Centaur Share History

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

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

Date	Open	High	Low	Close	Volume
2026-04-20	13.00	16.50	10.90	10.90	499,864
2026-04-17	13.00	13.00	13.00	13.00	382,055
2026-04-16	12.00	13.00	12.00	13.00	242,961
2026-04-15	11.00	12.00	11.00	12.00	382,797
2026-04-14	12.00	12.50	12.00	12.50	207,152
2026-04-13	12.00	12.50	12.00	12.00	127,276
2026-04-10	12.50	12.50	12.00	12.00	108,030
2026-04-09	11.50	12.50	11.50	11.50	1,100,871
2026-04-08	12.75	13.30	11.00	11.50	363,582
2026-04-07	11.50	12.10	11.50	12.10	251,555
2026-04-06	12.10	12.10	12.10	12.10	0
2026-04-03	12.10	12.10	12.10	12.10	0
2026-04-02	12.25	12.10	11.00	12.10	290,126
2026-04-01	11.00	12.25	10.00	12.25	1,122,170
2026-03-31	13.50	11.00	9.00	9.70	4,841,047
2026-03-30	13.50	14.00	12.60	12.60	144,252
2026-03-27	24.00	14.50	13.50	13.50	1,413,193
2026-03-26	31.50	33.00	22.50	24.00	133,450,603
2026-03-25	40.10	40.10	31.50	31.50	296,921
2026-03-24	39.00	40.50	39.00	40.10	30,558
2026-03-23	42.20	42.20	38.00	39.00	87,623
2026-03-20	45.00	45.00	41.00	41.00	219,965
2026-03-19	44.00	45.50	44.00	45.00	158,299
2026-03-18	43.60	45.00	43.00	45.00	196,566
2026-03-17	43.40	44.00	43.00	43.00	183,839
2026-03-16	44.00	43.40	43.40	43.40	2,855
2026-03-13	44.00	44.00	44.00	44.00	34,167
2026-03-12	44.00	44.00	44.00	44.00	101,815
2026-03-11	43.50	44.00	44.00	44.00	112,289
2026-03-10	43.50	44.00	43.50	43.50	339,316
2026-03-09	43.50	44.00	43.50	44.00	343,762
2026-03-06	44.00	44.00	43.40	44.00	76,464
2026-03-05	44.00	44.00	44.00	44.00	45,999
2026-03-04	44.00	44.00	44.00	44.00	94,695
2026-03-03	44.00	43.40	43.40	43.40	4,908
2026-03-02	44.00	44.00	44.00	44.00	13,311
2026-02-27	44.00	43.80	43.80	43.80	110,928
2026-02-26	44.00	44.00	43.40	44.00	135,728
2026-02-25	44.00	44.00	43.80	43.80	15,179
2026-02-24	44.00	44.00	44.00	44.00	129,925
2026-02-23	44.00	44.00	44.00	44.00	60,403
2026-02-20	44.00	44.00	43.40	44.00	162,781
2026-02-19	44.00	44.00	44.00	44.00	149,991
2026-02-18	43.40	44.00	43.40	44.00	315,179
2026-02-17	43.50	43.80	43.40	43.80	740,817
2026-02-16	44.00	43.80	43.50	43.50	1,392,632
2026-02-13	44.00	44.00	43.80	43.80	519,865
2026-02-12	44.00	44.00	43.80	44.00	532,970
2026-02-11	44.00	44.00	43.80	44.00	481,611
2026-02-10	44.00	44.00	44.00	44.00	303,599
2026-02-09	44.00	44.00	44.00	44.00	397,814
2026-02-06	44.00	44.00	43.80	44.00	2,344,692
2026-02-05	44.00	44.00	43.80	43.80	387,085
2026-02-04	44.00	44.20	44.00	44.00	548,235
2026-02-03	44.00	44.20	43.60	44.20	372,461
2026-02-02	44.20	44.40	44.00	44.00	216,785
2026-01-30	44.00	44.50	44.00	44.20	2,259,948
2026-01-29	44.50	44.50	44.00	44.20	21,966
2026-01-28	44.50	44.50	44.50	44.50	67,456
2026-01-27	44.50	44.50	44.00	44.50	77,636
2026-01-26	44.50	44.50	44.50	44.50	676,031
2026-01-23	44.20	44.50	44.20	44.50	226,382
2026-01-22	43.50	44.30	43.50	44.30	236,017
2026-01-21	43.50	44.20	43.50	43.50	633,793
2026-01-20	43.50	43.50	43.50	43.50	205,075
2026-01-19	44.00	43.80	43.50	43.80	138,998
2026-01-16	43.60	44.00	43.60	44.00	377,787
2026-01-15	42.70	44.00	42.20	44.00	1,056,248
2026-01-14	42.70	42.70	42.70	42.70	258,554
2026-01-13	42.50	42.70	42.50	42.70	1,334,877
2026-01-12	43.50	43.50	42.50	42.50	544,722
2026-01-09	43.50	43.00	43.00	43.00	279,596
2026-01-08	43.50	43.50	43.50	43.50	117,879
2026-01-07	43.50	43.50	43.20	43.50	412,754
2026-01-06	44.00	44.00	43.50	43.50	1,160,637
2026-01-05	44.00	44.00	43.00	44.00	101,122
2026-01-02	44.00	44.00	44.00	44.00	367,867
2026-01-01	44.00	44.00	44.00	44.00	0
2025-12-31	44.00	44.00	44.00	44.00	0
2025-12-30	44.00	44.00	44.00	44.00	201,599
2025-12-29	44.00	44.00	44.00	44.00	245,551
2025-12-26	44.00	44.00	44.00	44.00	0
2025-12-25	44.00	44.00	44.00	44.00	0
2025-12-24	44.00	44.00	44.00	44.00	9,592
2025-12-23	45.00	46.00	44.00	44.00	588,408
2025-12-22	45.00	45.00	45.00	45.00	94,910
2025-12-19	45.00	45.00	45.00	45.00	385,141
2025-12-18	45.00	45.00	45.00	45.00	44,108
2025-12-17	45.00	45.00	45.00	45.00	116,828
2025-12-16	45.00	45.00	45.00	45.00	103,289
2025-12-15	45.00	45.00	45.00	45.00	82,669
2025-12-12	45.00	45.00	45.00	45.00	156,373
2025-12-11	44.00	45.00	44.00	45.00	728,682
2025-12-10	44.50	44.60	44.60	44.60	559,171
2025-12-09	44.50	44.50	44.50	44.50	24,668
2025-12-08	45.60	46.00	44.50	44.50	111,391
2025-12-05	45.00	45.00	44.60	45.00	113,033
2025-12-04	45.00	46.00	45.00	45.00	62,577
2025-12-03	45.00	46.00	45.00	45.00	141,229
2025-12-02	45.00	45.00	45.00	45.00	63,965
2025-12-01	45.00	45.00	45.00	45.00	1,600
2025-11-28	45.00	45.00	44.00	45.00	250,795
2025-11-27	45.00	45.00	45.00	45.00	13,813
2025-11-26	44.00	45.00	44.00	45.00	329,037
2025-11-25	45.00	45.00	43.20	45.00	92,471
2025-11-24	44.00	46.00	44.50	45.00	373,304
2025-11-21	44.00	44.00	44.00	44.00	20,813
2025-11-20	44.20	44.50	44.20	44.50	4,941
2025-11-19	44.50	44.50	44.50	44.50	502,347
2025-11-18	44.00	44.00	44.00	44.00	328,542
2025-11-17	44.00	44.00	42.20	44.00	159,902
2025-11-14	44.00	44.00	44.00	44.00	130,037
2025-11-13	44.00	44.00	44.00	44.00	230,675
2025-11-12	44.00	44.00	44.00	44.00	281,850
2025-11-11	44.00	45.00	44.00	44.00	30,078
2025-11-10	44.00	44.00	44.00	44.00	140,355
2025-11-07	44.00	44.00	44.00	44.00	260,687
2025-11-06	44.00	44.00	44.00	44.00	0
2025-11-05	44.00	44.00	44.00	44.00	39,435
2025-11-04	44.00	44.00	44.00	44.00	161,539
2025-11-03	44.00	44.00	44.00	44.00	371,731
2025-10-31	44.20	44.20	44.00	44.00	426,860
2025-10-30	44.00	45.00	44.00	44.00	584,488
2025-10-29	42.00	44.20	44.20	44.20	4,552,647
2025-10-28	42.50	42.50	42.00	42.00	2,774,168
2025-10-27	42.50	42.50	42.50	42.50	30,498
2025-10-24	43.50	43.50	42.50	42.50	77,769
2025-10-23	43.00	43.50	43.00	43.50	31,725
2025-10-22	42.00	43.50	42.00	43.00	253,838
2025-10-21	42.00	42.40	42.40	42.40	2,813,826
2025-10-20	42.00	42.00	42.00	42.00	18,557,821
2025-10-17	42.00	42.00	42.00	42.00	150,878
2025-10-16	42.00	43.00	42.00	42.00	169,166
2025-10-15	42.00	42.00	42.00	42.00	30,866
2025-10-14	42.00	42.00	42.00	42.00	114,750
2025-10-13	42.50	42.00	41.20	42.00	609,485
2025-10-10	41.50	42.50	42.20	42.50	325,451
2025-10-09	41.50	41.50	41.50	41.50	50,476
2025-10-08	41.50	41.50	41.50	41.50	8,662
2025-10-07	41.50	41.50	40.00	41.50	12,165
2025-10-06	42.00	42.00	41.00	42.00	272,499
2025-10-03	41.50	41.50	41.50	41.50	432,798
2025-10-02	41.50	42.00	42.00	42.00	487,183
2025-10-01	41.50	41.50	41.50	41.50	12,127
2025-09-30	41.50	41.50	40.20	41.50	4,322
2025-09-29	41.50	41.50	41.50	41.50	8,738
2025-09-26	42.00	42.00	41.50	41.50	96,219
