BARK.L Share History

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

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

Date	Open	High	Low	Close	Volume
2024-01-30	3.50	3.60	3.50	3.60	179,246
2024-01-29	2.75	3.50	2.75	3.50	757,481
2024-01-26	3.50	3.50	2.75	2.75	254,320
2024-01-25	3.50	3.50	3.40	3.50	47,936
2024-01-24	3.50	3.50	3.50	3.50	33,784
2024-01-23	3.50	3.50	3.50	3.50	55,378
2024-01-22	3.75	3.75	3.50	3.50	54,992
2024-01-19	3.90	3.90	3.75	3.75	160,467
2024-01-18	3.90	3.90	3.90	3.90	14,588
2024-01-17	4.25	4.25	3.75	3.90	90,501
2024-01-16	4.50	4.50	4.25	4.25	30,290
2024-01-15	5.00	5.00	4.50	4.50	83,922
2024-01-12	5.00	5.00	5.00	5.00	28,882
2024-01-11	5.00	5.00	5.00	5.00	654
2024-01-10	5.38	5.38	5.00	5.00	46,136
2024-01-09	5.38	5.38	5.38	5.38	38,295
2024-01-08	5.95	5.95	5.38	5.38	197,012
2024-01-05	6.00	6.00	5.95	5.95	68,181
2024-01-04	6.00	6.00	6.00	6.00	0
2024-01-03	6.00	6.00	6.00	6.00	28,242
2024-01-02	6.30	6.30	6.00	6.00	0
2024-01-01	6.35	6.35	6.35	6.35	0
2023-12-29	6.35	6.35	6.35	6.35	24,497
2023-12-28	6.35	6.35	6.35	6.35	16
2023-12-27	6.35	6.35	6.35	6.35	16,813
2023-12-26	6.35	6.35	6.35	6.35	0
2023-12-25	6.35	6.35	6.35	6.35	0
2023-12-22	6.35	6.35	6.35	6.35	280
2023-12-21	6.35	6.35	6.35	6.35	15,120
2023-12-20	6.35	6.35	6.35	6.35	0
2023-12-19	6.35	6.35	6.35	6.35	17,742
2023-12-18	6.35	6.35	6.35	6.35	24,624
2023-12-15	6.35	6.35	6.35	6.35	16,742
2023-12-14	6.35	5.75	5.75	6.35	709
2023-12-13	6.35	6.35	6.35	6.35	124
2023-12-12	6.35	6.35	6.35	6.35	0
2023-12-11	6.00	6.35	6.00	6.35	14,006
2023-12-08	6.00	6.00	6.00	6.00	70,000
2023-12-07	6.00	6.00	6.00	6.00	301
2023-12-06	6.00	6.00	6.00	6.00	178,036
2023-12-05	6.00	6.00	6.00	6.00	17,461
2023-12-04	6.00	6.00	6.00	6.00	115,067
2023-12-01	6.00	6.00	6.00	6.00	24,109
2023-11-30	5.75	6.00	5.75	6.00	68,476
2023-11-29	5.75	5.75	5.75	5.75	0
2023-11-28	5.50	5.75	5.50	5.75	125,578
2023-11-27	5.50	5.50	5.50	5.50	42,610
2023-11-24	5.50	5.50	5.50	5.50	11,623
2023-11-23	5.50	5.50	5.50	5.50	53,255
2023-11-22	5.75	5.75	5.50	5.50	19,439
2023-11-21	5.75	5.75	5.75	5.75	15,115
2023-11-20	6.00	6.00	5.75	5.75	10,304
2023-11-17	6.00	6.00	6.00	6.00	58,172
2023-11-16	6.00	6.00	6.00	6.00	59,329
2023-11-15	6.00	6.00	6.00	6.00	47,469
2023-11-14	6.00	6.00	6.00	6.00	103,085
2023-11-13	6.00	6.00	6.00	6.00	12,898
2023-11-10	6.00	6.00	6.00	6.00	15,118
2023-11-09	6.00	6.00	6.00	6.00	310,654
2023-11-08	6.00	6.00	6.00	6.00	100,791
2023-11-07	6.00	6.00	6.00	6.00	1,093
2023-11-06	5.75	6.00	5.75	6.00	2,537
2023-11-03	5.75	5.75	5.75	5.75	151
2023-11-02	5.75	5.75	5.75	5.75	8,989
2023-11-01	5.75	5.75	5.75	5.75	31,804
2023-10-31	5.60	5.75	5.60	5.75	921,226
2023-10-30	5.60	5.60	5.60	5.60	36,269
2023-10-27	5.60	5.60	5.60	5.60	14,500
2023-10-26	5.60	5.60	5.60	5.60	0
2023-10-25	5.40	5.60	5.40	5.60	34,419
2023-10-24	5.40	5.40	5.40	5.40	5,110
2023-10-23	5.50	5.50	5.40	5.40	47,174
2023-10-20	5.50	5.50	5.50	5.50	63,224
2023-10-19	5.50	5.50	5.50	5.50	58,792
2023-10-18	5.60	5.60	5.50	5.50	187,932
2023-10-17	5.60	5.60	5.60	5.60	0
2023-10-16	5.60	5.60	5.60	5.60	15,389
2023-10-13	5.60	5.60	5.60	5.60	18,221
2023-10-12	5.60	5.60	5.60	5.60	0
2023-10-11	5.60	5.60	5.60	5.60	0
2023-10-10	5.60	5.60	5.60	5.60	26,879
2023-10-09	5.85	5.85	5.60	5.60	2,448
2023-10-06	5.85	5.85	5.85	5.85	16,152
2023-10-05	5.85	5.85	5.85	5.85	491,372
2023-10-04	5.85	6.10	6.10	6.10	434,887
2023-10-03	5.85	5.85	5.85	5.85	4,990
2023-10-02	6.25	6.25	5.75	5.85	1,283,396
2023-09-29	6.50	6.50	5.75	6.25	259,596
2023-09-28	7.25	7.25	7.25	7.25	11,476
2023-09-27	7.25	7.25	7.25	7.25	8,553
2023-09-26	7.25	7.25	7.25	7.25	0
2023-09-25	7.25	7.25	7.25	7.25	12,380
2023-09-22	7.75	8.00	8.00	7.25	58,108
2023-09-21	8.25	8.25	7.75	7.75	34,630
2023-09-20	8.25	8.25	8.25	8.25	64,857
2023-09-19	8.25	8.25	8.25	8.25	214,071
2023-09-18	7.75	7.75	7.75	7.75	151,463
2023-09-15	7.25	7.75	7.25	7.75	135,431
2023-09-14	7.50	7.50	7.25	7.25	86,095
2023-09-13	7.75	8.45	7.50	7.50	72,942
2023-09-12	7.25	8.40	7.75	7.75	190,311
2023-09-11	4.00	7.90	7.00	7.90	1,554,682
2023-09-08	3.00	3.00	3.00	3.00	18,602
2023-09-07	3.00	3.00	3.00	3.00	1,138
2023-09-06	3.00	3.00	3.00	3.00	2,042
2023-09-05	3.00	3.00	3.00	3.00	30,559
2023-09-04	2.85	3.00	2.85	3.00	26,595
2023-09-01	2.60	2.85	2.60	2.85	199,231
2023-08-31	2.75	2.75	2.50	2.60	375,111
2023-08-30	3.25	3.25	2.65	2.75	325,795
2023-08-29	3.25	3.25	3.25	3.25	283,309
2023-08-28	3.25	3.25	3.25	3.25	0
2023-08-25	3.05	3.25	3.05	3.25	98,844
2023-08-24	3.05	3.05	3.05	3.05	692
2023-08-23	3.05	3.05	3.05	3.05	0
2023-08-22	2.70	3.05	2.70	3.05	93,490
2023-08-21	2.70	2.70	2.70	2.70	170,365
2023-08-18	2.70	2.70	2.70	2.70	33,654
2023-08-17	3.00	3.00	2.65	2.70	526,134
2023-08-16	3.00	3.00	3.00	3.00	0
2023-08-15	3.00	3.00	3.00	3.00	164
2023-08-14	3.00	3.00	3.00	3.00	0
2023-08-11	3.00	3.00	3.00	3.00	235
2023-08-10	3.00	3.00	3.00	3.00	0
2023-08-09	3.00	3.00	3.00	3.00	7,249
2023-08-08	3.25	3.25	2.90	3.00	289,813
2023-08-07	3.25	3.25	3.25	3.25	0
2023-08-04	3.25	3.56	3.25	3.25	118,027
2023-08-03	3.25	3.56	3.25	3.25	797
2023-08-02	3.25	3.25	3.25	3.25	85
2023-08-01	3.25	3.25	3.25	3.25	1,082
2023-07-31	3.25	3.25	3.15	3.15	50,234
2023-07-28	3.25	3.25	3.25	3.25	684
2023-07-27	3.25	3.25	3.25	3.25	17,509
2023-07-26	3.25	3.25	3.25	3.25	0
