Checkit Share History

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

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

Date	Open	High	Low	Close	Volume
2026-07-24	19.50	19.50	19.50	19.50	250,310
2026-07-23	19.50	19.50	19.50	19.50	15,884
2026-07-22	19.50	19.50	19.50	19.50	1,700
2026-07-21	20.00	20.00	19.50	19.50	250,402
2026-07-20	21.00	21.00	20.00	20.00	5,000
2026-07-17	21.00	21.00	21.00	21.00	10,100
2026-07-16	21.00	21.00	21.00	21.00	0
2026-07-15	21.00	21.00	21.00	21.00	63
2026-07-14	21.50	21.50	21.00	21.00	200,822
2026-07-13	21.50	21.50	21.50	21.50	4,119
2026-07-10	22.00	22.00	21.50	21.50	207,103
2026-07-09	21.50	21.50	21.50	21.50	2,500
2026-07-08	21.50	21.50	21.50	21.50	2,354
2026-07-07	21.50	21.50	21.50	21.50	54,684
2026-07-06	21.50	21.50	21.50	21.50	33,079
2026-07-03	21.50	21.50	21.50	21.50	41,261
2026-07-02	21.50	21.50	21.50	21.50	14,842
2026-07-01	21.50	21.50	21.50	21.50	9,377
2026-06-30	21.50	21.50	21.50	21.50	213,579
2026-06-29	21.50	21.50	21.50	21.50	10,018
2026-06-26	21.50	21.50	21.50	21.50	25,000
2026-06-25	21.50	21.50	21.50	21.50	32,400
2026-06-24	21.50	21.50	21.50	21.50	869
2026-06-23	21.50	21.50	21.50	21.50	54,906
2026-06-22	21.50	21.50	21.50	21.50	97,922
2026-06-19	22.00	22.00	21.50	21.50	55,764
2026-06-18	22.00	22.00	22.00	22.00	7,158
2026-06-17	22.00	22.00	22.00	22.00	44,379
2026-06-16	23.00	22.00	21.40	22.00	408,155
2026-06-15	23.00	23.00	23.00	23.00	36,162
2026-06-12	23.00	23.00	23.00	23.00	52,699
2026-06-11	23.00	23.00	23.00	23.00	52,627
2026-06-10	23.00	23.00	23.00	23.00	28,004
2026-06-09	24.00	24.00	22.00	23.00	361,236
2026-06-08	25.00	25.00	24.00	24.00	45,001
2026-06-05	25.00	25.00	25.00	25.00	43,271
2026-06-04	25.00	25.00	25.00	25.00	14,925
2026-06-03	25.00	25.00	25.00	25.00	44,040
2026-06-02	25.00	25.00	25.00	25.00	93,074
2026-06-01	25.00	25.00	25.00	25.00	68,638
2026-05-29	25.00	25.00	25.00	25.00	49,671
2026-05-28	25.50	25.50	25.00	25.00	204,782
2026-05-27	26.00	26.00	25.50	25.50	65,391
2026-05-26	26.00	26.00	26.00	26.00	204,261
2026-05-25	26.00	26.00	26.00	26.00	0
2026-05-22	25.00	26.00	25.00	26.00	373,050
2026-05-21	26.00	26.00	25.00	25.00	142,034
2026-05-20	26.00	26.00	26.00	26.00	183,917
2026-05-19	26.00	26.00	26.00	26.00	45,832
2026-05-18	26.00	26.00	26.00	26.00	57,750
2026-05-15	26.00	26.00	25.00	26.00	297,577
2026-05-14	26.00	25.00	25.00	25.00	22,414
2026-05-13	26.00	26.00	26.00	26.00	221,124
2026-05-12	26.00	26.00	26.00	26.00	54,646
2026-05-11	25.50	26.00	25.50	26.00	10,608
2026-05-08	25.00	25.50	25.00	25.50	98,423
2026-05-07	25.00	25.00	25.00	25.00	63,681
2026-05-06	24.50	25.00	24.50	25.00	235,516
2026-05-05	24.20	24.50	24.20	24.50	154,670
2026-05-04	24.50	24.50	24.50	24.50	0
2026-05-01	24.50	24.50	24.00	24.50	244,742
2026-04-30	24.50	24.50	24.50	24.50	253,339
2026-04-29	24.00	24.50	24.00	24.50	53,097
2026-04-28	24.00	24.00	24.00	24.00	3,500
2026-04-27	23.00	24.00	23.00	24.00	187,069
2026-04-24	25.50	25.50	23.00	23.00	357,269
2026-04-23	25.50	26.00	25.50	25.50	232,163
2026-04-22	24.00	26.00	25.00	25.50	827,218
2026-04-21	24.00	24.00	24.00	24.00	67,341
2026-04-20	24.00	24.00	24.00	24.00	93,394
2026-04-17	24.00	24.00	24.00	24.00	109,481
2026-04-16	23.00	24.00	23.00	24.00	588,454
2026-04-15	23.00	23.50	23.00	23.00	156,540
2026-04-14	23.00	23.00	23.00	23.00	106,127
2026-04-13	23.00	23.00	23.00	23.00	144,454
2026-04-10	21.00	23.00	21.00	23.00	700,239
2026-04-09	20.50	21.00	20.50	21.00	466,326
2026-04-08	19.00	20.50	19.00	20.50	928,920
2026-04-07	18.00	19.00	18.00	19.00	1,064,642
2026-04-06	18.00	18.00	18.00	18.00	0
2026-04-03	18.00	18.00	18.00	18.00	0
2026-04-02	18.00	18.00	18.00	18.00	570,003
2026-04-01	18.00	18.00	18.00	18.00	202,602
2026-03-31	18.00	18.00	18.00	18.00	57,853
2026-03-30	18.00	18.00	18.00	18.00	26,205
2026-03-27	18.00	18.00	18.00	18.00	894,951
2026-03-26	15.50	18.50	15.50	18.00	2,748,760
2026-03-25	14.25	14.25	14.25	14.25	34,912
2026-03-24	14.25	14.25	13.75	14.25	490,019
2026-03-23	14.50	14.50	14.25	14.25	39,023
2026-03-20	14.25	14.75	14.25	14.50	140,270
2026-03-19	14.25	14.25	14.25	14.25	67,027
2026-03-18	14.75	14.75	14.25	14.25	110,414
2026-03-17	14.75	14.75	14.75	14.75	29,013
2026-03-16	14.75	14.75	14.75	14.75	77,024
2026-03-13	15.25	15.25	14.75	14.75	77,329
2026-03-12	15.25	15.25	15.25	15.25	21,331
2026-03-11	15.25	15.25	15.25	15.25	64
2026-03-10	14.75	15.25	14.75	15.25	246,054
2026-03-09	15.25	15.25	14.75	14.75	19,842
2026-03-06	15.50	15.50	15.25	15.25	138,236
2026-03-05	15.50	15.50	15.50	15.50	132,000
2026-03-04	15.50	15.50	15.50	15.50	82,629
2026-03-03	16.50	16.50	15.50	15.50	205,530
2026-03-02	17.50	17.50	16.50	16.50	269,012