2025-09-25	40.00	42.00	40.00	42.00	253,139
2025-09-24	39.50	39.50	39.50	39.50	30,000
2025-09-23	39.50	39.50	39.50	39.50	113,765
2025-09-22	39.50	39.50	39.50	39.50	12,721
2025-09-19	39.50	39.50	39.50	39.50	594,048
2025-09-18	40.00	40.00	39.50	39.50	259,645
2025-09-17	40.00	41.00	40.00	40.00	420,675
2025-09-16	39.00	39.00	39.00	39.00	617,579
2025-09-15	40.00	40.00	39.00	39.00	135,152
2025-09-12	41.00	40.00	37.00	40.00	3,355,262
2025-09-11	41.80	42.00	40.00	40.50	1,813,485
2025-09-10	34.50	34.50	34.50	34.50	50,000
2025-09-09	34.50	34.50	32.40	34.50	85,971
2025-09-08	34.50	34.50	34.50	34.50	15,886
2025-09-05	34.50	34.50	34.50	34.50	50,000
2025-09-04	34.50	34.50	34.50	34.50	219,410
2025-09-03	34.50	34.50	34.50	34.50	0
2025-09-02	35.00	35.00	34.50	34.50	36,475
2025-09-01	35.00	35.00	35.00	35.00	86,067
2025-08-29	35.00	35.00	35.00	35.00	765,990
2025-08-28	35.00	35.00	35.00	35.00	10,000
2025-08-27	34.00	34.50	34.00	34.50	89,728
2025-08-26	32.50	34.00	32.50	34.00	114,433
2025-08-25	32.50	32.50	32.50	32.50	0
2025-08-22	32.50	32.50	32.50	32.50	3,600,117
2025-08-21	32.50	32.50	32.50	32.50	57,298
2025-08-20	32.50	32.50	32.50	32.50	18,413
2025-08-19	32.50	32.50	32.00	32.50	78,143
2025-08-18	32.50	32.50	32.50	32.50	115,894
2025-08-15	32.50	32.50	32.50	32.50	3,657,932
2025-08-14	32.50	32.50	32.50	32.50	3,033
2025-08-13	32.50	32.50	32.50	32.50	22,126
2025-08-12	33.00	34.60	32.50	32.50	46,510
2025-08-11	33.00	33.00	33.00	33.00	166,385
2025-08-08	33.00	33.00	33.00	33.00	18,500
2025-08-07	33.00	33.00	33.00	33.00	5,511
2025-08-06	33.00	33.00	33.00	33.00	0
2025-08-05	33.00	33.00	33.00	33.00	129
2025-08-04	33.00	33.00	33.00	33.00	14,833
2025-08-01	33.00	33.00	33.00	33.00	5,000
2025-07-31	33.00	33.00	33.00	33.00	10,021
2025-07-30	33.00	33.00	33.00	33.00	23,265
2025-07-29	33.00	33.00	33.00	33.00	218,777
2025-07-28	33.00	33.00	33.00	33.00	10,000
2025-07-25	33.00	33.00	33.00	33.00	505,000
2025-07-24	33.00	33.00	33.00	33.00	375,729
2025-07-23	33.00	33.00	33.00	33.00	378,623
2025-07-22	31.40	33.00	31.40	33.00	95,554
2025-07-21	33.00	33.00	31.40	33.00	71,986
2025-07-18	33.00	33.00	33.00	33.00	26,632
2025-07-17	33.00	33.00	33.00	33.00	199,556
2025-07-16	33.00	33.00	33.00	33.00	24,555
2025-07-15	33.00	33.00	33.00	33.00	39,151
2025-07-14	33.00	33.00	33.00	33.00	1,585
2025-07-11	33.00	33.00	33.00	33.00	31,262
2025-07-10	33.00	33.00	33.00	33.00	36,493
2025-07-09	33.00	33.00	33.00	33.00	208,334
2025-07-08	33.00	33.00	33.00	33.00	25,398
2025-07-07	33.00	33.00	33.00	33.00	26,541
2025-07-04	33.00	34.00	33.00	33.00	255,200
2025-07-03	33.00	33.00	33.00	33.00	74,546
2025-07-02	33.00	33.00	33.00	33.00	490,822
2025-07-01	33.00	33.00	33.00	33.00	1,202,685
2025-06-30	33.00	33.00	33.00	33.00	124,571
2025-06-27	32.50	33.00	31.20	32.20	426,811
2025-06-26	33.50	32.50	28.40	28.40	143,333
2025-06-25	33.50	33.50	33.40	33.40	268,364
2025-06-24	33.00	33.00	33.00	33.00	112,978
2025-06-23	33.00	33.00	33.00	33.00	32,457
2025-06-20	33.00	33.00	33.00	33.00	3,980
2025-06-19	33.00	33.00	33.00	33.00	220,118
2025-06-18	33.00	33.00	33.00	33.00	17,500
2025-06-17	33.00	33.00	33.00	33.00	30,789
2025-06-16	33.00	33.00	33.00	33.00	0
2025-06-13	33.00	33.00	33.00	33.00	15,186
2025-06-12	33.00	33.00	33.00	33.00	16,510
2025-06-11	33.00	33.00	33.00	33.00	13,502
2025-06-10	33.00	33.00	33.00	33.00	10,847
2025-06-09	33.00	33.00	33.00	33.00	75,646
2025-06-06	32.50	33.00	32.50	33.00	130,543
2025-06-05	34.00	34.00	32.50	32.50	92,220
2025-06-04	30.00	33.20	33.20	33.20	462,841
2025-06-03	30.00	30.00	30.00	30.00	0
2025-06-02	30.00	30.00	30.00	30.00	14,000
2025-05-30	30.00	30.00	29.00	30.00	21,440
2025-05-29	30.00	30.00	30.00	30.00	14,858
2025-05-28	30.00	30.00	30.00	30.00	5,462
2025-05-27	30.00	30.00	30.00	30.00	11,691
2025-05-26	29.00	29.00	29.00	29.00	0
2025-05-23	30.00	30.00	30.00	30.00	183,984
2025-05-22	30.00	30.00	30.00	30.00	18,182
2025-05-21	29.00	30.00	29.00	30.00	195,362
2025-05-20	29.50	29.50	29.00	29.00	736,018
2025-05-19	29.50	29.50	29.50	29.50	8,173
2025-05-16	29.50	29.50	29.50	29.50	10,638
2025-05-15	29.50	29.50	27.40	29.50	55,500
2025-05-14	29.50	29.50	29.50	29.50	4,902
2025-05-13	29.50	29.50	29.50	29.50	32,203
2025-05-12	29.50	29.50	29.50	29.50	295,230
2025-05-09	29.00	31.00	29.00	29.50	290,079
2025-05-08	27.50	27.50	26.50	26.50	34,938
2025-05-07	28.00	29.00	27.50	27.50	145,940
2025-05-06	24.50	26.80	26.80	26.80	127,847
2025-05-05	24.95	24.95	24.95	24.95	0
2025-05-02	24.50	24.50	24.50	24.50	157,989
2025-05-01	24.50	25.60	24.50	24.50	103,946
2025-04-30	24.50	24.50	24.50	24.50	2,293
2025-04-29	24.50	24.50	24.50	24.50	0
2025-04-28	25.00	25.00	24.50	24.50	16,489
2025-04-25	24.50	24.50	24.50	24.50	0
2025-04-24	24.50	24.50	24.50	24.50	2,200
2025-04-23	24.50	24.50	24.50	24.50	65,961
2025-04-22	24.50	24.50	24.50	24.50	0
2025-04-21	24.50	24.50	24.50	24.50	0
2025-04-18	24.50	24.50	24.50	24.50	0
2025-04-17	24.50	24.50	24.50	24.50	29,782
2025-04-16	25.50	25.50	23.60	24.50	17,751
2025-04-15	25.50	25.50	25.50	25.50	0
2025-04-14	25.50	25.50	25.50	25.50	0
2025-04-11	25.50	25.50	25.50	25.50	91
2025-04-10	25.50	25.50	25.50	25.50	5,153
2025-04-09	25.00	25.00	25.00	25.00	238
2025-04-08	23.50	25.00	23.50	25.00	40,859
2025-04-07	25.00	23.60	23.50	23.60	39,900
2025-04-04	27.00	27.00	24.50	25.00	249,996
2025-04-03	26.50	27.00	26.50	27.00	15,194
2025-04-02	27.00	28.00	28.00	28.00	1,297
2025-04-01	27.50	27.50	27.00	27.00	37,361
2025-03-31	27.50	27.50	27.50	27.50	10,192
2025-03-28	27.00	27.00	27.00	27.00	89,724
2025-03-27	26.00	28.60	28.60	28.60	14,843
2025-03-26	26.00	26.00	26.00	26.00	7,373
2025-03-25	26.00	26.00	26.00	26.00	721
2025-03-24	26.00	26.00	26.00	26.00	0
2025-03-21	26.00	26.00	26.00	26.00	3,698
2025-03-20	26.00	26.00	26.00	26.00	131,877
2025-03-19	27.00	27.00	26.00	26.00	53,560
2025-03-18	27.00	27.00	27.00	27.00	19,928
2025-03-17	27.00	27.00	27.00	27.00	0
2025-03-14	27.00	27.00	27.00	27.00	22,648
2025-03-13	27.00	27.00	27.00	27.00	100,004
2025-03-12	27.00	27.00	27.00	27.00	18,093
2025-03-11	27.00	27.00	27.00	27.00	347,826
2025-03-10	27.00	27.00	27.00	27.00	113,154
2025-03-07	27.00	27.00	27.00	27.00	143,701
2025-03-06	27.00	27.00	27.00	27.00	30,000
2025-03-05	27.00	27.00	27.00	27.00	2,000
2025-03-04	27.00	27.00	27.00	27.00	10,811
2025-03-03	27.00	27.60	27.00	27.00	37,785
2025-02-28	27.00	27.00	27.00	27.00	49,514
2025-02-27	27.00	27.00	27.00	27.00	0
2025-02-26	28.00	28.00	26.50	27.00	81,903
2025-02-25	26.50	26.50	26.50	26.50	370,290
2025-02-24	26.50	26.50	26.50	26.50	50,876
2025-02-21	26.50	26.50	26.50	26.50	8,369