2023-07-25	3.55	3.55	3.25	3.25	419,301
2023-07-24	3.55	3.55	3.55	3.55	6
2023-07-21	3.55	3.55	3.55	3.55	3,267
2023-07-20	3.55	3.55	3.20	3.55	4,038
2023-07-19	3.55	3.55	3.55	3.55	25,103
2023-07-18	3.55	3.55	3.55	3.55	14,284
2023-07-17	3.55	3.55	3.55	3.55	19,848
2023-07-14	3.55	3.55	3.55	3.55	620
2023-07-13	3.55	3.55	3.55	3.55	2
2023-07-12	3.55	3.55	3.55	3.55	0
2023-07-11	3.55	3.55	3.55	3.55	0
2023-07-10	3.55	3.55	3.55	3.55	0
2023-07-07	3.55	3.55	3.55	3.55	206
2023-07-06	3.55	3.55	3.55	3.55	4,467
2023-07-05	3.55	3.55	3.55	3.55	0
2023-07-04	3.55	3.55	3.55	3.55	0
2023-07-03	3.30	3.55	3.30	3.55	735
2023-06-30	3.35	3.35	3.30	3.30	7,801
2023-06-29	3.35	3.35	3.35	3.35	40
2023-06-28	3.35	3.35	3.35	3.35	29,293
2023-06-27	3.35	3.40	3.35	3.35	8,978
2023-06-26	4.10	4.10	3.35	3.35	508,608
2023-06-23	4.35	4.35	4.10	4.10	60,278
2023-06-22	4.35	4.35	4.35	4.35	12,519
2023-06-21	4.50	4.50	4.35	4.35	3,027
2023-06-20	4.50	4.50	4.50	4.50	1,642
2023-06-19	4.50	4.94	4.50	4.50	51,653
2023-06-16	4.50	4.50	4.50	4.50	892
2023-06-15	4.80	5.00	4.50	5.00	131,000
2023-06-14	4.10	4.90	4.10	4.80	2,404,483
2023-06-13	4.00	4.00	3.75	3.75	61,234
2023-06-12	4.25	4.60	4.00	4.00	38,500
2023-06-09	4.75	4.75	4.00	4.25	167,922
2023-06-08	4.75	4.75	4.75	4.75	46,817
2023-06-07	4.75	5.00	4.25	4.75	453,899
2023-06-06	3.75	6.50	3.75	4.75	2,697,641
2023-06-05	3.30	3.30	3.30	3.30	10,000
2023-06-02	3.30	3.30	3.30	3.30	70
2023-06-01	3.40	3.40	3.30	3.30	97,057
2023-05-31	3.65	3.65	3.40	3.40	135,000
2023-05-30	3.40	3.40	3.40	3.40	0
2023-05-29	3.40	3.40	3.40	3.40	0
2023-05-26	3.40	3.40	3.40	3.40	0
2023-05-25	3.40	3.40	3.40	3.40	0
2023-05-24	3.75	3.75	3.40	3.40	72,886
2023-05-23	3.75	3.75	3.75	3.75	25,000
2023-05-22	3.75	3.75	3.75	3.75	43,004
2023-05-19	3.75	3.75	3.75	3.75	18,206
2023-05-18	4.00	4.00	3.75	3.75	102,984
2023-05-17	4.00	4.00	4.00	4.00	13,052
2023-05-16	4.00	4.00	4.00	4.00	0
2023-05-15	4.00	4.00	4.00	4.00	3,997
2023-05-12	4.00	4.00	4.00	4.00	14,753
2023-05-11	4.00	4.00	4.00	4.00	0
2023-05-10	4.00	4.00	4.00	4.00	104,485
2023-05-09	4.00	4.00	4.00	4.00	24,856
2023-05-08	4.00	4.00	4.00	4.00	0
2023-05-05	4.25	4.25	4.00	4.00	143,029
2023-05-04	4.70	4.70	4.25	4.25	130,384
2023-05-03	4.70	4.70	4.70	4.70	0
2023-05-02	4.70	4.70	4.70	4.70	3,469
2023-05-01	4.70	4.70	4.70	4.70	0
2023-04-28	4.70	4.70	4.70	4.70	0
2023-04-27	4.70	4.70	4.70	4.70	275,000
2023-04-26	4.70	4.70	4.70	4.70	0
2023-04-25	4.70	4.70	4.70	4.70	806
2023-04-24	4.30	4.70	4.30	4.70	20
2023-04-21	3.90	4.30	3.90	4.30	156,809
2023-04-20	3.90	3.90	3.90	3.90	75,934
2023-04-19	3.90	3.90	3.90	3.90	75,000
2023-04-18	3.70	3.90	3.70	3.90	132,227
2023-04-17	4.05	4.05	3.70	3.70	37,027
2023-04-14	4.25	4.25	4.05	4.05	197,998
2023-04-13	4.65	4.65	4.25	4.25	100,232
2023-04-12	4.65	4.65	4.65	4.65	1,205
2023-04-11	4.65	4.65	4.65	4.65	20,972
2023-04-10	4.65	4.65	4.65	4.65	0
2023-04-07	4.65	4.65	4.65	4.65	0
2023-04-06	4.65	4.65	4.65	4.65	24
2023-04-05	4.65	4.65	4.65	4.65	950
2023-04-04	4.65	4.65	4.65	4.65	0
2023-04-03	4.65	4.65	4.65	4.65	20
2023-03-31	4.50	4.75	4.50	4.65	200,694
2023-03-30	5.13	5.13	4.75	4.75	20,200
2023-03-29	5.13	5.13	5.13	5.13	16
2023-03-28	5.65	5.65	5.13	5.13	12,980
2023-03-27	5.65	5.65	5.65	5.65	330
2023-03-24	5.65	5.65	5.65	5.65	51,620
2023-03-23	5.75	5.75	5.65	5.65	8,373
2023-03-22	5.90	5.90	5.75	5.75	409
2023-03-21	5.90	5.90	5.90	5.90	0
2023-03-20	5.90	5.90	5.90	5.90	40,394
2023-03-17	5.90	5.90	5.90	5.90	1,890
2023-03-16	5.90	5.90	5.90	5.90	32,731
2023-03-15	6.10	6.10	5.90	5.90	48,612
2023-03-14	6.00	5.50	5.50	6.10	35,898
2023-03-13	6.00	6.00	6.00	6.00	0
2023-03-10	6.00	6.00	6.00	6.10	0
2023-03-09	6.10	6.10	6.10	6.10	0
2023-03-08	6.10	6.10	5.85	6.10	0
2023-03-07	6.25	6.25	6.10	6.10	50,000
2023-03-06	6.25	6.25	6.25	6.25	2,380
2023-03-03	6.25	6.25	6.25	6.25	8,733
2023-03-02	6.25	6.25	6.25	6.25	19
2023-03-01	6.25	6.25	6.25	6.25	4
2023-02-28	6.35	6.35	6.25	6.25	50,879
2023-02-27	6.35	6.35	6.35	6.35	71,507
2023-02-24	6.35	6.35	6.35	6.35	14
2023-02-23	6.35	6.35	6.35	6.35	23
2023-02-22	6.60	6.60	6.35	6.35	34,921
2023-02-21	6.60	6.60	6.60	6.60	14
2023-02-20	7.00	7.00	6.60	6.60	31,113
2023-02-17	7.00	7.00	7.00	7.00	36,184
2023-02-16	7.00	7.00	7.00	7.00	39,554
2023-02-15	7.00	7.00	7.00	7.00	0
2023-02-14	7.00	7.00	7.00	7.00	0
2023-02-13	7.00	7.00	7.00	7.00	50,000
2023-02-10	7.00	7.00	7.00	7.00	0
2023-02-09	7.00	7.00	7.00	7.00	0
2023-02-08	7.15	7.15	6.75	7.00	71,891
2023-02-07	7.35	7.35	7.15	7.15	81,087
2023-02-06	7.35	7.35	7.35	7.35	400
2023-02-03	7.35	7.35	7.35	7.35	10,397
2023-02-02	7.35	7.35	7.35	7.35	0
2023-02-01	7.35	7.35	7.35	7.35	329
2023-01-31	7.35	7.35	7.35	7.35	0
2023-01-30	7.35	7.35	7.35	7.35	0
2023-01-27	7.10	7.55	7.10	7.35	179,885
2023-01-26	7.10	7.10	7.10	7.10	15,719
2023-01-25	7.10	7.10	7.10	7.10	14,768
2023-01-24	7.20	7.20	7.10	7.10	10,755
2023-01-23	7.00	7.20	7.00	7.20	2,691
2023-01-20	7.20	7.20	7.00	7.00	22,835
2023-01-19	7.20	7.20	7.20	7.20	32,250
2023-01-18	7.30	7.30	7.20	7.20	0
2023-01-17	7.30	7.30	7.30	7.30	141
2023-01-16	7.30	7.30	7.30	7.30	1,762
2023-01-13	7.30	7.30	7.30	7.30	0
2023-01-12	7.40	7.40	7.30	7.30	41,333
2023-01-11	7.40	7.40	7.40	7.40	14,926
2023-01-10	7.50	7.50	7.40	7.40	29,412
2023-01-09	7.63	7.63	7.50	7.50	38,454
2023-01-06	7.90	7.90	7.63	7.63	21,298
2023-01-05	7.90	7.90	7.90	7.90	0
