Conygar Inv Share History

Conygar Inv Share Price history. The following table shows end-of-day data CIC historical share prices for Conygar Inv, 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.

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

Date	Open	High	Low	Close	Volume
2026-04-15	24.50	24.50	24.50	24.50	0
2026-04-14	24.00	24.50	24.00	24.50	1,000
2026-04-13	24.50	24.50	24.50	24.50	8,029
2026-04-10	24.00	24.50	24.00	24.50	150,004
2026-04-09	24.50	24.50	24.50	24.50	8,455
2026-04-08	24.50	24.50	24.50	24.50	20,738
2026-04-07	24.50	24.50	24.50	24.50	48,082
2026-04-06	24.50	24.50	24.50	24.50	0
2026-04-03	24.50	24.50	24.50	24.50	0
2026-04-02	24.50	24.50	24.50	24.50	410,078
2026-04-01	24.50	24.50	24.50	24.50	30,812
2026-03-31	25.50	25.50	24.50	24.50	110,909
2026-03-30	26.50	26.50	26.00	26.00	52,563
2026-03-27	26.50	26.50	26.50	26.50	52,389
2026-03-26	26.50	26.50	26.50	26.50	17,417
2026-03-25	26.50	26.50	26.50	26.50	2,349
2026-03-24	27.50	27.50	26.50	26.50	118,236
2026-03-23	28.00	28.00	27.50	27.50	74,044
2026-03-20	28.50	28.50	28.00	28.00	17,438
2026-03-19	29.00	29.00	28.50	28.50	16,500
2026-03-18	28.50	28.50	28.50	28.50	57,990
2026-03-17	29.00	29.00	28.50	28.50	73,511
2026-03-16	29.00	29.00	29.00	29.00	34,521
2026-03-13	29.50	29.50	29.00	29.00	55,532
2026-03-12	29.50	29.50	29.50	29.50	59,876
2026-03-11	29.00	29.50	29.00	29.50	25,000
2026-03-10	29.50	29.50	29.50	29.50	7,500
2026-03-09	29.50	29.00	29.00	29.00	46,290
2026-03-06	29.50	29.50	29.50	29.50	39,447
2026-03-05	29.50	29.50	29.50	29.50	1,571
2026-03-04	29.50	29.50	29.50	29.50	125,499
2026-03-03	30.50	30.50	29.50	29.50	108,879
2026-03-02	30.50	30.50	30.50	30.50	44,843
2026-02-27	30.50	30.50	30.50	30.50	23,324
2026-02-26	30.50	30.50	30.50	30.50	37,330
2026-02-25	30.50	30.50	30.50	30.50	17,952
2026-02-24	30.50	30.50	30.50	30.50	35,810
2026-02-23	30.50	30.50	30.50	30.50	733
2026-02-20	30.50	30.50	30.50	30.50	11,605
2026-02-19	30.50	30.50	30.50	30.50	97,479
2026-02-18	30.50	30.50	30.50	30.50	7,500
2026-02-17	31.00	31.00	30.50	30.50	71,501
2026-02-16	31.00	31.00	31.00	31.00	16,300
2026-02-13	32.00	32.00	31.50	31.50	298,064
2026-02-12	32.50	32.50	32.00	32.00	258,533
2026-02-11	33.00	33.00	32.50	32.50	38,422
2026-02-10	33.50	33.50	33.00	33.00	35,506
2026-02-09	33.50	33.50	33.50	33.50	43,757
2026-02-06	33.50	33.50	33.50	33.50	22,315
2026-02-05	33.50	33.50	33.50	33.50	21,000
2026-02-04	33.00	33.50	33.00	33.50	179,633
2026-02-03	32.50	32.50	32.50	32.50	21,500
2026-02-02	32.50	32.50	32.50	32.50	95,224
2026-01-30	32.50	32.50	32.50	32.50	2,500
2026-01-29	32.50	32.50	32.50	32.50	88,450
2026-01-28	32.50	32.60	32.50	32.50	203,343
2026-01-27	32.50	32.50	32.50	32.50	84,152
2026-01-26	32.50	33.50	32.50	32.50	186,339
2026-01-23	32.00	32.50	32.00	32.50	78,790
2026-01-22	32.00	32.00	32.00	32.00	149,474
2026-01-21	32.50	33.00	32.00	32.00	161,367
2026-01-20	33.50	33.50	32.50	32.50	202,909
2026-01-19	34.00	34.00	34.00	34.00	1,250
2026-01-16	34.00	34.00	34.00	34.00	5,108
2026-01-15	34.00	35.00	34.00	34.00	35,314
2026-01-14	34.00	35.00	34.00	34.00	50,071
2026-01-13	35.00	35.00	34.00	34.00	28,750
2026-01-12	33.50	34.00	33.50	34.00	12,830
2026-01-09	33.50	33.50	33.50	33.50	1,000
2026-01-08	33.00	33.50	33.00	33.50	59,128
2026-01-07	33.50	33.50	33.00	33.00	17,121
2026-01-06	33.50	33.50	33.50	33.50	961
2026-01-05	33.50	33.50	32.50	33.50	94,239
2026-01-02	34.00	34.00	33.50	33.50	29,050
2026-01-01	34.00	34.00	34.00	34.00	0
2025-12-31	34.00	34.00	34.00	34.00	1,274
2025-12-30	35.00	35.00	34.00	34.00	64,167
2025-12-29	35.00	35.00	35.00	35.00	0
2025-12-26	35.00	35.00	35.00	35.00	0
2025-12-25	35.00	35.00	35.00	35.00	0
2025-12-24	35.00	35.00	35.00	35.00	623
2025-12-23	35.00	35.00	35.00	35.00	10,626
2025-12-22	35.00	35.00	35.00	35.00	28,442
2025-12-19	34.00	36.00	34.00	35.00	158,737
2025-12-18	35.00	35.00	34.00	34.00	100,240
2025-12-17	34.50	35.00	34.50	35.00	38,571
2025-12-16	34.00	34.50	34.00	34.50	9,043
2025-12-15	34.00	34.00	34.00	34.00	5,582
2025-12-12	33.50	34.00	33.50	34.00	54,430
2025-12-11	33.50	33.50	33.50	33.50	274
2025-12-10	33.50	33.50	33.50	33.50	16,854
2025-12-09	36.00	36.00	33.50	33.50	68,877
2025-12-08	36.00	36.00	36.00	36.00	41,975
2025-12-05	36.00	36.00	36.00	36.00	16,518
2025-12-04	36.00	36.00	36.00	36.00	25,000
2025-12-03	36.50	36.50	36.00	36.00	73,759
2025-12-02	36.50	36.50	36.50	36.50	29,021
2025-12-01	36.50	36.50	36.50	36.50	0
2025-11-28	36.50	36.50	36.50	36.50	26,550
2025-11-27	36.50	36.50	36.50	36.50	14,904
2025-11-26	36.50	36.50	36.50	36.50	14,000
2025-11-25	36.50	36.50	36.50	36.50	20
2025-11-24	36.50	36.50	36.50	36.50	43,640
2025-11-21	37.00	37.00	36.50	36.50	15,546
2025-11-20	37.00	37.00	37.00	37.00	13,681
2025-11-19	36.00	37.00	36.00	37.00	50,658
2025-11-18	36.00	36.00	36.00	36.00	123,043
2025-11-17	36.00	36.50	36.00	36.50	140,470
2025-11-14	36.00	36.00	36.00	36.00	95,726
2025-11-13	36.00	36.00	36.00	36.00	95,419
2025-11-12	37.00	37.00	35.40	36.00	115,401
2025-11-11	36.10	36.10	36.00	36.00	49,454
2025-11-10	36.00	36.10	36.00	36.10	173,925
2025-11-07	36.00	37.00	36.00	36.00	46,630
2025-11-06	34.50	36.50	34.50	36.00	595,234
2025-11-05	32.00	34.50	32.00	34.50	614,308
2025-11-04	32.00	32.60	31.20	31.20	95,649
2025-11-03	31.40	32.50	31.00	32.00	116,067
2025-10-31	33.50	32.50	32.00	32.50	20,663
2025-10-30	33.00	33.50	33.00	33.50	148,319
2025-10-29	32.00	34.00	32.00	33.80	57,285
2025-10-28	31.50	32.50	31.50	32.50	378,896
2025-10-27	28.50	31.50	28.50	31.50	924,375
2025-10-24	25.50	25.50	25.50	25.50	0
2025-10-23	25.50	27.00	27.00	27.00	77,006
2025-10-22	26.50	26.50	25.50	25.50	20,093
2025-10-21	26.50	26.50	26.50	26.50	70,000
2025-10-20	26.50	26.50	26.50	26.50	5,250
2025-10-17	26.40	26.50	26.40	26.50	40,559
2025-10-16	26.50	26.50	26.00	26.50	4,897
2025-10-15	26.50	27.00	26.50	26.50	103,020
2025-10-14	27.00	27.00	26.50	26.50	15,021
2025-10-13	27.50	27.50	26.50	26.50	15,090
2025-10-10	27.50	27.50	27.50	27.50	0
2025-10-09	27.50	27.50	27.50	27.50	47,000
2025-10-08	27.50	27.50	27.50	27.50	36,483
2025-10-07	28.00	28.00	27.50	27.50	21,474
2025-10-06	28.00	28.00	28.00	28.00	195
2025-10-03	27.50	28.00	27.00	28.00	60,897
2025-10-02	28.00	28.00	27.50	27.50	25,100
2025-10-01	28.50	28.50	28.00	28.00	1,000
2025-09-30	28.50	28.50	28.50	28.50	35,170
2025-09-29	28.50	28.50	28.50	28.50	29,573
2025-09-26	29.00	29.00	28.50	28.50	5,000
2025-09-25	29.00	29.00	29.00	29.00	10,915
2025-09-24	29.00	29.00	29.00	29.00	500
2025-09-23	29.00	29.00	29.00	29.00	0
2025-09-22	29.00	29.00	29.00	29.00	8,102
2025-09-19	29.00	29.00	29.00	29.00	0
2025-09-18	29.00	29.00	29.00	29.00	1,890
2025-09-17	29.00	29.00	29.00	29.00	13,000
2025-09-16	29.00	29.00	29.00	29.00	10,450
2025-09-15	29.00	29.00	29.00	29.00	3,380
2025-09-12	29.00	29.00	29.00	29.00	17,449
2025-09-11	29.00	29.00	29.00	29.00	908
2025-09-10	29.00	29.00	29.00	29.00	3,019
2025-09-09	29.00	29.00	27.40	29.00	50,475
2025-09-08	29.00	30.60	29.00	29.00	946
2025-09-05	29.00	29.00	29.00	29.00	51,142
2025-09-04	29.00	29.00	29.00	29.00	37
2025-09-03	29.50	29.00	28.40	29.00	4,520
2025-09-02	29.50	29.50	29.50	29.50	44,322
