	14.50	15.00	39,880
2025-11-11	14.00	14.50	14.00	14.50	21,812
2025-11-10	14.00	14.00	14.00	14.00	0
2025-11-07	14.00	14.00	14.00	14.00	0
2025-11-06	13.50	14.00	13.50	14.00	13,567
2025-11-05	13.50	13.50	13.50	13.50	861
2025-11-04	13.50	13.50	13.50	13.50	1,116
2025-11-03	15.00	16.30	13.50	15.00	17,630
2025-10-31	15.00	15.00	15.00	15.00	2,314
2025-10-30	15.00	15.00	15.00	15.00	91,413
2025-10-29	15.50	17.10	15.00	15.00	20,571
2025-10-28	16.00	17.30	15.50	15.50	55,203
2025-10-27	16.00	16.00	16.00	16.00	4,007
2025-10-24	16.00	16.00	16.00	16.00	10,000
2025-10-23	16.00	16.00	16.00	16.00	0
2025-10-22	16.00	16.00	16.00	16.00	853
2025-10-21	16.00	16.00	16.00	16.00	16,505
2025-10-20	16.00	16.00	16.00	16.00	12,698
2025-10-17	16.00	16.00	16.00	16.00	10,500
2025-10-16	16.00	18.00	16.00	16.00	5,352
2025-10-15	16.00	17.60	17.60	17.60	5,369
2025-10-14	16.00	16.00	16.00	16.00	0
2025-10-13	16.00	16.00	16.00	16.00	0
2025-10-10	16.00	16.00	16.00	16.00	0
2025-10-09	16.00	16.00	16.00	16.00	6,833
2025-10-08	16.40	16.40	16.00	16.00	5,818
2025-10-07	16.00	16.00	16.00	16.00	0
2025-10-06	16.00	16.00	16.00	16.00	4,000
2025-10-03	14.00	16.00	14.00	16.00	96,788
2025-10-02	14.00	14.00	14.00	14.00	0
2025-10-01	14.00	14.00	14.00	14.00	0
2025-09-30	14.00	14.00	14.00	14.00	32,166
2025-09-29	14.50	14.50	14.00	14.00	33,653
2025-09-26	14.50	14.50	14.50	14.50	1,000
2025-09-25	14.50	14.50	14.50	14.50	8,310
2025-09-24	15.50	15.50	14.50	14.50	11,790
2025-09-23	15.50	15.50	15.50	15.50	18
2025-09-22	16.00	16.00	15.50	15.50	60,490
2025-09-19	16.00	16.00	16.00	16.00	0
2025-09-18	16.00	16.00	16.00	16.00	281
2025-09-17	16.00	16.00	16.00	16.00	360
2025-09-16	16.00	16.00	16.00	16.00	396
2025-09-15	16.00	16.00	16.00	16.00	2,785
2025-09-12	16.00	16.00	16.00	16.00	15,679
2025-09-11	16.00	16.00	16.00	16.00	0
2025-09-10	16.00	16.00	16.00	16.00	472
2025-09-09	16.00	16.00	16.00	16.00	0
2025-09-08	16.00	16.00	16.00	16.00	0
2025-09-05	16.00	16.00	16.00	16.00	2,500
2025-09-04	16.00	16.00	16.00	16.00	21,145
2025-09-03	16.00	16.00	16.00	16.00	7,148
2025-09-02	16.00	16.00	16.00	16.00	3,855
2025-09-01	16.00	16.00	16.00	16.00	0
2025-08-29	16.00	16.00	16.00	16.00	0
2025-08-28	16.00	16.00	16.00	16.00	582
2025-08-27	16.00	16.00	16.00	16.00	77
2025-08-26	16.00	16.00	16.00	16.00	16,266
2025-08-25	16.00	16.00	16.00	16.00	0
2025-08-22	16.00	16.00	16.00	16.00	0
2025-08-21	16.00	16.00	16.00	16.00	4,402
2025-08-20	15.00	16.00	15.00	16.00	25,221
2025-08-19	15.00	15.00	15.00	15.00	7,117
2025-08-18	15.00	15.00	15.00	15.00	0
2025-08-15	15.00	15.00	15.00	15.00	184
2025-08-14	15.00	15.00	15.00	15.00	1,000
2025-08-13	15.50	15.50	15.00	15.00	18
2025-08-12	15.50	15.50	15.50	15.50	3,324
2025-08-11	16.50	16.50	15.50	15.50	3,669
2025-08-08	17.00	17.00	16.50	16.50	0
2025-08-07	17.00	17.00	17.00	17.00	1,210
2025-08-06	17.00	17.00	17.00	17.00	307
2025-08-05	17.00	17.00	17.00	17.00	3,500
2025-08-04	17.00	17.00	17.00	17.00	22,531
2025-08-01	17.00	17.00	17.00	17.00	0
2025-07-31	17.00	17.00	17.00	17.00	3,433
2025-07-30	17.00	17.00	17.00	17.00	687
2025-07-29	17.00	17.00	17.00	17.00	23,909
2025-07-28	17.00	17.00	17.00	17.00	32,110
2025-07-25	17.00	17.00	17.00	17.00	0
2025-07-24	17.00	17.00	17.00	17.00	8,585
2025-07-23	17.00	17.00	17.00	17.00	20
2025-07-22	17.00	17.00	17.00	17.00	28,099
2025-07-21	17.00	17.00	17.00	17.00	0
2025-07-18	17.00	17.00	17.00	17.00	1,316
2025-07-17	17.00	17.00	17.00	17.00	5,617
2025-07-16	16.00	17.00	16.00	17.00	62,689
2025-07-15	16.00	16.00	16.00	16.00	0
2025-07-14	16.00	16.00	16.00	16.00	1,318
2025-07-11	16.00	16.00	16.00	16.00	4,015
2025-07-10	16.00	16.00	16.00	16.00	7,917
2025-07-09	15.00	16.00	15.00	16.00	24,042
2025-07-08	15.00	15.00	15.00	15.00	12,900
2025-07-07	15.00	15.00	15.00	15.00	17,744
2025-07-04	15.00	15.00	15.00	15.00	5,080
2025-07-03	15.00	15.00	15.00	15.00	0
2025-07-02	15.00	15.00	15.00	15.00	7,692
2025-07-01	15.00	15.00	15.00	15.00	247
2025-06-30	15.00	15.00	15.00	15.00	10,121
2025-06-27	15.00	15.00	15.00	15.00	0
2025-06-26	15.00	15.00	15.00	15.00	0
2025-06-25	15.00	15.00	15.00	15.00	0
2025-06-24	15.00	15.00	15.00	15.00	100
2025-06-23	15.00	15.00	15.00	15.00	0
2025-06-20	15.00	15.00	15.00	15.00	0
2025-06-19	15.00	15.00	15.00	15.00	3,254
2025-06-18	15.00	15.00	15.00	15.00	0
2025-06-17	15.00	15.00	15.00	15.00	1,358
2025-06-16	15.00	15.00	15.00	15.00	0
2025-06-13	15.00	15.00	15.00	15.00	5,829
2025-06-12	15.00	15.00	15.00	15.00	0
2025-06-11	15.00	15.00	15.00	15.00	12,839
2025-06-10	15.00	15.00	15.00	15.00	15,452
2025-06-09	15.00	15.00	15.00	15.00	50
2025-06-06	15.00	15.00	15.00	15.00	58
2025-06-05	15.00	15.00	15.00	15.00	0
2025-06-04	15.00	15.00	15.00	15.00	33,292
2025-06-03	15.00	15.00	15.00	15.00	1,196
2025-06-02	15.00	15.00	15.00	15.00	0
2025-05-30	15.00	15.00	15.00	15.00	9,000
2025-05-29	15.00	15.00	15.00	15.00	0
2025-05-28	15.00	15.00	15.00	15.00	0
2025-05-27	15.00	15.00	15.00	15.00	800
2025-05-26	13.64	13.64	13.64	13.64	0
2025-05-23	15.00	15.00	15.00	15.00	0
2025-05-22	15.00	15.00	15.00	15.00	2,488
2025-05-21	15.00	15.00	15.00	15.00	3,767
2025-05-20	15.00	15.00	15.00	15.00	545
2025-05-19	15.00	15.00	15.00	15.00	0
2025-05-16	15.00	15.00	15.00	15.00	0
2025-05-15	15.00	15.00	15.00	15.00	2,452
2025-05-14	15.00	15.00	15.00	15.00	49,403
2025-05-13	15.00	15.00	15.00	15.00	5,230
2025-05-12	15.00	15.00	15.00	15.00	0
2025-05-09	15.00	15.00	15.00	15.00	0
2025-05-08	15.00	15.00	15.00	15.00	16,514
2025-05-07	15.00	15.00	15.00	15.00	5,152