2026-02-27	18.00	18.00	17.50	17.50	441,147
2026-02-26	18.00	18.00	18.00	18.00	2,717
2026-02-25	18.00	18.00	18.00	18.00	47
2026-02-24	18.00	18.30	18.00	18.00	513,263
2026-02-23	18.00	18.50	18.00	18.50	547,616
2026-02-20	18.50	18.50	18.00	18.00	300,384
2026-02-19	19.00	19.00	18.50	18.50	122,749
2026-02-18	17.50	17.50	17.25	17.25	108,485
2026-02-17	17.50	17.50	17.50	17.50	26,500
2026-02-16	17.50	17.50	17.50	17.50	94,156
2026-02-13	18.25	18.25	17.50	17.50	251,830
2026-02-12	18.25	18.25	18.25	18.25	60,279
2026-02-11	18.50	18.50	18.50	18.50	141,449
2026-02-10	18.50	18.50	18.50	18.50	9,833
2026-02-09	18.50	18.50	18.50	18.50	42,028
2026-02-06	18.50	18.50	18.50	18.50	90,789
2026-02-05	18.50	18.50	18.50	18.50	16,541
2026-02-04	18.50	18.50	18.50	18.50	14,070
2026-02-03	18.50	18.50	18.50	18.50	49,527
2026-02-02	18.50	18.50	18.50	18.50	162,224
2026-01-30	18.50	18.50	18.50	18.50	211,763
2026-01-29	18.50	19.00	18.50	18.50	148,219
2026-01-28	18.75	18.75	18.50	18.50	115,708
2026-01-27	19.25	19.25	18.75	18.75	166,697
2026-01-26	19.50	19.50	19.25	19.25	90,087
2026-01-23	19.50	19.50	19.50	19.50	14,477
2026-01-22	19.50	19.50	19.50	19.50	90,804
2026-01-21	19.50	19.50	19.50	19.50	670,310
2026-01-20	20.00	20.00	19.50	19.50	175,442
2026-01-19	20.00	20.00	20.00	20.00	87,200
2026-01-16	20.00	20.00	20.00	20.00	32,410
2026-01-15	19.50	20.00	19.50	20.00	190,400
2026-01-14	19.50	19.50	19.50	19.50	94,915
2026-01-13	19.50	19.50	19.50	19.50	50,607
2026-01-12	19.80	19.80	19.50	19.50	12,001
2026-01-09	20.50	20.50	19.50	19.50	646,200
2026-01-08	20.50	20.50	20.50	20.50	15,769
2026-01-07	21.00	21.00	20.00	20.50	40,345
2026-01-06	21.00	21.00	21.00	21.00	65,014
2026-01-05	21.00	21.00	21.00	21.00	19,320
2026-01-02	21.00	21.00	21.00	21.00	2,926
2026-01-01	21.00	21.00	21.00	21.00	0
2025-12-31	21.00	21.00	21.00	21.00	15,578
2025-12-30	21.00	21.00	21.00	21.00	51,602
2025-12-29	21.00	21.00	21.00	21.00	43,291
2025-12-26	21.00	21.00	21.00	21.00	0
2025-12-25	21.00	21.00	21.00	21.00	0
2025-12-24	21.00	21.00	21.00	21.00	15,174
2025-12-23	21.00	21.00	21.00	21.00	137,233
2025-12-22	21.00	19.60	19.60	19.60	51,516
2025-12-19	20.00	21.00	20.00	21.00	192,506
2025-12-18	20.00	20.00	20.00	20.00	210,959
2025-12-17	20.00	20.00	20.00	20.00	137,243
2025-12-16	20.00	20.00	20.00	20.00	67,954
2025-12-15	20.00	20.00	20.00	20.00	17,505
2025-12-12	20.50	20.50	20.00	20.00	41,776
2025-12-11	20.50	20.50	20.50	20.50	14,691
2025-12-10	21.00	21.00	20.50	20.50	54,353
2025-12-09	21.00	21.00	21.00	21.00	29,784
2025-12-08	21.00	21.00	20.50	20.50	45,378
2025-12-05	21.00	21.00	21.00	21.00	10,966
2025-12-04	21.00	21.00	21.00	21.00	121,997
2025-12-03	21.00	21.00	21.00	21.00	150,717
2025-12-02	20.50	21.00	20.50	21.00	52,429
2025-12-01	20.50	20.50	20.50	20.50	34,253
2025-11-28	19.50	20.50	19.50	20.50	559,280
2025-11-27	19.00	19.00	19.00	19.00	125,000
2025-11-26	18.00	19.00	18.00	19.00	554,867
2025-11-25	18.00	18.00	18.00	18.00	218,077
2025-11-24	18.00	18.00	18.00	18.00	148,723
2025-11-21	18.00	18.00	18.00	18.00	225,005
2025-11-20	18.00	18.00	18.00	18.00	6,049
2025-11-19	18.00	18.00	18.00	18.00	2,332
2025-11-18	17.50	18.00	17.50	18.00	43,293
2025-11-17	18.00	18.00	18.00	18.00	13,840
2025-11-14	19.00	19.00	18.00	18.00	221,509
2025-11-13	18.50	19.00	18.50	19.00	765,947
2025-11-12	17.50	18.50	17.50	18.50	359,886
2025-11-11	17.50	17.50	17.50	17.50	9,524
2025-11-10	17.00	17.50	17.00	17.50	254,414
2025-11-07	18.00	18.00	16.50	17.00	283,736
2025-11-06	18.00	18.00	18.00	18.00	305,778
2025-11-05	17.50	18.50	17.50	18.00	755,084
2025-11-04	16.50	17.00	17.00	17.00	589,581
2025-11-03	14.50	16.00	14.50	16.00	481,570
2025-10-31	14.00	14.25	14.00	14.25	68,458
2025-10-30	13.75	14.00	13.75	14.00	327,323
2025-10-29	13.75	13.75	13.75	13.75	49,450
2025-10-28	13.75	13.75	13.75	13.75	13,018
2025-10-27	13.25	13.25	12.50	12.75	349,116
2025-10-24	13.75	13.75	13.25	13.25	103,469
2025-10-23	14.25	14.25	13.75	13.75	110,709
2025-10-22	14.25	14.50	14.25	14.25	123,606
2025-10-21	14.75	14.75	14.25	14.25	111,000
2025-10-20	14.75	14.75	14.75	14.75	4,301
2025-10-17	14.75	15.50	14.75	14.75	208,180
2025-10-16	14.75	14.75	14.75	14.75	19,786
2025-10-15	15.00	15.25	14.75	14.75	149,918
2025-10-14	15.00	15.00	15.00	15.00	63,166
2025-10-13	16.00	16.00	15.00	15.00	160,931
2025-10-10	16.00	16.00	16.00	16.00	109,311
2025-10-09	16.00	16.00	16.00	16.00	72,869
2025-10-08	16.00	16.00	16.00	16.00	60,055
2025-10-07	16.50	16.50	16.00	16.00	68,113
2025-10-06	16.50	16.50	16.50	16.50	26,360
2025-10-03	16.50	16.50	16.50	16.50	3,000
2025-10-02	16.50	16.50	16.50	16.50	216
2025-10-01	16.50	16.50	16.50	16.50	15,149
2025-09-30	16.50	16.50	16.50	16.50	598