2025-02-20	26.50	26.50	26.50	26.50	9,911
2025-02-19	27.00	27.00	26.50	26.50	15,320
2025-02-18	27.00	27.00	27.00	27.00	89,310
2025-02-17	27.00	27.00	27.00	27.00	28,850
2025-02-14	27.00	27.00	27.00	27.00	253,743
2025-02-13	27.00	27.00	27.00	27.00	76,701
2025-02-12	27.00	27.00	27.00	27.00	25,123
2025-02-11	27.00	27.00	27.00	27.00	36,029
2025-02-10	27.00	27.00	27.00	27.00	31,267
2025-02-07	27.00	27.00	27.00	27.00	6,719
2025-02-06	27.00	27.00	27.00	27.00	22,602
2025-02-05	27.00	27.00	27.00	27.00	49,646
2025-02-04	27.00	27.00	27.00	27.00	124,922
2025-02-03	27.00	27.00	27.00	27.00	2,320
2025-01-31	27.00	28.00	27.00	27.00	119,023
2025-01-30	29.00	29.00	28.00	28.00	13,034
2025-01-29	29.50	29.50	29.00	29.00	54,808
2025-01-28	29.50	29.50	29.50	29.50	118,992
2025-01-27	29.50	29.50	29.50	29.50	70,553
2025-01-24	29.50	29.50	29.50	29.50	1,018
2025-01-23	29.50	29.50	29.50	29.50	28,177
2025-01-22	26.00	31.00	26.00	29.50	239,766
2025-01-21	26.00	27.00	26.00	26.00	2,962
2025-01-20	26.00	26.00	26.00	26.00	8,989
2025-01-17	26.00	26.00	26.00	26.00	0
2025-01-16	26.00	26.00	26.00	26.00	171,127
2025-01-15	26.00	26.00	26.00	26.00	924,275
2025-01-14	24.50	27.00	26.00	27.00	103,779
2025-01-13	23.50	23.50	23.50	23.50	493,388
2025-01-10	23.50	23.50	23.50	23.50	600
2025-01-09	23.50	23.50	23.50	23.50	0
2025-01-08	23.50	23.50	23.50	23.50	265
2025-01-07	23.00	23.50	23.00	23.50	25,000
2025-01-06	22.60	23.00	22.60	23.00	97,890
2025-01-03	23.00	23.00	23.00	23.00	68,594
2025-01-02	23.00	23.00	23.00	23.00	8,700
2025-01-01	23.00	23.00	23.00	23.00	0
2024-12-31	23.00	23.00	23.00	23.00	343,446
2024-12-30	23.00	23.00	23.00	23.00	2,613
2024-12-27	23.00	23.00	23.00	23.00	14,008
2024-12-26	23.00	23.00	23.00	23.00	0
2024-12-25	23.00	23.00	23.00	23.00	0
2024-12-24	23.00	23.00	23.00	23.00	10,681
2024-12-23	23.00	23.00	22.00	23.00	49
2024-12-20	23.00	23.00	23.00	23.00	10,198
2024-12-19	23.00	23.00	23.00	23.00	30,000
2024-12-18	23.00	23.00	23.00	23.00	10,000
2024-12-17	23.00	23.00	21.60	23.00	107,728
2024-12-16	23.00	23.00	23.00	23.00	23,489
2024-12-13	23.00	23.00	23.00	23.00	963,002
2024-12-12	22.50	23.40	23.00	23.40	294,757
2024-12-11	22.50	22.50	22.50	22.50	12,500
2024-12-10	22.00	22.50	22.00	22.50	22,162
2024-12-09	22.00	22.00	21.00	22.00	213,778
2024-12-06	22.00	22.00	22.00	22.00	73,242
2024-12-05	22.00	22.00	22.00	22.00	0
2024-12-04	22.00	22.00	21.50	22.00	151,011
2024-12-03	22.00	22.00	21.50	22.00	81,621
2024-12-02	22.50	22.50	22.00	22.00	30,000
2024-11-29	23.00	23.00	22.50	22.50	2,094
2024-11-28	23.00	23.00	23.00	23.00	20,100
2024-11-27	23.00	23.00	23.00	23.00	0
2024-11-26	23.00	23.00	23.00	23.00	14,467
2024-11-25	24.50	24.50	23.00	23.00	1,831
2024-11-22	24.50	24.50	24.50	24.50	0
2024-11-21	24.50	24.50	24.50	24.50	45,500
2024-11-20	24.50	24.50	24.00	24.50	72,238
2024-11-19	24.50	24.50	24.50	24.50	15,083
2024-11-18	24.50	24.50	24.50	24.50	0
2024-11-15	24.60	24.60	24.60	24.50	23,500
2024-11-14	25.00	25.00	24.50	24.50	1,764
2024-11-13	24.50	24.50	24.50	24.50	50,000
2024-11-12	24.00	25.00	24.00	24.50	1,313
2024-11-11	24.50	24.50	23.60	24.50	130
2024-11-08	24.50	24.50	24.50	24.50	58,562
2024-11-07	24.50	24.50	24.50	24.50	5,000
2024-11-06	24.50	24.50	24.50	24.50	204,003
2024-11-05	24.00	24.50	24.00	24.50	70,901
2024-11-04	23.50	24.00	23.00	24.00	103,780
2024-11-01	23.50	22.60	22.60	23.50	106,141
2024-10-31	23.50	23.50	22.60	23.50	109,340
2024-10-30	23.00	23.50	23.00	23.50	247,183
2024-10-29	23.00	23.00	23.00	23.00	15,118
2024-10-28	23.50	23.50	23.00	23.00	235,131
2024-10-25	23.50	23.50	22.60	22.60	2,794
2024-10-24	23.50	23.50	23.50	23.50	1,300
2024-10-23	23.50	23.50	23.50	23.50	0
2024-10-22	23.50	23.50	23.50	23.50	0
2024-10-21	23.50	23.50	23.50	23.50	26,819
2024-10-18	23.50	23.50	23.50	23.50	150,252
2024-10-17	23.50	23.50	23.50	23.50	172,377
2024-10-16	23.50	23.50	23.50	23.50	10,496
2024-10-15	24.00	24.00	23.50	23.50	10,618
2024-10-14	24.00	24.00	24.00	24.00	4,999
2024-10-11	24.00	24.00	24.00	24.00	110,499
2024-10-10	22.00	25.00	23.50	24.00	1,155,862
2024-10-09	30.50	30.50	30.50	30.50	26,355
2024-10-08	30.50	30.50	30.50	30.50	280
2024-10-07	30.50	30.50	30.50	30.50	4,513
2024-10-04	30.50	30.50	30.50	30.50	18,184
2024-10-03	30.50	30.50	30.50	30.50	9,967
2024-10-02	30.50	30.00	30.00	30.50	61,097
2024-10-01	30.50	30.50	30.50	30.50	52,589
2024-09-30	30.50	30.50	30.50	30.50	4,058
2024-09-27	30.50	30.50	30.50	30.50	68,022
2024-09-26	30.00	30.50	30.00	30.50	59,058
2024-09-25	31.00	31.00	30.00	30.00	85,704
2024-09-24	31.00	31.00	31.00	31.00	4
2024-09-23	31.00	31.00	31.00	31.00	18,059
2024-09-20	31.00	31.00	31.00	31.00	57,631
2024-09-19	31.00	31.00	31.00	31.00	19,881
2024-09-18	31.00	31.00	31.00	31.00	23,399
2024-09-17	31.00	31.00	31.00	31.00	63,262
2024-09-16	31.00	31.00	31.00	31.00	33,629
2024-09-13	31.00	32.00	32.00	32.00	6,400
2024-09-12	31.00	31.00	31.00	31.00	334
2024-09-11	31.00	31.00	31.00	31.00	91,270
2024-09-10	31.00	31.00	31.00	31.00	9,387
2024-09-09	31.00	31.00	31.00	31.00	87,408
2024-09-06	30.50	31.00	30.50	31.00	1,437,399
2024-09-05	31.00	31.00	30.00	30.50	298,614
2024-09-04	31.00	31.00	31.00	31.00	71,035
2024-09-03	31.00	31.00	30.00	31.00	73,712
2024-09-02	30.00	31.00	30.00	31.00	43,294
2024-08-30	30.50	31.00	30.50	31.00	113,534
2024-08-29	30.50	30.50	30.50	30.50	10,473
2024-08-28	30.50	30.50	30.50	30.50	112,091
2024-08-27	31.00	31.00	30.50	30.50	16,800
2024-08-26	31.00	31.00	31.00	31.00	0
2024-08-23	31.00	31.00	31.00	31.00	0
2024-08-22	31.00	31.00	31.00	31.00	20,331
2024-08-21	31.00	31.00	31.00	31.00	21,611
2024-08-20	31.50	31.50	31.00	31.00	271,436
2024-08-19	32.00	32.00	31.50	31.50	88,645
2024-08-16	32.00	32.00	32.00	32.00	27,847
2024-08-15	32.00	32.00	32.00	32.00	151,703
2024-08-14	32.00	32.00	32.00	32.00	74,623
2024-08-13	32.00	32.00	32.00	32.00	200
2024-08-12	32.00	32.00	32.00	32.00	0
2024-08-09	31.50	33.00	33.00	33.00	7,177
2024-08-08	32.00	32.00	30.40	31.50	88,652
2024-08-07	32.00	32.00	32.00	32.00	3,002
2024-08-06	32.00	32.00	32.00	32.00	9,429
2024-08-05	32.50	32.50	32.00	32.00	69,119
2024-08-02	32.50	31.00	31.00	31.00	80,990
2024-08-01	32.50	32.50	32.00	32.50	325,631
2024-07-31	32.50	32.50	32.50	32.50	100,000
2024-07-30	32.50	32.50	32.50	32.50	0
2024-07-29	32.50	32.50	32.50	32.50	93,251
2024-07-26	31.50	32.00	31.00	32.00	327,992
2024-07-25	31.50	31.50	31.50	31.50	589,414
2024-07-24	36.00	35.80	32.00	32.00	896,060
2024-07-23	39.00	39.00	37.50	37.50	12,564
2024-07-22	39.00	39.00	39.00	39.00	27,918
2024-07-19	39.00	39.00	39.00	39.00	14,716