2025-05-06	15.00	15.00	15.00	15.00	6,790
2025-05-05	13.00	13.00	13.00	13.00	0
2025-05-02	15.00	15.00	15.00	15.00	7,235
2025-05-01	16.00	16.00	15.00	15.00	30,608
2025-04-30	16.00	16.00	16.00	16.00	1,211
2025-04-29	16.00	16.00	16.00	16.00	36,374
2025-04-28	16.00	16.00	16.00	16.00	0
2025-04-25	16.00	16.00	16.00	16.00	0
2025-04-24	17.00	17.00	16.00	16.00	17,851
2025-04-23	17.00	17.00	17.00	17.00	1,027
2025-04-22	17.00	17.00	17.00	17.00	2,567
2025-04-21	17.00	17.00	17.00	17.00	0
2025-04-18	17.00	17.00	17.00	17.00	0
2025-04-17	17.00	17.00	17.00	17.00	0
2025-04-16	17.00	17.00	17.00	17.00	226
2025-04-15	17.00	17.00	17.00	17.00	108
2025-04-14	17.00	15.30	15.30	15.30	15,562
2025-04-11	17.00	17.00	17.00	17.00	0
2025-04-10	17.00	17.00	17.00	17.00	714
2025-04-09	16.50	16.50	16.50	16.50	21,947
2025-04-08	16.50	16.50	16.50	16.50	61,445
2025-04-07	16.50	16.50	16.00	16.50	22,207
2025-04-04	17.00	17.00	17.00	17.00	100,000
2025-04-03	17.00	17.00	17.00	17.00	317
2025-04-02	17.00	17.00	17.00	17.00	0
2025-04-01	17.00	17.00	17.00	17.00	217
2025-03-31	17.00	17.00	17.00	17.00	0
2025-03-28	17.00	17.00	17.00	17.00	0
2025-03-27	16.00	16.50	16.00	16.50	2,733
2025-03-26	16.00	16.00	16.00	16.00	5,467
2025-03-25	19.00	19.00	17.00	17.00	25,751
2025-03-24	19.00	19.00	19.00	19.00	21,532
2025-03-21	19.00	19.00	19.00	19.00	10,145
2025-03-20	19.00	19.00	19.00	19.00	154
2025-03-19	19.00	19.00	19.00	19.00	3,728
2025-03-18	19.00	19.00	19.00	19.00	0
2025-03-17	19.00	19.00	19.00	19.00	5,882
2025-03-14	19.00	19.00	19.00	19.00	0
2025-03-13	19.00	19.00	19.00	19.00	25,877
2025-03-12	19.00	19.00	19.00	19.00	500
2025-03-11	20.00	20.00	19.00	19.00	22,368
2025-03-10	20.00	20.00	20.00	20.00	153
2025-03-07	20.00	20.00	20.00	20.00	0
2025-03-06	20.00	20.00	20.00	20.00	0
2025-03-05	20.00	20.00	20.00	20.00	7
2025-03-04	20.00	20.00	20.00	20.00	3,709
2025-03-03	20.50	20.50	20.00	20.00	12,466
2025-02-28	20.50	20.50	20.50	20.50	0
2025-02-27	21.00	21.00	20.50	20.50	5,020
2025-02-26	20.50	21.00	20.50	21.00	99,910
2025-02-25	20.50	20.50	20.50	20.50	2,231
2025-02-24	20.50	20.50	20.50	20.50	2,503
2025-02-21	20.50	20.50	20.50	20.50	1,174
2025-02-20	20.50	20.50	20.50	20.50	0
2025-02-19	20.50	20.50	20.50	20.50	0
2025-02-18	20.50	20.50	20.50	20.50	0
2025-02-17	21.00	21.00	20.50	20.50	2,146
2025-02-14	21.00	21.00	21.00	21.00	0
2025-02-13	21.00	21.00	21.00	21.00	0
2025-02-12	21.00	21.00	21.00	21.00	0
2025-02-11	21.00	21.00	21.00	21.00	1,558
2025-02-10	22.00	23.00	21.00	21.00	28,658
2025-02-07	22.00	22.00	22.00	22.00	0
2025-02-06	22.00	22.00	22.00	22.00	0
2025-02-05	22.00	22.00	22.00	22.00	0
2025-02-04	22.00	22.00	22.00	22.00	2,000
2025-02-03	22.00	22.00	22.00	22.00	0
2025-01-31	21.50	22.00	21.50	22.00	28,072
2025-01-30	21.50	21.50	21.50	21.50	2,000
2025-01-29	20.00	21.50	20.00	21.50	15,000
2025-01-28	20.00	20.00	20.00	20.00	11,216
2025-01-27	20.00	20.00	20.00	20.00	0
2025-01-24	18.00	20.00	18.00	20.00	18,594
2025-01-23	18.00	18.00	18.00	18.00	176
2025-01-22	18.00	18.00	18.00	18.00	371
2025-01-21	18.00	18.00	18.00	18.00	7,000
2025-01-20	18.50	20.20	18.00	18.00	103,417
2025-01-17	21.00	21.00	18.50	18.50	50,192
2025-01-16	21.00	21.00	21.00	21.00	8,325
2025-01-15	21.00	21.00	21.00	21.00	0
2025-01-14	21.00	21.00	21.00	21.00	21,770
2025-01-13	21.00	21.00	21.00	21.00	0
2025-01-10	21.00	21.00	21.00	21.00	1,039
2025-01-09	21.00	21.00	20.50	21.00	42,348
2025-01-08	21.60	22.00	21.50	21.50	9,077
2025-01-07	23.50	23.50	22.00	22.00	16,692
2025-01-06	23.50	23.50	23.50	23.50	0
2025-01-03	22.00	24.00	22.00	23.50	62,983
2025-01-02	24.00	24.00	24.00	24.00	0
2025-01-01	24.00	24.00	24.00	24.00	0
2024-12-31	24.00	24.00	24.00	24.00	10,885
2024-12-30	24.50	24.50	24.00	24.00	19,572
2024-12-27	24.00	24.50	24.00	24.50	15,939
2024-12-26	24.00	24.00	24.00	24.00	0
2024-12-25	24.00	24.00	24.00	24.00	0
2024-12-24	24.00	24.00	24.00	24.00	1,322
2024-12-23	24.00	24.00	24.00	24.00	0
2024-12-20	22.00	24.00	22.00	24.00	992
2024-12-19	24.00	24.00	24.00	24.00	0
2024-12-18	25.00	25.00	24.00	24.00	7,950
2024-12-17	25.00	25.00	24.50	24.50	5,565
2024-12-16	25.00	25.00	25.00	25.00	2,910
2024-12-13	25.50	25.50	25.00	25.00	27,143
2024-12-12	23.00	25.50	23.00	25.50	65,469
2024-12-11	23.00	23.00	23.00	23.00	3,416
2024-12-10	23.00	21.00	21.00	21.00	1,672
2024-12-09	23.00	23.00	23.00	23.00	31,760
2024-12-06	23.00	23.00	23.00	23.00	4,478
2024-12-05	23.00	23.00	23.00	23.00	33,007
2024-12-04	24.00	24.00	23.00	23.00	34,236
2024-12-03	24.00	24.00	24.00	24.00	6,904
2024-12-02	23.50	25.00	23.50	24.00	72,686
2024-11-29	23.50	23.50	23.50	23.50	20,718
2024-11-28	23.50	23.50	23.50	23.50	3,860
2024-11-27	23.50	23.50	23.50	23.50	134
2024-11-26	23.50	23.50	23.50	23.50	8,662
2024-11-25	23.50	23.50	23.50	23.50	600
2024-11-22	23.50	23.50	23.50	23.50	452
2024-11-21	23.00	23.50	23.00	23.50	6,046
2024-11-20	24.00	23.00	23.00	23.00	65,440
2024-11-19	24.00	24.00	24.00	24.00	2,018
2024-11-18	24.50	24.50	24.00	24.00	6,133
2024-11-15	27.50	26.00	26.00	26.00	26,650
2024-11-14	32.00	30.00	28.00	28.00	87,595
2024-11-13	33.50	30.40	30.40	30.40	61,576
2024-11-12	34.00	34.00	31.40	32.00	47,675
2024-11-11	32.80	34.50	32.00	34.00	156,249
2024-11-08	33.00	33.50	33.00	33.50	32,319
2024-11-07	32.50	33.00	32.50	33.00	20,950
2024-11-06	32.00	32.50	30.20	32.50	30,758
2024-11-05	34.00	33.40	30.40	33.40	89,760
2024-11-04	28.00	29.00	28.00	29.00	147,847
2024-11-01	30.50	30.50	27.40	27.40	8,153
2024-10-31	28.50	25.40	25.40	25.40	102,127