2025-09-29	16.50	16.50	16.50	16.50	32,851
2025-09-26	15.50	16.50	15.50	16.50	42,489
2025-09-25	15.50	15.50	15.50	15.50	3,100
2025-09-24	15.50	15.50	15.50	15.50	127,458
2025-09-23	15.50	15.50	15.50	15.50	269,421
2025-09-22	15.50	15.50	15.50	15.50	4,999
2025-09-19	15.50	15.50	15.50	15.50	121,676
2025-09-18	15.50	15.50	15.50	15.50	32,734
2025-09-17	15.50	15.50	15.50	15.50	42,383
2025-09-16	15.50	15.50	15.50	15.50	47,439
2025-09-15	15.50	15.50	15.50	15.50	19,500
2025-09-12	16.00	16.00	15.50	15.50	235,856
2025-09-11	16.50	16.50	16.00	16.00	125,638
2025-09-10	18.00	18.00	16.50	16.50	76,813
2025-09-09	18.00	18.00	18.00	18.00	12,159
2025-09-08	18.00	18.00	18.00	18.00	5,834
2025-09-05	18.00	18.00	18.00	18.00	190,413
2025-09-04	18.00	18.00	18.00	18.00	68,043
2025-09-03	18.00	18.00	18.00	18.00	130,803
2025-09-02	18.00	18.00	18.00	18.00	101,896
2025-09-01	17.00	18.00	17.00	18.00	650,911
2025-08-29	16.50	17.00	16.50	17.00	274,775
2025-08-28	16.00	16.50	16.00	16.50	384,735
2025-08-27	15.00	16.00	15.00	16.00	244,750
2025-08-26	13.50	15.00	13.50	15.00	414,123
2025-08-25	13.25	13.25	13.25	13.25	0
2025-08-22	13.25	13.25	13.25	13.25	170,681
2025-08-21	13.25	13.25	13.25	13.25	166,278
2025-08-20	13.25	13.25	13.25	13.25	20,698
2025-08-19	13.50	13.50	13.25	13.25	109,153
2025-08-18	13.50	13.50	13.50	13.50	9,804
2025-08-15	13.50	13.50	13.50	13.50	12,022
2025-08-14	13.50	13.50	13.50	13.50	50,404
2025-08-13	13.50	13.50	13.50	13.50	31,709
2025-08-12	14.00	14.00	13.50	13.50	50,667
2025-08-11	14.50	14.50	14.00	14.00	158,934
2025-08-08	14.50	14.50	14.50	14.50	34,007
2025-08-07	14.50	14.50	14.50	14.50	44,997
2025-08-06	14.50	14.50	14.50	14.50	20,097
2025-08-05	14.50	14.50	14.50	14.50	24,505
2025-08-04	14.50	14.50	14.50	14.50	134,488
2025-08-01	15.00	15.00	14.50	14.50	100,000
2025-07-31	15.00	15.00	15.00	15.00	17,549
2025-07-30	15.00	15.00	15.00	15.00	91,565
2025-07-29	15.00	15.00	15.00	15.00	12
2025-07-28	15.00	15.00	15.00	15.00	50,000
2025-07-25	15.00	15.00	14.50	15.00	50,000
2025-07-24	15.50	15.50	15.00	15.00	101,880
2025-07-23	15.50	15.50	15.50	15.50	23,044
2025-07-22	15.50	15.50	15.50	15.50	22,284
2025-07-21	15.50	15.50	15.50	15.50	34,013
2025-07-18	15.50	15.50	15.50	15.50	144,584
2025-07-17	15.50	15.50	15.50	15.50	156,072
2025-07-16	15.50	15.50	15.50	15.50	153,057
2025-07-15	15.50	15.50	15.50	15.50	4,810
2025-07-14	16.00	16.00	15.50	15.50	147,635
2025-07-11	16.00	16.00	16.00	16.00	22,266
2025-07-10	16.00	16.00	16.00	16.00	16,175
2025-07-09	15.50	16.00	15.50	16.00	21,863
2025-07-08	15.50	15.50	15.50	15.50	56,313
2025-07-07	15.50	15.50	15.50	15.50	72,506
2025-07-04	15.50	15.50	15.50	15.50	12,699
2025-07-03	15.00	15.50	15.00	15.50	48,007
2025-07-02	15.00	15.00	15.00	15.00	7,154
2025-07-01	15.00	15.00	15.00	15.00	283,387
2025-06-30	15.00	15.00	15.00	15.00	58,666
2025-06-27	15.00	15.00	15.00	15.00	127,884
2025-06-26	15.00	15.00	15.00	15.00	3,613
2025-06-25	15.00	15.00	15.00	15.00	54,994
2025-06-24	15.00	15.00	15.00	15.00	133,181
2025-06-23	15.00	15.00	15.00	15.00	7,943
2025-06-20	15.00	15.00	15.00	15.00	26,301
2025-06-19	15.00	15.00	15.00	15.00	438
2025-06-18	15.00	15.00	15.00	15.00	2,700
2025-06-17	15.00	15.00	15.00	15.00	12
2025-06-16	15.50	15.50	14.50	15.00	431,019
2025-06-13	16.00	16.00	15.50	15.50	167,345
2025-06-12	16.00	16.00	16.00	16.00	3,598
2025-06-11	16.00	16.00	15.75	16.00	66,512
2025-06-10	16.50	16.50	16.00	16.00	48,045
2025-06-09	16.50	16.50	16.50	16.50	171,203
2025-06-06	16.25	16.50	16.25	16.50	23,210
2025-06-05	17.00	17.00	16.25	16.25	223,289
2025-06-04	16.25	16.25	16.25	16.25	74,401
2025-06-03	16.25	16.25	16.25	16.25	124,299
2025-06-02	15.00	16.50	15.00	16.25	702,794
2025-05-30	15.00	15.00	15.00	15.00	21,697
2025-05-29	15.00	15.00	15.00	15.00	77,696
2025-05-28	15.00	15.00	15.00	15.00	36,695
2025-05-27	15.50	15.50	15.00	15.00	364,837
2025-05-26	15.25	15.25	15.25	15.25	0
2025-05-23	15.50	15.50	15.50	15.50	221,389
2025-05-22	14.50	15.50	14.50	15.50	128,292
2025-05-21	13.25	14.50	13.25	14.50	401,146
2025-05-20	13.25	13.25	13.25	13.25	70,871
2025-05-19	13.50	13.50	13.25	13.25	36,330
2025-05-16	13.50	13.50	13.50	13.50	71,080
2025-05-15	13.50	13.50	13.50	13.50	2,637
2025-05-14	13.50	13.50	13.50	13.50	28,616
2025-05-13	13.50	13.50	13.50	13.50	90,710
2025-05-12	13.25	13.50	13.25	13.50	107,222
2025-05-09	13.25	13.25	13.25	13.25	112,354
2025-05-08	13.25	13.25	13.25	13.25	23,423
2025-05-07	13.25	13.25	13.25	13.25	5,417
2025-05-06	13.25	13.25	13.25	13.25	29,005
2025-05-05	13.51	13.51	13.51	13.51	0
2025-05-02	13.25	13.25	13.25	13.25	814
2025-05-01	13.25	13.25	13.25	13.25	10,715
2025-04-30	13.25	13.25	13.25	13.25	64,458