2025-09-01	29.50	29.50	29.50	29.50	13,000
2025-08-29	29.50	29.50	29.50	29.50	10,167
2025-08-28	29.50	29.50	29.50	29.50	20,000
2025-08-27	29.50	29.50	29.50	29.50	3,132
2025-08-26	30.00	30.00	29.50	29.50	10,000
2025-08-25	30.00	30.00	30.00	30.00	0
2025-08-22	30.00	30.00	30.00	30.00	1,015
2025-08-21	30.00	30.00	30.00	30.00	21,700
2025-08-20	30.00	30.00	28.40	30.00	1,748
2025-08-19	30.00	31.00	30.00	30.00	297,743
2025-08-18	30.00	31.00	31.00	31.00	20,790
2025-08-15	30.00	29.00	29.00	30.00	5,301
2025-08-14	30.00	30.00	30.00	30.00	10,000
2025-08-13	30.00	30.00	30.00	30.00	850
2025-08-12	31.20	31.20	29.50	29.50	160,700
2025-08-11	30.00	30.00	30.00	30.00	24,828
2025-08-08	30.50	30.50	30.00	30.00	233,200
2025-08-07	31.00	31.00	30.50	30.50	0
2025-08-06	31.00	31.00	31.00	31.00	42,058
2025-08-05	31.00	32.00	31.00	31.00	51,834
2025-08-04	31.00	31.00	31.00	31.00	3,756
2025-08-01	31.00	31.00	31.00	31.00	4,215
2025-07-31	31.50	31.50	31.00	31.00	17,239
2025-07-30	31.50	32.00	31.50	31.50	27,794
2025-07-29	32.00	33.60	32.60	32.60	28,549
2025-07-28	32.00	32.00	32.00	32.00	5,248
2025-07-25	32.00	32.00	32.00	32.00	20,000
2025-07-24	32.00	32.00	32.00	32.00	37,750
2025-07-23	32.00	32.00	32.00	32.00	8,206
2025-07-22	32.00	32.00	31.00	32.00	6,713
2025-07-21	31.20	32.00	31.20	32.00	25,781
2025-07-18	34.00	34.00	32.00	32.00	42,500
2025-07-17	34.00	34.00	34.00	34.00	42,250
2025-07-16	34.00	34.00	34.00	34.00	2,000
2025-07-15	34.00	34.00	34.00	34.00	5,000
2025-07-14	34.00	34.00	34.00	34.00	10,078
2025-07-11	34.00	34.00	34.00	34.00	10,650
2025-07-10	34.00	34.00	34.00	34.00	12,289
2025-07-09	34.00	34.00	34.00	34.00	23,040
2025-07-08	33.20	34.00	33.20	34.00	5,003
2025-07-07	34.00	34.00	34.00	34.00	27,375
2025-07-04	34.00	34.00	34.00	34.00	0
2025-07-03	34.00	34.00	34.00	34.00	11,250
2025-07-02	34.50	34.50	34.50	34.50	8,090
2025-07-01	33.50	34.50	33.50	34.50	87,136
2025-06-30	33.50	33.50	33.50	33.50	44,706
2025-06-27	33.50	33.50	33.50	33.50	21,154
2025-06-26	33.50	33.50	33.50	33.50	2
2025-06-25	32.50	33.50	32.50	33.50	70,683
2025-06-24	32.50	32.50	32.50	32.50	20,006
2025-06-23	32.50	32.50	32.50	32.50	5,000
2025-06-20	32.50	32.50	32.50	32.50	68,000
2025-06-19	33.50	33.50	32.50	32.50	17
2025-06-18	33.50	33.50	33.50	33.50	37,480
2025-06-17	33.50	33.50	33.50	33.50	1,494
2025-06-16	33.50	33.50	33.50	33.50	105,898
2025-06-13	34.00	34.00	33.50	33.50	10,411
2025-06-12	34.00	34.00	34.00	34.00	36,240
2025-06-11	34.00	34.00	34.00	34.00	32,510
2025-06-10	34.00	34.00	34.00	34.00	16,716
2025-06-09	34.00	34.00	34.00	34.00	31,979
2025-06-06	33.50	34.00	33.50	34.00	22,712
2025-06-05	33.50	33.50	32.40	33.50	10
2025-06-04	33.00	34.60	33.50	33.50	1,381
2025-06-03	33.80	33.80	33.00	33.00	49,087
2025-06-02	32.50	33.00	32.50	33.00	33,851
2025-05-30	32.50	32.50	32.50	32.50	11,352
2025-05-29	32.50	32.50	32.50	32.50	37,064
2025-05-28	32.50	32.50	32.50	32.50	34,514
2025-05-27	29.50	32.50	29.50	32.50	243,431
2025-05-26	28.05	28.05	28.05	28.05	0
2025-05-23	28.50	28.50	28.50	28.50	13,240
2025-05-22	28.50	28.50	28.50	28.50	138,500
2025-05-21	30.00	30.00	28.00	28.50	51,109
2025-05-20	30.00	28.40	28.40	30.00	18,246
2025-05-19	30.00	31.60	30.00	30.00	11,345
2025-05-16	30.50	30.50	30.00	30.00	17,350
2025-05-15	30.00	30.50	30.00	30.50	49,589
2025-05-14	30.50	31.00	31.00	31.00	35,017
2025-05-13	30.50	30.50	30.50	30.50	5,000
2025-05-12	30.50	30.50	30.50	30.50	7,434
2025-05-09	30.50	30.50	30.50	30.50	23,788
2025-05-08	30.50	30.50	30.50	30.50	0
2025-05-07	30.50	30.50	30.50	30.50	6,799
2025-05-06	31.00	31.00	30.50	30.50	46,638
2025-05-05	30.15	30.15	30.15	30.15	0
2025-05-02	31.00	31.00	31.00	31.00	0
2025-05-01	31.00	31.00	31.00	31.00	0
2025-04-30	31.00	31.00	31.00	31.00	10,000
2025-04-29	31.00	31.00	31.00	31.00	9,969
2025-04-28	31.00	31.00	31.00	31.00	13,500
2025-04-25	31.50	31.50	31.00	31.00	20,600
2025-04-24	31.50	31.50	31.50	31.50	1,508
2025-04-23	31.50	32.00	31.50	31.50	2,597
2025-04-22	31.50	31.50	31.50	31.50	7,468
2025-04-21	31.50	31.50	31.50	31.50	0
2025-04-18	31.50	31.50	31.50	31.50	0
2025-04-17	31.50	31.50	31.50	31.50	0
2025-04-16	31.50	31.50	31.50	31.50	936
2025-04-15	31.50	31.00	31.00	31.50	10,202
2025-04-14	31.50	31.50	31.50	31.50	2,583
2025-04-11	31.50	31.50	31.50	31.50	0
2025-04-10	31.50	31.50	31.50	31.50	6,000
2025-04-09	31.50	31.50	31.50	31.50	0
2025-04-08	31.50	31.50	31.50	31.50	11,804
2025-04-07	31.50	32.00	31.50	31.50	1,908
2025-04-04	31.50	32.00	31.00	31.50	10,365
2025-04-03	31.50	31.50	31.50	31.50	61,515
2025-04-02	32.00	33.00	33.00	33.00	85,166
2025-04-01	32.50	32.50	31.40	32.00	8,747
2025-03-31	32.50	33.60	33.60	33.60	16,000
2025-03-28	32.50	33.00	32.50	32.50	3,970
2025-03-27	32.50	32.50	32.50	32.50	8,421
2025-03-26	33.00	33.00	32.50	32.50	10,000
2025-03-25	33.00	33.00	33.00	33.00	18,500
2025-03-24	32.50	33.00	32.50	33.00	41,053
2025-03-21	32.00	32.00	31.50	31.50	0
2025-03-20	31.80	32.00	31.80	32.00	238
2025-03-19	32.50	32.50	32.00	32.00	20,000
2025-03-18	32.50	32.50	31.00	32.50	1,750
2025-03-17	33.00	31.00	31.00	31.00	52,038
2025-03-14	33.00	33.00	33.00	33.00	0
2025-03-13	33.00	33.00	33.00	33.00	13,161
2025-03-12	33.00	33.00	33.00	33.00	0
2025-03-11	33.00	33.00	33.00	33.00	50,000
2025-03-10	33.00	33.00	33.00	33.00	5,083
2025-03-07	33.50	33.50	33.00	33.00	32,500
2025-03-06	33.50	34.00	33.50	33.50	1,113,047
2025-03-05	34.00	34.00	34.00	34.00	0
2025-03-04	34.00	34.00	34.00	34.00	34,250
2025-03-03	36.40	37.00	34.00	37.00	13,228
2025-02-28	36.50	36.50	36.00	36.00	44,501
2025-02-27	38.50	38.50	36.00	36.50	120,899
2025-02-26	39.00	39.00	38.50	38.50	56,804
2025-02-25	39.00	39.00	39.00	39.00	650
2025-02-24	39.00	39.00	39.00	39.00	16,000
2025-02-21	39.00	39.00	39.00	39.00	0
2025-02-20	39.00	39.00	39.00	39.00	6,447
2025-02-19	39.00	39.00	39.00	39.00	1,668
2025-02-18	39.00	39.00	39.00	39.00	5,900
2025-02-17	39.50	39.50	39.50	39.50	7,000
2025-02-14	40.50	40.50	39.50	39.50	99,922
2025-02-13	40.50	40.50	40.50	40.50	0
2025-02-12	40.50	40.50	39.60	40.50	153,518
2025-02-11	41.00	40.50	40.00	40.50	88,500
2025-02-10	41.50	41.50	41.00	41.00	36,112
2025-02-07	41.50	41.50	41.50	41.50	5,000
2025-02-06	41.50	41.50	41.50	41.50	20,664
2025-02-05	41.50	41.50	41.50	41.50	110,887
2025-02-04	41.50	41.50	41.50	41.50	24,715
2025-02-03	41.50	41.50	41.50	41.50	71,607
2025-01-31	41.50	41.50	41.50	41.50	121,236
2025-01-30	41.50	41.50	41.50	41.50	11,213
2025-01-29	41.50	41.50	41.50	41.50	2,710
2025-01-28	41.50	41.50	41.50	41.50	28,165
2025-01-27	41.50	41.50	41.50	41.50	7,413
2025-01-24	41.50	43.80	43.80	43.80	75,474
2025-01-23	41.50	41.50	41.00	41.00	145,000
2025-01-22	42.50	42.50	41.50	41.50	15,970
2025-01-21	42.00	42.50	40.20	42.50	177,355
2025-01-20	43.50	43.50	42.00	42.00	13,285
2025-01-17	44.50	44.50	43.50	43.50	63,093
2025-01-16	43.50	44.50	43.50	44.50	46,841
2025-01-15	43.50	43.50	43.50	43.50	0
2025-01-14	42.50	43.50	42.50	43.50	26,401
2025-01-13	42.50	42.50	42.50	42.50	48,073
2025-01-10	42.50	42.50	42.50	42.50	0
2025-01-09	42.50	42.50	42.50	42.50	0
2025-01-08	42.50	42.50	42.50	42.50	4,250
2025-01-07	42.50	42.50	42.50	42.50	6,000
2025-01-06	44.00	44.00	42.50	42.50	109,022
2025-01-03	44.70	45.00	44.00	44.00	68,156