2024-10-30	26.00	28.00	26.00	28.00	27,725
2024-10-29	26.00	26.00	26.00	26.00	9,913
2024-10-28	25.50	26.00	23.60	26.00	24,686
2024-10-25	25.50	25.50	25.50	25.50	3,283
2024-10-24	24.50	22.60	22.60	22.60	43,814
2024-10-23	24.50	24.50	24.50	24.50	1,909
2024-10-22	25.00	25.00	22.60	25.00	10,129
2024-10-21	22.50	25.50	22.60	25.00	37,088
2024-10-18	22.50	22.50	22.50	22.50	0
2024-10-17	22.50	22.50	21.00	22.50	563
2024-10-16	22.50	24.00	21.60	21.60	987
2024-10-15	21.50	23.60	22.50	22.50	6,086
2024-10-14	21.50	21.50	21.50	21.50	17,802
2024-10-11	21.50	23.00	21.50	21.50	53,714
2024-10-10	21.50	21.50	21.50	21.50	1,002
2024-10-09	22.00	22.00	21.50	21.50	0
2024-10-08	21.50	21.50	21.50	21.50	36,941
2024-10-07	21.50	21.50	21.50	21.50	3,372
2024-10-04	21.00	21.50	21.00	21.50	9,602
2024-10-03	21.00	21.00	21.00	21.00	4,838
2024-10-02	20.50	21.00	20.50	21.00	1,670
2024-10-01	20.50	20.50	20.50	20.50	2,104
2024-09-30	20.50	20.50	20.50	20.50	0
2024-09-27	20.50	20.50	20.50	20.50	0
2024-09-26	20.00	20.50	20.00	20.50	52
2024-09-25	20.50	20.50	20.50	20.50	137
2024-09-24	20.50	20.50	20.50	20.50	0
2024-09-23	20.50	20.50	19.00	20.50	400
2024-09-20	20.50	20.50	20.50	20.50	23,185
2024-09-19	19.90	20.50	19.90	20.50	5,078
2024-09-18	20.50	20.50	20.50	20.50	0
2024-09-17	20.50	20.50	20.50	20.50	0
2024-09-16	20.50	20.50	20.50	20.50	0
2024-09-13	20.50	20.50	20.50	20.50	18,745
2024-09-12	20.50	20.50	20.50	20.50	417
2024-09-11	20.50	20.50	20.50	20.50	393
2024-09-10	21.00	20.50	19.00	20.50	4,786
2024-09-09	21.00	21.00	21.00	21.00	1,147
2024-09-06	21.00	21.00	21.00	21.00	0
2024-09-05	21.00	21.00	19.00	21.00	7
2024-09-04	21.00	21.00	21.00	21.00	0
2024-09-03	21.00	21.00	21.00	21.00	57
2024-09-02	21.00	21.00	21.00	21.00	0
2024-08-30	21.00	21.00	21.00	21.00	529
2024-08-29	21.00	21.00	19.00	21.00	6,630
2024-08-28	21.00	21.00	21.00	21.00	156
2024-08-27	21.00	21.00	21.00	21.00	0
2024-08-26	21.00	21.00	21.00	21.00	0
2024-08-23	21.00	21.00	21.00	21.00	5,000
2024-08-22	21.00	21.00	21.00	21.00	0
2024-08-21	21.00	21.00	21.00	21.00	321
2024-08-20	21.00	21.00	21.00	21.00	22,000
2024-08-19	21.00	21.00	21.00	21.00	0
2024-08-16	21.00	21.00	21.00	21.00	0
2024-08-15	21.00	21.00	21.00	21.00	0
2024-08-14	21.00	21.00	21.00	21.00	2,479
2024-08-13	21.00	21.00	21.00	21.00	10,000
2024-08-12	21.00	21.00	21.00	21.00	351
2024-08-09	21.00	21.00	21.00	21.00	110
2024-08-08	21.00	21.00	21.00	21.00	0
2024-08-07	21.00	21.00	21.00	21.00	0
2024-08-06	21.50	21.50	21.00	21.00	4,831
2024-08-05	21.50	21.50	21.50	21.50	0
2024-08-02	21.50	21.50	21.50	21.50	190
2024-08-01	21.00	21.50	19.00	21.50	8,728
2024-07-31	21.00	21.00	21.00	21.00	815
2024-07-30	21.00	21.00	21.00	21.00	0
2024-07-29	21.00	20.60	20.60	21.00	2,436
2024-07-26	21.00	21.00	21.00	21.00	1,277
2024-07-25	21.00	21.00	19.00	21.00	231
2024-07-24	21.00	21.00	21.00	21.00	322
2024-07-23	21.00	21.00	21.00	21.00	193
2024-07-22	21.00	21.00	19.00	21.00	733
2024-07-19	23.00	23.00	21.00	21.00	13,245
2024-07-18	23.00	21.00	21.00	23.00	413
2024-07-17	23.00	23.00	21.00	23.00	36,021
2024-07-16	21.50	23.00	21.50	23.00	7,661
2024-07-15	21.50	21.50	21.50	21.50	1,351
2024-07-12	19.50	21.00	19.50	21.00	4,781
2024-07-11	19.50	19.50	19.50	19.50	0
2024-07-10	19.10	19.50	19.10	19.50	860
2024-07-09	19.00	19.50	19.00	19.50	11,674
2024-07-08	19.00	19.00	19.00	19.00	4,637
2024-07-05	19.00	19.00	19.00	19.00	1,000
2024-07-04	19.00	19.00	19.00	19.00	262
2024-07-03	18.60	18.60	18.60	19.00	540
2024-07-02	19.00	19.00	19.00	19.00	2,457
2024-07-01	19.00	19.00	19.00	19.00	31,890
2024-06-28	19.00	19.00	19.00	19.00	0
2024-06-27	19.00	19.00	19.00	19.00	10,463
2024-06-26	18.50	17.00	17.00	19.00	62,354
2024-06-25	19.00	19.00	18.50	18.50	20,119
2024-06-24	19.00	19.00	19.00	19.00	788
2024-06-21	19.00	19.00	18.30	19.00	356
2024-06-20	19.00	19.00	19.00	19.00	1,060
2024-06-19	18.70	19.00	18.70	19.00	634
2024-06-18	19.00	19.00	19.00	19.00	138
2024-06-17	19.00	19.00	19.00	19.00	850
2024-06-14	19.00	19.00	19.00	19.00	0
2024-06-13	19.00	19.00	19.00	19.00	38
2024-06-12	19.00	19.00	19.00	19.00	52,172
2024-06-11	19.00	19.00	19.00	19.00	27,149
2024-06-10	19.00	19.00	19.00	19.00	0
2024-06-07	18.50	19.00	18.50	19.00	12,500
2024-06-06	18.50	18.50	18.50	18.50	152
2024-06-05	18.50	18.50	18.50	18.50	900
2024-06-04	18.50	18.50	18.50	18.50	345
2024-06-03	18.50	18.50	18.50	18.50	7,698
2024-05-31	18.80	19.00	18.50	18.50	6,050
2024-05-30	19.00	19.00	19.00	19.00	0
2024-05-29	19.00	19.00	19.00	19.00	0
2024-05-28	19.00	19.00	19.00	19.00	12,383
2024-05-27	19.00	19.00	19.00	19.00	0
2024-05-24	18.00	19.00	18.00	19.00	24,760
2024-05-23	17.60	18.00	17.60	18.00	273
2024-05-22	18.00	18.00	18.00	18.00	2,540
2024-05-21	18.00	18.00	18.00	18.00	8,643
2024-05-20	18.00	18.00	18.00	18.00	0
2024-05-17	18.00	18.00	18.00	18.00	313
2024-05-16	18.00	18.00	18.00	18.00	0
2024-05-15	18.00	18.00	18.00	18.00	0
2024-05-14	18.00	18.00	18.00	18.00	0
2024-05-13	18.00	18.00	18.00	18.00	2,100
2024-05-10	18.00	18.00	18.00	18.00	56,361
2024-05-09	18.00	18.00	18.00	18.00	4,093
2024-05-08	18.00	18.00	18.00	18.00	3,000
2024-05-07	18.00	18.00	18.00	18.00	14,247
2024-05-06	18.00	18.00	18.00	18.00	0
2024-05-03	18.00	18.00	18.00	18.00	146
2024-05-02	18.00	18.00	18.00	18.00	53,000
2024-05-01	18.00	18.00	18.00	18.00	1,369
2024-04-30	18.00	18.00	18.00	18.00	3,000
2024-04-29	18.00	18.00	18.00	18.00	8
2024-04-26	18.00	18.00	18.00	18.00	28
2024-04-25	18.00	18.00	18.00	18.00	296
2024-04-24	18.00	18.00	18.00	18.00	0