2024-07-18	39.00	39.00	39.00	39.00	81,268
2024-07-17	39.00	39.00	39.00	39.00	2,526
2024-07-16	39.00	39.00	39.00	39.00	75,695
2024-07-15	39.00	39.00	37.20	39.00	6,500
2024-07-12	39.00	39.00	39.00	39.00	109,153
2024-07-11	39.00	39.00	39.00	39.00	16,015
2024-07-10	40.00	40.00	39.00	39.00	122,655
2024-07-09	40.00	40.00	40.00	40.00	12,868
2024-07-08	40.00	40.00	40.00	40.00	185,388
2024-07-05	40.00	40.00	40.00	40.00	117,155
2024-07-04	40.00	40.00	40.00	40.00	25,000
2024-07-03	40.00	40.00	40.00	40.00	58,150
2024-07-02	40.50	41.00	40.00	40.00	88,613
2024-07-01	39.50	39.00	39.00	39.00	128,133
2024-06-28	37.50	39.50	37.50	39.50	110,313
2024-06-27	36.50	39.00	39.00	39.00	45,039
2024-06-26	37.50	36.20	36.20	36.20	400,904
2024-06-25	37.50	36.20	36.20	36.20	82,130
2024-06-24	38.00	38.00	37.50	37.50	87,132
2024-06-21	38.00	38.00	38.00	38.00	40,900
2024-06-20	38.00	38.00	36.20	38.00	156,830
2024-06-19	38.50	38.50	38.00	38.00	91,629
2024-06-18	38.50	38.50	37.60	37.60	3,300
2024-06-17	38.50	38.50	38.50	38.50	136,961
2024-06-14	38.50	38.50	38.50	38.50	10,083
2024-06-13	38.50	38.50	38.50	38.50	7,217
2024-06-12	38.50	40.00	40.00	38.50	19,881
2024-06-11	38.50	38.50	38.50	38.50	84,467
2024-06-10	38.50	38.50	38.50	38.50	854,011
2024-06-07	39.00	38.50	37.50	38.50	34,139
2024-06-06	39.00	39.00	39.00	39.00	20,001
2024-06-05	39.00	39.00	39.00	39.00	33
2024-06-04	39.50	39.50	39.00	39.00	109,588
2024-06-03	39.50	39.50	39.50	39.50	305,127
2024-05-31	39.50	39.50	39.50	39.50	158,534
2024-05-30	39.50	41.00	39.50	39.50	12,118
2024-05-29	40.00	40.00	39.50	39.50	16,809
2024-05-28	40.00	40.00	40.00	40.00	77,915
2024-05-27	40.00	40.00	40.00	40.00	0
2024-05-24	40.00	40.00	40.00	40.00	5,524
2024-05-23	40.00	40.00	39.00	40.00	115,735
2024-05-22	40.00	40.00	40.00	40.00	547,989
2024-05-21	39.50	40.00	39.50	40.00	55,000
2024-05-20	39.50	39.50	39.50	39.50	0
2024-05-17	39.50	39.50	39.50	39.50	385,687
2024-05-16	41.00	41.00	39.50	39.50	365,086
2024-05-15	41.00	41.00	41.00	41.00	22,758
2024-05-14	41.00	41.00	41.00	41.00	1,317,424
2024-05-13	41.00	41.00	41.00	41.00	130,005
2024-05-10	41.00	41.00	41.00	41.00	67,000
2024-05-09	41.00	41.00	41.00	41.00	213,345
2024-05-08	41.50	41.80	41.50	41.50	106,883
2024-05-07	52.00	52.00	40.50	41.50	398,826
2024-05-06	52.00	52.00	52.00	52.00	0
2024-05-03	51.50	52.00	51.50	52.00	1,334,115
2024-05-02	51.50	51.50	51.50	51.50	125
2024-05-01	51.50	53.00	53.00	53.00	44,144
2024-04-30	51.50	51.50	51.50	51.50	3,423
2024-04-29	51.00	51.50	49.20	51.50	28,371
2024-04-26	51.00	51.00	51.00	51.00	120,183
2024-04-25	49.00	51.00	48.50	51.00	162,318
2024-04-24	51.00	51.00	49.00	49.00	188,070
2024-04-23	51.00	51.00	51.00	51.00	142,830
2024-04-22	51.00	51.00	51.00	51.00	62,094
2024-04-19	51.00	51.00	51.00	51.00	813
2024-04-18	51.00	51.00	51.00	51.00	29,286
2024-04-17	51.00	51.00	51.00	51.00	7,294
2024-04-16	51.00	51.00	51.00	51.00	1,297
2024-04-15	52.00	51.00	50.00	51.00	182,955
2024-04-12	52.00	52.00	52.00	52.00	53,745
2024-04-11	51.50	52.00	51.50	52.00	262,962
2024-04-10	40.00	50.00	50.00	50.00	520,777
2024-04-09	40.00	40.00	40.00	40.00	10,031
2024-04-08	39.50	40.00	39.50	40.00	45,071
2024-04-05	39.50	39.50	39.50	39.50	149,970
2024-04-04	39.50	39.50	39.50	39.50	495,650
2024-04-03	39.50	39.50	39.50	39.50	53,867
2024-04-02	39.50	39.50	39.50	39.50	124,588
2024-04-01	39.50	39.50	39.50	39.50	0
2024-03-29	39.50	39.50	39.50	39.50	0
2024-03-28	39.50	39.50	39.50	39.50	0
2024-03-27	39.50	39.50	39.50	39.50	0
2024-03-26	39.50	39.50	39.50	39.50	10,000
2024-03-25	39.50	39.50	39.50	39.50	350
2024-03-22	39.50	39.50	39.50	39.50	30,910
2024-03-21	40.00	40.00	39.50	39.50	10,000
2024-03-20	41.00	40.00	40.00	40.00	152,850
2024-03-19	41.00	41.00	41.00	41.00	482,445
2024-03-18	41.00	41.00	41.00	41.00	200,160
2024-03-15	41.00	41.00	41.00	41.00	102,288
2024-03-14	40.50	41.00	40.50	41.00	90,151
2024-03-13	39.00	41.50	39.00	40.50	251,357
2024-03-12	40.00	40.00	40.00	40.00	610
2024-03-11	40.00	40.00	40.00	40.00	2,094
2024-03-08	40.00	40.00	40.00	40.00	8,000
2024-03-07	40.00	40.00	40.00	40.00	25,000
2024-03-06	40.00	40.00	40.00	40.00	0
2024-03-05	38.50	40.50	38.50	40.00	89,831
2024-03-04	38.50	38.50	38.50	38.50	29,000
2024-03-01	38.50	38.50	38.50	38.50	16,042
2024-02-29	38.50	38.50	38.50	38.50	1,000
2024-02-28	39.00	39.00	38.50	38.50	0
2024-02-27	38.50	39.00	38.50	39.00	25,000
2024-02-26	38.50	38.50	38.50	38.50	37,500
2024-02-23	38.50	38.50	37.00	37.00	103,362
2024-02-22	38.00	38.50	38.00	38.50	21,672
2024-02-21	38.00	38.00	38.00	38.00	52,605
2024-02-20	37.50	39.80	39.80	39.80	89,872
2024-02-19	37.50	37.50	37.50	37.50	11,255
2024-02-16	36.00	37.50	36.00	37.50	77,782
2024-02-15	36.00	36.00	34.40	36.00	55,177
2024-02-14	37.00	37.00	35.20	36.00	48,183
2024-02-13	37.00	37.00	37.00	37.00	25,963
2024-02-12	37.00	37.00	37.00	37.00	21,745
2024-02-09	37.50	37.50	37.00	37.00	70,526
2024-02-08	37.00	37.50	37.00	37.50	113,542
2024-02-07	37.00	37.00	37.00	37.00	730
2024-02-06	37.00	37.00	37.00	37.00	19,186
2024-02-05	37.50	38.80	38.80	37.00	131,827
2024-02-02	37.50	37.50	37.50	37.50	13,238
2024-02-01	37.50	37.50	37.50	37.50	5,391
2024-01-31	37.00	37.50	37.00	37.50	3,193
2024-01-30	37.00	37.00	37.00	37.00	39,845
2024-01-29	38.50	40.00	37.00	38.00	80,829
2024-01-26	38.50	38.50	38.50	38.50	37,542
2024-01-25	38.50	38.50	38.50	38.50	11,916
2024-01-24	38.50	38.50	38.50	38.50	5,531
2024-01-23	40.00	40.00	37.50	38.50	184,058
2024-01-22	41.00	41.00	40.50	41.00	50,913
2024-01-19	42.00	41.00	41.00	41.00	53,304
2024-01-18	43.00	43.00	42.00	42.00	77,341
2024-01-17	44.50	45.00	44.50	45.00	37,735
2024-01-16	44.50	43.80	43.80	44.50	9
2024-01-15	44.50	44.50	44.50	44.50	10,000
2024-01-12	45.50	46.00	44.50	44.50	63,970
2024-01-11	45.50	45.50	45.50	45.50	0
2024-01-10	45.50	45.50	45.50	45.50	20,000
2024-01-09	45.50	46.00	45.50	45.50	50,769
2024-01-08	45.50	45.40	45.40	45.40	37,950
2024-01-05	45.50	46.00	46.00	45.50	30,050
2024-01-04	45.50	45.50	45.50	45.50	10,000
2024-01-03	46.50	45.60	45.50	45.50	70,350
2024-01-02	46.50	46.50	46.20	46.50	482
2024-01-01	46.50	46.50	46.50	46.50	0
2023-12-29	46.50	46.50	46.50	46.50	2,760
2023-12-28	47.00	48.00	46.50	46.50	12,987
2023-12-27	46.50	46.50	46.50	46.50	0
2023-12-26	46.50	46.50	46.50	46.50	0
2023-12-25	46.50	46.50	46.50	46.50	0
2023-12-22	46.50	46.50	46.50	46.50	0
2023-12-21	46.50	46.50	46.50	46.50	10,605
2023-12-20	48.50	50.00	46.50	46.50	158,808
2023-12-19	45.00	48.50	45.00	48.50	114,412
2023-12-18	42.00	45.00	43.00	45.00	87,857
2023-12-15	42.00	43.00	43.00	42.00	26,077