2025-01-02	44.70	44.70	44.70	44.70	1,000
2025-01-01	44.70	44.70	44.70	44.70	0
2024-12-31	44.70	44.70	43.40	44.70	204
2024-12-30	44.50	45.00	44.50	44.70	103,237
2024-12-27	43.40	44.50	42.20	44.50	46
2024-12-26	44.50	44.50	44.50	44.50	0
2024-12-25	44.50	44.50	44.50	44.50	0
2024-12-24	44.00	44.50	44.00	44.50	1,921
2024-12-23	46.00	46.00	44.50	44.50	29,890
2024-12-20	47.00	47.00	46.00	46.00	52,000
2024-12-19	46.50	47.00	46.00	47.00	2,002
2024-12-18	48.50	48.50	47.00	48.00	55,703
2024-12-17	56.50	56.50	49.00	49.00	57,497
2024-12-16	57.00	58.00	57.00	58.00	1,000
2024-12-13	58.00	58.00	58.00	58.00	0
2024-12-12	58.00	58.00	58.00	58.00	0
2024-12-11	58.00	58.00	58.00	58.00	0
2024-12-10	58.00	58.00	58.00	58.00	0
2024-12-09	58.00	58.00	57.00	58.00	11,178
2024-12-06	56.50	57.50	56.50	57.50	0
2024-12-05	57.50	57.50	57.50	57.50	5,810
2024-12-04	56.50	57.50	56.50	57.50	7,100
2024-12-03	57.50	57.50	57.50	57.50	1,506
2024-12-02	58.00	58.00	58.00	58.00	45,500
2024-11-29	58.00	58.00	58.00	58.00	0
2024-11-28	58.00	58.00	58.00	58.00	4,751
2024-11-27	58.00	58.00	58.00	58.00	500
2024-11-26	58.00	58.00	58.00	58.00	0
2024-11-25	58.00	58.00	58.00	58.00	1
2024-11-22	58.00	58.00	58.00	58.00	0
2024-11-21	58.00	58.00	58.00	58.00	1,501
2024-11-20	58.00	58.00	58.00	58.00	1,500
2024-11-19	58.00	58.00	58.00	58.00	619
2024-11-18	58.00	58.00	58.00	58.00	3,000
2024-11-15	57.50	58.00	57.50	58.00	13,418
2024-11-14	59.00	57.00	57.00	57.00	13,749
2024-11-13	62.50	62.50	59.00	59.00	12,666
2024-11-12	62.50	62.50	62.50	62.50	3,000
2024-11-11	62.50	62.50	62.50	62.50	60
2024-11-08	62.50	62.50	62.50	62.50	0
2024-11-07	62.50	62.50	62.50	62.50	0
2024-11-06	63.50	63.50	62.50	62.50	9,008
2024-11-05	63.50	63.50	63.50	63.50	39,600
2024-11-04	64.50	64.50	63.50	63.50	5,236
2024-11-01	64.50	64.50	64.50	64.50	2,000
2024-10-31	65.50	65.50	65.50	65.50	0
2024-10-30	65.50	65.50	65.50	65.50	2,000
2024-10-29	65.50	65.50	65.50	65.50	2,804
2024-10-28	65.50	65.50	65.50	65.50	1
2024-10-25	65.50	65.50	65.50	65.50	500
2024-10-24	65.50	65.50	65.50	65.50	18
2024-10-23	65.50	65.50	65.50	65.50	10,000
2024-10-22	66.50	66.50	66.00	66.00	7,500
2024-10-21	66.50	66.50	66.50	66.50	2,455
2024-10-18	66.50	66.50	66.50	66.50	2,137
2024-10-17	68.00	68.00	66.50	66.50	23,220
2024-10-16	66.50	68.00	66.50	68.00	28,411
2024-10-15	69.00	69.00	68.00	68.00	11,189
2024-10-14	70.00	70.00	69.00	69.00	16,258
2024-10-11	70.00	70.00	69.00	70.00	30,700
2024-10-10	70.00	70.00	70.00	70.00	0
2024-10-09	70.00	70.00	70.00	70.00	0
2024-10-08	70.00	70.00	70.00	70.00	0
2024-10-07	71.50	71.50	70.00	70.00	55,000
2024-10-04	72.50	72.50	71.50	71.50	27,033
2024-10-03	69.50	72.50	69.50	72.50	23,151
2024-10-02	70.50	70.50	69.50	69.50	16,411
2024-10-01	72.50	72.50	70.50	70.50	34,069
2024-09-30	72.50	72.50	72.50	72.50	14,938
2024-09-27	72.50	72.50	72.50	72.50	5,884
2024-09-26	72.50	72.50	72.50	72.50	20,000
2024-09-25	72.50	72.50	72.50	72.50	11,461
2024-09-24	72.50	72.50	72.50	72.50	10,500
2024-09-23	74.00	74.00	74.00	74.00	0
2024-09-20	74.00	74.00	74.00	74.00	0
2024-09-19	74.00	74.00	74.00	74.00	0
2024-09-18	74.00	74.00	74.00	74.00	10,000
2024-09-17	74.00	74.00	74.00	74.00	0
2024-09-16	74.00	74.00	74.00	74.00	7,123
2024-09-13	74.00	74.00	74.00	74.00	17,000
2024-09-12	74.00	74.00	74.00	74.00	0
2024-09-11	74.00	74.00	74.00	74.00	4,135
2024-09-10	74.00	74.00	74.00	74.00	14,025
2024-09-09	74.00	74.00	74.00	74.00	11,847
2024-09-06	74.00	71.50	71.50	71.50	48,924
2024-09-05	73.50	74.00	73.50	74.00	19,000
2024-09-04	73.00	73.50	73.00	73.50	17,736
2024-09-03	76.00	76.00	73.00	73.00	29,951
2024-09-02	76.00	76.00	76.00	76.00	5,514
2024-08-30	76.00	76.00	76.00	76.00	0
2024-08-29	76.00	76.00	76.00	76.00	3,100
2024-08-28	76.00	76.00	76.00	76.00	2,000
2024-08-27	76.00	76.00	76.00	76.00	16,000
2024-08-26	76.00	76.00	76.00	76.00	0
2024-08-23	76.00	76.00	76.00	76.00	22,401
2024-08-22	76.00	76.00	76.00	76.00	59,000
2024-08-21	76.00	76.00	76.00	76.00	8,000
2024-08-20	76.00	76.00	76.00	76.00	0
2024-08-19	76.00	76.00	76.00	76.00	0
2024-08-16	76.00	76.00	76.00	76.00	1,228
2024-08-15	76.00	76.00	76.00	76.00	52,435
2024-08-14	77.00	77.00	77.00	77.00	800
2024-08-13	77.00	78.50	77.00	77.00	1,636
2024-08-12	77.00	77.00	77.00	77.00	20,051
2024-08-09	77.00	77.00	77.00	77.00	0
2024-08-08	77.00	77.00	77.00	77.00	19
2024-08-07	77.00	77.00	77.00	77.00	12,974
2024-08-06	77.00	77.00	77.00	77.00	17,330
2024-08-05	77.00	77.00	77.00	77.00	0
2024-08-02	77.50	77.50	77.50	77.50	18,000
2024-08-01	77.50	77.50	77.50	77.50	15,001
2024-07-31	77.50	77.50	77.50	77.50	19,779
2024-07-30	77.50	77.50	77.50	77.50	10,963
2024-07-29	77.50	77.50	77.50	77.50	51
2024-07-26	77.50	77.50	77.50	77.50	76,817
2024-07-25	77.50	77.50	77.50	77.50	0
2024-07-24	77.50	77.50	77.50	77.50	125
2024-07-23	77.50	77.50	77.50	77.50	439
2024-07-22	77.50	77.50	77.50	77.50	15,000
2024-07-19	78.00	78.00	77.50	77.50	9
2024-07-18	77.00	77.50	77.00	77.50	0
2024-07-17	76.00	77.00	72.00	77.00	20,438
2024-07-16	77.00	77.00	76.00	76.00	15,671
2024-07-15	77.00	77.00	77.00	77.00	40,198
2024-07-12	77.00	77.00	77.00	77.00	0
2024-07-11	78.50	78.50	77.00	77.00	14,136
2024-07-10	78.50	78.50	77.00	78.50	2
2024-07-09	79.50	79.50	78.50	78.50	2,501
2024-07-08	79.50	79.50	79.50	79.50	5,025
2024-07-05	80.00	81.00	79.50	79.75	15,923
2024-07-04	81.00	81.00	80.00	81.00	6,261
2024-07-03	82.00	82.00	81.00	81.00	51,434
2024-07-02	82.00	82.00	82.00	82.00	1,000
2024-07-01	80.00	82.00	80.00	82.00	15,758
2024-06-28	82.50	82.50	82.00	82.00	0
2024-06-27	85.00	85.00	83.50	83.50	5,029
2024-06-26	85.00	85.00	85.00	85.00	10,005
2024-06-25	85.00	85.00	85.00	85.00	5,194
2024-06-24	84.00	85.00	84.00	85.00	10,587
2024-06-21	85.00	85.00	85.00	85.00	1,424
2024-06-20	86.00	86.00	86.00	86.00	8,300
2024-06-19	86.00	86.00	86.00	86.00	25,000
2024-06-18	83.50	86.00	83.50	86.00	2,000
2024-06-17	83.50	83.50	83.50	83.50	19,036
2024-06-14	85.00	85.00	83.50	83.50	7,006
2024-06-13	83.50	83.50	83.50	83.50	5,251
2024-06-12	84.00	84.00	83.50	83.50	43,500
2024-06-11	85.00	85.00	84.00	84.00	0
2024-06-10	90.00	90.00	84.00	84.00	36,040
2024-06-07	85.00	92.00	92.00	92.00	22,400
2024-06-06	87.50	87.50	85.00	85.00	6,961
2024-06-05	87.50	87.50	87.50	87.50	0
2024-06-04	87.00	87.50	87.00	87.50	6,986
2024-06-03	88.50	88.50	87.00	87.00	7,410
2024-05-31	88.50	88.50	88.50	88.50	10,000
2024-05-30	88.50	88.50	88.50	88.50	11,243
2024-05-29	88.50	88.50	88.50	88.50	3,255
2024-05-28	88.00	88.50	88.00	88.50	48,364
2024-05-27	90.00	90.00	90.00	90.00	0
2024-05-24	88.00	90.00	88.00	90.00	20,879
2024-05-23	86.50	88.50	86.50	88.00	30,399
2024-05-22	82.00	86.50	82.00	86.50	44,756
2024-05-21	81.00	81.00	81.00	81.00	0
2024-05-20	81.00	84.00	81.00	81.00	2,004
2024-05-17	78.00	82.00	78.00	81.00	27,065
2024-05-16	78.00	78.00	78.00	78.00	27,554
2024-05-15	78.50	78.50	78.00	78.00	1,358
2024-05-14	77.50	78.50	77.50	78.50	4,250
2024-05-13	77.00	77.50	77.00	77.50	28,825
2024-05-10	77.00	77.50	76.50	77.00	77,235
2024-05-09	77.50	77.50	76.50	77.00	3,500
2024-05-08	77.50	77.50	75.00	77.50	995
2024-05-07	77.50	81.50	77.50	77.50	1,978
2024-05-06	77.50	77.50	77.50	77.50	0