2024-04-23	18.00	18.00	18.00	18.00	1,010
2024-04-22	18.00	18.00	18.00	18.00	0
2024-04-19	18.00	18.00	18.00	18.00	0
2024-04-18	18.00	18.00	18.00	18.00	10,482
2024-04-17	18.00	18.00	18.00	18.00	190
2024-04-16	18.00	18.00	18.00	18.00	0
2024-04-15	18.00	18.00	18.00	18.00	423
2024-04-12	18.00	18.00	16.20	18.00	16
2024-04-11	18.00	16.20	16.20	16.20	223
2024-04-10	18.00	18.00	18.00	18.00	240,677
2024-04-09	18.00	18.00	18.00	18.00	0
2024-04-08	18.00	18.00	16.30	18.00	73,302
2024-04-05	18.00	18.00	18.00	18.00	0
2024-04-04	18.00	19.70	18.00	18.00	11,438
2024-04-03	18.00	18.00	18.00	18.00	0
2024-04-02	18.00	19.70	18.00	18.00	4,454
2024-04-01	18.00	18.00	18.00	18.00	0
2024-03-29	18.00	18.00	18.00	18.00	0
2024-03-28	18.00	18.00	18.00	18.00	9,677
2024-03-27	18.00	18.00	18.00	18.00	1,585
2024-03-26	18.00	18.00	18.00	18.00	0
2024-03-25	18.00	18.00	18.00	18.00	29,280
2024-03-22	18.00	18.00	18.00	18.00	1,500
2024-03-21	18.00	18.00	18.00	18.00	0
2024-03-20	18.00	18.00	18.00	18.00	0
2024-03-19	16.00	18.00	16.00	18.00	558
2024-03-18	18.00	16.20	16.20	16.20	268
2024-03-15	17.00	18.00	17.00	18.00	60,121
2024-03-14	17.00	17.00	17.00	17.00	29,000
2024-03-13	17.00	17.00	17.00	17.00	0
2024-03-12	16.50	17.00	16.50	17.00	10,186
2024-03-11	16.50	16.50	16.50	16.50	3,392
2024-03-08	16.00	16.50	16.00	16.50	6,194
2024-03-07	16.00	16.00	16.00	16.00	1,252
2024-03-06	16.00	16.00	16.00	16.00	4,431
2024-03-05	16.00	16.00	16.00	16.00	0
2024-03-04	16.00	16.00	16.00	16.00	11,114
2024-03-01	16.00	16.00	16.00	16.00	4,431
2024-02-29	16.00	14.50	14.50	16.00	29,926
2024-02-28	16.00	16.00	15.00	16.00	500
2024-02-27	18.00	18.00	16.00	16.00	74,466
2024-02-26	18.00	18.00	18.00	18.00	1,546
2024-02-23	18.00	18.00	18.00	18.00	0
2024-02-22	18.00	18.00	18.00	18.00	20,051
2024-02-21	18.00	18.00	18.00	18.00	3,262
2024-02-20	18.00	18.00	18.00	18.00	0
2024-02-19	18.00	18.00	18.00	18.00	0
2024-02-16	18.00	18.00	18.00	18.00	2,680
2024-02-15	18.00	18.00	18.00	18.00	1,859
2024-02-14	18.00	20.00	18.00	18.00	1,550
2024-02-13	18.50	20.00	16.70	20.00	16,731
2024-02-12	19.00	19.00	18.50	18.50	506
2024-02-09	18.50	18.50	18.50	18.50	0
2024-02-08	18.00	18.50	17.00	18.50	13,511
2024-02-07	18.00	18.00	18.00	18.00	0
2024-02-06	18.00	16.20	16.20	16.20	194
2024-02-05	18.00	18.00	18.00	18.00	459
2024-02-02	18.00	18.00	18.00	18.00	0
2024-02-01	18.00	18.00	18.00	18.00	82
2024-01-31	18.40	18.40	16.60	18.00	2,645
2024-01-30	18.00	18.00	16.40	18.00	4,272
2024-01-29	18.50	18.50	18.00	18.00	16,711
2024-01-26	18.00	19.00	18.00	19.00	8,164
2024-01-25	18.00	18.00	18.00	18.00	0
2024-01-24	18.00	18.00	18.00	18.00	1,500
2024-01-23	18.00	16.20	16.20	16.20	179
2024-01-22	18.00	18.00	18.00	18.00	25,235
2024-01-19	18.00	16.40	16.40	16.40	5,243
2024-01-18	19.00	18.00	17.20	18.00	30,640
2024-01-17	19.00	19.00	19.00	19.00	5,440
2024-01-16	19.00	19.00	19.00	19.00	502
2024-01-15	19.00	19.00	18.00	19.00	201
2024-01-12	19.00	19.00	19.00	19.00	0
2024-01-11	18.00	19.00	18.00	19.00	28,172
2024-01-10	18.00	18.00	18.00	18.00	2,333
2024-01-09	18.00	18.00	18.00	18.00	0
2024-01-08	18.00	18.00	18.00	18.00	0
2024-01-05	18.00	18.00	18.00	18.00	16,561
2024-01-04	18.00	18.00	16.20	18.00	1,894
2024-01-03	18.00	18.00	17.90	17.90	983
2024-01-02	18.00	19.80	19.80	19.80	289
2024-01-01	18.00	18.00	18.00	18.00	0
2023-12-29	18.00	20.00	18.00	18.00	1,414
2023-12-28	18.00	19.50	19.50	19.50	24,328
2023-12-27	16.20	18.40	16.20	18.00	4,818
2023-12-26	18.00	18.00	18.00	18.00	0
2023-12-25	18.00	18.00	18.00	18.00	0
2023-12-22	18.00	18.00	16.00	18.00	18,344
2023-12-21	18.00	16.20	16.20	16.20	1,906
2023-12-20	18.00	18.00	18.00	18.00	0
2023-12-19	18.00	18.00	18.00	18.00	62,409
2023-12-18	18.00	18.00	18.00	18.00	79
2023-12-15	18.00	18.00	18.00	18.00	96
2023-12-14	18.00	18.00	18.00	18.00	2,761
2023-12-13	21.50	18.00	18.00	18.00	90,167
2023-12-12	21.50	21.50	18.00	21.50	9,053
2023-12-11	21.50	19.40	19.40	19.40	258
2023-12-08	23.50	21.50	21.20	21.50	64,100
2023-12-07	20.50	23.50	20.00	23.50	8,149
2023-12-06	18.50	21.00	18.50	21.00	33,869
2023-12-05	18.50	20.20	18.50	20.20	10,053
2023-12-04	18.50	18.50	18.50	18.50	0
2023-12-01	18.50	18.50	18.50	18.50	97
2023-11-30	18.50	18.50	18.50	18.50	132
2023-11-29	18.50	18.50	18.50	18.50	0
2023-11-28	18.50	18.50	18.50	18.50	0
2023-11-27	18.00	19.50	18.00	18.50	21,970
2023-11-24	17.50	18.50	18.00	18.50	13,975
2023-11-23	17.50	20.00	17.30	20.00	460
2023-11-22	17.50	19.20	19.20	19.20	223
2023-11-21	17.50	19.20	17.50	17.50	1,040
2023-11-20	17.50	17.50	17.50	17.50	0
2023-11-17	17.50	17.50	17.50	17.50	2,467
2023-11-16	17.50	17.50	17.50	17.50	0
2023-11-15	15.50	17.50	15.50	17.50	3,123
2023-11-14	17.50	19.10	15.80	15.80	452
2023-11-13	17.50	17.50	17.50	17.50	0
2023-11-10	17.50	15.80	15.80	17.50	795
2023-11-09	17.50	17.50	15.80	17.50	997
2023-11-08	16.50	17.50	16.50	17.50	2,250
2023-11-07	16.50	16.50	16.50	16.50	1,515
2023-11-06	17.50	16.50	15.00	16.50	7,644
2023-11-03	17.50	15.00	15.00	15.00	182
2023-11-02	17.50	15.80	15.80	15.80	265
2023-11-01	17.50	17.50	15.80	17.50	3,464
2023-10-31	17.50	17.50	17.00	17.50	391
2023-10-30	17.50	17.50	15.80	17.50	3,000
2023-10-27	16.50	17.50	14.90	17.50	5,693
2023-10-26	16.50	16.50	15.50	16.50	7,721
2023-10-25	16.10	16.10	16.10	16.50	228
2023-10-24	16.50	16.50	16.50	16.50	0
2023-10-23	14.50	16.50	14.50	16.50	21,669
2023-10-20	14.50	14.50	14.50	14.50	0
2023-10-19	14.50	14.50	14.50	13.10	3,940
2023-10-18	14.50	14.50	13.10	13.10	2,500