2023-12-14	39.50	42.00	39.50	42.00	137,208
2023-12-13	39.50	39.50	38.50	39.50	105,000
2023-12-12	39.50	39.50	39.50	39.50	186,420
2023-12-11	39.50	39.50	39.50	39.50	36,256
2023-12-08	39.50	39.50	39.50	39.50	12,707
2023-12-07	39.50	39.50	39.50	39.50	239,790
2023-12-06	39.50	39.50	39.50	39.50	50,000
2023-12-05	39.50	40.50	39.50	39.50	0
2023-12-04	39.50	40.00	40.00	39.50	13,971
2023-12-01	39.50	40.00	40.00	40.00	155,150
2023-11-30	39.50	39.50	39.50	39.50	0
2023-11-29	39.50	39.50	39.50	39.50	14,074
2023-11-28	39.50	38.20	38.20	39.50	15,629
2023-11-27	39.00	40.00	39.50	39.50	91,932
2023-11-24	39.00	39.00	39.00	39.00	7,578
2023-11-23	39.00	39.40	39.00	39.00	28,993
2023-11-22	39.00	39.60	39.60	39.60	91,023
2023-11-21	39.00	39.00	37.20	39.00	891
2023-11-20	39.00	39.00	39.00	39.00	24,071
2023-11-17	39.00	39.00	39.00	39.00	5,714
2023-11-16	39.00	39.00	39.00	39.00	59,776
2023-11-15	39.00	39.00	39.00	39.00	0
2023-11-14	39.00	39.00	39.00	39.00	55
2023-11-13	39.00	39.00	39.00	39.00	68,792
2023-11-10	40.00	40.00	39.00	39.00	11,221
2023-11-09	40.00	40.00	40.00	40.00	27,497
2023-11-08	40.00	40.00	40.00	40.00	0
2023-11-07	40.00	40.00	40.00	40.00	1,066
2023-11-06	39.00	40.00	39.00	40.00	45,049
2023-11-03	39.00	40.60	39.00	39.00	7,663
2023-11-02	38.50	39.00	38.50	39.00	44,245
2023-11-01	38.50	38.50	38.50	38.50	10,000
2023-10-31	38.50	38.50	38.50	38.50	1,306
2023-10-30	38.50	38.50	38.50	38.50	3
2023-10-27	38.50	39.40	38.40	38.50	15,158
2023-10-26	38.50	38.50	38.50	38.50	0
2023-10-25	38.50	38.50	38.50	38.50	28,500
2023-10-24	38.50	38.50	38.00	38.50	8,267
2023-10-23	38.50	39.00	38.60	38.60	22,958
2023-10-20	38.50	38.50	38.50	38.50	12,931
2023-10-19	38.20	38.20	38.20	38.20	67,500
2023-10-18	38.20	38.20	38.20	38.20	2,333
2023-10-17	38.20	38.20	38.20	38.20	520
2023-10-16	38.20	38.20	38.20	38.20	40,000
2023-10-13	38.20	38.20	38.20	38.20	0
2023-10-12	38.20	38.20	38.20	38.20	3
2023-10-11	38.20	38.20	38.20	38.20	0
2023-10-10	38.20	38.20	38.20	38.20	3,030
2023-10-09	38.20	38.20	38.20	38.20	0
2023-10-06	38.50	38.50	38.20	38.20	12,849
2023-10-05	38.20	38.50	38.20	38.50	3
2023-10-04	38.50	38.50	38.50	38.50	300
2023-10-03	38.50	38.50	38.50	38.50	0
2023-10-02	38.50	38.50	38.50	38.50	2,500
2023-09-29	40.00	40.00	38.50	38.50	1,556
2023-09-28	38.50	38.50	38.50	38.50	19,004
2023-09-27	38.50	38.50	38.50	38.50	0
2023-09-26	38.00	40.00	40.00	40.00	7,231
2023-09-25	38.50	38.50	38.00	38.00	18,546
2023-09-22	38.00	38.50	37.00	38.50	11,162
2023-09-21	37.50	38.00	37.50	37.50	93,155
2023-09-20	38.00	38.00	37.50	37.50	1,511,126
2023-09-19	39.00	38.50	37.20	38.00	19,800
2023-09-18	39.00	39.00	39.00	39.00	0
2023-09-15	39.00	39.00	39.00	39.00	5,758
2023-09-14	40.00	40.00	39.00	39.00	5,546
2023-09-13	40.00	40.00	40.00	40.00	3,008
2023-09-12	40.00	40.00	40.00	40.00	30,000
2023-09-11	40.00	40.00	40.00	40.00	4,008
2023-09-08	40.00	40.00	40.00	40.00	0
2023-09-07	40.00	40.00	40.00	40.00	2
2023-09-06	40.00	40.00	40.00	40.00	0
2023-09-05	40.00	40.00	40.00	40.00	0
2023-09-04	40.00	40.00	40.00	40.00	7,028
2023-09-01	40.00	40.00	39.60	40.00	16,250
2023-08-31	39.50	40.00	39.50	40.00	41,740
2023-08-30	40.50	40.50	39.50	39.50	38,846
2023-08-29	40.50	40.50	40.50	40.50	3,628
2023-08-28	40.50	40.50	40.50	40.50	0
2023-08-25	40.50	40.50	40.50	40.50	41,711
2023-08-24	40.50	40.50	40.50	40.50	9,352
2023-08-23	40.50	40.50	40.50	40.50	100,000
2023-08-22	40.00	41.00	40.00	40.50	30,018
2023-08-21	40.00	40.00	40.00	40.00	1,070,018
2023-08-18	40.00	40.00	40.00	40.00	50,006
2023-08-17	41.00	41.00	40.00	40.00	20,656
2023-08-16	41.00	41.00	41.00	41.00	14,939
2023-08-15	41.00	41.00	41.00	41.00	696
2023-08-14	42.00	42.00	41.00	41.00	17,713
2023-08-11	42.00	42.00	42.00	42.00	1,000
2023-08-10	43.00	43.00	42.00	42.00	10,000
2023-08-09	44.00	44.00	43.00	43.00	31,224
2023-08-08	45.00	45.00	44.00	44.00	23,461
2023-08-07	45.00	45.00	45.00	45.00	4,100
2023-08-04	45.00	45.00	45.00	45.00	12,543
2023-08-03	45.00	45.00	45.00	45.00	3
2023-08-02	45.00	45.00	45.00	45.00	0
2023-08-01	45.00	45.00	45.00	45.00	22,000
2023-07-31	45.00	45.00	45.00	45.00	6,382
2023-07-28	45.50	45.50	45.00	45.00	5,351
2023-07-27	45.50	45.50	45.50	45.50	3,911
2023-07-26	45.50	45.50	45.50	45.50	4,250
2023-07-25	45.50	45.50	45.50	45.50	8,474
2023-07-24	45.50	45.50	45.50	45.50	24,801
2023-07-21	45.50	45.50	45.50	45.50	9,192
2023-07-20	47.00	45.50	45.00	45.50	89,577
2023-07-19	46.50	46.50	46.50	46.50	2,029
2023-07-18	46.50	46.50	46.50	46.50	0
2023-07-17	46.50	46.50	46.50	46.50	47,076
2023-07-14	46.50	46.50	46.50	46.50	0
2023-07-13	46.50	46.50	46.50	46.50	10,000
2023-07-12	46.50	46.50	46.50	46.50	59,274
2023-07-11	46.50	46.50	46.50	46.50	4,900
2023-07-10	46.50	46.50	46.50	46.50	7,442
2023-07-07	46.50	46.50	46.50	46.50	78,373
2023-07-06	46.50	46.50	46.50	46.50	0
2023-07-05	46.50	46.50	46.50	46.50	5,269
2023-07-04	46.50	46.50	46.50	46.50	40,000
2023-07-03	47.50	47.50	46.50	46.50	7,049
2023-06-30	47.50	47.50	47.50	47.50	0
2023-06-29	48.00	48.00	47.50	47.50	13,899
2023-06-28	48.00	48.00	48.00	48.00	0
2023-06-27	48.00	48.00	48.00	48.00	20,025
2023-06-26	48.00	48.00	48.00	48.00	6,901
2023-06-23	48.00	48.00	48.00	48.00	144
2023-06-22	48.00	48.00	48.00	48.00	13,250
2023-06-21	48.00	48.00	48.00	48.00	13,135
2023-06-20	48.00	48.00	48.00	48.00	16,644
2023-06-19	48.00	48.00	48.00	48.00	4,265
2023-06-16	48.00	48.00	48.00	48.00	4,688
2023-06-15	48.00	48.00	48.00	48.00	0
2023-06-14	48.00	48.00	48.00	48.00	2,623
2023-06-13	48.00	48.00	48.00	48.00	13,179
2023-06-12	48.00	48.00	48.00	48.00	0
2023-06-09	48.00	48.00	48.00	48.00	0
2023-06-08	48.00	48.00	48.00	48.00	6,022
2023-06-07	48.00	48.00	48.00	48.00	4,000
2023-06-06	48.00	48.00	48.00	48.00	1,458
2023-06-05	48.00	48.00	48.00	48.00	2,045
2023-06-02	48.00	48.00	48.00	48.00	27,249
2023-06-01	48.50	48.50	48.00	48.00	9,410
2023-05-31	48.50	48.50	48.50	48.50	2,683
2023-05-30	48.50	48.50	48.50	48.50	35,291
2023-05-29	48.50	48.50	48.50	48.50	0
2023-05-26	48.50	48.50	48.50	48.50	34,252
2023-05-25	48.50	48.50	48.50	48.50	88,250
2023-05-24	48.50	48.50	48.50	48.50	94,056
2023-05-23	48.50	48.50	48.50	48.50	32,450
2023-05-22	48.50	48.50	48.50	48.50	32,374
2023-05-19	48.50	48.50	48.50	48.50	54,299
2023-05-18	48.50	48.50	48.50	48.50	0
2023-05-17	48.50	48.50	48.50	48.50	7,548
2023-05-16	48.50	48.50	48.50	48.50	6
2023-05-15	48.50	48.50	48.50	48.50	49,370
2023-05-12	48.50	48.50	48.50	48.50	87,201
2023-05-11	48.00	48.50	48.00	48.50	17,000
2023-05-10	48.00	48.00	48.00	48.00	10,000
2023-05-09	48.50	48.50	48.00	48.00	142,409
2023-05-08	48.50	48.50	48.50	48.50	0