2024-05-03	76.00	77.50	76.00	77.50	1,500
2024-05-02	76.00	76.00	76.00	76.00	0
2024-05-01	78.00	78.00	76.00	76.00	14,560
2024-04-30	78.00	78.00	78.00	78.00	4,552
2024-04-29	78.00	78.00	78.00	78.00	26
2024-04-26	78.50	78.50	76.50	78.00	9,500
2024-04-25	77.50	78.50	77.50	78.50	5,691
2024-04-24	77.50	78.50	77.50	78.50	111
2024-04-23	78.00	78.50	78.00	78.50	638
2024-04-22	77.50	78.00	77.50	78.00	22,407
2024-04-19	77.50	77.50	77.50	77.50	1,200
2024-04-18	78.50	78.50	77.50	77.50	14,353
2024-04-17	78.50	78.50	78.50	78.50	0
2024-04-16	79.00	79.00	78.50	78.50	27,215
2024-04-15	80.00	80.00	79.00	79.00	15,058
2024-04-12	80.00	80.00	80.00	80.00	0
2024-04-11	80.00	80.00	80.00	80.00	500
2024-04-10	78.50	80.00	77.50	80.00	71,074
2024-04-09	77.50	77.50	77.50	77.50	0
2024-04-08	77.50	77.50	77.50	77.50	64,306
2024-04-05	81.00	81.00	77.50	77.50	33,349
2024-04-04	80.75	81.00	80.75	81.00	7,500
2024-04-03	82.50	82.50	80.00	80.50	14,221
2024-04-02	85.00	85.00	82.50	82.50	69,462
2024-04-01	82.50	82.50	82.50	82.50	0
2024-03-29	82.50	82.50	82.50	82.50	0
2024-03-28	85.00	86.00	82.50	82.50	14,656
2024-03-27	84.50	86.00	83.50	86.00	5,969
2024-03-26	87.50	87.50	84.50	84.50	15,296
2024-03-25	87.50	87.50	87.50	87.50	8,000
2024-03-22	88.00	88.00	87.50	87.50	3,184
2024-03-21	87.50	88.00	87.50	88.00	9,084
2024-03-20	86.50	87.50	86.50	87.50	101,208
2024-03-19	86.50	86.50	83.00	86.50	122
2024-03-18	86.50	86.50	86.50	86.50	30,000
2024-03-15	86.50	86.50	81.50	86.50	5,937
2024-03-14	87.50	87.50	86.00	86.50	25,090
2024-03-13	87.50	87.50	87.50	87.50	0
2024-03-12	89.00	89.00	87.50	87.50	27,000
2024-03-11	89.00	89.00	89.00	89.00	22,305
2024-03-08	89.50	89.50	89.00	89.00	10,434
2024-03-07	89.50	89.50	89.50	89.50	458
2024-03-06	89.50	89.50	89.50	89.50	60,141
2024-03-05	89.50	89.50	89.50	89.50	250
2024-03-04	89.50	89.50	89.50	89.50	4
2024-03-01	89.50	89.50	89.50	89.50	25,000
2024-02-29	89.50	89.50	89.50	89.50	28
2024-02-28	89.50	89.50	89.50	89.50	0
2024-02-27	89.50	89.50	89.50	89.50	5
2024-02-26	89.50	89.50	89.50	89.50	20,637
2024-02-23	89.00	89.50	89.00	89.50	55
2024-02-22	89.00	94.00	94.00	94.00	33,649
2024-02-21	89.00	89.00	86.00	89.00	59
2024-02-20	89.00	89.00	89.00	89.00	40,495
2024-02-19	89.00	92.00	89.00	89.00	491
2024-02-16	88.75	92.00	88.75	89.00	11,118
2024-02-15	87.50	88.75	87.50	88.75	24,100
2024-02-14	87.50	87.50	87.00	87.50	6,639
2024-02-13	87.50	87.50	87.50	87.50	3,500
2024-02-12	87.50	87.50	85.00	87.50	6,726
2024-02-09	87.50	87.50	87.50	87.50	3,250
2024-02-08	87.50	87.50	87.50	87.50	0
2024-02-07	87.50	87.50	87.50	87.50	39,248
2024-02-06	87.50	87.50	87.50	87.50	4,069
2024-02-05	87.50	87.50	87.50	87.50	5,177
2024-02-02	87.50	87.50	87.50	87.50	14,801
2024-02-01	87.50	85.00	85.00	85.00	3,020
2024-01-31	87.50	87.50	87.50	87.50	0
2024-01-30	87.50	90.00	90.00	90.00	3,890
2024-01-29	88.00	96.00	96.00	96.00	115,176
2024-01-26	88.00	88.00	88.00	88.00	4,780
2024-01-25	86.50	88.00	86.50	88.00	66,938
2024-01-24	86.50	86.50	86.50	86.50	99
2024-01-23	88.00	88.00	86.50	86.50	25,026
2024-01-22	88.00	88.00	88.00	88.00	1,259
2024-01-19	88.00	88.00	88.00	88.00	4,000
2024-01-18	88.00	88.00	88.00	88.00	2,000
2024-01-17	88.00	88.00	88.00	88.00	3,500
2024-01-16	88.00	88.00	88.00	88.00	10,542
2024-01-15	90.00	90.50	88.00	88.00	106,699
2024-01-12	89.00	89.00	89.00	89.00	14,000
2024-01-11	90.00	90.00	89.00	89.00	52,324
2024-01-10	93.50	93.50	90.00	90.00	31,751
2024-01-09	93.50	95.00	93.50	93.50	6
2024-01-08	93.50	93.50	93.50	93.50	48,548
2024-01-05	93.00	92.00	92.00	92.00	3,396
2024-01-04	91.00	93.00	91.00	93.00	25,511
2024-01-03	90.00	91.00	90.00	91.00	12,500
2024-01-02	90.00	90.00	90.00	90.00	200,000
2024-01-01	90.00	90.00	90.00	90.00	0
2023-12-29	90.00	90.00	90.00	90.00	4,202
2023-12-28	90.50	90.50	90.00	90.00	5,000
2023-12-27	90.00	90.00	90.00	90.00	65,207
2023-12-26	90.00	90.00	90.00	90.00	0
2023-12-25	90.00	90.00	90.00	90.00	0
2023-12-22	90.00	90.00	90.00	90.00	0
2023-12-21	90.00	90.00	90.00	90.00	5,021
2023-12-20	90.00	90.00	90.00	90.00	1,080
2023-12-19	90.00	90.00	90.00	90.00	2,500
2023-12-18	89.00	90.00	89.00	90.00	12,500
2023-12-15	88.50	89.00	88.50	89.00	16,200
2023-12-14	88.00	88.50	88.00	88.50	6,113
2023-12-13	88.00	88.00	86.00	88.00	60,211
2023-12-12	87.50	88.00	87.50	88.00	15,495
2023-12-11	87.50	90.00	87.00	87.00	65
2023-12-08	87.00	87.00	87.00	87.00	13,179
2023-12-07	87.50	87.50	87.00	87.00	7,400
2023-12-06	87.00	87.00	87.00	87.00	29,782
2023-12-05	87.00	87.00	83.50	87.00	163
2023-12-04	87.00	87.00	87.00	87.00	0
2023-12-01	87.00	87.00	86.50	87.00	20,000
2023-11-30	87.00	85.00	85.00	87.00	2,100
2023-11-29	86.50	87.00	86.50	87.00	8,951
2023-11-28	85.50	86.50	85.50	86.50	7,679
2023-11-27	85.50	85.50	85.50	85.50	96,953
2023-11-24	85.50	85.50	85.50	85.50	32,984
2023-11-23	85.50	85.50	85.50	85.50	5,626
2023-11-22	85.00	85.50	81.50	85.50	21,649
2023-11-21	88.00	88.00	83.00	85.00	134,167
2023-11-20	90.00	90.00	90.00	90.00	2,800
2023-11-17	88.50	90.00	88.50	90.00	9,290
2023-11-16	89.50	90.00	89.50	90.00	24,572
2023-11-15	87.00	88.00	87.00	88.00	5,000
2023-11-14	88.00	88.00	87.00	87.00	451,598
2023-11-13	88.50	88.50	88.00	88.00	4,907
2023-11-10	88.50	86.50	86.50	86.50	11,235
2023-11-09	90.00	95.00	88.50	88.50	52,493
2023-11-08	91.00	91.00	90.00	90.00	26,051
2023-11-07	91.00	91.00	91.00	91.00	232,692
2023-11-06	93.00	93.00	91.00	91.00	21,141
2023-11-03	93.50	95.00	95.00	95.00	14,401
2023-11-02	93.50	93.50	93.50	93.50	2,850
2023-11-01	93.50	93.50	93.50	93.50	4,806
2023-10-31	98.00	98.00	93.50	93.50	40,654
2023-10-30	95.50	95.50	95.50	95.50	4,000
2023-10-27	95.50	92.00	92.00	95.50	1,172
2023-10-26	95.50	95.50	95.50	95.50	0
2023-10-25	95.50	95.50	95.50	95.50	1,500
2023-10-24	95.50	95.50	95.50	95.50	27,000
2023-10-23	95.50	95.50	95.50	95.50	0
2023-10-20	95.50	95.50	95.50	95.50	2,000
2023-10-19	95.50	95.50	95.50	96.00	1,002
2023-10-18	96.00	96.00	96.00	96.00	0
2023-10-17	96.00	96.00	96.00	96.00	0
2023-10-16	96.50	96.50	96.00	96.00	18,875
2023-10-13	96.50	96.50	96.50	96.50	254,559
2023-10-12	96.50	96.50	96.50	96.50	10,662
2023-10-11	96.50	96.50	96.50	96.50	50,000
2023-10-10	97.50	97.50	96.50	96.50	7,402
2023-10-09	96.50	93.00	93.00	97.50	13,040
2023-10-06	97.50	97.50	97.50	97.50	2,847
2023-10-05	97.50	97.50	97.50	97.50	1,027
2023-10-04	97.00	97.50	97.00	97.50	2,003
2023-10-03	98.00	98.00	98.00	98.00	20,007
2023-10-02	97.00	102.00	96.00	96.00	8,109
2023-09-29	97.00	97.00	97.00	97.00	5,275
2023-09-28	97.00	97.00	97.00	97.00	11,637
2023-09-27	97.00	98.00	97.00	98.00	13,023
2023-09-26	97.00	97.00	97.00	97.00	4,039
2023-09-25	97.00	98.00	97.00	97.00	28,114
2023-09-22	93.00	97.00	93.00	97.00	281
2023-09-21	98.00	95.00	95.00	95.00	46,861
2023-09-20	95.00	99.50	95.00	98.00	18,100
2023-09-19	95.00	99.50	95.00	99.50	10,000
2023-09-18	99.75	99.75	95.00	99.50	55,015
2023-09-15	95.00	104.00	95.00	99.75	70,185
2023-09-14	100.50	100.50	99.75	99.75	6,700
2023-09-13	98.00	100.00	98.00	100.00	30,278
2023-09-12	98.00	100.50	98.00	100.50	15,251
2023-09-11	100.50	100.50	100.50	100.50	5,019
2023-09-08	103.50	103.50	100.50	100.50	822,466
2023-09-07	101.50	101.50	101.50	101.50	41