2023-10-17	14.50	14.50	14.50	14.50	2,877
2023-10-16	14.50	14.50	14.50	14.50	0
2023-10-13	13.50	14.80	14.80	14.80	5,041
2023-10-12	13.50	13.50	13.50	13.50	0
2023-10-11	13.50	13.50	13.50	13.50	2,579
2023-10-10	13.50	13.50	13.50	13.50	0
2023-10-09	13.50	13.50	13.50	13.50	0
2023-10-06	13.50	12.20	12.20	12.20	1,712
2023-10-05	13.50	13.50	13.50	13.50	0
2023-10-04	13.50	13.50	13.50	13.50	0
2023-10-03	13.50	13.50	13.50	13.50	0
2023-10-02	13.50	13.50	13.50	13.50	6,802
2023-09-29	14.50	13.50	13.20	13.50	11,296
2023-09-28	15.50	15.50	14.50	14.50	6,757
2023-09-27	15.50	15.50	15.50	15.50	0
2023-09-26	15.50	15.50	15.50	15.50	0
2023-09-25	15.50	15.50	15.50	15.50	2,331
2023-09-22	13.80	15.50	13.80	15.50	880
2023-09-21	15.50	14.10	14.10	14.10	402
2023-09-20	15.50	15.50	15.50	15.50	0
2023-09-19	15.50	17.00	14.10	17.00	2,430
2023-09-18	15.50	15.50	14.30	15.50	7,253
2023-09-15	15.50	15.80	15.80	15.80	223
2023-09-14	16.50	16.20	15.50	15.50	18,443
2023-09-13	16.50	18.00	18.00	18.00	5,014
2023-09-12	16.50	16.50	16.50	16.50	0
2023-09-11	16.50	16.50	16.50	16.50	0
2023-09-08	15.20	15.50	14.10	15.50	4,008
2023-09-07	15.50	15.50	15.50	15.50	6,943
2023-09-06	15.50	18.00	16.00	16.00	11,974
2023-09-05	17.50	17.30	15.70	17.30	24,623
2023-09-04	17.50	17.50	17.50	17.50	350
2023-09-01	17.50	18.80	17.50	17.50	22,636
2023-08-31	17.50	17.50	17.50	17.50	0
2023-08-30	18.50	17.50	16.30	16.30	6,299
2023-08-29	18.50	19.50	16.70	18.50	28,458
2023-08-28	18.50	18.50	18.50	18.50	0
2023-08-25	18.50	18.50	18.50	18.50	0
2023-08-24	18.50	18.50	16.00	18.50	1,148
2023-08-23	17.90	19.00	17.10	17.10	8,339
2023-08-22	17.50	18.50	17.50	17.50	19,486
2023-08-21	17.50	17.00	17.00	17.00	18,856
2023-08-18	17.50	15.00	15.00	15.00	532
2023-08-17	17.50	17.50	15.50	15.50	11,763
2023-08-16	17.50	17.50	17.50	17.50	110
2023-08-15	17.50	17.50	17.50	17.50	0
2023-08-14	17.10	17.50	17.10	17.50	1,000
2023-08-11	17.50	17.50	17.50	17.50	0
2023-08-10	17.50	17.50	17.50	17.50	189
2023-08-09	17.50	17.50	17.50	17.50	0
2023-08-08	17.50	19.20	17.50	17.50	8,233
2023-08-07	17.50	20.00	17.50	17.50	1,440
2023-08-04	17.50	19.00	19.00	19.00	7,228
2023-08-03	17.50	19.20	17.30	17.30	5,168
2023-08-02	17.50	19.20	17.30	17.50	2,850
2023-08-01	17.50	17.50	15.90	17.50	1,111
2023-07-31	17.50	20.00	17.50	17.50	10,579
2023-07-28	17.50	20.00	17.50	20.00	2,541
2023-07-27	17.50	19.20	19.20	19.20	12,022
2023-07-26	17.50	19.20	17.50	17.50	219
2023-07-25	17.50	19.20	17.50	17.50	9,685
2023-07-24	17.50	17.50	17.50	17.50	0
2023-07-21	17.50	17.50	17.50	17.50	21,567
2023-07-20	17.50	20.00	20.00	20.00	2,272
2023-07-19	17.50	20.00	20.00	20.00	7,858
2023-07-18	17.50	19.20	17.50	19.20	2,539
2023-07-17	17.50	17.50	17.50	17.50	231
2023-07-14	17.50	17.50	17.50	17.50	0
2023-07-13	17.50	17.00	15.80	17.00	4,173
2023-07-12	17.50	17.50	17.50	17.50	0
2023-07-11	15.50	17.50	15.00	17.50	40,099
2023-07-10	15.50	15.50	15.50	15.50	0
2023-07-07	15.50	15.50	15.50	15.50	500
2023-07-06	15.50	15.50	15.50	15.50	0
2023-07-05	15.50	15.50	15.50	15.50	2,722
2023-07-04	15.50	18.00	15.50	15.50	482
2023-07-03	17.50	18.00	18.00	18.00	56,177
2023-06-30	17.50	19.00	17.50	17.50	29,609
2023-06-29	17.50	17.50	17.50	17.50	0
2023-06-28	17.50	17.50	17.50	17.50	468
2023-06-27	17.50	19.20	19.20	19.20	614
2023-06-26	17.50	17.50	17.50	17.50	0
2023-06-23	17.50	17.50	17.50	17.50	346
2023-06-22	17.50	19.20	17.50	17.50	1,008
2023-06-21	17.50	19.20	17.50	19.20	1,682
2023-06-20	17.50	17.50	17.50	17.50	17,830
2023-06-19	17.50	17.50	17.50	17.50	9,513
2023-06-16	17.50	19.20	19.20	17.50	273
2023-06-15	17.50	17.50	17.50	17.50	2,872
2023-06-14	17.50	17.50	17.50	17.50	0
2023-06-13	16.50	17.50	16.50	17.50	1,009
2023-06-12	16.50	16.50	16.50	16.50	262
2023-06-09	16.50	16.50	16.50	16.50	0
2023-06-08	16.50	16.50	16.50	16.50	0
2023-06-07	16.50	16.50	16.50	16.50	0
2023-06-06	16.50	16.50	16.50	16.50	0
2023-06-05	16.50	16.50	16.50	16.50	262
2023-06-02	16.50	16.50	16.50	16.50	0
2023-06-01	16.50	16.50	16.50	16.50	0
2023-05-31	16.50	16.50	16.50	16.50	2,609
2023-05-30	16.50	16.50	16.50	16.50	0
2023-05-29	16.50	16.50	16.50	16.50	0
2023-05-26	16.50	16.50	16.50	16.50	0
2023-05-25	16.50	16.50	16.50	16.50	0
2023-05-24	16.50	16.50	16.50	16.50	2,639
2023-05-23	16.50	16.50	16.50	16.50	2,824
2023-05-22	16.10	16.10	16.10	16.50	219
2023-05-19	16.50	18.10	16.50	16.50	219
2023-05-18	16.50	18.10	16.50	16.50	165
2023-05-17	16.50	16.50	16.50	16.50	3,931
2023-05-16	16.50	16.50	16.50	16.50	0
2023-05-15	16.50	18.10	16.50	16.50	6,579
2023-05-12	16.50	16.50	16.50	16.50	0
2023-05-11	16.50	16.50	16.50	16.50	1,570
2023-05-10	16.50	16.50	16.50	16.50	2,165
2023-05-09	17.50	19.20	16.50	16.50	8,661
2023-05-08	17.50	17.50	17.50	17.50	0
2023-05-05	17.50	17.50	17.50	17.50	508
2023-05-04	17.50	17.50	17.50	17.50	231
2023-05-03	17.50	17.50	17.50	17.50	10,842
2023-05-02	17.50	17.50	17.50	17.50	198
2023-05-01	17.50	17.50	17.50	17.50	0
2023-04-28	17.50	17.50	17.50	17.50	2,446
2023-04-27	17.50	17.50	16.00	17.50	137
2023-04-26	16.00	17.50	16.00	17.50	219
2023-04-25	17.50	17.50	17.50	17.50	0
2023-04-24	16.50	15.00	15.00	15.00	11,172
2023-04-21	16.50	16.50	14.90	16.50	1,186
2023-04-20	16.50	16.50	16.50	16.50	0
2023-04-19	16.90	18.00	16.50	16.50	1,472
2023-04-18	16.00	16.50	14.50	16.50	29,949
2023-04-17	17.00	16.00	16.00	16.00	15,483
2023-04-14	17.00	17.00	17.00	17.00	0
2023-04-13	17.40	18.70	17.00	17.00	1,962
2023-04-12	17.00	17.00	17.00	17.00	2,972
2023-04-11	17.00	17.00	17.00	17.00	9,738