2025-04-29	13.25	13.25	13.25	13.25	469
2025-04-28	13.25	13.25	13.25	13.25	126,371
2025-04-25	12.50	13.25	12.50	13.25	139,852
2025-04-24	12.50	12.50	12.50	12.50	186,975
2025-04-23	13.75	14.50	13.75	14.50	40,516
2025-04-22	13.75	13.75	13.75	13.75	51,515
2025-04-21	13.75	13.75	13.75	13.75	0
2025-04-18	13.75	13.75	13.75	13.75	0
2025-04-17	13.75	13.75	13.75	13.75	33,955
2025-04-16	13.75	13.75	13.75	13.75	25,240
2025-04-15	13.50	13.75	13.50	13.75	106,269
2025-04-14	13.50	13.50	13.50	13.50	83,603
2025-04-11	12.25	13.50	12.25	13.50	165,770
2025-04-10	11.75	12.25	11.75	12.25	881,654
2025-04-09	13.50	13.50	11.25	11.25	353,902
2025-04-08	12.50	13.50	12.50	13.50	134,934
2025-04-07	13.00	13.00	11.25	11.65	505,291
2025-04-04	13.50	13.50	12.50	13.00	112,417
2025-04-03	14.00	14.00	13.50	13.50	22,731
2025-04-02	14.00	14.00	14.00	14.00	42,087
2025-04-01	14.00	14.00	14.00	14.00	43,979
2025-03-31	14.00	14.00	14.00	14.00	30,595
2025-03-28	14.00	14.00	14.00	14.00	12,073
2025-03-27	14.00	14.00	14.00	14.00	21,296
2025-03-26	14.00	14.00	14.00	14.00	22,262
2025-03-25	14.00	14.00	14.00	14.00	30,000
2025-03-24	14.00	14.00	14.00	14.00	14,271
2025-03-21	14.00	14.00	14.00	14.00	153,274
2025-03-20	14.00	14.50	14.00	14.00	150,005
2025-03-19	13.50	14.00	13.50	14.00	161,250
2025-03-18	13.50	13.50	13.50	13.50	10,000
2025-03-17	13.25	13.25	13.25	13.25	13,191
2025-03-14	13.25	13.25	13.25	13.25	94,037
2025-03-13	13.25	13.25	13.25	13.25	6,675
2025-03-12	13.25	13.25	13.25	13.25	97,614
2025-03-11	14.00	14.00	12.75	13.25	219,000
2025-03-10	14.25	14.25	14.00	14.00	0
2025-03-07	14.25	14.25	14.25	14.25	90,497
2025-03-06	14.25	14.25	14.25	14.25	9,575
2025-03-05	14.25	14.25	14.25	14.25	98,582
2025-03-04	14.25	14.25	14.25	14.25	2,668
2025-03-03	14.00	14.25	14.00	14.25	143,523
2025-02-28	13.50	14.00	13.50	14.00	45,107
2025-02-27	13.50	13.50	13.50	13.50	18,912
2025-02-26	14.25	14.25	13.50	13.50	199,563
2025-02-25	14.75	14.75	14.25	14.25	26,938
2025-02-24	14.75	14.75	14.75	14.75	91,980
2025-02-21	15.00	15.00	14.75	14.75	42,000
2025-02-20	15.00	15.00	15.00	15.00	28,503
2025-02-19	15.00	15.00	15.00	15.00	66,266
2025-02-18	15.00	15.00	15.00	15.00	38,106
2025-02-17	15.00	15.00	15.00	15.00	224,012
2025-02-14	15.25	15.25	15.00	15.00	268,447
2025-02-13	15.25	15.25	15.25	15.25	85,423
2025-02-12	15.50	15.50	14.75	15.25	558,286
2025-02-11	16.50	16.50	15.50	15.50	669,754
2025-02-10	16.50	16.50	16.50	16.50	236,800
2025-02-07	16.50	16.50	16.50	16.50	46,415
2025-02-06	17.00	17.00	16.50	16.50	55,001
2025-02-05	16.50	17.00	16.50	17.00	24,000
2025-02-04	16.50	16.50	16.50	16.50	29,450
2025-02-03	17.00	17.00	16.50	16.50	60,242
2025-01-31	17.00	17.00	17.00	17.00	3,249
2025-01-30	17.00	17.00	17.00	17.00	104,372
2025-01-29	17.50	17.50	17.00	17.00	34,723
2025-01-28	17.50	17.50	17.50	17.50	245,500
2025-01-27	18.00	18.00	17.50	17.50	41,557
2025-01-24	18.50	18.50	17.70	18.00	21,452
2025-01-23	18.50	18.50	18.50	18.50	60,810
2025-01-22	19.00	19.00	18.50	18.50	88,500
2025-01-21	19.00	19.00	19.00	19.00	129,251
2025-01-20	19.00	19.00	19.00	19.00	209,268
2025-01-17	17.50	17.75	17.50	17.75	504,951
2025-01-16	18.25	18.25	17.50	17.50	55,919
2025-01-15	18.25	18.25	18.25	18.25	2,000
2025-01-14	18.25	18.25	18.25	18.25	0
2025-01-13	18.50	18.50	18.25	18.25	36,901
2025-01-10	18.50	18.50	18.50	18.50	14,897
2025-01-09	19.00	19.00	18.50	18.50	76,235
2025-01-08	19.00	19.00	19.00	19.00	30,576
2025-01-07	18.00	19.00	18.00	19.00	398,517
2025-01-06	18.00	18.00	18.00	18.00	9,926,446
2025-01-03	18.00	18.00	18.00	18.00	7,887
2025-01-02	18.00	18.00	18.00	18.00	35,749
2025-01-01	18.00	18.00	18.00	18.00	0
2024-12-31	18.00	18.00	18.00	18.00	16,374
2024-12-30	18.00	18.00	18.00	18.00	21,167
2024-12-27	18.00	18.00	18.00	18.00	0
2024-12-26	18.00	18.00	18.00	18.00	0
2024-12-25	18.00	18.00	18.00	18.00	0
2024-12-24	18.00	18.00	18.00	18.00	0
2024-12-23	18.00	18.00	18.00	18.00	13,508
2024-12-20	17.50	18.00	17.50	18.00	22,483
2024-12-19	17.50	17.50	17.50	17.50	50,027
2024-12-18	18.50	18.50	17.50	17.50	21,680
2024-12-17	18.50	18.50	18.50	18.50	6,905
2024-12-16	18.50	18.50	18.50	18.50	0
2024-12-13	18.50	18.50	18.50	18.50	13,760
2024-12-12	18.50	18.50	18.50	18.50	17,925
2024-12-11	19.00	19.00	18.50	18.50	26,433
2024-12-10	19.50	19.50	18.50	19.00	167,793
2024-12-09	19.50	19.50	19.50	19.50	4,329
2024-12-06	19.50	19.50	19.50	19.50	29,000
2024-12-05	19.50	19.50	19.50	19.50	40,338
2024-12-04	19.50	19.50	19.50	19.50	114,928
2024-12-03	19.50	19.50	19.50	19.50	11,765
2024-12-02	19.50	19.50	19.50	19.50	82,085
2024-11-29	19.50	19.50	19.50	19.50	252,004
2024-11-28	19.50	19.50	19.50	19.50	4,118
2024-11-27	19.50	19.50	19.50	19.50	104,500