2023-09-06	101.50	101.50	101.50	101.50	0
2023-09-05	101.50	101.50	101.50	101.50	630
2023-09-04	101.50	101.50	101.50	101.50	0
2023-09-01	101.50	101.50	101.50	101.50	2,958
2023-08-31	101.50	103.00	101.50	101.50	25,280
2023-08-30	101.50	103.00	103.00	103.00	3,771
2023-08-29	101.50	101.50	101.50	101.50	0
2023-08-28	102.00	102.00	102.00	102.00	0
2023-08-25	100.00	102.00	100.00	102.00	45,000
2023-08-24	101.50	101.50	101.50	101.50	12,151
2023-08-23	101.50	101.50	101.50	101.50	400
2023-08-22	101.50	101.50	101.50	101.50	3,631
2023-08-21	101.50	101.50	101.50	101.50	0
2023-08-18	101.50	101.50	101.50	101.50	893
2023-08-17	101.50	101.50	101.50	101.50	1,505
2023-08-16	101.50	101.50	101.50	101.50	1,510
2023-08-15	101.50	101.50	101.50	101.50	10,000
2023-08-14	103.00	101.00	101.00	101.00	96,543
2023-08-11	101.50	101.50	101.50	101.50	6,991
2023-08-10	101.50	101.50	101.50	101.50	10
2023-08-09	101.50	101.50	101.50	101.50	117,100
2023-08-08	102.00	102.00	101.50	101.50	14,104
2023-08-07	103.50	103.50	102.00	102.00	29,786
2023-08-04	104.00	104.00	103.50	103.50	7,627
2023-08-03	104.00	104.00	104.00	104.00	0
2023-08-02	104.00	104.00	104.00	104.00	5,000
2023-08-01	104.00	104.00	104.00	104.00	20,000
2023-07-31	104.00	104.00	104.00	104.00	10,000
2023-07-28	104.00	104.00	104.00	104.00	1,200
2023-07-27	104.00	104.00	104.00	104.00	11,123
2023-07-26	104.50	104.50	104.00	104.00	238
2023-07-25	104.00	104.00	104.00	104.00	39,875
2023-07-24	104.50	104.50	104.00	104.00	45,326
2023-07-21	104.50	104.50	104.50	104.50	39,150
2023-07-20	104.50	104.50	104.50	104.50	7,582
2023-07-19	104.50	104.50	104.50	104.50	10,551
2023-07-18	104.50	104.50	104.50	104.50	4,628
2023-07-17	104.50	104.50	104.50	104.50	10,285
2023-07-14	104.50	104.50	104.50	104.50	2,583
2023-07-13	104.50	104.50	104.50	104.50	0
2023-07-12	104.50	104.50	104.50	104.50	62,149
2023-07-11	106.50	106.50	104.50	104.50	6,627
2023-07-10	107.00	107.00	105.50	105.50	19,018
2023-07-07	107.00	107.00	107.00	107.00	841
2023-07-06	108.00	108.00	107.00	107.00	12
2023-07-05	107.50	107.00	105.00	107.00	8,491
2023-07-04	108.00	108.00	107.50	107.50	14,092
2023-07-03	108.00	108.00	108.00	108.00	33,400
2023-06-30	108.00	108.00	108.00	108.00	5,285
2023-06-29	108.00	108.00	108.00	108.00	1,025
2023-06-28	108.00	107.00	107.00	107.00	3,690
2023-06-27	110.50	110.50	108.00	108.00	3,576
2023-06-26	108.00	108.00	108.00	108.00	33,032
2023-06-23	108.50	108.50	108.00	108.00	10,500
2023-06-22	109.50	109.50	108.50	108.50	21,000
2023-06-21	108.50	110.50	108.50	109.50	57,563
2023-06-20	108.50	108.50	108.50	108.50	1,178
2023-06-19	108.00	109.00	108.50	108.50	20,927
2023-06-16	107.00	108.00	107.00	108.00	25,452
2023-06-15	107.00	107.00	107.00	107.00	10,148
2023-06-14	107.00	107.00	107.00	107.00	66,158
2023-06-13	108.50	107.00	107.00	107.00	165,362
2023-06-12	106.00	108.50	106.00	108.50	62,695
2023-06-09	105.50	106.00	105.50	106.00	17,000
2023-06-08	107.00	107.00	106.50	106.50	7,731
2023-06-07	108.00	108.00	107.00	107.00	52,750
2023-06-06	109.50	109.50	108.00	108.00	79,500
2023-06-05	109.00	109.50	109.00	109.50	33,501
2023-06-02	109.50	109.50	109.00	109.00	7,913
2023-06-01	109.50	109.50	109.50	109.50	14
2023-05-31	109.50	109.50	109.50	109.50	4,588
2023-05-30	109.50	109.50	109.50	109.50	16,144
2023-05-29	109.50	109.50	109.50	109.50	0
2023-05-26	109.50	109.50	109.00	109.50	13,379
2023-05-25	111.00	111.00	109.50	109.50	4,700
2023-05-24	111.00	111.00	111.00	111.00	0
2023-05-23	111.50	111.50	111.00	111.00	33,947
2023-05-22	116.00	116.00	111.50	111.50	51,827
2023-05-19	116.00	116.00	116.00	116.00	0
2023-05-18	116.00	116.00	116.00	116.00	11,491
2023-05-17	116.00	116.00	116.00	116.00	23,170
2023-05-16	116.00	116.00	116.00	116.00	1,442
2023-05-15	116.00	116.00	116.00	116.00	60
2023-05-12	116.00	116.00	116.00	116.00	25
2023-05-11	117.00	117.00	116.00	116.00	43,300
2023-05-10	116.50	117.00	116.50	117.00	42,327
2023-05-09	116.50	116.50	116.50	116.50	0
2023-05-08	116.50	116.50	116.50	116.50	0
2023-05-05	117.50	117.50	116.50	116.50	6,004
2023-05-04	117.50	117.50	117.50	117.50	12
2023-05-03	117.50	117.50	117.50	117.50	0
2023-05-02	117.50	117.50	117.50	117.50	24,738
2023-05-01	117.50	117.50	117.50	117.50	0
2023-04-28	117.50	117.50	117.50	117.50	7,081
2023-04-27	117.50	117.50	117.50	117.50	1,790
2023-04-26	116.00	118.00	116.00	117.50	5,511
2023-04-25	119.00	119.00	119.00	119.00	11,500
2023-04-24	120.00	122.00	119.00	119.00	69,698
2023-04-21	120.00	120.00	120.00	120.00	659
2023-04-20	121.50	121.50	120.00	120.00	9,842
2023-04-19	122.50	122.50	121.50	121.50	40,500
2023-04-18	123.50	123.50	123.00	123.00	81,000
2023-04-17	125.00	125.00	123.50	123.50	21,800
2023-04-14	124.50	125.00	124.50	125.00	0
2023-04-13	124.00	124.50	124.00	124.50	15,000
2023-04-12	123.50	126.00	121.00	126.00	45,628
2023-04-11	124.00	124.00	123.50	123.50	12,300
2023-04-10	124.00	124.00	124.00	124.00	0
2023-04-07	124.00	124.00	124.00	124.00	0
2023-04-06	125.50	125.50	124.00	124.00	2,023
2023-04-05	124.50	124.50	124.00	124.00	75,000
2023-04-04	126.00	126.00	124.50	124.50	4,500
2023-04-03	126.00	126.00	126.00	126.00	3,030
2023-03-31	126.00	126.00	126.00	126.00	3,500
2023-03-30	127.00	127.00	126.00	126.00	21,500
2023-03-29	126.50	127.00	126.50	127.00	1,500
2023-03-28	127.00	127.00	127.00	127.00	12,590
2023-03-27	127.00	127.00	127.00	127.00	0
2023-03-24	126.00	127.00	126.00	127.00	52,571
2023-03-23	126.00	126.00	126.00	126.00	5,792
2023-03-22	126.00	126.00	126.00	126.00	1,142
2023-03-21	126.00	126.00	126.00	126.00	30,000
2023-03-20	124.50	127.00	124.50	126.00	14,479
2023-03-17	124.50	124.50	124.50	124.50	5,000
2023-03-16	124.50	124.50	124.50	124.50	16,000
2023-03-15	124.50	124.50	124.00	124.50	6,500
2023-03-14	124.50	124.50	124.50	124.50	0
2023-03-13	124.50	124.50	124.50	124.50	36,395
2023-03-10	124.50	124.50	124.50	124.50	750
2023-03-09	124.50	124.50	124.50	124.50	2,000
2023-03-08	124.50	124.50	124.50	124.50	31,045
2023-03-07	124.50	124.50	124.50	124.50	3,202
2023-03-06	124.50	124.50	124.50	124.50	67,760
2023-03-03	124.50	124.50	124.50	124.50	20,026
2023-03-02	122.00	125.00	122.00	124.50	14,676
2023-03-01	124.00	125.00	124.00	125.00	22,952
2023-02-28	124.00	124.00	124.00	124.00	795
2023-02-27	124.00	124.00	124.00	124.00	14,153
2023-02-24	124.00	124.00	124.00	124.00	272
2023-02-23	124.00	124.00	124.00	124.00	9,848
2023-02-22	124.50	124.50	124.00	124.00	74,517
2023-02-21	125.50	125.50	124.50	124.50	14,576
2023-02-20	122.00	125.50	122.00	125.50	103,837
2023-02-17	123.00	123.00	121.00	121.50	120,403
2023-02-16	123.50	123.50	122.00	123.00	146,700
2023-02-15	126.00	126.00	123.50	123.50	21,650
2023-02-14	126.00	125.00	125.00	125.00	61,012
2023-02-13	126.00	126.00	126.00	126.00	6,796
2023-02-10	128.00	127.00	126.00	126.00	22,078
2023-02-09	128.00	128.00	128.00	128.00	2,100
2023-02-08	128.00	128.00	128.00	128.00	4,738
2023-02-07	128.50	133.00	133.00	133.00	9,099
2023-02-06	129.50	129.50	128.50	128.50	31,029
2023-02-03	131.00	131.00	129.50	129.50	17,325
2023-02-02	131.50	131.50	131.00	131.00	5,302
2023-02-01	131.50	131.50	131.50	131.50	1,543
2023-01-31	131.50	131.50	131.50	131.50	4,322