2023-04-10	17.00	17.00	17.00	17.00	0
2023-04-07	17.00	17.00	17.00	17.00	0
2023-04-06	16.60	17.00	15.40	17.00	1,917
2023-04-05	20.00	20.00	17.00	17.00	5,000
2023-04-04	20.00	20.00	20.00	20.00	0
2023-04-03	20.00	20.00	20.00	20.00	0
2023-03-31	20.00	18.10	18.10	18.10	17,547
2023-03-30	20.00	20.00	20.00	20.00	0
2023-03-29	20.00	24.00	20.00	23.00	3,111
2023-03-28	22.00	24.00	24.00	24.00	38,166
2023-03-27	22.00	22.00	22.00	22.00	0
2023-03-24	22.00	22.00	22.00	22.00	0
2023-03-23	22.00	22.00	22.00	22.00	0
2023-03-22	21.60	22.00	19.80	22.00	185
2023-03-21	22.00	22.00	22.00	22.00	0
2023-03-20	22.00	22.00	22.00	22.00	0
2023-03-17	22.00	22.00	22.00	22.00	0
2023-03-16	22.00	20.00	20.00	20.00	5,023
2023-03-15	24.00	26.00	18.00	22.00	131
2023-03-14	22.40	24.00	22.00	24.00	10,394
2023-03-13	22.00	22.00	18.00	22.00	970
2023-03-10	20.00	20.00	19.00	21.00	39,516
2023-03-09	21.00	23.00	21.00	21.00	3,025
2023-03-08	21.00	23.00	21.00	23.00	7,689
2023-03-07	21.00	21.00	21.00	21.00	12,839
2023-03-06	21.00	21.00	21.00	21.00	23,149
2023-03-03	21.00	21.00	21.00	21.00	0
2023-03-02	21.00	21.00	21.00	21.00	0
2023-03-01	21.00	21.00	21.00	21.00	0
2023-02-28	21.00	21.00	21.00	21.00	311
2023-02-27	23.00	23.00	21.00	21.00	3,037
2023-02-24	23.00	23.00	23.00	23.00	4,203
2023-02-23	23.00	23.00	23.00	23.00	0
2023-02-22	23.00	23.00	23.00	23.00	0
2023-02-21	23.00	23.00	20.80	23.00	871
2023-02-20	23.00	23.00	23.00	23.00	0
2023-02-17	23.00	23.00	23.00	23.00	35,000
2023-02-16	23.00	23.00	23.00	23.00	0
2023-02-15	22.00	22.00	22.00	22.00	0
2023-02-14	21.60	22.00	21.60	22.00	78
2023-02-13	22.00	22.00	22.00	22.00	5,529
2023-02-10	25.60	25.60	22.00	22.00	4,442
2023-02-09	23.00	25.20	25.00	25.00	31,356
2023-02-08	23.00	23.00	23.00	23.00	20,000
2023-02-07	24.00	24.00	23.00	23.00	1,728
2023-02-06	24.00	24.00	24.00	24.00	0
2023-02-03	24.00	24.00	24.00	24.00	0
2023-02-02	25.00	25.00	24.00	24.00	6,300
2023-02-01	25.00	25.00	25.00	25.00	0
2023-01-31	27.00	27.00	25.00	25.00	3,100
2023-01-30	27.00	27.00	27.00	27.00	0
2023-01-27	27.00	27.00	27.00	27.00	45
2023-01-26	26.40	27.00	26.40	27.00	200
2023-01-25	28.00	28.00	27.00	27.00	5,800
2023-01-24	28.00	28.00	28.00	28.00	50
2023-01-23	28.00	28.00	28.00	28.00	61
2023-01-20	28.00	28.00	28.00	28.00	0
2023-01-19	28.00	28.00	28.00	28.00	0
2023-01-18	28.60	28.60	28.00	28.00	305
2023-01-17	28.00	28.00	28.00	28.00	42
2023-01-16	28.00	28.00	28.00	28.00	28
2023-01-13	28.00	28.00	28.00	28.00	30,000
2023-01-12	27.40	28.00	27.40	28.00	270
2023-01-11	28.00	28.00	28.00	28.00	0
2023-01-10	28.00	28.00	28.00	28.00	0
2023-01-09	28.00	28.00	28.00	28.00	2,000
2023-01-06	28.00	28.00	28.00	28.00	0
2023-01-05	28.00	28.00	28.00	28.00	3,040
2023-01-04	23.00	26.00	23.00	26.00	6,000
2023-01-03	24.00	24.00	23.00	23.00	8,360
2023-01-02	24.00	24.00	24.00	24.00	0
2022-12-30	24.00	24.00	24.00	24.00	0
2022-12-29	23.40	24.00	23.40	24.00	1,860
2022-12-28	24.00	24.00	24.00	24.00	2,558
2022-12-27	24.00	24.00	24.00	24.00	0
2022-12-26	24.00	24.00	24.00	24.00	0
2022-12-23	23.40	24.00	23.00	24.00	4,770
2022-12-22	24.00	24.00	23.00	23.00	4,163
2022-12-21	24.00	24.00	24.00	24.00	0
2022-12-20	24.00	24.00	24.00	24.00	2,000
2022-12-19	25.00	25.00	25.00	25.00	3,634
2022-12-16	25.00	25.00	25.00	25.00	0
2022-12-15	25.00	25.00	25.00	25.00	0
2022-12-14	25.00	25.00	25.00	25.00	0
2022-12-13	28.00	26.00	26.00	26.00	47,870
2022-12-12	30.00	30.00	28.00	28.00	25,959
2022-12-09	30.00	30.00	30.00	30.00	2,500
2022-12-08	30.00	30.00	30.00	30.00	0
2022-12-07	30.00	30.00	30.00	30.00	0
2022-12-06	30.00	30.00	30.00	30.00	0
2022-12-05	32.00	32.80	30.00	30.00	17,107
2022-12-02	32.00	32.00	32.00	32.00	11,485
2022-12-01	30.00	32.00	30.00	32.00	27,962
2022-11-30	29.00	30.00	29.80	30.00	16,517
2022-11-29	25.00	29.00	25.00	29.00	15,373
2022-11-28	24.00	25.00	24.00	25.00	5,200
2022-11-25	23.00	24.00	23.00	24.00	3,000
2022-11-24	21.00	23.00	21.00	23.00	26,624
2022-11-23	21.00	21.00	21.00	21.00	0
2022-11-22	21.00	21.00	21.00	21.00	3,400
2022-11-21	21.00	21.00	21.00	21.00	0
2022-11-18	21.00	21.00	21.00	21.00	0
2022-11-17	20.00	21.00	20.00	21.00	2,302
2022-11-16	19.00	20.00	19.00	20.00	8,506
2022-11-15	19.00	19.00	19.00	19.00	300
2022-11-14	19.00	19.00	19.00	19.00	27,106
2022-11-11	19.00	19.00	19.00	19.00	0
2022-11-10	19.00	19.00	19.00	19.00	552
2022-11-09	19.00	19.00	19.00	19.00	0
2022-11-08	18.00	19.00	18.00	19.00	2,000
2022-11-07	18.00	18.00	18.00	18.00	0
2022-11-04	18.00	18.00	18.00	18.00	13,370
2022-11-03	17.00	18.00	17.00	18.00	2,000
2022-11-02	17.00	17.00	17.00	17.00	0
2022-11-01	17.00	17.00	17.00	17.00	0
2022-10-31	17.00	17.00	17.00	17.00	2,006
2022-10-28	17.00	17.00	17.00	17.00	0
2022-10-27	17.00	17.00	17.00	17.00	3,231
2022-10-26	13.00	17.00	13.00	17.00	2,000
2022-10-25	13.00	13.00	13.00	13.00	0
2022-10-24	13.00	13.00	13.00	13.00	87
2022-10-21	13.00	13.00	13.00	13.00	0
2022-10-20	13.00	13.00	13.00	13.00	0
2022-10-19	13.00	13.00	13.00	13.00	0
2022-10-18	13.00	13.00	13.00	13.00	0
2022-10-17	13.00	13.00	13.00	13.00	0
2022-10-14	13.00	13.00	13.00	13.00	0
2022-10-13	13.00	13.00	13.00	13.00	2,972
2022-10-12	13.00	13.00	13.00	13.00	0
2022-10-11	13.00	13.00	13.00	13.00	760
2022-10-10	12.00	13.00	12.00	13.00	10,000
2022-10-07	15.00	15.00	12.00	12.00	11,665
2022-10-06	15.00	15.00	15.00	15.00	0
2022-10-05	15.00	15.00	15.00	15.00	0
2022-10-04	15.00	15.00	15.00	15.00	0
2022-10-03	15.00	15.00	15.00	15.00	0
2022-09-30	17.00	17.00	15.00	15.00	29,600
2022-09-29	17.00	17.00	17.00	17.00	0