2024-11-26	19.50	19.50	19.50	19.50	85,326
2024-11-25	19.50	19.50	19.50	19.50	18,250
2024-11-22	19.50	19.50	19.50	19.50	1,600
2024-11-21	19.50	19.50	19.50	19.50	171,105
2024-11-20	19.50	19.50	19.50	19.50	55,096
2024-11-19	19.50	19.50	19.50	19.50	3,689
2024-11-18	19.50	19.50	19.50	19.50	175,572
2024-11-15	19.50	19.50	19.50	19.50	14,101
2024-11-14	19.50	19.50	19.50	19.50	10
2024-11-13	19.50	19.50	19.50	19.50	10,000
2024-11-12	19.50	19.50	19.50	19.50	42,436
2024-11-11	20.00	20.00	19.50	19.50	128,216
2024-11-08	20.50	20.50	20.00	20.00	1,424,126
2024-11-07	20.50	20.50	20.50	20.50	34,987
2024-11-06	20.50	20.50	20.50	20.50	174,528
2024-11-05	20.50	20.50	20.50	20.50	162,500
2024-11-04	20.50	20.50	20.00	20.50	55,001
2024-11-01	20.50	20.00	20.00	20.00	58,848
2024-10-31	19.00	20.50	19.00	20.50	226,003
2024-10-30	17.00	19.50	17.00	19.00	1,319,349
2024-10-29	17.50	17.50	17.00	17.00	194,745
2024-10-28	17.00	17.50	16.50	17.50	1,815,385
2024-10-25	17.00	17.00	16.50	16.50	284,325
2024-10-24	18.00	18.50	17.00	17.00	635,527
2024-10-23	19.50	19.50	18.00	18.00	76,275
2024-10-22	19.50	19.50	19.50	19.50	52,500
2024-10-21	20.00	20.00	19.50	19.50	122,909
2024-10-18	20.00	20.00	20.00	20.00	21,364
2024-10-17	20.00	20.00	20.00	20.00	57,696
2024-10-16	20.00	20.00	20.00	20.00	22,770
2024-10-15	20.00	20.00	20.00	20.00	56,588
2024-10-14	21.00	21.00	20.00	20.00	63,350
2024-10-11	21.00	21.00	21.00	21.00	8,818
2024-10-10	21.00	21.00	21.00	21.00	14,561
2024-10-09	21.00	21.00	21.00	21.00	29,267
2024-10-08	20.50	21.00	20.50	21.00	23,376
2024-10-07	20.50	20.50	20.50	20.50	40,439
2024-10-04	20.50	20.50	20.50	20.50	403
2024-10-03	20.50	20.50	20.50	20.50	194,398
2024-10-02	19.70	20.70	19.70	20.50	146,406
2024-10-01	19.70	19.70	19.70	19.70	147,122
2024-09-30	19.50	19.70	19.50	19.70	96,579
2024-09-27	19.50	19.50	19.50	19.50	67,652
2024-09-26	20.00	20.00	19.50	19.50	126,675
2024-09-25	21.50	21.50	20.00	20.00	217,742
2024-09-24	21.50	21.50	21.50	21.50	151,061
2024-09-23	21.00	21.50	21.00	21.50	172,306
2024-09-20	21.00	21.00	21.00	21.00	111,110
2024-09-19	21.00	21.00	21.00	21.00	45,147
2024-09-18	20.50	21.00	20.50	21.00	57,810
2024-09-17	20.30	21.00	20.30	20.50	275,792
2024-09-16	21.00	21.00	20.30	20.30	15,888
2024-09-13	21.50	21.50	21.00	21.00	237,016
2024-09-12	24.00	24.00	20.50	21.50	596,824
2024-09-11	23.00	23.00	23.00	23.00	93,516
2024-09-10	23.00	23.00	23.00	23.00	2,320
2024-09-09	23.50	23.50	23.00	23.00	57,150
2024-09-06	23.50	23.50	23.50	23.50	145,205
2024-09-05	23.50	23.50	23.50	23.50	0
2024-09-04	23.50	23.50	23.50	23.50	0
2024-09-03	23.50	23.50	23.50	23.50	5,000
2024-09-02	23.50	23.50	23.50	23.50	3,471
2024-08-30	23.50	23.50	23.50	23.50	62,530
2024-08-29	23.50	23.50	23.50	23.50	20,166
2024-08-28	23.50	23.50	23.50	23.50	2,362
2024-08-27	23.50	23.50	23.50	23.50	1,732
2024-08-26	23.50	23.50	23.50	23.50	0
2024-08-23	23.50	23.50	23.50	23.50	38,001
2024-08-22	23.50	23.50	23.50	23.50	13,540
2024-08-21	23.50	23.50	23.50	23.50	13,559
2024-08-20	23.00	23.50	23.00	23.50	0
2024-08-19	23.00	23.00	23.00	23.00	10,941
2024-08-16	25.50	25.50	23.00	23.00	132,641
2024-08-15	26.00	26.00	25.50	25.50	113,773
2024-08-14	26.00	26.00	26.00	26.00	50,155
2024-08-13	26.00	26.00	26.00	26.00	4,000
2024-08-12	26.00	26.00	26.00	26.00	22,752
2024-08-09	26.00	26.00	26.00	26.00	28
2024-08-08	26.00	26.00	26.00	26.00	611
2024-08-07	26.00	26.00	26.00	26.00	1,149
2024-08-06	26.00	26.00	26.00	26.00	7
2024-08-05	26.00	26.00	26.00	26.00	26,610
2024-08-02	26.00	26.00	26.00	26.00	26,279
2024-08-01	26.00	26.00	26.00	26.00	11,250
2024-07-31	26.00	26.00	26.00	26.00	355
2024-07-30	26.00	26.00	26.00	26.00	29,837
2024-07-29	26.00	26.00	26.00	26.00	7,563
2024-07-26	26.00	26.00	26.00	26.00	99,617
2024-07-25	25.50	26.50	25.50	26.00	85,816
2024-07-24	25.50	25.50	25.50	25.50	57,961
2024-07-23	25.50	25.50	25.50	25.50	3,861
2024-07-22	25.50	25.50	25.50	25.50	72,714
2024-07-19	25.50	25.50	25.50	25.50	107,721
2024-07-18	25.00	25.50	25.00	25.50	45,456
2024-07-17	25.00	25.00	25.00	25.00	7,766
2024-07-16	25.00	25.00	25.00	25.00	28,799
2024-07-15	25.00	25.00	25.00	25.00	5,056
2024-07-12	25.00	25.00	25.00	25.00	14,355
2024-07-11	25.00	25.00	25.00	25.00	5,000
2024-07-10	25.50	25.50	25.00	25.00	57,804
2024-07-09	25.00	25.50	25.00	25.50	96,141
2024-07-08	25.00	25.00	25.00	25.00	4,088
2024-07-05	24.50	25.00	24.50	25.00	135,598
2024-07-04	24.00	24.50	24.00	24.50	58,253
2024-07-03	24.00	24.00	24.00	24.00	70,816
2024-07-02	24.50	25.00	24.00	24.00	192,259
2024-07-01	24.00	24.50	24.00	24.50	100,000
2024-06-28	24.00	24.00	24.00	24.00	167,971
2024-06-27	23.00	24.50	23.00	24.00	168,331
2024-06-26	23.50	23.50	23.00	23.00	100,715