2023-01-30	131.50	135.00	131.50	131.50	74,906
2023-01-27	131.50	131.50	131.50	131.50	0
2023-01-26	131.50	131.50	131.50	131.50	1,236
2023-01-25	131.50	131.50	131.50	131.50	72
2023-01-24	131.50	131.50	131.50	131.50	10,000
2023-01-23	131.50	134.00	131.50	131.50	15,030
2023-01-20	131.50	131.50	131.50	131.50	4,000
2023-01-19	131.50	131.50	131.50	131.50	14,059
2023-01-18	131.50	131.50	131.50	131.50	0
2023-01-17	131.50	131.50	131.50	131.50	72,350
2023-01-16	131.50	131.50	131.50	131.50	56,575
2023-01-13	131.50	131.50	131.50	131.50	721
2023-01-12	131.50	131.50	131.50	131.50	5,739
2023-01-11	131.50	131.50	131.50	131.50	8,146
2023-01-10	131.50	131.50	131.50	131.50	0
2023-01-09	131.50	130.00	130.00	130.00	41,666
2023-01-06	131.50	131.50	131.50	131.50	2,719
2023-01-05	131.50	131.50	131.50	131.50	41,613
2023-01-04	131.50	131.50	131.50	131.50	103,838
2023-01-03	133.50	133.50	131.50	131.50	40,952
2023-01-02	133.50	133.50	133.50	133.50	0
2022-12-30	133.50	133.50	133.50	133.50	0
2022-12-29	134.50	134.50	133.50	133.50	8,645
2022-12-28	134.50	134.50	131.00	134.50	7,146
2022-12-27	134.50	134.50	134.50	134.50	0
2022-12-26	134.50	134.50	134.50	134.50	0
2022-12-23	134.50	134.50	134.50	134.50	0
2022-12-22	134.50	134.50	134.50	134.50	25,599
2022-12-21	134.50	134.50	134.50	134.50	17,041
2022-12-20	134.50	134.50	134.50	134.50	500
2022-12-19	134.50	134.50	134.50	134.50	50,002
2022-12-16	135.00	135.00	134.50	134.50	13,200
2022-12-15	135.00	135.00	135.00	135.00	0
2022-12-14	135.00	135.00	135.00	135.00	18,377
2022-12-13	135.00	135.00	135.00	135.00	0
2022-12-12	135.00	135.00	135.00	135.00	6,225
2022-12-09	135.00	135.00	135.00	135.00	0
2022-12-08	135.00	135.00	135.00	135.00	3,101
2022-12-07	134.00	135.00	134.00	135.00	35,799
2022-12-06	135.00	135.00	134.00	134.00	1
2022-12-05	132.00	135.00	131.00	135.00	22,970
2022-12-02	132.00	132.00	132.00	132.00	10,488
2022-12-01	132.00	132.00	132.00	132.00	51,236
2022-11-30	132.00	132.00	132.00	132.00	172,285
2022-11-29	132.00	132.00	132.00	132.00	25,000
2022-11-28	132.00	132.00	132.00	132.00	14,375
2022-11-25	132.00	132.00	132.00	132.00	12,066
2022-11-24	127.00	132.00	132.00	132.00	39,767
2022-11-23	123.50	127.00	123.50	127.00	24,900
2022-11-22	116.00	117.00	117.00	117.00	14,334
2022-11-21	116.00	116.00	116.00	116.00	58,632
2022-11-18	116.00	116.00	116.00	116.00	0
2022-11-17	116.00	116.00	116.00	116.00	6,919
2022-11-16	116.00	116.00	116.00	116.00	2
2022-11-15	116.00	116.00	116.00	116.00	1,000
2022-11-14	112.50	116.00	112.50	116.00	14,049
2022-11-11	110.00	111.50	110.00	111.50	11,945
2022-11-10	109.00	110.00	109.00	110.00	33,240
2022-11-09	107.50	109.00	107.50	109.00	3,982
2022-11-08	106.50	107.50	106.50	107.50	14,100
2022-11-07	110.00	110.00	106.00	106.50	693,878
2022-11-04	109.00	109.00	109.00	109.00	3,239
2022-11-03	109.00	109.00	109.00	109.00	0
2022-11-02	109.00	109.00	109.00	109.00	601
2022-11-01	109.50	109.50	109.00	109.00	22,007
2022-10-31	110.00	110.00	109.50	109.50	13,618
2022-10-28	110.00	110.00	110.00	110.00	44
2022-10-27	110.00	110.00	110.00	110.00	2,502
2022-10-26	110.00	110.00	110.00	110.00	8,000
2022-10-25	108.50	110.00	108.50	110.00	15,003
2022-10-24	110.50	110.50	108.50	108.50	8,556
2022-10-21	110.50	110.50	110.50	110.50	23
2022-10-20	110.50	110.50	110.50	110.50	40
2022-10-19	111.50	111.50	110.00	110.50	10,072
2022-10-18	111.50	111.50	111.50	111.50	3,002
2022-10-17	111.50	111.50	111.50	111.50	10,000
2022-10-14	111.50	111.50	111.50	111.50	16,944
2022-10-13	114.00	115.00	111.50	111.50	21,000
2022-10-12	116.00	116.00	115.00	115.00	6,653
2022-10-11	116.50	116.50	116.00	116.00	19,076
2022-10-10	116.50	116.50	116.50	116.50	80,563
2022-10-07	116.50	116.50	116.50	116.50	0
2022-10-06	116.00	116.00	116.00	116.50	8,381
2022-10-05	116.50	119.00	119.00	116.50	4,444
2022-10-04	116.50	116.50	115.00	116.50	1,995
2022-10-03	116.50	116.50	116.50	116.50	20,001
2022-09-30	118.50	118.50	116.50	116.50	11,375
2022-09-29	118.50	118.50	118.50	118.50	0
2022-09-28	125.00	125.00	115.00	118.50	47,948
2022-09-27	126.00	126.00	125.00	125.00	20,000
2022-09-26	126.00	126.00	122.00	126.00	12,780
2022-09-23	130.00	130.00	125.00	126.00	25,744
2022-09-22	130.00	130.00	125.00	130.00	3,900
2022-09-21	130.00	130.00	130.00	130.00	11,500
2022-09-20	127.50	130.00	125.00	130.00	5,875
2022-09-19	127.50	127.50	127.50	127.50	0
2022-09-16	127.50	127.50	127.50	127.50	61,191
2022-09-15	127.50	127.50	127.50	127.50	10,925
2022-09-14	127.50	127.50	125.00	127.50	22,570
2022-09-13	130.00	130.00	125.00	127.50	19,960
2022-09-12	130.00	130.00	130.00	130.00	44
2022-09-09	130.00	130.00	130.00	130.00	3,100
2022-09-08	130.00	130.00	125.00	130.00	2,635
2022-09-07	130.00	130.00	125.00	130.00	4,000
2022-09-06	130.00	130.00	130.00	130.00	5,510
2022-09-05	127.50	131.00	127.50	130.00	45,358
2022-09-02	127.50	127.50	126.00	127.50	32,919
2022-09-01	129.50	129.50	125.00	127.50	2,000
2022-08-31	134.00	134.00	129.50	129.50	36,317
2022-08-30	136.00	136.00	134.00	134.00	18,150
2022-08-29	136.00	136.00	136.00	136.00	0
2022-08-26	136.00	136.00	136.00	136.00	136,943
2022-08-25	136.00	136.00	136.00	136.00	1,620
2022-08-24	136.00	136.00	136.00	136.00	87,099
2022-08-23	136.00	136.00	136.00	136.00	58,294
2022-08-22	136.00	136.00	136.00	136.00	39,369
2022-08-19	136.00	136.00	136.00	136.00	225,677
2022-08-18	136.00	136.00	136.00	136.00	13,208
2022-08-17	136.00	136.00	136.00	136.00	10,000
2022-08-16	133.50	136.00	133.50	136.00	149,443
2022-08-15	133.50	130.00	130.00	133.50	29,562
2022-08-12	133.50	133.50	133.50	133.50	1,834
2022-08-11	133.50	133.50	133.50	133.50	1,201
2022-08-10	133.50	133.50	133.50	133.50	3
2022-08-09	133.50	133.50	132.50	133.50	3,617
2022-08-08	132.50	133.50	128.00	133.50	99,328
2022-08-05	132.50	132.50	132.50	132.50	4,479
2022-08-04	132.50	132.50	132.50	132.50	12,400
2022-08-03	132.50	132.50	132.50	132.50	6,616
2022-08-02	132.50	132.50	132.50	132.50	15,000
2022-08-01	132.50	132.50	130.00	132.50	2,631
2022-07-29	133.00	133.00	132.50	132.50	54,195
2022-07-28	133.00	133.00	133.00	133.00	2,715
2022-07-27	133.00	133.00	133.00	133.00	44,564
2022-07-26	133.00	133.00	133.00	133.00	4,000
2022-07-25	133.00	133.00	133.00	133.00	11,746
2022-07-22	133.00	133.00	133.00	133.00	6,000
2022-07-21	133.00	133.00	133.00	133.00	17,450
2022-07-20	135.00	135.00	133.00	133.00	24,142
2022-07-19	135.00	135.00	135.00	135.00	534,425
2022-07-18	136.00	136.00	136.00	136.00	2,100
2022-07-15	136.00	136.00	136.00	136.00	976
2022-07-14	136.00	136.00	136.00	136.00	15,547
2022-07-13	136.00	136.00	136.00	136.00	7,873
2022-07-12	136.00	136.00	136.00	136.00	2,276
2022-07-11	136.00	136.00	136.00	136.00	6,634
2022-07-08	136.00	136.00	136.00	136.00	80,000
2022-07-07	136.00	136.00	136.00	136.00	13,787
2022-07-06	136.00	136.00	136.00	136.00	0
2022-07-05	136.00	136.00	136.00	136.00	11,599
2022-07-04	136.00	136.00	136.00	136.00	510,300
2022-07-01	136.00	136.00	132.00	136.00	4,576
2022-06-30	136.00	136.00	136.00	136.00	0
2022-06-29	136.00	136.00	132.00	136.00	4,546
2022-06-28	136.00	136.00	136.00	136.00	1,000
2022-06-27	136.00	136.00	136.00	136.00	721