2023-05-05	48.50	48.50	48.50	48.50	0
2023-05-04	48.50	48.50	48.50	48.50	5,928
2023-05-03	48.50	48.50	48.50	48.50	1,500
2023-05-02	47.80	48.50	47.80	48.50	33,107
2023-05-01	48.50	48.50	48.50	48.50	0
2023-04-28	48.50	48.50	48.50	48.50	1,000
2023-04-27	48.50	48.50	48.50	48.50	3,077
2023-04-26	48.50	48.50	48.50	48.50	0
2023-04-25	48.50	48.50	48.50	48.50	520
2023-04-24	48.50	48.50	48.50	48.50	300
2023-04-21	49.00	49.00	48.50	48.50	766,553
2023-04-20	49.00	49.00	49.00	49.00	21,890
2023-04-19	49.00	49.00	49.00	49.00	0
2023-04-18	49.00	49.00	49.00	49.00	20,023
2023-04-17	49.00	49.00	49.00	49.00	4,470
2023-04-14	49.00	49.00	49.00	49.00	7,500
2023-04-13	49.00	49.00	49.00	49.00	6,910
2023-04-12	49.00	49.00	49.00	49.00	0
2023-04-11	49.00	49.00	49.00	49.00	30,836
2023-04-10	49.00	49.00	49.00	49.00	0
2023-04-07	49.00	49.00	49.00	49.00	0
2023-04-06	49.00	50.50	49.00	49.00	1,000,004
2023-04-05	49.00	49.00	49.00	49.00	400
2023-04-04	49.00	49.00	49.00	49.00	0
2023-04-03	49.00	49.00	49.00	49.00	2,000
2023-03-31	49.00	49.00	49.00	49.00	500
2023-03-30	49.00	49.00	49.00	49.00	0
2023-03-29	49.00	49.00	49.00	49.00	0
2023-03-28	49.00	49.00	49.00	49.00	46,380
2023-03-27	49.00	49.00	49.00	49.00	19,547
2023-03-24	49.00	49.00	49.00	49.00	0
2023-03-23	49.00	49.00	49.00	49.00	0
2023-03-22	50.50	50.50	49.00	49.00	350,000
2023-03-21	51.50	51.50	50.50	50.50	53,260
2023-03-20	51.50	51.50	51.50	51.50	4,475
2023-03-17	51.50	51.50	51.50	51.50	5,006,409
2023-03-16	51.50	51.50	51.50	51.50	188,510
2023-03-15	53.50	54.50	53.00	52.50	42,984
2023-03-14	52.50	52.50	52.50	52.50	21,402
2023-03-13	52.50	52.50	52.50	52.50	39,615
2023-03-10	52.50	52.50	52.50	52.50	12,000
2023-03-09	52.50	52.50	52.50	52.50	10,000
2023-03-08	53.00	53.00	52.50	52.50	5,587
2023-03-07	53.00	53.00	53.00	53.00	2,050
2023-03-06	53.00	53.00	53.00	53.00	0
2023-03-03	53.00	53.00	53.00	53.00	28,635
2023-03-02	53.00	53.00	53.00	53.00	2
2023-03-01	53.00	53.00	53.00	53.00	0
2023-02-28	53.00	53.00	52.50	53.00	269,312
2023-02-27	53.00	53.00	53.00	53.00	30,614
2023-02-24	53.00	53.00	53.00	53.00	11,970
2023-02-23	53.00	53.00	53.00	53.00	30,009
2023-02-22	53.00	53.00	53.00	53.00	40,544
2023-02-21	52.00	53.00	52.00	53.00	297,000
2023-02-20	52.00	52.00	52.00	52.00	0
2023-02-17	52.00	52.00	52.00	52.00	16,397
2023-02-16	52.00	52.00	52.00	52.00	2,920
2023-02-15	52.50	52.50	52.00	52.00	25,000
2023-02-14	53.00	53.00	52.50	52.50	149,441
2023-02-13	53.00	53.00	53.00	53.00	7,432
2023-02-10	52.00	53.00	52.00	52.00	58,205
2023-02-09	52.00	53.00	52.00	53.00	153,635
2023-02-08	52.00	52.00	52.00	52.00	7,900
2023-02-07	52.00	52.00	52.00	52.00	54,721
2023-02-06	52.50	52.50	52.00	52.00	22,626
2023-02-03	52.50	52.50	52.50	52.50	4,664
2023-02-02	50.00	52.00	50.00	52.50	109,237
2023-02-01	51.50	51.50	50.00	50.00	35,500
2023-01-31	51.50	51.50	51.50	51.50	45,825
2023-01-30	51.50	51.50	51.50	51.50	21,000
2023-01-27	50.00	51.50	47.00	51.50	8,249,695
2023-01-26	52.00	51.00	50.00	50.00	190,944
2023-01-25	54.00	54.00	54.00	54.00	2,415,655
2023-01-24	53.50	53.50	53.00	53.00	413,327
2023-01-23	54.50	54.50	53.50	53.50	201,592
2023-01-20	54.50	54.50	54.00	54.50	388,773
2023-01-19	49.50	55.50	47.50	54.50	157,363
2023-01-18	49.50	49.50	49.50	49.50	251
2023-01-17	49.50	49.50	49.50	49.50	0
2023-01-16	49.50	49.50	49.50	49.50	13,561
2023-01-13	49.50	49.50	49.50	49.50	6,833
2023-01-12	50.00	50.00	49.50	49.50	44,494
2023-01-11	50.00	50.00	50.00	50.00	1,714
2023-01-10	50.50	50.50	50.00	50.00	212,103
2023-01-09	44.00	50.00	50.00	50.00	170,359
2023-01-06	44.00	44.00	44.00	44.00	0
2023-01-05	41.00	44.00	41.00	44.00	172,230
2023-01-04	41.00	41.00	41.00	41.00	8,000
2023-01-03	38.50	41.00	38.50	41.00	110,547
2023-01-02	38.50	38.50	38.50	38.50	0
2022-12-30	38.50	38.50	38.50	38.50	0
2022-12-29	38.50	38.50	38.50	38.50	59,000
2022-12-28	38.50	38.50	38.50	38.50	0
2022-12-27	38.50	38.50	38.50	38.50	0
2022-12-26	38.50	38.50	38.50	38.50	0
2022-12-23	38.50	38.50	38.50	38.50	0
2022-12-22	38.50	38.50	38.50	38.50	1,568,961
2022-12-21	38.50	38.50	38.50	38.50	20,000
2022-12-20	38.50	38.50	38.50	38.50	295,090
2022-12-19	38.50	38.50	38.50	38.50	429,768
2022-12-16	38.50	38.50	38.50	38.50	1,568
2022-12-15	38.50	38.50	38.50	38.50	629,257
2022-12-14	38.50	38.50	38.50	38.50	98,216
2022-12-13	38.50	38.50	38.50	38.50	70,000
2022-12-12	38.50	38.50	38.50	38.50	1,000
2022-12-09	38.50	38.50	38.50	38.50	855,639
2022-12-08	38.50	38.50	38.50	38.50	10,000
2022-12-07	38.50	38.50	38.50	38.50	0
2022-12-06	38.50	38.50	38.50	38.50	52,500
2022-12-05	35.20	39.00	35.20	38.50	13,682
2022-12-02	39.00	39.00	39.00	39.00	900,000
2022-12-01	39.00	39.00	39.00	39.00	716,000
2022-11-30	39.00	39.00	39.00	39.00	6,000
2022-11-29	39.00	39.00	39.00	39.00	52,500
2022-11-28	39.00	39.00	39.00	39.00	263
2022-11-25	39.00	39.00	39.00	39.00	529,896
2022-11-24	39.00	39.00	39.00	39.00	48,016
2022-11-23	39.00	39.00	39.00	39.00	18,769
2022-11-22	40.00	40.00	39.00	39.00	455,011
2022-11-21	40.00	40.00	40.00	40.00	20,000
2022-11-18	40.00	40.00	40.00	40.00	5,638
2022-11-17	40.00	40.00	40.00	40.00	0
2022-11-16	40.00	40.00	40.00	40.00	28,316
2022-11-15	40.00	40.00	40.00	40.00	158,585
2022-11-14	40.00	40.00	40.00	40.00	44,000
2022-11-11	40.00	40.00	40.00	40.00	10,737
2022-11-10	40.00	40.00	40.00	40.00	11,212
2022-11-09	40.00	40.00	40.00	40.00	11,243
2022-11-08	40.00	40.00	40.00	40.00	0
2022-11-07	40.00	40.00	40.00	40.00	130,349
2022-11-04	40.00	40.00	40.00	40.00	0
2022-11-03	40.00	40.00	40.00	40.00	850
2022-11-02	40.00	40.00	40.00	40.00	0
2022-11-01	40.00	40.00	40.00	40.00	0
2022-10-31	40.00	40.00	40.00	40.00	6,250
2022-10-28	40.00	40.00	40.00	40.00	0
2022-10-27	41.00	41.00	40.00	40.00	5,957
2022-10-26	41.00	41.00	41.00	41.00	10,000
2022-10-25	41.00	41.00	41.00	41.00	834
2022-10-24	41.00	41.00	41.00	41.00	215
2022-10-21	41.00	41.00	41.00	41.00	78
2022-10-20	41.00	41.00	41.00	41.00	0
2022-10-19	41.00	41.00	41.00	41.00	5,229
2022-10-18	41.00	41.00	41.00	41.00	0
2022-10-17	41.50	41.50	41.00	41.00	16,923
2022-10-14	41.50	41.50	41.50	41.50	6
2022-10-13	41.50	41.50	41.50	41.50	0
2022-10-12	41.50	41.50	41.50	41.50	0
2022-10-11	41.50	41.50	41.50	41.50	3,849
2022-10-10	41.50	41.50	41.50	41.50	0
2022-10-07	41.50	41.50	41.50	41.50	0
2022-10-06	41.50	41.50	41.50	41.50	10,003
2022-10-05	42.50	42.50	41.50	41.50	21,752
2022-10-04	42.50	42.50	42.50	42.50	211,044
2022-10-03	43.00	43.00	42.50	42.50	1,807
2022-09-30	43.00	43.00	43.00	43.00	0
2022-09-29	43.50	43.50	43.00	43.00	8,980
2022-09-28	44.00	44.00	43.50	43.50	7,500