2023-01-04	8.10	8.10	8.10	8.10	14,337
2023-01-03	8.38	8.38	8.10	8.10	0
2023-01-02	8.38	8.38	8.38	8.38	0
2022-12-30	8.50	8.50	8.38	8.38	48,737
2022-12-29	8.50	8.50	8.50	8.50	0
2022-12-28	8.50	8.50	8.50	8.50	1,367
2022-12-27	8.50	8.50	8.50	8.50	0
2022-12-26	8.50	8.50	8.50	8.50	0
2022-12-23	8.50	8.50	8.50	8.50	0
2022-12-22	8.50	8.50	8.50	8.50	1,442
2022-12-21	8.70	8.70	8.50	8.50	45,009
2022-12-20	8.70	8.70	8.70	8.70	0
2022-12-19	9.05	9.05	8.70	8.70	84,540
2022-12-16	9.50	9.50	9.50	9.50	43,104
2022-12-15	9.50	9.50	9.50	9.50	16,734
2022-12-14	9.50	9.50	9.50	9.50	16,557
2022-12-13	9.50	9.50	9.50	9.50	0
2022-12-12	9.50	9.50	9.50	9.50	19
2022-12-09	9.50	9.50	9.50	9.50	0
2022-12-08	9.50	9.50	9.50	9.50	54,780
2022-12-07	10.00	10.00	9.50	9.50	33,033
2022-12-06	10.00	10.00	10.00	10.00	0
2022-12-05	10.00	10.00	10.00	10.00	88,049
2022-12-02	10.00	10.00	10.00	10.00	0
2022-12-01	9.50	10.00	9.50	10.00	70,238
2022-11-30	9.50	9.50	9.50	9.50	0
2022-11-29	10.00	10.00	9.50	9.75	3,307
2022-11-28	10.00	10.00	10.00	10.00	54,294
2022-11-25	10.50	10.50	10.00	10.00	77,453
2022-11-24	10.50	10.50	10.50	10.50	0
2022-11-23	10.50	10.50	10.50	10.50	2,000
2022-11-22	10.50	10.50	10.50	10.50	1,690
2022-11-21	10.50	10.50	10.50	10.50	0
2022-11-18	10.50	10.50	10.50	10.50	0
2022-11-17	10.50	10.50	10.50	10.50	0
2022-11-16	10.50	10.50	10.50	10.50	0
2022-11-15	10.50	10.50	10.50	10.50	0
2022-11-14	10.50	10.50	10.50	10.50	0
2022-11-11	10.50	10.50	10.50	10.50	0
2022-11-10	10.75	10.75	10.50	10.50	68,108
2022-11-09	10.75	10.75	10.75	10.75	0
2022-11-08	10.75	10.75	10.75	10.75	10
2022-11-07	10.50	10.75	10.50	10.75	159,425
2022-11-04	9.75	10.50	9.75	10.50	195,824
2022-11-03	9.75	9.75	9.75	9.75	10,590
2022-11-02	9.75	9.75	9.75	9.75	3,303
2022-11-01	9.50	9.75	9.50	9.75	16,597
2022-10-31	9.50	9.50	9.50	9.50	168,842
2022-10-28	9.50	9.50	9.50	9.50	82,193
2022-10-27	9.00	9.50	9.00	9.50	418,002
2022-10-26	9.00	9.00	9.00	9.00	2,076,881
2022-10-25	8.50	8.75	8.50	8.75	250,828
2022-10-24	8.00	8.50	8.00	8.50	381,526
2022-10-21	7.75	8.00	7.75	8.00	64,872
2022-10-20	7.50	7.75	7.50	7.75	215,779
2022-10-19	7.50	7.50	7.50	7.50	13,144
2022-10-18	7.50	7.50	7.50	7.50	89,311
2022-10-17	7.50	7.50	7.50	7.50	168,658
2022-10-14	7.50	7.50	7.50	7.50	0
2022-10-13	7.50	7.50	7.50	7.50	22,320
2022-10-12	7.50	7.50	7.50	7.50	14,457
2022-10-11	8.75	8.75	7.50	7.50	274,925
2022-10-10	9.00	9.00	8.75	8.75	100,156
2022-10-07	9.50	9.50	9.00	9.00	51,201
2022-10-06	9.50	9.50	9.50	9.50	0
2022-10-05	9.50	9.50	9.50	9.50	4,435
2022-10-04	9.50	9.50	9.50	9.50	10,250
2022-10-03	9.50	9.50	9.50	9.50	8,303
2022-09-30	9.50	9.50	9.50	9.50	0
2022-09-29	9.50	9.50	9.50	9.50	0
2022-09-28	10.00	10.00	9.50	9.50	21,600
2022-09-27	10.25	10.25	10.00	10.00	20,000
2022-09-26	10.50	10.50	10.25	10.25	16,229
2022-09-23	10.50	10.50	10.50	10.50	0
2022-09-22	10.50	10.50	10.50	10.50	27,361
2022-09-21	10.75	10.75	10.75	10.75	9,122
2022-09-20	11.00	11.00	11.00	11.00	12,317
2022-09-19	11.00	11.00	11.00	11.00	0
2022-09-16	9.70	11.00	9.70	11.00	173,083
2022-09-15	10.00	10.00	10.00	10.00	0
2022-09-14	10.00	10.00	10.00	10.00	0
2022-09-13	10.00	10.00	10.00	10.00	0
2022-09-12	10.00	10.00	10.00	10.00	9,627
2022-09-09	10.00	10.00	10.00	10.00	0
2022-09-08	10.00	10.00	10.00	10.00	0
2022-09-07	10.00	10.00	10.00	10.00	104
2022-09-06	10.00	10.00	10.00	10.00	3,129
2022-09-05	10.00	10.00	10.00	10.00	46
2022-09-02	10.00	10.00	10.00	10.00	10,756
2022-09-01	10.00	10.00	10.00	10.00	188
2022-08-31	10.00	10.00	10.00	10.00	300
2022-08-30	9.00	10.00	9.00	10.00	40,928
2022-08-29	9.00	9.00	9.00	9.00	0
2022-08-26	9.00	9.00	9.00	9.00	526
2022-08-25	8.50	9.00	8.50	9.00	3,000
2022-08-24	8.50	8.50	8.50	8.50	35,897
2022-08-23	8.00	8.50	7.80	8.50	17,498
2022-08-22	8.00	8.00	8.00	8.00	13,896
2022-08-19	7.85	7.85	7.85	8.10	12,206
2022-08-18	9.30	9.30	8.10	8.10	40,129
2022-08-17	9.50	9.50	9.25	9.30	57,318
2022-08-16	9.50	9.50	9.50	9.50	7,950
2022-08-15	9.50	9.50	9.50	9.50	40
2022-08-12	9.50	9.50	9.50	9.50	3,000
2022-08-11	9.50	9.50	9.50	9.50	0
2022-08-10	9.50	9.50	9.50	9.50	0
2022-08-09	9.50	9.50	9.50	9.50	10,000
2022-08-08	9.63	9.63	9.50	9.50	66,779
2022-08-05	9.88	9.88	9.88	9.88	53,160
2022-08-04	10.50	10.50	9.50	9.88	37,721
2022-08-03	11.00	11.00	10.50	10.50	31,369
2022-08-02	11.00	11.00	11.00	11.00	0
2022-08-01	11.00	11.00	11.00	11.00	3,065
2022-07-29	11.00	11.00	11.00	11.00	31
2022-07-28	11.00	10.00	10.00	11.00	23,838
2022-07-27	11.00	11.00	11.00	11.00	0
2022-07-26	11.00	11.00	11.00	11.00	9,216
2022-07-25	11.00	11.00	11.00	11.00	92
2022-07-22	11.00	11.00	11.00	11.00	0
2022-07-21	11.25	11.25	11.00	11.00	11,000
2022-07-20	11.25	11.25	11.25	11.25	0
2022-07-19	11.25	11.25	11.25	11.25	2,625
2022-07-18	11.25	11.25	11.25	11.25	9
2022-07-15	11.25	11.25	11.25	11.25	25
2022-07-14	11.25	11.25	11.25	11.25	0
2022-07-13	11.25	11.25	11.25	11.25	1,215
2022-07-12	11.25	11.25	11.25	11.25	0
2022-07-11	11.25	11.25	11.25	11.25	0
2022-07-08	11.25	11.25	11.25	11.25	0
2022-07-07	11.25	11.25	11.25	11.25	1,198
2022-07-06	11.25	11.25	11.25	11.25	1,196
2022-07-05	11.25	11.25	11.25	11.25	1,603
2022-07-04	11.25	11.25	11.25	11.25	0
2022-07-01	11.25	11.25	11.25	11.25	178
2022-06-30	11.25	11.25	11.25	11.25	11,121
2022-06-29	11.25	11.25	11.25	11.25	698
2022-06-28	11.25	11.25	11.25	11.25	0