2022-06-24	136.00	136.00	135.00	136.00	27,089
2022-06-23	136.00	136.00	136.00	136.00	8,186
2022-06-22	135.00	140.00	136.00	140.00	12,157
2022-06-21	142.50	140.00	137.50	137.50	91,195
2022-06-20	144.50	144.50	142.50	142.50	11,658
2022-06-17	145.00	145.00	144.50	144.50	11,464
2022-06-16	146.00	146.00	143.50	145.00	0
2022-06-15	146.00	146.00	146.00	146.00	0
2022-06-14	147.50	147.50	146.00	146.00	45,160
2022-06-13	147.50	147.50	147.50	147.50	17,543
2022-06-10	147.50	144.00	144.00	147.50	4,872
2022-06-09	149.00	149.00	147.50	147.50	1,323
2022-06-08	149.00	149.00	149.00	149.00	72,996
2022-06-07	149.00	149.00	149.00	149.00	17,227
2022-06-06	149.00	149.00	149.00	149.00	3,297
2022-06-03	149.00	149.00	149.00	149.00	0
2022-06-02	149.00	149.00	149.00	149.00	0
2022-06-01	149.00	149.00	149.00	149.00	17,801
2022-05-31	150.00	151.00	149.00	149.00	7,029
2022-05-30	151.00	151.00	151.00	151.00	40,120
2022-05-27	151.00	151.00	151.00	151.00	11,791
2022-05-26	151.00	150.00	150.00	151.00	28,654
2022-05-25	150.50	152.00	150.50	151.00	19,806
2022-05-24	150.50	151.00	150.50	150.50	26,102
2022-05-23	150.50	150.50	150.50	150.50	13,000
2022-05-20	150.00	150.50	148.00	150.50	17,886
2022-05-19	152.50	152.50	149.50	149.50	54,436
2022-05-18	151.00	152.50	151.00	152.50	20,880
2022-05-17	147.00	151.00	147.00	151.00	144,331
2022-05-16	146.00	147.00	146.00	147.00	76,976
2022-05-13	145.50	146.00	145.50	146.00	131,449
2022-05-12	146.00	146.00	143.00	145.50	46,471
2022-05-11	144.00	146.50	144.00	146.00	64,422
2022-05-10	143.50	144.00	141.00	144.00	64,514
2022-05-09	145.50	145.50	143.50	143.50	19,532
2022-05-06	145.50	145.50	145.50	145.50	5,744
2022-05-05	145.50	145.50	145.50	145.50	0
2022-05-04	147.00	147.00	143.00	145.50	24,640
2022-05-03	148.50	148.50	147.00	147.00	262,443
2022-05-02	148.50	148.50	148.50	148.50	0
2022-04-29	148.50	148.50	148.50	148.50	10,303
2022-04-28	148.50	148.50	148.50	148.50	10,705
2022-04-27	148.50	148.50	148.50	148.50	35,738
2022-04-26	148.50	148.50	147.00	148.50	3,355
2022-04-25	148.50	148.50	148.50	148.50	2,500
2022-04-22	148.00	148.50	148.00	148.50	24,105
2022-04-21	148.00	148.00	148.00	148.00	2,666
2022-04-20	148.00	148.00	148.00	148.00	15,615
2022-04-19	148.00	148.00	148.00	148.00	8,609
2022-04-18	148.00	148.00	148.00	148.00	0
2022-04-15	148.00	148.00	148.00	148.00	0
2022-04-14	148.00	148.00	148.00	148.00	4,850
2022-04-13	148.50	148.50	148.00	148.00	47,670
2022-04-12	147.50	148.50	147.50	148.50	27,253
2022-04-11	147.50	147.50	147.50	147.50	7,258
2022-04-08	147.50	147.50	147.50	147.50	33,232
2022-04-07	146.50	147.50	146.50	147.50	52,887
2022-04-06	146.50	146.50	146.50	146.50	10,800
2022-04-05	146.50	148.00	148.00	146.50	145,283
2022-04-04	149.00	149.00	146.50	146.50	19,122
2022-04-01	149.00	149.00	149.00	149.00	5,912
2022-03-31	151.50	151.50	149.00	149.00	18,756
2022-03-30	151.50	151.50	151.50	151.50	7,843
2022-03-29	151.50	151.50	151.50	151.50	36,139
2022-03-28	152.50	152.50	151.00	151.50	42,779
2022-03-25	148.50	152.50	148.50	152.50	25,185
2022-03-24	148.50	148.50	148.50	148.50	26,464
2022-03-23	149.50	150.00	150.00	150.00	10,021
2022-03-22	149.00	150.00	149.00	149.50	23,724
2022-03-21	149.00	149.00	149.00	149.00	14,479
2022-03-18	149.00	149.00	147.50	149.00	15,013
2022-03-17	146.50	149.00	146.50	149.00	20,357
2022-03-16	147.50	147.50	145.00	146.50	16,387
2022-03-15	148.50	148.50	145.00	147.50	11,059
2022-03-14	151.00	151.00	147.50	148.50	7,491
2022-03-11	151.50	151.50	149.00	151.00	40,933
2022-03-10	151.00	151.50	151.00	151.50	7,626
2022-03-09	146.50	151.00	146.50	151.00	34,829
2022-03-08	145.50	142.00	142.00	142.00	19,769
2022-03-07	155.00	155.00	143.00	145.50	73,125
2022-03-04	159.50	159.50	155.00	155.00	38,924
2022-03-03	161.00	161.00	159.50	159.50	56,917
2022-03-02	162.00	162.00	161.00	161.00	2,153
2022-03-01	162.00	162.00	162.00	162.00	1,541
2022-02-28	162.50	163.50	162.00	162.00	65,020
2022-02-25	157.50	162.50	157.50	162.50	22,609
2022-02-24	160.50	159.00	159.00	157.50	125,382
2022-02-23	159.50	161.50	159.50	161.50	36,784
2022-02-22	163.50	163.50	159.50	159.50	46,579
2022-02-21	162.00	165.00	162.00	163.50	28,820
2022-02-18	165.00	162.00	162.00	165.00	53,554
2022-02-17	165.00	165.00	165.00	165.00	23,722
2022-02-16	165.00	166.00	162.00	165.00	28,478
2022-02-15	165.00	166.00	162.00	165.00	28,224
2022-02-14	163.00	167.00	162.00	165.00	74,069
2022-02-11	160.00	167.00	159.50	165.00	264,066
2022-02-10	157.50	159.50	155.00	158.00	75,709
2022-02-09	160.50	160.50	156.50	156.50	22,780
2022-02-08	160.50	160.50	160.50	160.50	11,586
2022-02-07	159.50	161.00	159.50	160.50	6,967
2022-02-04	163.00	163.00	159.50	159.50	16,172
2022-02-03	163.00	163.00	163.00	163.00	4,398
2022-02-02	163.00	163.00	163.00	163.00	10,000
2022-02-01	164.50	164.50	162.00	163.00	14,945
2022-01-31	162.00	164.50	162.00	164.50	28,665
2022-01-28	164.50	164.50	164.50	164.50	8,500
2022-01-27	164.50	164.50	162.00	164.50	75
2022-01-26	164.00	164.50	162.00	164.50	23,309
2022-01-25	166.00	167.00	164.00	164.00	10,606
2022-01-24	168.00	169.00	166.00	166.00	81,894
2022-01-21	168.00	168.00	167.00	167.00	1,234
2022-01-20	168.00	168.00	168.00	168.00	7,983
2022-01-19	168.00	168.00	168.00	168.00	50
2022-01-18	168.00	168.00	168.00	168.00	3,287
2022-01-17	168.00	168.00	168.00	168.00	0
2022-01-14	168.00	168.00	164.00	168.00	15,013
2022-01-13	167.00	168.00	167.00	168.00	7,966
2022-01-12	166.00	167.00	166.00	167.00	2,146
2022-01-11	165.00	167.00	165.00	166.00	32,432
2022-01-10	166.00	166.00	165.00	165.00	8,463
2022-01-07	167.50	167.50	166.00	166.00	12,883
2022-01-06	167.50	167.50	167.50	167.50	3,054
2022-01-05	168.50	168.50	167.50	167.50	20,563
2022-01-04	165.00	168.50	165.00	168.50	8,834
2022-01-03	165.00	165.00	165.00	165.00	0
2021-12-31	165.00	167.00	167.00	165.00	4,650
2021-12-30	164.50	165.00	162.00	165.00	7,770
2021-12-29	160.00	164.50	160.00	164.50	30,536
2021-12-28	162.00	162.00	162.00	162.00	0
2021-12-27	162.00	162.00	162.00	162.00	0
2021-12-24	162.00	162.00	162.00	162.00	2,500
2021-12-23	156.50	162.00	156.50	162.00	184,005
2021-12-22	155.00	156.50	150.00	156.50	73,080
2021-12-21	155.00	155.00	155.00	155.00	49,333
2021-12-20	156.50	156.50	155.00	155.00	24,589
2021-12-17	158.00	159.00	156.50	156.50	50,500
2021-12-16	164.00	164.00	160.00	162.50	8,631
2021-12-15	158.00	163.50	156.00	163.50	14,203
2021-12-14	159.00	159.00	157.50	158.00	31,300
2021-12-13	162.50	162.50	159.00	159.00	24,551
2021-12-10	163.00	163.00	162.50	162.50	7,086
2021-12-09	163.00	163.00	163.00	163.00	4,232
2021-12-08	163.00	163.00	163.00	163.00	9,657
2021-12-07	162.50	163.00	162.50	163.00	11,303
2021-12-06	163.00	163.00	160.00	162.50	15,231
2021-12-03	163.00	163.00	163.00	163.00	5,511
2021-12-02	160.00	160.00	160.00	160.00	37,226
2021-12-01	163.00	160.00	160.00	163.00	22,403
2021-11-30	163.00	160.00	160.00	163.00	72,780
2021-11-29	163.00	160.00	160.00	160.00	71,303
2021-11-26	159.00	160.00	155.00	160.00	109,223
2021-11-25	159.00	159.00	159.00	159.00	11,570
2021-11-24	157.50	161.00	157.50	159.00	97,079
2021-11-23	151.00	157.50	151.00	157.50	63,666
2021-11-22	146.00	146.00	142.00	146.00	6,164