2022-09-27	44.00	44.00	44.00	44.00	10,002
2022-09-26	44.00	44.00	44.00	44.00	0
2022-09-23	44.00	44.00	43.00	44.00	0
2022-09-22	44.00	44.00	44.00	44.00	40,003
2022-09-21	44.00	44.00	44.00	44.00	2,377
2022-09-20	44.00	44.00	44.00	44.00	4,353
2022-09-19	44.00	44.00	44.00	44.00	0
2022-09-16	44.00	44.00	44.00	44.00	3,256
2022-09-15	44.00	44.00	44.00	44.00	46,116
2022-09-14	45.00	45.00	44.00	44.00	428,039
2022-09-13	45.00	45.00	45.00	45.00	0
2022-09-12	46.00	46.00	45.00	45.00	3,762
2022-09-09	46.00	46.00	44.00	46.00	0
2022-09-08	46.00	46.00	46.00	46.00	0
2022-09-07	46.00	46.00	46.00	46.00	0
2022-09-06	46.00	46.00	46.00	46.00	2,298
2022-09-05	46.00	46.00	46.00	46.00	8,051
2022-09-02	46.00	46.00	46.00	46.00	0
2022-09-01	46.00	46.00	46.00	46.00	393,250
2022-08-31	46.00	46.00	46.00	46.00	28,004
2022-08-30	46.00	46.00	46.00	46.00	36,521
2022-08-29	46.00	46.00	46.00	46.00	0
2022-08-26	46.00	46.00	46.00	46.00	25,000
2022-08-25	46.00	46.00	46.00	46.00	0
2022-08-24	46.00	46.00	46.00	46.00	43,385
2022-08-23	46.00	46.00	46.00	46.00	3,750
2022-08-22	46.00	46.00	46.00	46.00	0
2022-08-19	46.00	46.00	46.00	46.00	24,077
2022-08-18	46.00	46.00	46.00	46.00	20,000
2022-08-17	46.00	46.00	46.00	46.00	1,819
2022-08-16	46.00	46.00	46.00	46.00	4,086
2022-08-15	46.50	46.50	46.00	46.00	50,000
2022-08-12	46.50	46.50	46.50	46.50	0
2022-08-11	46.50	46.50	46.50	46.50	0
2022-08-10	46.50	46.50	46.50	46.50	1,443
2022-08-09	46.50	46.50	46.50	46.50	0
2022-08-08	46.50	46.50	46.50	46.50	11,785
2022-08-05	46.50	46.50	46.50	46.50	158,749
2022-08-04	46.50	46.50	46.50	46.50	490,970
2022-08-03	46.50	46.50	46.50	46.50	4,366
2022-08-02	46.00	46.50	46.00	46.50	16,977
2022-08-01	46.50	46.50	45.00	46.00	56,198
2022-07-29	46.50	46.50	46.50	46.50	4
2022-07-28	46.50	46.50	46.50	46.50	15,066
2022-07-27	46.50	46.50	46.50	46.50	43,000
2022-07-26	46.50	46.50	46.50	46.50	0
2022-07-25	46.50	46.50	46.50	46.50	405,403
2022-07-22	46.50	46.50	46.50	46.50	127,265
2022-07-21	46.50	46.50	46.50	46.50	263,600
2022-07-20	45.50	46.50	45.50	46.50	12,365
2022-07-19	45.00	45.00	45.00	45.00	65,987
2022-07-18	45.00	45.00	45.00	45.00	6,727
2022-07-15	45.00	45.00	45.00	45.00	0
2022-07-14	45.00	45.00	45.00	45.00	0
2022-07-13	45.00	45.00	45.00	45.00	4,011
2022-07-12	45.00	45.00	45.00	45.00	0
2022-07-11	45.00	45.00	45.00	45.00	0
2022-07-08	45.00	45.00	45.00	45.00	2,760
2022-07-07	45.00	45.00	45.00	45.00	0
2022-07-06	45.00	45.00	45.00	45.00	5,817
2022-07-05	45.00	45.00	45.00	45.00	0
2022-07-04	45.00	45.00	45.00	45.00	0
2022-07-01	45.00	45.00	45.00	45.00	0
2022-06-30	45.00	45.00	45.00	45.00	16,782
2022-06-29	45.00	45.00	45.00	45.00	0
2022-06-28	45.00	45.00	45.00	45.00	0
2022-06-27	45.00	45.00	45.00	45.00	0
2022-06-24	45.00	45.00	45.00	45.00	0
2022-06-23	46.00	46.00	45.00	45.00	20,000
2022-06-22	47.00	47.00	46.50	46.50	20,000
2022-06-21	49.00	49.00	47.00	47.00	86,683
2022-06-20	49.00	49.00	49.00	49.00	0
2022-06-17	49.00	49.00	49.00	49.00	15,156
2022-06-16	49.00	49.00	49.00	49.00	4,000
2022-06-15	49.00	49.00	49.00	49.00	0
2022-06-14	49.00	49.00	49.00	49.00	0
2022-06-13	49.00	49.00	49.00	49.00	0
2022-06-10	49.00	49.00	49.00	49.00	1,493
2022-06-09	49.00	48.00	48.00	48.00	488
2022-06-08	49.00	49.00	49.00	49.00	0
2022-06-07	49.00	49.00	49.00	49.00	0
2022-06-06	49.00	49.00	49.00	49.00	17
2022-06-03	49.00	49.00	49.00	49.00	0
2022-06-02	49.00	49.00	49.00	49.00	0
2022-06-01	49.00	49.00	49.00	49.00	111,500
2022-05-31	49.00	49.00	49.00	49.00	571
2022-05-30	49.00	49.00	49.00	49.00	290,190
2022-05-27	49.00	49.00	49.00	49.00	318,069
2022-05-26	48.50	49.00	48.50	49.00	508,324
2022-05-25	48.50	48.50	48.50	48.50	44,671
2022-05-24	47.50	48.50	47.50	48.50	38,502
2022-05-23	47.00	47.50	47.00	47.50	0
2022-05-20	47.00	47.00	47.00	47.00	0
2022-05-19	47.00	47.00	47.00	47.00	5,744
2022-05-18	47.00	47.00	47.00	47.00	0
2022-05-17	47.00	47.00	47.00	47.00	108,000
2022-05-16	47.00	47.00	47.00	47.00	0
2022-05-13	47.00	47.00	47.00	47.00	53
2022-05-12	47.00	47.00	47.00	47.00	0
2022-05-11	47.00	47.00	47.00	47.00	0
2022-05-10	47.00	47.00	47.00	47.00	0
2022-05-09	47.00	47.00	47.00	47.00	0
2022-05-06	47.00	47.00	47.00	47.00	34,159
2022-05-05	47.00	47.00	47.00	47.00	25,468
2022-05-04	47.00	47.00	47.00	47.00	279,463
2022-05-03	47.00	47.00	47.00	47.00	26,500
2022-05-02	47.00	47.00	47.00	47.00	0
2022-04-29	47.00	47.00	47.00	47.00	192,225
2022-04-28	47.00	47.00	47.00	47.00	10,237
2022-04-27	47.00	47.00	47.00	47.00	138,000
2022-04-26	47.00	47.00	47.00	47.00	37
2022-04-25	47.00	47.00	47.00	47.00	0
2022-04-22	47.00	47.00	47.00	47.00	77
2022-04-21	47.00	47.00	47.00	47.00	11,959
2022-04-20	48.00	48.00	47.00	47.00	99,349
2022-04-19	48.00	48.00	48.00	48.00	4,529
2022-04-18	48.00	48.00	48.00	48.00	0
2022-04-15	48.00	48.00	48.00	48.00	0
2022-04-14	48.00	48.00	48.00	48.00	400
2022-04-13	48.00	48.00	48.00	48.00	0
2022-04-12	48.00	48.00	48.00	48.00	0
2022-04-11	48.00	48.00	48.00	48.00	169,130
2022-04-08	48.00	48.00	48.00	48.00	0
2022-04-07	48.00	48.00	48.00	48.00	150,011
2022-04-06	48.00	48.00	48.00	48.00	4,079
2022-04-05	48.00	48.00	48.00	48.00	244,000
2022-04-04	48.00	48.00	48.00	48.00	264,578
2022-04-01	48.00	48.00	48.00	48.00	27,200
2022-03-31	48.00	48.00	48.00	48.00	25,000
2022-03-30	48.00	48.00	48.00	48.00	5,750
2022-03-29	48.00	48.00	48.00	48.00	77,963
2022-03-28	48.00	48.00	48.00	48.00	886
2022-03-25	48.00	48.00	48.00	48.00	0
2022-03-24	48.00	48.00	48.00	48.00	0
2022-03-23	48.00	48.00	48.00	48.00	0
2022-03-22	48.00	48.00	48.00	48.00	9,993
2022-03-21	48.00	48.00	48.00	48.00	238,191
2022-03-18	48.00	48.00	48.00	48.00	375,000
2022-03-17	48.00	48.00	48.00	48.00	1,933,292
2022-03-16	45.00	48.00	45.00	48.00	91,447
2022-03-15	44.00	44.00	44.00	44.00	0
2022-03-14	44.00	44.00	44.00	44.00	14,556
2022-03-11	44.00	44.00	44.00	44.00	0
2022-03-10	44.00	44.00	44.00	44.00	0
2022-03-09	44.00	44.00	44.00	44.00	2
2022-03-08	44.00	44.00	44.00	44.00	0
2022-03-07	44.00	44.00	44.00	44.00	7,438
2022-03-04	44.00	44.00	44.00	44.00	7
2022-03-03	44.00	44.00	44.00	44.00	1,000
2022-03-02	44.00	44.00	44.00	44.00	0
2022-03-01	44.00	44.00	44.00	44.00	0
2022-02-28	44.00	44.00	44.00	44.00	0
2022-02-25	42.50	44.00	42.50	44.00	44,441
2022-02-24	45.50	45.50	42.50	42.50	18,433
2022-02-23	45.50	45.50	45.50	45.50	0
2022-02-22	45.50	45.50	45.50	45.50	1,388
2022-02-21	45.50	45.50	45.50	45.50	123,251
2022-02-18	45.50	45.50	45.50	45.50	115,550
2022-02-17	45.50	45.50	45.50	45.50	23,144
2022-02-16	47.50	47.50	45.50	45.50	19,552
2022-02-15	47.50	47.50	47.50	47.50	0
2022-02-14	47.50	47.50	47.50	47.50	10,000