2022-06-27	11.25	11.25	11.25	11.25	222
2022-06-24	11.25	11.25	11.25	11.25	0
2022-06-23	11.25	11.25	11.25	11.25	10,980
2022-06-22	11.25	11.25	11.25	11.25	12,642
2022-06-21	11.25	11.25	11.25	11.25	0
2022-06-20	11.25	11.25	11.25	11.25	1,667,275
2022-06-17	11.25	11.25	11.25	11.25	436
2022-06-16	11.25	11.25	11.25	11.25	8,924
2022-06-15	11.25	11.25	11.25	11.25	40,000
2022-06-14	11.25	11.25	11.25	11.25	0
2022-06-13	11.25	11.25	11.25	11.25	439
2022-06-10	11.25	11.25	11.25	11.25	2,000
2022-06-09	11.25	11.25	11.25	11.25	18,163
2022-06-08	11.25	11.25	11.25	11.25	0
2022-06-07	11.25	11.25	11.25	11.25	0
2022-06-06	11.50	11.50	11.25	11.25	39,074
2022-06-03	11.50	11.50	11.50	11.50	0
2022-06-02	11.50	11.50	11.50	11.50	0
2022-06-01	11.50	11.50	11.50	11.50	0
2022-05-31	11.50	11.50	11.50	11.50	20,000
2022-05-30	11.50	11.50	11.50	11.50	502
2022-05-27	11.50	11.50	11.50	11.50	0
2022-05-26	11.50	11.50	11.50	11.50	42,746
2022-05-25	12.00	12.00	11.50	11.50	16,879
2022-05-24	12.50	12.50	12.00	12.00	51,850
2022-05-23	12.50	12.50	12.00	12.50	36,119
2022-05-20	12.50	12.50	12.50	12.50	0
2022-05-19	13.00	13.00	12.50	12.50	8,391
2022-05-18	13.00	13.00	13.00	13.00	0
2022-05-17	13.00	13.00	13.00	13.00	0
2022-05-16	13.00	13.00	13.00	13.00	0
2022-05-13	13.00	13.00	13.00	13.00	10,796
2022-05-12	13.00	13.00	13.00	13.00	0
2022-05-11	13.50	13.50	13.50	13.50	0
2022-05-10	13.50	13.50	13.50	13.50	0
2022-05-09	13.50	13.50	13.50	13.50	310,000
2022-05-06	13.50	13.50	13.50	13.50	0
2022-05-05	13.50	13.50	13.50	13.50	300
2022-05-04	13.50	13.50	13.50	13.50	0
2022-05-03	13.50	13.50	13.50	13.50	0
2022-05-02	13.50	13.50	13.50	13.50	0
2022-04-29	13.50	13.50	13.50	13.50	0
2022-04-28	13.50	13.50	13.50	13.50	0
2022-04-27	14.00	14.00	13.50	13.50	7,881
2022-04-26	13.50	14.00	13.50	14.00	50,000
2022-04-25	14.00	14.00	13.50	13.50	0
2022-04-22	14.00	14.00	14.00	14.00	39,053
2022-04-21	14.50	14.50	14.00	14.00	0
2022-04-20	15.00	15.00	14.50	14.50	11,714
2022-04-19	15.00	15.00	14.00	15.00	21,511
2022-04-18	15.00	15.00	15.00	15.00	0
2022-04-15	15.00	15.00	15.00	15.00	0
2022-04-14	15.00	15.00	15.00	15.00	14,000
2022-04-13	15.00	15.00	15.00	15.00	0
2022-04-12	15.00	15.00	14.00	15.00	23,800
2022-04-11	15.00	15.00	15.00	15.00	72,085
2022-04-08	15.00	15.00	15.00	15.00	68,875
2022-04-07	15.00	15.00	15.00	15.00	18,809
2022-04-06	15.00	15.00	15.00	15.00	0
2022-04-05	15.00	15.00	15.00	15.00	32,646
2022-04-04	15.00	15.00	15.00	15.00	29,700
2022-04-01	15.50	15.50	15.00	15.00	90,979
2022-03-31	15.50	15.50	15.50	15.50	50,000
2022-03-30	16.00	16.00	15.50	15.50	99
2022-03-29	16.00	16.00	16.00	16.00	0
2022-03-28	16.00	16.00	16.00	16.00	30,000
2022-03-25	16.00	16.00	16.00	16.00	40,495
2022-03-24	16.00	16.00	16.00	16.00	11,238
2022-03-23	16.00	16.00	16.00	16.00	6,387
2022-03-22	16.00	16.00	16.00	16.00	254
2022-03-21	16.00	16.00	16.00	16.00	10,000
2022-03-18	16.00	16.00	16.00	16.00	0
2022-03-17	16.00	16.00	16.00	16.00	19
2022-03-16	16.00	16.00	16.00	16.00	483
2022-03-15	16.00	16.00	16.00	16.00	19,900
2022-03-14	16.00	16.00	16.00	16.00	10,980
2022-03-11	16.00	16.00	16.00	16.00	0
2022-03-10	16.00	16.00	16.00	16.00	8,698
2022-03-09	16.00	16.00	16.00	16.00	0
2022-03-08	16.00	16.00	15.00	16.00	22,015
2022-03-07	16.00	16.00	16.00	16.00	54,265
2022-03-04	16.00	16.00	16.00	16.00	4,000
2022-03-03	16.00	16.00	16.00	16.00	23,622
2022-03-02	15.00	16.00	15.00	16.00	39,751
2022-03-01	15.50	15.50	15.00	15.00	107,522
2022-02-28	15.50	15.50	15.50	15.50	12,596
2022-02-25	15.50	15.50	15.50	15.50	0
2022-02-24	15.50	15.50	15.50	15.50	0
2022-02-23	15.50	15.50	15.50	15.50	6,395
2022-02-22	15.50	15.50	15.50	15.50	12,935
2022-02-21	15.50	15.50	15.50	15.50	44,104
2022-02-18	15.50	15.50	15.50	15.50	129
2022-02-17	15.50	15.50	15.50	15.50	261
2022-02-16	16.00	16.00	15.50	15.50	88,385
2022-02-15	16.00	16.00	16.00	16.00	10,026
2022-02-14	16.00	16.00	16.00	16.00	0
2022-02-11	16.50	16.50	15.00	16.00	3,000
2022-02-10	16.00	16.00	16.00	16.00	3,629
2022-02-09	16.00	16.00	16.00	16.00	300,000
2022-02-08	16.00	16.00	16.00	16.00	0
2022-02-07	16.00	16.00	16.00	16.00	16,531
2022-02-04	16.00	16.00	16.00	16.00	0
2022-02-03	16.00	16.00	16.00	16.00	62,224
2022-02-02	16.00	16.00	16.00	16.00	0
2022-02-01	16.00	16.00	16.00	16.00	154
2022-01-31	16.00	16.00	16.00	16.00	0
2022-01-28	16.00	16.00	16.00	16.00	0
2022-01-27	16.00	16.00	16.00	16.00	2,327
2022-01-26	16.50	16.50	16.00	16.00	35,000
2022-01-25	16.50	16.50	16.50	16.50	819
2022-01-24	17.00	17.00	16.50	16.50	10,000
2022-01-21	17.50	17.50	17.00	17.00	14,213
2022-01-20	17.50	17.50	17.50	17.50	0
2022-01-19	17.50	17.50	17.50	17.50	1,380
2022-01-18	18.00	18.00	17.50	17.50	17,590
2022-01-17	17.00	17.50	17.50	17.00	24,278
2022-01-14	17.00	17.00	17.00	17.00	15
2022-01-13	17.00	17.00	17.00	17.00	6,279
2022-01-12	18.00	18.00	17.00	17.00	56,345
2022-01-11	18.00	18.00	18.00	18.00	181
2022-01-10	18.00	18.00	18.00	18.00	2,758
2022-01-07	18.00	18.00	18.00	18.00	17,770
2022-01-06	18.00	18.00	18.00	18.00	11,825
2022-01-05	19.25	19.25	18.50	18.50	58,958
2022-01-04	19.25	19.25	19.25	19.25	2,278
2022-01-03	19.25	19.25	19.25	19.25	0
2021-12-31	19.25	19.25	19.25	19.25	0
2021-12-30	19.25	19.25	19.25	19.25	677,014
2021-12-29	19.25	19.25	19.25	19.25	23
2021-12-28	19.25	19.25	19.25	19.25	0