2024-06-25	23.00	23.00	23.00	23.00	22,508
2024-06-24	23.00	23.00	23.00	23.00	53,342
2024-06-21	21.00	23.00	21.00	23.00	207,632
2024-06-20	20.50	21.00	20.50	21.00	20,422
2024-06-19	22.50	22.50	20.50	20.50	143,758
2024-06-18	23.00	23.00	22.50	22.50	62,155
2024-06-17	23.00	23.00	23.00	23.00	8,622
2024-06-14	23.00	23.00	23.00	23.00	0
2024-06-13	23.00	23.00	23.00	23.00	6,286
2024-06-12	23.00	25.00	23.00	23.00	136,563
2024-06-11	23.50	23.50	23.00	23.00	93,460
2024-06-10	23.50	23.50	23.00	23.50	108,004
2024-06-07	23.50	23.50	23.50	23.50	87,417
2024-06-06	23.50	23.50	23.50	23.50	3,617
2024-06-05	23.50	23.50	23.50	23.50	45,666
2024-06-04	25.00	25.00	23.50	23.50	130,279
2024-06-03	26.00	26.00	26.00	26.00	69,667
2024-05-31	26.00	26.00	26.00	26.00	4,591
2024-05-30	26.00	26.00	26.00	26.00	10,605
2024-05-29	26.00	26.00	26.00	26.00	398
2024-05-28	26.00	26.00	26.00	26.00	31,805
2024-05-27	26.00	26.00	26.00	26.00	0
2024-05-24	26.00	26.00	26.00	26.00	4,200
2024-05-23	26.00	26.00	26.00	26.00	2,214
2024-05-22	26.00	26.00	26.00	26.00	13,359
2024-05-21	26.00	26.00	26.00	26.00	17,201
2024-05-20	26.50	26.50	25.50	26.00	86,368
2024-05-17	27.00	27.00	26.10	26.30	95,994
2024-05-16	27.00	27.00	27.00	27.00	48,035
2024-05-15	27.00	27.00	27.00	27.00	13,866
2024-05-14	25.00	27.00	25.00	27.00	79,943
2024-05-13	25.00	25.00	25.00	25.00	10,774
2024-05-10	25.00	25.00	25.00	25.00	76,285
2024-05-09	27.00	27.00	25.00	25.00	262,084
2024-05-08	26.00	27.00	26.00	27.00	333,119
2024-05-07	23.00	26.50	23.00	26.00	728,081
2024-05-06	23.00	23.00	23.00	23.00	0
2024-05-03	23.00	23.00	23.00	23.00	78,699
2024-05-02	23.00	23.00	23.00	23.00	43,270
2024-05-01	22.00	23.00	22.00	23.00	178,653
2024-04-30	20.50	22.00	20.50	22.00	188,570
2024-04-29	20.50	20.50	20.50	20.50	98,107
2024-04-26	19.50	20.50	19.50	20.50	427,379
2024-04-25	22.00	22.00	19.50	19.50	184,936
2024-04-24	22.00	22.00	21.00	21.00	38,442
2024-04-23	22.00	22.00	22.00	22.00	3,306
2024-04-22	22.00	22.00	22.00	22.00	47,631
2024-04-19	22.00	22.00	22.00	22.00	8,612
2024-04-18	22.00	22.00	22.00	22.00	39,074
2024-04-17	22.00	22.00	22.00	22.00	66,856
2024-04-16	24.00	24.00	22.00	22.00	122,438
2024-04-15	21.00	24.00	21.00	24.00	68,628
2024-04-12	21.00	21.00	21.00	21.00	24,923
2024-04-11	21.00	21.00	20.50	21.00	184,509
2024-04-10	21.00	21.50	21.00	21.00	24,909
2024-04-09	21.00	21.00	21.00	21.00	20,438
2024-04-08	21.00	21.00	21.00	21.00	8,231
2024-04-05	21.50	21.50	21.00	21.00	137,160
2024-04-04	21.00	21.50	21.00	21.50	28,378
2024-04-03	21.00	21.00	21.00	21.00	10,881
2024-04-02	21.00	21.00	21.00	21.00	160,677
2024-04-01	21.00	21.00	21.00	21.00	0
2024-03-29	21.00	21.00	21.00	21.00	0
2024-03-28	21.50	21.50	21.00	21.00	98,421
2024-03-27	22.00	22.00	21.50	21.50	27,766
2024-03-26	21.50	22.00	21.50	22.00	41,335
2024-03-25	21.50	21.50	21.50	21.50	34,509
2024-03-22	21.00	22.00	21.00	21.50	176,049
2024-03-21	21.00	21.00	21.00	21.00	63,187
2024-03-20	20.50	21.00	19.50	21.00	255,959
2024-03-19	21.00	21.00	20.50	20.50	52,104
2024-03-18	21.00	21.00	21.00	21.00	47,743
2024-03-15	20.50	21.00	20.50	21.00	106,828
2024-03-14	19.00	20.50	19.00	20.50	163,779
2024-03-13	18.50	19.00	18.50	19.00	84,904
2024-03-12	19.00	19.50	18.50	18.50	138,100
2024-03-11	19.50	20.00	19.00	19.00	79,624
2024-03-08	18.50	20.00	18.50	19.50	79,073
2024-03-07	18.50	18.50	18.25	18.50	34,371
2024-03-06	18.50	18.50	18.50	18.50	135,163
2024-03-05	18.50	18.50	18.50	18.50	194,894
2024-03-04	19.50	19.50	18.50	18.50	409,354
2024-03-01	19.50	19.50	19.50	19.50	88,973
2024-02-29	19.50	19.50	19.50	19.50	124,663
2024-02-28	20.00	20.00	19.50	19.50	285,708
2024-02-27	20.50	20.50	20.00	20.00	72,515
2024-02-26	20.50	20.50	20.00	20.50	121,813
2024-02-23	21.00	21.00	20.50	20.50	140,618
2024-02-22	21.00	21.00	21.00	21.00	228,580
2024-02-21	24.00	24.00	21.00	21.00	199,906
2024-02-20	24.00	24.00	24.00	24.00	60,442
2024-02-19	22.00	23.00	22.00	23.00	149,727
2024-02-16	21.00	22.00	21.00	22.00	64,766
2024-02-15	23.00	23.00	21.00	21.00	198,220
2024-02-14	20.50	23.00	20.50	22.50	464,469
2024-02-13	20.50	20.50	20.50	20.50	71,902
2024-02-12	20.50	20.50	20.50	20.50	93,823
2024-02-09	20.50	20.50	20.50	20.50	149,017
2024-02-08	20.50	20.50	20.50	20.50	100,009
2024-02-07	20.50	20.50	20.50	20.50	60,822
2024-02-06	21.50	21.50	20.50	20.50	209,073
2024-02-05	22.50	22.50	21.50	21.50	186,690
2024-02-02	23.00	23.00	22.50	22.50	130,000
2024-02-01	23.00	23.00	23.00	23.00	69,759
2024-01-31	23.00	23.00	23.00	23.00	11,000
2024-01-30	23.00	23.00	23.00	23.00	113,724
2024-01-29	22.50	23.00	22.50	23.00	130,322
2024-01-26	23.50	23.50	22.50	22.50	121,496
2024-01-25	24.00	24.00	23.50	23.50	60,016