2022-02-11	48.00	48.00	47.50	47.50	0
2022-02-10	48.00	48.00	48.00	48.00	3,250
2022-02-09	48.00	48.00	48.00	48.00	4,845
2022-02-08	48.00	48.00	48.00	48.00	0
2022-02-07	48.00	48.00	48.00	48.00	6,050
2022-02-04	48.00	48.00	48.00	48.00	0
2022-02-03	48.00	48.00	48.00	48.00	0
2022-02-02	48.00	48.00	48.00	48.00	0
2022-02-01	48.50	48.50	48.00	48.00	17,052
2022-01-31	50.00	50.00	48.50	48.50	52,001
2022-01-28	50.00	50.00	50.00	50.00	12,600
2022-01-27	50.00	50.00	50.00	50.00	0
2022-01-26	50.00	49.00	49.00	49.00	251,000
2022-01-25	54.50	54.50	50.00	50.00	18,831
2022-01-24	56.00	56.00	54.50	54.50	60,000
2022-01-21	56.50	56.50	56.00	56.00	18,110
2022-01-20	57.50	60.00	56.50	56.50	10,535
2022-01-19	57.50	57.50	57.50	57.50	221,890
2022-01-18	56.00	56.00	56.00	56.00	0
2022-01-17	56.00	56.00	56.00	56.00	8,900
2022-01-14	56.00	56.00	56.00	56.00	0
2022-01-13	56.00	56.00	56.00	56.00	0
2022-01-12	56.00	56.00	56.00	56.00	24
2022-01-11	56.00	56.00	56.00	56.00	2,442
2022-01-10	56.00	56.00	56.00	56.00	15,000
2022-01-07	56.00	56.00	56.00	56.00	0
2022-01-06	56.00	56.00	56.00	56.00	9,679
2022-01-05	56.00	56.00	56.00	56.00	0
2022-01-04	56.00	56.00	56.00	56.00	115,001
2022-01-03	56.00	56.00	56.00	56.00	0
2021-12-31	56.00	56.00	56.00	56.00	736
2021-12-30	56.00	56.00	56.00	56.00	30
2021-12-29	56.00	56.00	56.00	56.00	35,075
2021-12-28	56.00	56.00	56.00	56.00	0
2021-12-27	56.00	56.00	56.00	56.00	0
2021-12-24	56.00	56.00	56.00	56.00	0
2021-12-23	56.00	56.00	56.00	56.00	3,611
2021-12-22	56.00	56.00	56.00	56.00	2,894
2021-12-21	56.00	56.00	56.00	56.00	0
2021-12-20	56.00	56.00	56.00	56.00	2,086
2021-12-17	56.00	56.00	56.00	56.00	0
2021-12-16	57.00	57.00	57.00	56.00	850
2021-12-15	56.00	56.00	56.00	56.00	27,486
2021-12-14	56.00	56.00	56.00	56.00	0
2021-12-13	56.00	56.00	56.00	56.00	0
2021-12-10	56.00	56.00	56.00	56.00	0
2021-12-09	56.00	56.00	56.00	56.00	0
2021-12-08	56.00	56.00	56.00	56.00	0
2021-12-07	56.00	56.00	56.00	56.00	50,070
2021-12-06	56.00	56.00	56.00	56.00	775,000
2021-12-03	54.50	56.00	54.50	56.00	11,662
2021-12-02	54.50	54.50	54.50	54.50	32,500
2021-12-01	54.50	56.00	56.00	54.50	10,113
2021-11-30	54.50	54.50	54.50	54.50	8,240
2021-11-29	56.00	56.00	54.50	54.50	127,076
2021-11-26	56.50	57.00	55.00	56.00	54,069
2021-11-25	57.00	57.00	57.00	57.00	51,879
2021-11-24	57.00	57.00	57.00	57.00	39,500
2021-11-23	57.00	57.00	57.00	57.00	2,269
2021-11-22	57.00	57.00	57.00	57.00	0
2021-11-19	56.00	57.00	56.00	57.00	11,248
2021-11-18	56.00	56.00	56.00	56.00	8,595
2021-11-17	56.00	56.00	56.00	56.00	5,688
2021-11-16	56.00	56.00	56.00	56.00	15,000
2021-11-15	56.00	56.00	56.00	56.00	0
2021-11-12	56.00	56.00	56.00	56.00	11,339
2021-11-11	56.00	56.00	56.00	56.00	33,873
2021-11-10	56.00	56.00	56.00	56.00	4,714
2021-11-09	56.00	56.00	56.00	56.00	103,039
2021-11-08	56.00	56.00	56.00	56.00	0
2021-11-05	56.00	56.00	56.00	56.00	16,250
2021-11-04	56.00	56.00	56.00	56.00	159,892
2021-11-03	56.00	56.00	56.00	56.00	6,013
2021-11-02	55.50	56.00	55.50	56.00	49,330
2021-11-01	55.00	55.50	55.00	55.50	1,527,400
2021-10-29	55.00	55.00	55.00	55.00	9,891
2021-10-28	55.00	55.00	55.00	55.00	52,003
2021-10-27	55.00	55.00	55.00	55.00	41,976,108
2021-10-26	55.00	56.50	56.50	56.50	6,111
2021-10-25	55.00	55.00	55.00	55.00	17,799
2021-10-22	55.00	55.00	55.00	55.00	119,640
2021-10-21	55.00	55.00	55.00	55.00	15,937
2021-10-20	55.00	55.00	55.00	55.00	349,456
2021-10-19	55.00	55.00	55.00	55.00	51,855
2021-10-18	54.50	55.00	54.50	55.00	31,990
2021-10-15	54.50	54.50	54.50	54.50	0
2021-10-14	54.50	54.50	54.50	54.50	130,405
2021-10-13	53.00	54.00	54.00	54.00	449,003
2021-10-12	50.50	50.50	50.50	50.50	6,220
2021-10-11	50.50	50.50	50.50	50.50	10,000
2021-10-08	50.50	50.50	50.50	50.50	200,490
2021-10-07	50.50	50.50	50.50	50.50	52,682
2021-10-06	50.50	50.50	50.50	50.50	0
2021-10-05	50.50	50.50	50.50	50.50	12
2021-10-04	50.50	50.50	50.50	50.50	11,100
2021-10-01	50.50	50.50	50.50	50.50	23,736
2021-09-30	50.50	50.50	50.50	50.50	0
2021-09-29	50.50	50.50	50.50	50.50	0
2021-09-28	50.50	50.50	49.00	50.50	26,159
2021-09-27	50.50	50.50	50.50	50.50	178,770
2021-09-24	50.50	50.50	50.50	50.50	1,090
2021-09-23	50.50	50.50	50.50	50.50	52,189
2021-09-22	50.50	50.50	50.50	50.50	66,476
2021-09-21	50.50	50.50	50.50	50.50	3,479
2021-09-20	50.50	50.50	50.50	50.50	7,003
2021-09-17	50.50	50.50	50.50	50.50	4,000
2021-09-16	50.50	50.50	50.50	50.50	0
2021-09-15	50.50	50.50	50.50	50.50	20,000
2021-09-14	50.50	50.50	50.50	50.50	22,287
2021-09-13	50.50	50.50	50.50	50.50	0
2021-09-10	50.50	50.50	50.50	50.50	118,568
2021-09-09	50.50	50.50	50.50	50.50	54,913
2021-09-08	50.50	50.50	50.50	50.50	0
2021-09-07	50.50	50.50	50.50	50.50	16,786
2021-09-06	50.50	50.50	50.50	50.50	1,551,826
2021-09-03	50.50	50.50	50.50	50.50	0
2021-09-02	50.50	50.50	50.50	50.50	1,081
2021-09-01	50.50	50.50	50.50	50.50	0
2021-08-31	50.50	50.50	50.50	50.50	0
2021-08-30	50.50	50.50	50.50	50.50	0
2021-08-27	50.50	50.50	50.50	50.50	144
2021-08-26	50.50	50.50	50.50	50.50	0
2021-08-25	50.50	50.50	50.50	50.50	44,000
2021-08-24	50.50	50.50	50.50	50.50	3,000
2021-08-23	50.50	50.50	50.50	50.50	5,733
2021-08-20	50.50	50.50	50.50	50.50	2,894
2021-08-19	50.50	50.50	50.50	50.50	13,489
2021-08-18	50.50	50.50	50.50	50.50	0
2021-08-17	50.50	50.50	50.50	50.50	10,000
2021-08-16	50.50	50.50	50.50	50.50	50,481
2021-08-13	51.50	50.00	50.00	50.00	1,845,901
2021-08-12	49.50	51.50	49.50	51.50	324,397
2021-08-11	48.00	49.50	47.00	49.50	15,205
2021-08-10	48.00	48.00	48.00	48.00	2,300,454
2021-08-09	48.00	48.00	47.00	48.00	1,352,380
2021-08-06	48.00	48.00	48.00	48.00	100,000
2021-08-05	48.00	48.00	48.00	48.00	72,237
2021-08-04	48.00	48.00	48.00	48.00	0
2021-08-03	48.00	48.00	48.00	48.00	15,000
2021-08-02	48.00	48.00	48.00	48.00	240,538
2021-07-30	48.00	48.00	48.00	48.00	1,000
2021-07-29	48.00	48.00	48.00	48.00	500
2021-07-28	48.00	48.00	48.00	48.00	61,468
2021-07-27	47.00	48.00	47.00	48.00	261,997

Share	Price	Change
Pinewood Technologies Group (PINE)	418.00	32.7%
Mothercare (MTC)	0.90	28.57%
Pharos Energy (PHAR)	31.60	27.42%
Getech Grp (GTC)	2.90	23.4%
Shearwater (SWG)	56.00	23.08%

Share	Price	Change
Headlam (HEAD)	5.80	-13.17%
Vesuvius (VSVS)	394.00	-12.83%
Orcadian Engy (ORCA)	17.50	-12.5%
Jersey Oil & Gas plc (JOG)	118.50	-11.57%
Mendell Helium (MDH)	4.05	-10%

Share	Price	Volume
Forgent (FORG)	0.014	850,604,166
Vodafone (VOD)	120.15	285,940,512
Lloyds (LLOY)	114.70	170,581,890
Premier African Minerals (PREM)	0.019	164,196,696
Tower Resources (TRP)	0.0165	89,306,181