2021-12-27	19.25	19.25	19.25	19.25	0
2021-12-24	19.25	19.25	19.25	19.25	690
2021-12-23	19.25	19.25	19.25	19.25	0
2021-12-22	19.25	19.25	19.25	19.25	9,597
2021-12-21	19.25	19.25	19.25	19.25	125,000
2021-12-20	19.25	18.50	18.50	19.25	30,668
2021-12-17	18.75	19.25	18.25	19.25	210,491
2021-12-16	17.95	17.95	17.95	17.95	0
2021-12-15	17.95	17.95	17.95	17.95	11,463
2021-12-14	18.25	18.25	17.95	17.95	11,463
2021-12-13	18.25	18.25	18.25	18.25	0
2021-12-10	18.75	18.75	18.25	18.25	2,607
2021-12-09	20.00	20.00	18.75	18.75	36,196
2021-12-08	20.50	20.50	20.50	20.50	0
2021-12-07	20.50	20.50	20.50	20.50	0
2021-12-06	20.50	20.50	20.50	20.50	225,672
2021-12-03	20.50	20.50	20.50	20.50	2,000
2021-12-02	20.50	20.50	20.50	20.50	13,485
2021-12-01	20.50	20.50	20.50	20.50	0
2021-11-30	20.50	20.50	20.50	20.50	10,000
2021-11-29	20.50	20.50	20.50	20.50	10,092
2021-11-26	20.50	20.50	20.50	20.50	0
2021-11-25	20.50	20.50	20.50	20.50	10,106
2021-11-24	20.50	20.50	20.50	20.50	50,000
2021-11-23	20.50	20.50	20.50	20.50	17,940
2021-11-22	20.50	20.50	20.50	20.50	50
2021-11-19	20.50	20.50	20.50	20.50	48,181
2021-11-18	20.50	20.50	20.50	20.50	60,000
2021-11-17	20.50	20.50	20.50	20.50	0
2021-11-16	20.50	20.50	20.50	20.50	634
2021-11-15	20.50	20.50	20.50	20.50	0
2021-11-12	20.50	20.50	20.50	20.50	0
2021-11-11	20.50	20.50	20.50	20.50	0
2021-11-10	20.50	20.50	20.50	20.50	628
2021-11-09	20.50	20.50	20.50	20.50	533
2021-11-08	20.50	20.50	20.50	20.50	1,184
2021-11-05	20.50	20.50	20.50	20.50	0
2021-11-04	20.50	20.50	20.50	20.50	581
2021-11-03	20.50	20.50	20.50	20.50	0
2021-11-02	21.00	21.00	20.50	20.50	4
2021-11-01	21.00	21.00	21.00	21.00	864
2021-10-29	21.00	21.00	21.00	21.00	20,857
2021-10-28	21.00	21.60	21.60	21.00	35,410
2021-10-27	20.00	23.00	20.00	21.00	102,218
2021-10-26	20.00	20.00	20.00	20.00	118,093
2021-10-25	20.00	19.00	19.00	20.00	7,500
2021-10-22	20.00	20.00	20.00	20.00	0
2021-10-21	19.00	19.00	19.00	20.00	7,500
2021-10-20	20.00	20.00	20.00	20.00	0
2021-10-19	20.00	20.00	20.00	20.00	0
2021-10-18	20.00	20.00	19.00	20.00	0
2021-10-15	20.00	20.00	20.00	20.00	0
2021-10-14	20.00	20.00	20.00	20.00	1,978
2021-10-13	20.00	19.40	19.40	20.00	9,674
2021-10-12	19.50	20.00	19.50	20.00	0
2021-10-11	20.50	20.50	19.50	19.50	39,747
2021-10-08	20.50	20.50	20.50	20.50	4,789
2021-10-07	20.50	20.50	20.50	20.50	21,514
2021-10-06	20.50	20.50	20.50	20.50	0
2021-10-05	20.50	20.50	20.50	20.50	7,115
2021-10-04	20.50	20.50	20.50	20.50	4,000
2021-10-01	21.00	21.00	20.50	20.50	33,767
2021-09-30	21.40	21.40	21.00	21.00	933
2021-09-29	21.40	21.40	21.40	21.40	0
2021-09-28	21.40	21.40	21.40	21.40	3,230
2021-09-27	21.40	21.40	21.40	21.40	0
2021-09-24	21.40	21.40	21.40	21.40	13,942
2021-09-23	21.90	21.90	21.40	21.40	7,358
2021-09-22	21.90	21.90	21.90	21.90	14,832
2021-09-21	21.90	21.90	21.90	21.90	562
2021-09-20	21.90	21.90	21.90	21.90	0
2021-09-17	21.90	21.90	21.90	21.90	0
2021-09-16	21.90	21.90	21.90	21.90	10,000
2021-09-15	21.50	21.90	21.50	21.90	0
2021-09-14	21.50	21.50	21.50	21.50	3,224
2021-09-13	21.50	21.50	21.50	21.50	1,958
2021-09-10	22.00	22.00	21.50	21.50	0
2021-09-09	21.50	22.00	21.50	22.00	20,898
2021-09-08	21.50	21.50	21.50	21.50	1,097
2021-09-07	21.50	21.50	21.50	21.50	2,050
2021-09-06	21.50	21.50	21.50	21.50	0
2021-09-03	21.50	21.50	21.50	21.50	0
2021-09-02	22.00	22.00	21.50	21.50	22,778
2021-09-01	22.00	22.00	22.00	22.00	1,498
2021-08-31	22.00	22.00	22.00	22.00	0
2021-08-30	22.00	22.00	22.00	22.00	0
2021-08-27	22.00	22.00	22.00	22.00	0
2021-08-26	22.00	22.00	22.00	22.00	12,100
2021-08-25	23.00	23.00	22.00	22.00	0
2021-08-24	23.00	23.00	23.00	23.00	0
2021-08-23	23.00	23.00	23.00	23.00	2,500
2021-08-20	23.00	23.00	23.00	23.00	2,500
2021-08-19	23.00	23.00	23.00	23.00	4,647
2021-08-18	23.00	23.00	23.00	23.00	0
2021-08-17	23.00	23.00	23.00	23.00	6,000
2021-08-16	23.00	23.00	23.00	23.00	0
2021-08-13	23.00	23.00	23.00	23.00	0
2021-08-12	23.00	23.00	23.00	23.00	0
2021-08-11	23.00	23.00	23.00	23.00	11,134
2021-08-10	22.50	23.00	22.40	23.00	53,280
2021-08-09	22.50	22.50	22.50	22.50	0
2021-08-06	22.50	22.50	22.50	22.50	141
2021-08-05	22.50	22.50	22.50	22.50	0
2021-08-04	22.50	22.50	22.50	22.50	5,809
2021-08-03	22.50	22.50	22.50	22.50	23
2021-08-02	22.50	22.50	22.50	22.50	2,247
2021-07-30	23.00	23.60	23.60	22.50	2,943
2021-07-29	23.00	23.00	23.00	23.00	58,000
2021-07-28	23.00	23.00	23.00	23.00	0
2021-07-27	23.00	23.00	23.00	23.00	0
2021-07-26	23.00	23.00	23.00	23.00	428
2021-07-23	23.00	23.00	23.00	23.00	0
2021-07-22	23.00	23.00	23.00	23.00	10,693
2021-07-21	23.00	23.00	23.00	23.00	10,000
2021-07-20	23.00	23.00	23.00	23.00	0
2021-07-19	24.00	24.00	23.00	23.00	6,419
2021-07-16	24.00	24.00	24.00	24.00	0
2021-07-15	24.00	24.00	24.00	24.00	8,333
2021-07-14	24.50	24.50	24.00	24.00	8,384
2021-07-13	24.50	24.50	24.50	24.50	0
2021-07-12	25.50	25.50	24.50	24.50	20,087
2021-07-09	25.50	25.50	25.50	25.50	7,500
2021-07-08	25.50	25.50	25.50	25.50	0
2021-07-07	25.50	25.50	25.50	25.50	1,775
2021-07-06	25.50	25.50	25.50	25.50	0
2021-07-05	26.00	25.00	25.00	25.50	12,430
2021-07-02	26.00	26.00	26.00	26.00	598
2021-07-01	26.00	26.00	26.00	26.00	8,048
2021-06-30	26.00	26.00	26.00	26.00	0
2021-06-29	26.00	26.00	26.00	26.00	0
2021-06-28	26.00	26.00	26.00	26.00	0
2021-06-25	26.00	26.00	26.00	26.00	3,930