2021-11-19	146.00	146.00	146.00	146.00	3,412
2021-11-18	146.00	146.00	146.00	146.00	0
2021-11-17	147.50	147.50	146.00	146.00	1,998
2021-11-16	149.50	149.50	147.50	147.50	8,309
2021-11-15	149.50	149.50	149.50	149.50	1,000
2021-11-12	148.50	149.50	148.50	149.50	12,250
2021-11-11	148.50	148.50	148.50	148.50	17,203
2021-11-10	147.00	148.50	147.00	148.50	4,685
2021-11-09	147.00	147.00	147.00	147.00	669
2021-11-08	146.00	147.00	142.50	147.00	80,274
2021-11-05	141.00	141.50	141.00	141.50	0
2021-11-04	141.00	141.00	141.00	141.00	21,863
2021-11-03	141.00	141.00	141.00	141.00	2,623
2021-11-02	141.00	141.00	141.00	141.00	1,303
2021-11-01	141.00	141.00	141.00	141.00	2,268
2021-10-29	141.00	141.00	141.00	141.00	10,000
2021-10-28	141.00	141.00	141.00	141.00	0
2021-10-27	141.00	141.00	141.00	141.00	0
2021-10-26	141.00	141.00	141.00	141.00	27,250
2021-10-25	141.00	141.00	141.00	141.00	32,737
2021-10-22	141.50	141.50	141.00	141.00	2,300
2021-10-21	141.00	141.00	137.00	141.00	5,200
2021-10-20	141.00	141.00	141.00	141.00	0
2021-10-19	141.00	141.00	141.00	141.00	4,124
2021-10-18	141.00	141.00	141.00	141.00	11,349
2021-10-15	141.00	141.00	141.00	141.00	25,000
2021-10-14	141.00	141.00	141.00	141.00	17,000
2021-10-13	141.00	141.00	141.00	141.00	5,000
2021-10-12	141.00	141.00	141.00	141.00	8,966
2021-10-11	141.00	141.00	141.00	141.00	12,916
2021-10-08	141.00	141.00	141.00	141.00	10,281
2021-10-07	141.00	141.00	141.00	141.00	108
2021-10-06	141.00	141.00	137.00	141.00	11,462
2021-10-05	141.00	141.00	141.00	141.00	11,500
2021-10-04	140.00	141.00	140.00	141.00	3,500
2021-10-01	139.00	140.00	139.00	140.00	8,287
2021-09-30	139.00	139.00	139.00	139.00	13,441
2021-09-29	137.00	139.00	137.00	139.00	32,862
2021-09-28	136.50	137.00	133.00	137.00	0
2021-09-27	136.00	137.00	136.00	137.00	11,359
2021-09-24	136.00	136.00	136.00	136.00	650
2021-09-23	136.00	136.00	136.00	136.00	2,000
2021-09-22	134.00	134.00	134.00	134.00	0
2021-09-21	135.00	135.00	134.00	134.00	2,331
2021-09-20	135.00	135.00	135.00	135.00	13,817
2021-09-17	135.00	135.00	135.00	135.00	2,534
2021-09-16	135.00	135.00	135.00	135.00	9,830
2021-09-15	135.00	135.00	135.00	135.00	12,357
2021-09-14	135.00	135.00	135.00	135.00	1,160
2021-09-13	135.00	135.00	135.00	135.00	52
2021-09-10	135.00	135.00	135.00	135.00	13,213
2021-09-09	131.00	135.00	131.00	135.00	13,734
2021-09-08	131.00	131.00	131.00	131.00	1,627
2021-09-07	131.00	131.00	131.00	131.00	2,000
2021-09-06	126.00	131.00	126.00	131.00	20,026
2021-09-03	126.00	128.00	128.00	128.00	52,500
2021-09-02	126.00	126.00	126.00	126.00	0
2021-09-01	126.00	126.00	126.00	126.00	10,783
2021-08-31	126.00	126.00	126.00	126.00	0
2021-08-30	126.00	126.00	126.00	126.00	0
2021-08-27	126.00	126.00	126.00	126.00	22,500
2021-08-26	126.00	126.00	126.00	126.00	0
2021-08-25	126.00	126.00	126.00	126.00	13,300
2021-08-24	126.00	126.00	126.00	126.00	9,692
2021-08-23	126.00	126.00	126.00	126.00	1,560
2021-08-20	126.00	126.00	122.00	126.00	2,096
2021-08-19	126.00	126.00	126.00	126.00	9,566
2021-08-18	126.00	126.00	126.00	126.00	11,327
2021-08-17	126.00	126.00	126.00	126.00	11,034
2021-08-16	126.00	126.00	126.00	126.00	3,850
2021-08-13	126.00	126.00	126.00	126.00	13,125
2021-08-12	126.00	126.00	126.00	126.00	858
2021-08-11	126.00	126.00	126.00	126.00	0
2021-08-10	126.00	126.00	126.00	126.00	4,367
2021-08-09	125.50	126.00	124.50	126.00	31,180
2021-08-06	125.50	125.50	125.50	125.50	1,819
2021-08-05	125.50	125.50	125.50	125.50	593
2021-08-04	125.50	125.50	125.50	125.50	16,000
2021-08-03	125.50	125.50	125.50	125.50	21,382
2021-08-02	125.50	125.50	125.50	125.50	6,859
2021-07-30	124.00	125.50	123.00	125.50	50
2021-07-29	125.50	125.50	125.50	125.50	2,023
2021-07-28	125.50	125.50	125.50	125.50	0
2021-07-27	125.50	125.50	125.50	125.50	0
2021-07-26	125.50	125.50	125.50	125.50	0
2021-07-23	125.50	125.50	125.50	125.50	2,974
2021-07-22	125.50	125.50	125.50	125.50	1,643
2021-07-21	125.50	125.50	125.50	125.50	785
2021-07-20	125.50	125.50	125.50	125.50	956
2021-07-19	126.50	126.50	125.50	125.50	11,163
2021-07-16	126.50	126.50	123.00	126.50	9,500
2021-07-15	126.50	126.50	126.50	126.50	122
2021-07-14	126.50	126.50	126.50	126.50	0
2021-07-13	126.50	126.50	126.50	126.50	2,800
2021-07-12	126.50	126.50	126.50	126.50	16,553
2021-07-09	126.50	126.50	126.50	126.50	8,998
2021-07-08	126.50	126.50	126.50	126.50	276
2021-07-07	126.50	126.50	126.50	126.50	2,250
2021-07-06	126.50	126.50	126.50	126.50	0
2021-07-05	126.50	126.50	126.50	126.50	39,250
2021-07-02	126.50	126.50	126.50	126.50	5,500
2021-07-01	126.50	126.50	126.50	126.50	35,500
2021-06-30	126.50	126.50	126.50	126.50	0
2021-06-29	126.50	126.50	126.50	126.50	2,316
2021-06-28	126.50	126.50	126.50	126.50	0
2021-06-25	126.50	126.50	126.50	126.50	0
2021-06-24	126.50	126.50	126.50	126.50	13,783
2021-06-23	126.50	126.50	126.50	126.50	20,661
2021-06-22	126.50	126.50	126.50	126.50	5,666
2021-06-21	126.50	126.50	126.50	126.50	10,844
2021-06-18	124.00	126.50	124.00	126.50	19,699
2021-06-17	126.00	126.00	124.00	124.00	1,000
2021-06-16	124.00	126.00	124.00	126.00	2,000
2021-06-15	124.00	124.00	124.00	124.00	0
2021-06-14	124.00	124.00	124.00	124.00	10,516
2021-06-11	124.00	124.00	124.00	124.00	0
2021-06-10	124.00	124.00	124.00	124.00	4,060
2021-06-09	124.00	124.00	124.00	124.00	14,625
2021-06-08	124.00	124.00	124.00	124.00	6,000
2021-06-07	124.00	124.00	124.00	124.00	9,224
2021-06-04	124.00	128.00	128.00	128.00	7,139
2021-06-03	124.00	124.00	124.00	124.00	554
2021-06-02	123.50	125.00	123.50	124.00	8,000
2021-06-01	123.50	123.50	123.50	123.50	58,048
2021-05-28	123.50	123.50	123.50	123.50	18,968
2021-05-27	123.00	124.00	123.00	123.50	81,123
2021-05-26	121.50	121.50	121.50	121.50	12,330
2021-05-25	121.50	121.50	121.50	121.50	5,956
2021-05-24	121.50	121.50	121.50	121.50	50,464
2021-05-21	121.50	121.50	121.50	121.50	0
2021-05-20	121.50	121.50	121.50	121.50	2,008
2021-05-19	122.50	122.50	121.50	121.50	13,140
2021-05-18	123.50	123.50	122.50	122.50	13,455
2021-05-17	123.50	123.50	123.50	123.50	42,040
2021-05-14	123.50	123.50	123.50	123.50	7,000
2021-05-13	123.50	123.50	123.50	123.50	43,916
2021-05-12	123.50	123.50	123.50	123.50	42,048
2021-05-11	120.50	124.00	120.50	123.50	71,928
2021-05-10	120.50	120.50	120.50	120.50	1,843
2021-05-07	119.00	120.50	119.00	120.50	20,143
2021-05-06	119.00	119.00	119.00	119.00	27,552
2021-05-05	119.00	119.00	119.00	119.00	8,595
2021-05-04	116.00	119.00	116.00	119.00	11,061
2021-04-30	116.00	116.00	116.00	116.00	1,597
2021-04-29	116.00	116.00	116.00	116.00	9,517
2021-04-28	114.50	116.00	114.50	116.00	1,676
2021-04-27	114.50	114.50	114.50	114.50	1,000
2021-04-26	114.50	114.50	114.50	114.50	759
2021-04-23	114.00	118.00	114.50	114.50	7,933
2021-04-22	114.00	114.00	114.00	114.00	9,000
2021-04-21	113.50	114.00	112.00	114.00	10,000
2021-04-20	112.50	113.50	112.50	113.50	17,875
2021-04-19	112.50	112.50	112.50	112.50	5,397
2021-04-16	112.50	113.00	113.00	112.50	54,433

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

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

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