2022-09-28	17.00	17.00	17.00	17.00	0
2022-09-27	17.00	17.00	17.00	17.00	1,835
2022-09-26	17.00	17.00	17.00	17.00	0
2022-09-23	17.00	17.00	17.00	17.00	5,860
2022-09-22	17.00	17.00	17.00	17.00	20,000
2022-09-21	17.00	17.00	17.00	17.00	4,930
2022-09-20	17.00	17.00	17.00	17.00	0
2022-09-19	17.00	17.00	17.00	17.00	0
2022-09-16	17.00	17.00	17.00	17.00	783
2022-09-15	17.00	17.00	17.00	17.00	0
2022-09-14	17.00	17.00	17.00	17.00	65
2022-09-13	17.00	17.00	17.00	17.00	17,937
2022-09-12	17.00	17.00	17.00	17.00	1,845
2022-09-09	17.00	17.00	17.00	17.00	0
2022-09-08	17.00	17.00	17.00	17.00	2,214
2022-09-07	15.00	15.00	15.00	15.00	0
2022-09-06	15.00	15.00	15.00	15.00	0
2022-09-05	15.00	15.00	15.00	15.00	10,574
2022-09-02	15.00	17.00	17.00	15.00	22,910
2022-09-01	15.00	15.00	15.00	15.00	0
2022-08-31	15.00	15.00	15.00	15.00	0
2022-08-30	15.00	15.00	15.00	15.00	713
2022-08-29	15.00	15.00	15.00	15.00	0
2022-08-26	15.00	15.00	15.00	15.00	2,429
2022-08-25	15.00	16.00	16.00	16.00	37,324
2022-08-24	15.00	15.00	15.00	15.00	0
2022-08-23	15.00	15.00	15.00	15.00	0
2022-08-22	15.00	15.00	15.00	15.00	599
2022-08-19	15.00	15.00	15.00	15.00	0
2022-08-18	15.00	15.00	15.00	15.00	0
2022-08-17	15.00	15.00	15.00	15.00	0
2022-08-16	15.00	15.00	15.00	15.00	1,042
2022-08-15	15.00	15.00	15.00	15.00	625
2022-08-12	15.00	15.00	15.00	15.00	554
2022-08-11	15.00	15.00	15.00	15.00	0
2022-08-10	15.00	15.00	15.00	15.00	1,288
2022-08-09	15.00	15.00	15.00	15.00	5,193
2022-08-08	15.00	15.00	15.00	15.00	5,909
2022-08-05	15.00	15.00	15.00	15.00	0
2022-08-04	15.00	15.00	15.00	15.00	0
2022-08-03	15.00	15.00	15.00	15.00	0
2022-08-02	15.00	15.00	15.00	15.00	10,239
2022-08-01	15.00	15.00	15.00	15.00	0
2022-07-29	15.00	15.00	15.00	15.00	0
2022-07-28	15.00	15.00	15.00	15.00	0
2022-07-27	15.00	15.00	15.00	15.00	0
2022-07-26	15.00	15.00	15.00	15.00	0
2022-07-25	15.00	15.00	15.00	15.00	510
2022-07-22	15.00	15.00	15.00	15.00	0
2022-07-21	15.00	15.00	15.00	15.00	32,709
2022-07-20	18.00	18.00	15.00	15.00	32,380
2022-07-19	18.00	18.00	18.00	18.00	2,337
2022-07-18	19.00	19.00	18.00	18.00	11,000
2022-07-15	19.00	19.00	19.00	19.00	0
2022-07-14	18.60	18.60	18.60	19.00	540
2022-07-13	19.00	19.00	19.00	19.00	0
2022-07-12	19.00	19.00	19.00	19.00	0
2022-07-11	19.00	19.00	19.00	19.00	142
2022-07-08	19.00	19.00	19.00	19.00	0
2022-07-07	24.00	24.00	19.00	19.00	49,199
2022-07-06	25.00	25.00	25.00	25.00	2,673
2022-07-05	25.00	25.00	25.00	25.00	0
2022-07-04	25.00	25.00	25.00	25.00	0
2022-07-01	25.00	25.00	25.00	25.00	0
2022-06-30	25.00	25.00	25.00	25.00	0
2022-06-29	26.00	26.00	25.00	25.00	8,361
2022-06-28	26.00	26.00	26.00	26.00	0
2022-06-27	26.00	26.00	26.00	26.00	0
2022-06-24	26.00	26.00	26.00	26.00	0
2022-06-23	26.00	26.00	26.00	26.00	1,071
2022-06-22	26.00	26.00	26.00	26.00	0
2022-06-21	26.00	26.00	26.00	26.00	0
2022-06-20	27.00	27.00	25.00	26.00	26,576
2022-06-17	27.00	27.00	27.00	27.00	0
2022-06-16	27.00	27.00	27.00	27.00	0
2022-06-15	27.00	27.00	27.00	27.00	0
2022-06-14	26.00	27.00	26.00	27.00	8,252
2022-06-13	26.00	26.00	26.00	26.00	327
2022-06-10	27.00	27.00	27.00	27.00	156
2022-06-09	27.00	27.00	27.00	27.00	0
2022-06-08	27.00	27.00	27.00	27.00	0
2022-06-07	27.00	27.00	27.00	27.00	0
2022-06-06	27.00	27.00	27.00	27.00	168
2022-06-03	27.00	27.00	27.00	27.00	0
2022-06-02	27.00	27.00	27.00	27.00	0
2022-06-01	27.00	27.00	27.00	27.00	0
2022-05-31	27.00	27.00	27.00	27.00	0
2022-05-30	27.00	27.00	27.00	27.00	2,338
2022-05-27	27.00	27.00	27.00	27.00	0
2022-05-26	25.00	27.00	25.00	27.00	4,106
2022-05-25	25.00	25.00	25.00	25.00	3,518
2022-05-24	25.00	25.00	25.00	25.00	0
2022-05-23	25.00	25.00	25.00	25.00	0
2022-05-20	24.00	25.00	24.00	25.00	11,721
2022-05-19	24.00	24.00	24.00	24.00	0
2022-05-18	24.00	24.00	24.00	24.00	0
2022-05-17	24.00	24.00	24.00	24.00	3,730
2022-05-16	24.00	24.00	24.00	24.00	0
2022-05-13	24.00	24.00	24.00	24.00	751
2022-05-12	25.00	25.00	24.00	24.00	12,872
2022-05-11	25.00	25.00	25.00	25.00	166
2022-05-10	25.00	25.00	25.00	25.00	2,069
2022-05-09	25.00	25.00	25.00	25.00	43
2022-05-06	25.00	25.00	25.00	25.00	1,000
2022-05-05	25.00	25.00	25.00	25.00	0
2022-05-04	25.00	25.00	25.00	25.00	14
2022-05-03	25.00	25.00	25.00	25.00	0
2022-05-02	25.00	25.00	25.00	25.00	0
2022-04-29	25.00	25.00	25.00	25.00	3,547
2022-04-28	25.00	25.00	25.00	25.00	0
2022-04-27	25.00	25.00	25.00	25.00	1,834
2022-04-26	26.00	26.00	25.00	25.00	10,664
2022-04-25	26.00	26.00	26.00	26.00	282
2022-04-22	26.00	26.00	26.00	26.00	0
2022-04-21	25.00	26.00	25.00	26.00	3,749
2022-04-20	24.00	25.00	24.00	25.00	2,590
2022-04-19	24.00	24.00	24.00	24.00	1
2022-04-18	24.00	24.00	24.00	24.00	0
2022-04-15	24.00	24.00	24.00	24.00	0
2022-04-14	25.00	25.00	24.00	24.00	5,066
2022-04-13	25.00	25.00	25.00	25.00	0
2022-04-12	25.00	25.00	25.00	25.00	0
2022-04-11	24.00	25.00	24.00	25.00	27,217
2022-04-08	24.00	24.00	24.00	24.00	0
2022-04-07	24.00	24.00	24.00	24.00	0
2022-04-06	24.00	24.00	24.00	24.00	1,872
2022-04-05	24.00	24.00	24.00	24.00	0
2022-04-04	24.00	24.00	24.00	24.00	0
2022-04-01	23.00	24.00	23.00	24.00	16,638
2022-03-31	23.00	23.00	23.00	23.00	0
2022-03-30	24.00	24.00	23.00	23.00	369
2022-03-29	25.00	25.00	24.00	24.00	11,444
2022-03-28	25.00	25.00	25.00	25.00	1,000
2022-03-25	25.00	25.00	25.00	25.00	0
2022-03-24	25.00	25.00	25.00	25.00	0
2022-03-23	25.00	25.00	25.00	25.00	0
2022-03-22	26.00	26.00	25.00	25.00	4,686
2022-03-21	26.00	26.00	26.00	26.00	667
2022-03-18	27.00	27.00	26.00	26.00	3,098