2021-06-24	26.00	26.00	26.00	26.00	0
2021-06-23	26.00	26.00	26.00	26.00	9,640
2021-06-22	26.00	26.00	26.00	26.00	0
2021-06-21	26.00	26.00	26.00	26.00	0
2021-06-18	26.00	26.00	26.00	26.00	0
2021-06-17	26.00	26.00	26.00	26.00	0
2021-06-16	26.00	26.00	26.00	26.00	0
2021-06-15	25.50	25.50	25.50	25.50	40,000
2021-06-14	25.50	25.50	25.50	25.50	0
2021-06-11	25.50	25.50	25.50	25.50	0
2021-06-10	26.00	26.00	26.00	25.50	489
2021-06-09	26.00	26.00	25.50	25.50	7,500
2021-06-08	26.00	26.00	26.00	26.00	0
2021-06-07	26.00	26.00	26.00	26.00	0
2021-06-04	26.00	26.00	26.00	26.00	965
2021-06-03	26.50	26.50	26.00	26.00	6,242
2021-06-02	26.50	26.50	26.50	26.50	0
2021-06-01	26.50	26.50	26.50	26.50	0
2021-05-28	26.50	26.50	26.50	26.50	0
2021-05-27	26.50	26.50	26.50	26.50	0
2021-05-26	26.50	26.50	26.50	26.50	0
2021-05-25	26.50	26.50	26.50	26.50	0
2021-05-24	26.50	26.50	26.50	26.50	0
2021-05-21	26.50	26.50	26.50	26.50	0
2021-05-20	26.50	26.50	26.50	26.50	5,830
2021-05-19	26.50	23.00	23.00	26.50	78,569
2021-05-18	26.50	26.50	26.50	26.50	8,420
2021-05-17	27.00	27.00	26.50	26.50	8,000
2021-05-14	27.00	27.00	27.00	27.00	883
2021-05-13	27.00	27.00	27.00	27.00	4,046
2021-05-12	27.50	27.50	27.00	27.00	22,576
2021-05-11	28.00	28.00	27.50	27.50	65,500
2021-05-10	28.50	28.50	28.00	28.00	9,304
2021-05-07	30.00	30.00	30.00	28.50	206
2021-05-06	28.50	28.50	28.50	28.50	7,067
2021-05-05	30.00	30.00	30.00	28.50	622
2021-05-04	28.50	28.50	28.50	28.50	91,370
2021-04-30	27.50	28.50	27.50	28.50	57,179
2021-04-29	27.50	27.50	27.50	27.50	6,702
2021-04-28	27.50	27.50	27.50	27.50	254,081
2021-04-27	27.50	27.50	27.50	27.50	0
2021-04-26	27.50	27.50	27.50	27.50	0
2021-04-23	27.50	27.50	27.50	27.50	0
2021-04-22	27.50	27.50	27.50	27.50	0
2021-04-21	27.50	27.50	27.50	27.50	3,000
2021-04-20	27.50	27.50	27.50	27.50	137,490
2021-04-19	27.50	27.50	27.50	27.50	63,991
2021-04-16	27.50	27.50	27.50	27.50	14,034
2021-04-15	27.00	27.50	27.00	27.50	143,386
2021-04-14	27.50	27.50	27.00	27.00	10,000
2021-04-13	27.50	27.50	27.50	27.50	218
2021-04-12	27.50	27.50	27.50	27.50	1,000
2021-04-09	27.50	27.50	27.50	27.50	160,591
2021-04-08	27.00	29.00	27.00	27.50	253,438
2021-04-07	26.00	26.00	26.00	26.00	929
2021-04-06	27.40	27.40	27.40	26.00	103,571
2021-04-01	26.00	26.00	26.00	26.00	13,819
2021-03-31	26.00	26.00	26.00	26.00	15,913
2021-03-30	26.00	26.00	26.00	26.00	64,687
2021-03-29	26.00	27.00	27.00	26.00	125
2021-03-26	26.00	26.00	26.00	26.00	34,000
2021-03-25	26.50	26.50	26.00	26.00	65,000
2021-03-24	25.50	25.50	25.50	25.50	14,350
2021-03-23	25.50	25.50	25.50	25.50	0
2021-03-22	25.50	25.50	25.50	25.50	11,845
2021-03-19	25.50	24.50	24.50	25.50	274,999
2021-03-18	25.50	25.50	25.50	25.50	6,446
2021-03-17	25.50	25.50	25.50	25.50	0
2021-03-16	25.50	25.50	25.50	25.50	36,780
2021-03-15	25.50	25.50	25.50	25.50	0
2021-03-12	25.50	25.50	25.50	25.50	106,500
2021-03-11	25.50	25.50	25.50	25.50	17,430
2021-03-10	26.50	26.50	25.50	25.50	11,912
2021-03-09	26.50	26.50	26.50	26.50	59,554
2021-03-08	26.50	26.50	26.50	26.50	0
2021-03-05	26.50	26.50	26.50	26.50	3,500
2021-03-04	27.90	28.00	27.90	26.50	42,008
2021-03-03	22.00	26.50	22.20	26.50	258,391
2021-03-02	21.00	21.00	21.00	21.00	36,272
2021-03-01	21.00	21.00	21.00	21.00	10,405
2021-02-26	21.00	21.00	21.00	21.00	348
2021-02-25	20.50	21.00	20.00	21.00	1,500
2021-02-24	20.50	20.50	20.50	20.50	0
2021-02-23	20.50	20.50	20.50	20.50	0
2021-02-22	20.50	20.50	20.50	20.50	0
2021-02-19	20.50	20.50	20.50	20.50	0
2021-02-18	20.50	22.00	22.00	20.50	6,738
2021-02-17	21.60	21.60	21.60	20.50	2,198
2021-02-16	20.50	20.50	20.50	20.50	48,311
2021-02-15	20.50	20.50	20.50	20.50	0
2021-02-12	20.50	20.50	20.50	20.50	16,874
2021-02-11	20.50	21.60	21.60	20.50	19,109
2021-02-10	20.50	20.50	20.50	20.50	3,982
2021-02-09	21.00	22.00	20.50	20.50	1,028
2021-02-08	21.40	21.40	21.00	21.00	1,570
2021-02-05	21.00	21.00	21.00	21.00	21
2021-02-04	21.00	21.00	21.00	21.00	49,036
2021-02-03	21.00	21.00	21.00	21.00	1,402
2021-02-02	21.00	21.00	21.00	21.00	7,266
2021-02-01	21.00	21.00	21.00	21.00	1,633
2021-01-29	21.00	21.00	21.00	21.00	0
2021-01-28	21.00	21.00	21.00	21.00	86
2021-01-27	21.00	21.00	21.00	21.00	9,366
2021-01-26	21.00	22.00	22.00	22.00	6,338
2021-01-25	21.00	21.00	20.00	21.00	2,855
2021-01-22	21.00	21.00	21.00	21.00	219
2021-01-21	21.75	21.50	21.50	21.50	55,005
2021-01-20	23.00	23.00	23.00	23.00	648
2021-01-19	22.00	23.00	23.00	23.00	1,662
2021-01-18	22.00	22.00	22.00	22.00	5,293
2021-01-15	22.00	22.00	22.00	22.00	0
2021-01-14	22.00	22.00	22.00	22.00	20,385
2021-01-13	22.00	22.00	22.00	22.00	5,232
2021-01-12	22.00	22.00	22.00	22.00	0
2021-01-11	22.00	22.00	22.00	22.00	2,266
2021-01-08	22.00	22.00	22.00	22.00	0
2021-01-07	22.00	22.00	22.00	22.00	15,250
2021-01-06	22.00	22.00	22.00	22.00	0
2021-01-05	22.00	22.00	22.00	22.00	18,057
2021-01-04	22.00	22.00	22.00	22.00	28,394
2020-12-31	22.00	22.00	22.00	22.00	0
2020-12-30	22.00	22.00	22.00	22.00	200
2020-12-29	22.00	22.00	22.00	22.00	5,750
2020-12-24	22.00	22.00	22.00	22.00	0
2020-12-23	22.00	22.00	22.00	22.00	11,455
2020-12-22	22.00	22.00	22.00	22.00	0
2020-12-21	22.00	22.00	22.00	22.00	3,000
2020-12-18	22.00	22.00	22.00	22.00	0
2020-12-17	22.00	22.00	22.00	22.00	30,098
2020-12-16	22.00	22.00	22.00	22.00	0