2024-01-24	23.50	24.00	23.50	24.00	257,298
2024-01-23	24.00	24.00	23.50	23.50	36,775
2024-01-22	24.50	24.50	24.00	24.00	44,032
2024-01-19	24.50	24.50	24.50	24.50	21,109
2024-01-18	24.50	24.50	24.50	24.50	32,905
2024-01-17	25.50	25.50	24.50	24.50	69,540
2024-01-16	25.50	25.50	25.50	25.50	777
2024-01-15	26.00	26.00	25.50	25.50	12,234
2024-01-12	26.00	26.00	26.00	26.00	644
2024-01-11	26.00	30.50	26.00	26.00	375,438
2024-01-10	23.00	26.50	23.00	26.00	88,209
2024-01-09	23.00	23.00	23.00	23.00	26,394
2024-01-08	23.00	23.00	23.00	23.00	123,427
2024-01-05	20.50	23.00	20.50	23.00	254,433
2024-01-04	21.50	21.50	20.00	20.00	134,592
2024-01-03	22.00	22.00	21.50	21.50	61,916
2024-01-02	23.00	23.00	22.00	22.00	49,098
2024-01-01	23.00	23.00	23.00	23.00	0
2023-12-29	23.00	23.00	23.00	23.00	0
2023-12-28	23.00	23.00	23.00	23.00	5,021
2023-12-27	23.00	23.00	23.00	23.00	53,458
2023-12-26	23.00	23.00	23.00	23.00	0
2023-12-25	23.00	23.00	23.00	23.00	0
2023-12-22	25.00	25.00	23.00	23.00	110,000
2023-12-21	25.00	25.00	25.00	25.00	14,400
2023-12-20	25.00	25.00	25.00	25.00	8,452
2023-12-19	23.00	25.00	23.00	25.00	129,666
2023-12-18	22.50	23.00	22.50	23.00	22,050
2023-12-15	22.00	22.50	22.00	22.50	37,020
2023-12-14	22.00	22.00	22.00	22.00	117,823
2023-12-13	22.00	22.00	22.00	22.00	13,497
2023-12-12	20.50	22.50	20.50	22.00	745,729
2023-12-11	20.50	20.50	20.50	20.50	61,933
2023-12-08	20.50	20.50	20.50	20.50	43,041
2023-12-07	19.50	20.50	19.50	20.50	112,514
2023-12-06	19.50	19.50	19.50	19.50	1,574
2023-12-05	19.50	19.50	19.00	19.50	7,000
2023-12-04	22.50	22.50	18.50	19.50	635,087
2023-12-01	22.50	22.50	22.50	22.50	350,551
2023-11-30	22.50	22.50	22.50	22.50	10,000
2023-11-29	22.50	22.50	22.50	22.50	23,925
2023-11-28	22.50	22.50	22.50	22.50	1,363
2023-11-27	22.50	22.50	22.50	22.50	2
2023-11-24	22.50	22.50	22.50	22.50	35,750
2023-11-23	22.00	22.50	22.00	22.50	57,133
2023-11-22	22.00	23.00	21.50	22.00	227,039
2023-11-21	22.00	22.00	22.00	22.00	2,521
2023-11-20	22.00	22.00	22.00	22.00	40,646
2023-11-17	21.00	23.00	21.00	22.00	165,782
2023-11-16	20.50	21.00	20.50	21.00	1,765,895
2023-11-15	20.50	20.50	20.50	20.50	284,996
2023-11-14	20.50	20.50	20.50	20.50	671,508
2023-11-13	22.50	22.50	20.50	20.50	344,484
2023-11-10	22.50	22.50	22.50	22.50	56,278
2023-11-09	23.00	23.00	22.50	22.50	8,440
2023-11-08	23.00	23.00	23.00	23.00	121,283
2023-11-07	23.00	23.00	23.00	23.00	100,700
2023-11-06	22.50	22.50	22.50	22.50	73,288
2023-11-03	23.00	23.00	22.00	22.50	40,691
2023-11-02	24.00	24.00	23.00	23.00	42,513
2023-11-01	25.00	25.00	24.00	24.00	49,493
2023-10-31	24.00	25.00	24.00	25.00	62,557
2023-10-30	24.00	24.00	24.00	24.00	91,268
2023-10-27	24.00	24.00	24.00	24.00	5,899
2023-10-26	24.00	24.00	24.00	24.00	42,093
2023-10-25	23.50	23.50	23.50	23.50	48,266
2023-10-24	23.50	23.50	22.50	23.50	139,300
2023-10-23	27.00	27.00	23.50	23.50	85,954
2023-10-20	27.50	27.50	27.00	27.00	62,358
2023-10-19	27.50	27.50	27.50	27.50	4,343
2023-10-18	27.50	27.50	27.50	27.50	3,551
2023-10-17	28.00	28.00	27.50	27.50	83,322
2023-10-16	28.00	28.00	28.00	28.00	12,445
2023-10-13	28.00	28.00	28.00	28.00	15,079
2023-10-12	28.00	28.00	28.00	28.00	15,968
2023-10-11	28.50	28.50	28.00	28.00	50,753
2023-10-10	28.50	28.50	28.50	28.50	993
2023-10-09	30.20	30.20	28.50	28.50	43,447
2023-10-06	30.00	30.00	29.50	29.50	39,221
2023-10-05	30.00	30.00	30.00	30.00	86,175
2023-10-04	30.00	30.20	30.20	30.20	15,044
2023-10-03	30.00	30.50	30.00	30.50	297,634
2023-10-02	30.00	30.00	30.00	30.00	20,791
2023-09-29	29.00	30.00	29.00	30.00	46,150
2023-09-28	29.50	29.50	29.00	29.00	75,117
2023-09-27	28.00	29.50	28.00	29.50	108,345
2023-09-26	28.00	28.00	28.00	28.00	64,585
2023-09-25	29.00	29.00	28.00	28.00	83,247
2023-09-22	29.00	29.00	29.00	29.00	128,602
2023-09-21	29.00	29.00	29.00	29.00	1,599
2023-09-20	29.00	29.00	29.00	29.00	19,169
2023-09-19	29.00	29.00	29.00	29.00	1,919
2023-09-18	29.50	29.50	29.00	29.00	17,121
2023-09-15	30.00	30.00	29.50	29.50	320,452
2023-09-14	28.00	30.00	28.00	30.00	341,365
2023-09-13	27.00	27.00	27.00	27.00	25,000
2023-09-12	26.00	27.00	26.00	27.00	5,827
2023-09-11	26.00	26.00	26.00	26.00	35,559
2023-09-08	26.00	26.00	26.00	26.00	4,522
2023-09-07	26.00	26.00	26.00	26.00	34,875
2023-09-06	26.00	26.00	26.00	26.00	57,230
2023-09-05	26.00	26.00	26.00	26.00	34,768
2023-09-04	26.00	26.00	26.00	26.00	1,000
2023-09-01	28.00	28.00	26.00	26.00	134,120
2023-08-31	28.00	28.00	28.00	28.00	118,212
2023-08-30	25.00	28.00	25.60	28.00	84,584
2023-08-29	23.00	25.00	25.00	25.00	60,498
2023-08-28	23.00	23.00	23.00	23.00	0
2023-08-25	23.00	23.00	23.00	23.00	23,197
2023-08-24	23.00	23.00	23.00	23.00	71,361