2022-03-17	27.00	27.00	27.00	27.00	0
2022-03-16	27.00	27.00	27.00	27.00	0
2022-03-15	27.00	27.00	27.00	27.00	0
2022-03-14	27.00	27.80	26.00	27.00	25,731
2022-03-11	27.00	27.00	27.00	27.00	0
2022-03-10	27.00	27.00	27.00	27.00	2,366
2022-03-09	27.00	27.00	27.00	27.00	13,763
2022-03-08	26.00	27.00	26.00	27.00	36,144
2022-03-07	26.00	26.00	26.00	26.00	0
2022-03-04	27.00	27.80	27.80	27.00	1,500
2022-03-03	28.00	28.00	27.00	27.00	1,944
2022-03-02	28.00	28.00	28.00	28.00	2,144
2022-03-01	27.00	29.00	27.00	28.00	11,438
2022-02-28	27.00	27.00	27.00	27.00	200
2022-02-25	27.00	27.00	27.00	27.00	3,000
2022-02-24	27.00	27.00	27.00	27.00	0
2022-02-23	28.00	28.00	28.00	28.00	0
2022-02-22	28.00	28.00	28.00	28.00	4,061
2022-02-21	29.00	29.00	29.00	29.00	25
2022-02-18	29.00	29.00	29.00	29.00	0
2022-02-17	29.00	29.00	29.00	29.00	0
2022-02-16	29.00	29.00	29.00	29.00	0
2022-02-15	29.00	29.00	29.00	29.00	0
2022-02-14	29.00	29.00	29.00	29.00	0
2022-02-11	29.00	29.00	29.00	29.00	0
2022-02-10	29.00	29.00	29.00	29.00	681
2022-02-09	29.00	30.00	29.00	29.00	10,584
2022-02-08	29.00	29.00	29.00	29.00	100
2022-02-07	29.00	29.00	29.00	29.00	0
2022-02-04	29.00	29.00	29.00	29.00	1,832
2022-02-03	29.00	29.00	29.00	29.00	313
2022-02-02	22.00	29.00	22.00	29.00	32,097
2022-02-01	22.00	22.00	22.00	22.00	0
2022-01-31	23.00	23.00	22.00	22.00	1,755
2022-01-28	23.00	23.00	23.00	23.00	0
2022-01-27	23.00	23.00	23.00	23.00	500
2022-01-26	23.00	23.00	23.00	23.00	7,687
2022-01-25	23.00	23.00	23.00	23.00	0
2022-01-24	23.00	23.00	23.00	23.00	195
2022-01-21	23.00	23.00	23.00	23.00	0
2022-01-20	23.00	23.00	23.00	23.00	782
2022-01-19	25.00	25.00	23.00	23.00	14,733
2022-01-18	25.00	25.00	25.00	25.00	1,500
2022-01-17	26.00	26.00	25.00	25.00	5,780
2022-01-14	26.00	26.00	26.00	26.00	7,302
2022-01-13	26.00	26.00	26.00	26.00	0
2022-01-12	25.00	26.00	25.00	26.00	9,687
2022-01-11	25.00	25.00	25.00	25.00	1,490
2022-01-10	25.00	25.00	25.00	25.00	1,004
2022-01-07	25.00	25.00	25.00	25.00	5,855
2022-01-06	25.00	25.00	25.00	25.00	9,467
2022-01-05	25.00	25.00	25.00	25.00	0
2022-01-04	25.00	25.00	25.00	25.00	0
2022-01-03	25.00	25.00	25.00	25.00	0
2021-12-31	25.00	25.00	25.00	25.00	0
2021-12-30	23.00	25.00	23.00	25.00	23,470
2021-12-29	23.00	23.00	23.00	23.00	2,928
2021-12-28	23.00	23.00	23.00	23.00	0
2021-12-27	23.00	23.00	23.00	23.00	0
2021-12-24	23.00	23.00	23.00	23.00	0
2021-12-23	23.00	23.00	23.00	23.00	3,101
2021-12-22	23.00	23.00	23.00	23.00	0
2021-12-21	24.00	24.00	23.00	23.00	1,267
2021-12-20	24.00	24.00	24.00	24.00	3,009
2021-12-17	24.00	24.00	24.00	24.00	1,997
2021-12-16	24.00	24.00	24.00	24.00	3,878
2021-12-15	24.00	24.00	24.00	24.00	3,981
2021-12-14	24.00	24.00	24.00	24.00	0
2021-12-13	25.00	25.00	24.00	24.00	8,549
2021-12-10	25.00	25.00	25.00	25.00	2,402
2021-12-09	25.00	25.00	25.00	25.00	416
2021-12-08	25.00	26.00	25.00	25.00	15,477
2021-12-07	26.00	26.00	24.00	25.00	20,156
2021-12-06	26.00	26.00	26.00	26.00	849
2021-12-03	26.00	26.00	26.00	26.00	0
2021-12-02	26.00	26.00	26.00	26.00	660
2021-12-01	26.00	26.00	26.00	26.00	0
2021-11-30	26.00	26.00	26.00	26.00	0
2021-11-29	26.00	26.00	26.00	26.00	0
2021-11-26	25.00	26.00	25.00	26.00	2,158
2021-11-25	29.40	29.40	27.00	27.00	9,393
2021-11-24	29.00	29.00	29.00	29.00	0
2021-11-23	29.00	29.00	29.00	29.00	1,200
2021-11-22	29.00	29.00	29.00	29.00	0
2021-11-19	29.00	29.00	29.00	29.00	0
2021-11-18	29.00	29.00	29.00	29.00	386
2021-11-17	30.00	30.00	29.00	29.00	4,534
2021-11-16	30.00	30.00	30.00	30.00	2,810
2021-11-15	28.00	30.00	28.00	30.00	15,699
2021-11-12	28.00	28.00	28.00	28.00	0
2021-11-11	28.00	28.00	28.00	28.00	0
2021-11-10	27.00	28.00	27.00	28.00	9,568
2021-11-09	29.00	29.00	27.00	27.00	16,619
2021-11-08	29.00	29.00	29.00	29.00	82,000
2021-11-05	29.00	29.00	29.00	29.00	0
2021-11-04	28.00	29.00	28.00	29.00	8,591
2021-11-03	28.00	28.00	28.00	28.00	1,087
2021-11-02	27.00	28.00	27.00	28.00	15,330
2021-11-01	28.50	28.50	27.00	27.00	3,010
2021-10-29	30.50	30.50	28.50	28.50	21,048
2021-10-28	30.50	30.50	30.50	30.50	0
2021-10-27	30.50	30.50	30.50	30.50	2,448
2021-10-26	30.50	30.50	30.50	30.50	0
2021-10-25	30.50	30.50	30.50	30.50	0
2021-10-22	29.50	28.80	28.80	30.50	6,364
2021-10-21	29.50	29.50	29.50	29.50	1,002
2021-10-20	28.50	29.50	28.50	29.50	23,319
2021-10-19	28.50	28.50	28.50	28.50	3,079
2021-10-18	29.50	29.50	29.50	29.50	1,407
2021-10-15	30.50	29.60	29.60	29.50	19,793
2021-10-14	30.50	30.50	30.50	30.50	2,000
2021-10-13	30.50	30.50	30.50	30.50	0
2021-10-12	31.50	31.50	30.50	30.50	5,986
2021-10-11	32.50	32.50	31.50	31.50	4,331
2021-10-08	32.50	32.50	32.50	32.50	2,114
2021-10-07	32.50	32.50	32.50	32.50	0
2021-10-06	32.50	32.50	32.50	32.50	0
2021-10-05	32.50	32.50	32.50	32.50	0
2021-10-04	32.50	32.50	32.50	32.50	2,953
2021-10-01	32.50	32.50	32.50	32.50	0
2021-09-30	33.50	33.50	32.50	32.50	2,467
2021-09-29	33.50	33.50	33.50	33.50	0
2021-09-28	33.50	33.50	33.50	33.50	8,866
2021-09-27	33.50	34.50	33.50	33.50	29,879
2021-09-24	33.50	33.50	33.50	33.50	1,623
2021-09-23	31.50	33.50	31.50	33.50	9,794
2021-09-22	28.50	31.70	28.50	31.50	12,647
2021-09-21	28.50	28.50	28.50	28.50	0

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

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

Share	Price	Volume
Forgent (FORG)	0.0075	1,102,152,414
80 Mile (80M)	1.06	615,521,741
Empyrean (EME)	0.044	464,156,554
Kefi Gold & Copper (KEFI)	0.69	431,183,089
Nativo Resources (NTVO)	0.395	388,287,084