2020-12-15	22.00	22.00	22.00	22.00	0
2020-12-14	22.00	22.00	22.00	22.00	4,343
2020-12-11	22.00	22.00	22.00	22.00	0
2020-12-10	22.00	22.00	22.00	22.00	0
2020-12-09	22.00	22.00	22.00	22.00	37,888
2020-12-08	22.00	22.00	22.00	22.00	51,683
2020-12-07	22.00	22.00	22.00	22.00	0
2020-12-04	22.00	22.00	22.00	22.00	85,681
2020-12-03	22.00	22.00	22.00	22.00	0
2020-12-02	22.00	22.00	22.00	22.00	2,478
2020-12-01	22.00	22.00	22.00	22.00	18,506
2020-11-30	22.00	22.00	22.00	22.00	207,416
2020-11-27	22.00	22.00	22.00	22.00	0
2020-11-26	22.00	22.00	22.00	22.00	0
2020-11-25	22.50	22.50	22.00	22.00	20,000
2020-11-24	22.50	22.50	22.50	22.50	91,657
2020-11-23	22.50	22.50	22.50	22.50	0
2020-11-20	22.50	22.50	22.50	22.50	7,633
2020-11-19	23.00	23.00	22.50	22.50	0
2020-11-18	22.50	23.00	22.50	23.00	0
2020-11-17	22.00	22.50	22.00	22.50	4,204
2020-11-16	19.50	22.00	19.50	22.00	67,913
2020-11-13	18.00	19.50	17.00	19.50	12,761
2020-11-12	17.50	18.00	17.00	18.00	122
2020-11-11	16.50	18.00	16.00	18.00	9,895
2020-11-10	16.50	16.50	16.00	16.50	26,303
2020-11-09	17.00	17.00	16.00	16.50	13,750
2020-11-06	18.00	18.00	16.00	17.00	44,500
2020-11-05	18.00	18.00	18.00	18.00	1,340
2020-11-04	18.00	18.00	18.00	18.00	0
2020-11-03	18.00	18.00	18.00	18.00	500
2020-11-02	18.00	18.00	18.00	18.00	6,169
2020-10-30	18.25	18.25	18.25	18.25	3,000
2020-10-29	18.25	18.25	18.25	18.25	0
2020-10-28	18.25	18.25	18.25	18.25	0
2020-10-27	18.25	18.25	18.25	18.25	0
2020-10-26	18.75	18.75	18.75	18.75	1,000
2020-10-23	18.75	18.75	18.75	18.75	16,731
2020-10-22	18.50	18.50	18.50	18.50	41,071
2020-10-21	18.50	18.50	18.50	18.50	0
2020-10-20	18.50	18.50	18.50	18.50	0
2020-10-16	18.50	18.50	18.50	18.50	0
2020-10-15	20.00	20.00	18.50	18.50	9,697
2020-10-14	20.00	20.00	20.00	20.00	5,809
2020-10-13	20.50	20.50	20.00	20.00	6,567
2020-10-12	20.50	20.50	20.50	20.50	5,057
2020-10-09	20.50	20.50	20.50	20.50	0
2020-10-08	20.50	20.50	20.50	20.50	0
2020-10-07	20.50	20.50	20.50	20.50	0
2020-10-06	21.25	21.25	20.50	20.50	58,664
2020-10-05	21.25	21.25	21.25	21.25	0
2020-10-02	21.25	21.25	21.25	21.25	0
2020-10-01	21.25	21.25	21.25	21.25	0
2020-09-30	21.25	21.25	21.25	21.25	0
2020-09-29	21.25	21.25	21.25	21.25	0
2020-09-28	21.25	21.25	21.25	21.25	0
2020-09-25	21.25	21.25	21.25	21.25	0
2020-09-24	21.25	21.25	21.25	21.25	4,359
2020-09-23	21.25	21.25	21.25	21.25	6,763
2020-09-22	21.75	21.75	21.25	21.25	25,174
2020-09-21	22.50	22.50	21.75	21.75	10,050
2020-09-18	22.50	22.50	22.50	22.50	2,164
2020-09-17	22.50	22.50	22.50	22.50	0
2020-09-16	22.50	22.50	22.50	22.50	0
2020-09-15	22.75	22.75	22.50	22.50	2,386
2020-09-14	22.75	22.75	22.75	22.75	4,340
2020-09-11	22.75	22.75	22.75	22.75	0
2020-09-10	22.75	22.75	22.75	22.75	0
2020-09-09	22.75	22.75	22.75	22.75	1,000
2020-09-08	22.75	22.75	22.75	22.75	0
2020-09-07	22.75	22.75	22.75	22.75	0
2020-09-04	22.75	23.50	23.50	22.75	24,999
2020-09-03	22.75	22.75	22.75	22.75	0
2020-09-02	22.75	22.75	22.75	22.75	5,100
2020-09-01	22.75	22.75	22.75	22.75	0
2020-08-28	22.75	22.75	22.75	22.75	0
2020-08-27	22.75	22.75	22.75	22.75	0
2020-08-26	22.75	22.75	22.75	22.75	0
2020-08-25	22.75	22.75	22.75	22.75	3,571
2020-08-24	22.75	22.75	22.75	22.75	1,471
2020-08-21	22.75	22.75	22.75	22.75	359
2020-08-20	22.75	22.75	22.75	22.75	632
2020-08-19	22.50	22.75	22.50	22.75	309
2020-08-18	22.50	22.50	22.50	22.50	6,090
2020-08-17	22.50	22.50	22.50	22.50	54,221
2020-08-14	22.50	22.50	22.50	22.50	180,009
2020-08-13	22.50	22.50	22.50	22.50	10
2020-08-12	22.50	22.50	22.50	22.50	764
2020-08-11	22.00	22.50	22.00	22.50	44,302
2020-08-10	22.00	22.00	22.00	22.00	10,217
2020-08-07	21.50	22.00	21.00	22.00	0
2020-08-06	22.00	22.00	22.00	22.00	348
2020-08-05	22.00	22.00	22.00	22.00	0
2020-08-04	22.00	22.00	22.00	22.00	200,000
2020-08-03	22.00	22.00	22.00	22.00	173
2020-07-31	22.00	22.00	22.00	22.00	139,776
2020-07-30	22.00	22.00	22.00	22.00	0
2020-07-29	22.00	22.00	22.00	22.00	143,136
2020-07-28	22.00	22.00	22.00	22.00	0
2020-07-27	22.00	22.00	22.00	22.00	5,158
2020-07-24	22.00	22.00	22.00	22.00	0
2020-07-23	22.00	22.00	22.00	22.00	44
2020-07-22	21.50	22.00	21.50	22.00	0
2020-07-21	21.25	21.50	21.25	21.50	343
2020-07-20	21.25	21.25	21.25	21.25	0
2020-07-17	21.25	21.25	21.25	21.25	0
2020-07-16	21.25	21.25	21.25	21.25	10,047
2020-07-15	21.00	21.25	21.00	21.25	29,030
2020-07-14	21.00	21.00	21.00	21.00	0
2020-07-13	20.50	21.00	20.00	21.00	11,805
2020-07-10	21.00	21.00	21.00	21.00	1,161
2020-07-09	21.00	21.00	21.00	21.00	23,926
2020-07-08	21.00	21.00	21.00	21.00	7,309
2020-07-07	21.00	21.00	21.00	21.00	0
2020-07-06	21.00	21.00	21.00	21.00	14,992
2020-07-03	21.00	21.00	21.00	21.00	16,130
2020-07-02	21.00	21.00	21.00	21.00	0
2020-07-01	21.00	21.00	21.00	21.00	0
2020-06-30	21.00	21.00	21.00	21.00	8,283
2020-06-29	21.00	21.00	21.00	21.00	20,256
2020-06-26	21.00	21.00	21.00	21.00	0
2020-06-25	21.00	21.00	21.00	21.00	0
2020-06-24	21.00	21.00	21.00	21.00	0
2020-06-23	21.00	21.00	21.00	21.00	77,995
2020-06-22	21.00	21.00	21.00	21.00	10,000
2020-06-19	21.00	21.00	21.00	21.00	0
2020-06-18	21.20	21.20	21.00	21.00	62,300
2020-06-17	21.00	21.20	21.00	21.00	70,000
2020-06-16	21.00	21.00	21.00	21.00	490
2020-06-15	21.00	21.00	21.00	21.00	13,131
2020-06-12	21.00	21.00	21.00	21.00	0
2020-06-11	21.00	21.00	21.00	21.00	12,467
2020-06-10	21.00	21.00	21.00	21.00	2,800
2020-06-09	21.00	21.00	20.05	21.00	106,390
2020-06-08	21.00	21.00	21.00	21.00	11,668
2020-06-05	21.00	21.00	21.00	21.00	9,370
2020-06-04	20.25	21.00	20.25	21.00	21,847
2020-06-03	20.25	20.25	20.25	20.25	4,900
2020-06-02	20.25	20.25	20.25	20.25	10,000
2020-06-01	20.25	20.25	20.25	20.25	7,000
2020-05-29	20.25	20.25	20.25	20.25	30,035
2020-05-28	20.25	20.25	20.25	20.25	4,773
2020-05-27	20.25	20.25	20.25	20.25	47,750
2020-05-26	20.25	20.25	20.25	20.25	3,954
2020-05-22	20.25	20.25	20.25	20.25	1,316
2020-05-21	20.50	20.50	20.25	20.25	98,419
2020-05-20	22.25	22.25	20.50	20.50	34,351
2020-05-19	22.25	22.25	22.25	22.25	34,000
2020-05-18	22.25	22.25	22.25	22.25	2,034
2020-05-15	22.25	22.25	22.25	22.25	47,379
2020-05-14	21.60	21.75	21.60	21.75	345,493
2020-05-13	21.55	21.95	21.55	21.60	2,777
2020-05-12	21.25	21.55	21.25	21.55	142,750
2020-05-11	21.75	21.75	21.25	21.25	5,933
2020-05-07	22.75	22.75	21.75	21.75	25,836
2020-05-06	22.75	22.75	22.75	22.75	46,667
2020-05-05	22.75	22.75	22.75	22.75	67,500
2020-05-04	23.25	22.10	22.10	23.25	27,500
2020-05-01	23.75	23.75	23.25	23.25	13,275
2020-04-30	23.75	23.75	23.75	23.75	21,170
2020-04-29	23.95	23.95	23.00	23.75	22,200
2020-04-28	23.95	23.95	23.95	23.95	6,714
2020-04-27	23.95	23.95	23.95	23.95	10,000
2020-04-24	23.95	23.95	23.95	23.95	1,002
2020-04-23	23.95	23.95	23.95	23.95	222,400
2020-04-22	23.95	23.95	23.95	23.95	5,900
2020-04-21	23.75	24.10	23.75	23.95	83,866
2020-04-20	23.25	23.45	23.25	23.45	1,699
2020-04-17	21.25	21.75	21.25	21.75	24,175
2020-04-16	22.50	22.50	20.75	21.25	26,500
2020-04-15	22.50	22.50	22.50	22.50	36,573
2020-04-14	22.50	22.50	22.50	22.50	7,000
2020-04-09	20.75	22.50	20.75	22.50	46,643
2020-04-08	21.50	21.50	20.75	20.75	188,133
2020-04-07	18.25	21.50	18.25	18.25	128,684
2020-04-06	17.50	18.25	17.50	17.50	27,388
2020-04-03	17.50	17.50	17.50	17.50	0
2020-04-03	17.50	17.50	17.50	17.50	25,163
2020-04-02	17.50	17.50	17.50	17.50	26,000
2020-04-02	17.50	17.50	17.50	17.50	0
2020-04-01	17.50	17.50	17.50	17.50	26,500
2020-04-01	17.50	17.50	17.50	18.00	1,500
2020-03-31	18.00	18.00	18.00	18.00	6,080
2020-03-30	18.25	18.25	18.00	18.25	0
2020-03-27	18.50	18.50	18.50	18.50	0
2020-03-26	18.50	18.50	18.50	18.50	20,000
2020-03-25	16.00	17.50	16.00	16.00	38,667
2020-03-24	16.00	16.00	16.00	16.00	47,500
2020-03-23	16.00	16.00	16.00	16.50	2,500
2020-03-20	18.00	18.00	17.50	17.63	38,017
2020-03-19	20.00	20.00	18.25	20.00	29,268
2020-03-18	21.50	21.50	20.50	23.00	16,845
2020-03-17	25.50	25.50	25.00	25.50	0
2020-03-16	26.50	26.50	26.00	27.00	8,419
2020-03-13	26.50	27.00	26.50	26.50	6,000
2020-03-12	28.50	28.50	26.00	28.50	37,477
2020-03-11	29.00	29.00	28.50	29.00	24,351
2020-03-10	28.00	29.00	28.00	28.00	38,451
2020-03-09	30.00	30.00	29.00	31.50	25,198
2020-03-06	34.00	34.00	31.50	31.50	356,532
2020-03-05	34.00	34.00	34.00	34.00	2,865
2020-03-04	34.00	34.00	34.00	34.00	3,000
2020-03-03	31.50	34.00	31.50	30.50	29,248
2020-03-02	29.00	30.50	29.00	29.00	34,639
2020-02-28	31.50	31.50	29.50	33.75	202,236
2020-02-27	33.75	33.75	33.75	35.00	6,223
2020-02-26	35.00	35.00	35.00	35.00	3,000
2020-02-25	35.50	35.50	35.00	35.50	3,109
2020-02-24	35.50	35.50	35.50	35.50	19,281
2020-02-21	35.50	35.50	35.50	35.50	9,925
2020-02-20	35.75	35.75	35.50	35.50	4,272
2020-02-19	35.75	35.75	35.75	35.75	23,007
2020-02-18	36.25	36.25	35.75	35.75	18,237
2020-02-17	35.25	36.00	36.00	36.25	216,672
2020-02-14	35.25	35.25	35.25	35.25	39,417
2020-02-13	35.55	35.55	35.25	35.25	32,707
2020-02-12	36.50	36.50	36.05	36.05	66,348
2020-02-11	37.25	37.25	36.50	36.50	11,433
2020-02-10	38.50	38.50	37.50	37.50	14,420
2020-02-07	38.75	38.75	38.50	38.50	5,255
2020-02-06	36.50	38.75	36.50	38.75	111,052
2020-02-05	37.25	37.25	36.25	36.50	69,402
2020-02-04	39.50	37.50	37.25	37.25	77,172
2020-02-03	39.25	39.50	38.75	39.50	121,248
2020-01-31	39.50	39.50	39.50	39.50	27,077
2020-01-30	39.00	40.00	39.50	39.50	112,054
2020-01-29	41.00	41.00	39.00	39.00	98,937
2020-01-28	41.50	41.50	41.00	41.00	23,430
2020-01-27	41.00	41.50	41.00	41.50	105,585
2020-01-24	40.75	41.50	40.75	41.00	217,314
2020-01-23	43.00	43.00	40.75	40.75	108,420
2020-01-22	44.00	45.00	43.00	43.00	357,723
2020-01-21	41.00	43.50	43.50	44.00	412,956
2020-01-20	42.50	44.10	41.00	41.00	502,272
2020-01-17	41.50	42.10	42.10	42.50	209,138
2020-01-16	40.50	40.50	39.00	39.00	73,119
2020-01-15	42.50	41.00	40.50	40.50	340,959
2020-01-14	37.50	42.50	36.00	42.50	522,744
2020-01-13	31.50	40.50	31.50	37.50	686,103
2020-01-10	28.50	29.00	28.50	28.50	84,423
2020-01-09	28.50	29.22	29.22	28.50	9,118
2020-01-08	28.50	28.50	28.50	28.50	84,734
2020-01-07	26.50	28.50	26.50	28.50	97,168

Share	Price	Change
Sondrel Plc (SND)	6.75	43.48%
Regtech Open (RTOP)	1.754	26.56%
R&Q Insurance (RQIH)	2.05	19.36%
Kore Potash (KP2)	0.625	19.05%
Iqgeo (IQG)	473.00	16.05%

Share	Price	Change
Genedrive (GDR)	1.95	-20%
Borders & Sth. (BOR)	2.18	-14.84%
Petrel Resources (PET)	1.75	-14.63%
On The Beach (OTB)	143.40	-14.44%
Zenova Grp (ZED)	1.80	-14.29%

Share	Price	Volume
Supply@me Cap (SYME)	0.025	412,398,191
Vodafone (VOD)	73.28	187,539,849
Lloyds (LLOY)	54.54	141,610,312
Kefi Gold (KEFI)	0.72	99,771,577
Baron Oil (BOIL)	0.0675	92,179,449