2023-08-23	23.00	23.00	23.00	23.00	19,025
2023-08-22	23.00	23.50	23.00	23.00	132,566
2023-08-21	21.00	23.50	21.00	23.00	269,845
2023-08-18	22.50	22.50	21.00	21.00	211,366
2023-08-17	22.50	22.50	22.50	22.50	26,000
2023-08-16	23.00	23.00	22.50	22.50	91,518
2023-08-15	23.00	23.00	22.00	23.00	3,302
2023-08-14	24.00	24.00	23.00	23.00	112,799
2023-08-11	23.20	24.00	23.20	24.00	576,354
2023-08-10	24.00	24.00	22.00	23.20	298,159
2023-08-09	22.50	23.50	22.50	23.50	101,323
2023-08-08	22.50	22.50	22.50	22.50	32,477
2023-08-07	21.00	22.50	21.00	22.50	121,607
2023-08-04	21.00	21.00	21.00	21.00	1,712
2023-08-03	21.00	21.00	21.00	21.00	0
2023-08-02	21.00	21.00	21.00	21.00	10,147
2023-08-01	21.00	21.00	21.00	21.00	68,062
2023-07-31	21.00	21.00	21.00	21.00	57,178
2023-07-28	21.00	21.00	21.00	21.00	23,250
2023-07-27	21.00	21.00	21.00	21.00	23,252
2023-07-26	21.00	21.00	21.00	21.00	7,919
2023-07-25	21.00	21.00	21.00	21.00	16,899
2023-07-24	19.50	21.00	19.50	20.50	388,362
2023-07-21	22.00	22.00	19.50	19.50	230,434
2023-07-20	22.00	22.00	22.00	22.00	12,750
2023-07-19	21.00	22.00	21.00	22.00	41,508
2023-07-18	21.00	21.00	21.00	21.00	6,649
2023-07-17	21.00	21.00	21.00	21.00	0
2023-07-14	21.00	21.00	21.00	21.00	61,350
2023-07-13	21.00	21.00	21.00	21.00	22,117
2023-07-12	21.00	21.00	21.00	21.00	131,922
2023-07-11	21.00	21.00	21.00	21.00	225,000
2023-07-10	21.00	21.00	21.00	21.00	23,813
2023-07-07	21.00	21.00	21.00	21.00	45,000
2023-07-06	21.00	21.00	21.00	21.00	18,019
2023-07-05	21.00	21.00	21.00	21.00	31,590
2023-07-04	21.00	21.00	21.00	21.00	220,000
2023-07-03	20.50	21.00	20.50	21.00	93,536
2023-06-30	20.50	20.50	20.50	20.50	287
2023-06-29	20.50	20.50	20.50	20.50	53,775
2023-06-28	20.50	20.50	20.50	20.50	38,133
2023-06-27	20.00	20.50	19.50	20.50	275,339
2023-06-26	20.50	20.50	20.00	20.00	34,303
2023-06-23	21.50	21.50	20.50	20.50	73,405
2023-06-22	21.50	21.50	21.50	21.50	17,000
2023-06-21	22.00	22.00	21.50	21.50	81,741
2023-06-20	22.00	22.00	22.00	22.00	19,041
2023-06-19	22.50	22.50	22.00	22.00	32,309
2023-06-16	23.50	23.50	22.50	22.50	98,929
2023-06-15	24.50	24.50	23.50	23.50	77,041
2023-06-14	24.50	24.50	24.50	24.50	18,656
2023-06-13	24.50	24.50	24.50	24.50	16,271
2023-06-12	24.50	24.50	24.50	24.50	13,519
2023-06-09	24.50	24.50	24.50	24.50	100,404
2023-06-08	24.50	24.50	24.50	24.50	66,746
2023-06-07	24.50	24.50	24.50	24.50	12,327
2023-06-06	24.50	24.50	24.50	24.50	188,214
2023-06-05	24.50	24.50	24.50	24.50	34,231
2023-06-02	24.50	24.50	24.50	24.50	15,602
2023-06-01	24.50	24.50	24.50	24.50	30,335
2023-05-31	24.50	24.50	24.50	24.50	56,006
2023-05-30	24.50	24.50	24.50	24.50	114,252
2023-05-29	24.50	24.50	24.50	24.50	0
2023-05-26	24.50	24.50	24.50	24.50	81,822
2023-05-25	24.50	24.50	24.50	24.50	874
2023-05-24	26.00	26.00	24.50	24.50	226,361
2023-05-23	26.50	26.50	25.50	26.00	100,145
2023-05-22	26.50	26.50	26.50	26.50	12,336
2023-05-19	28.00	28.00	26.50	26.50	131,779
2023-05-18	28.00	28.00	28.00	28.00	3,688
2023-05-17	28.00	28.00	28.00	28.00	5,471
2023-05-16	28.00	28.00	28.00	28.00	6,943
2023-05-15	27.00	28.00	27.00	28.00	178,102
2023-05-12	27.00	27.00	27.00	27.00	133,321
2023-05-11	27.00	28.00	28.00	28.00	138,224
2023-05-10	27.00	27.00	27.00	27.00	18,195
2023-05-09	28.00	28.00	27.00	27.00	148,834
2023-05-08	28.00	28.00	28.00	28.00	0
2023-05-05	28.00	28.00	28.00	28.00	35,428
2023-05-04	28.00	28.00	28.00	28.00	43,405
2023-05-03	28.00	28.00	28.00	28.00	56,847
2023-05-02	28.00	28.50	28.00	28.00	157,472
2023-05-01	28.00	28.00	28.00	28.00	0
2023-04-28	27.00	28.00	27.00	28.00	199,970
2023-04-27	27.00	27.00	27.00	27.00	214,801
2023-04-26	26.50	27.00	26.50	27.00	59,484
2023-04-25	28.00	28.00	25.50	26.50	512,930
2023-04-24	29.00	29.00	27.50	28.00	397,721
2023-04-21	28.00	28.00	28.00	28.00	71,581
2023-04-20	28.00	29.00	28.00	28.00	76,522
2023-04-19	28.00	29.00	28.00	28.00	64,147
2023-04-18	28.00	28.00	28.00	28.00	28,891
2023-04-17	26.50	28.00	26.50	28.00	1,171,320
2023-04-14	26.50	26.50	26.50	26.50	47,418
2023-04-13	26.00	27.00	26.00	26.50	100,713
2023-04-12	26.00	26.00	26.00	26.00	68,785
2023-04-11	26.50	26.50	26.00	26.00	31,536
2023-04-10	26.50	26.50	26.50	26.50	0
2023-04-07	26.50	26.50	26.50	26.50	0
2023-04-06	25.00	26.50	25.00	26.50	131,179
2023-04-05	25.00	25.00	25.00	25.00	99,801
2023-04-04	24.00	25.00	24.00	25.00	124,356
2023-04-03	26.50	26.50	23.50	24.00	355,323
2023-03-31	27.00	27.00	26.50	26.50	313,138
2023-03-30	28.00	28.00	26.50	27.00	113,418
2023-03-29	29.00	29.00	27.00	28.00	151,473
2023-03-28	29.00	29.00	29.00	29.00	157,324
2023-03-27	29.00	29.00	29.00	29.00	47,675
2023-03-24	30.00	30.00	29.00	29.00	157,094
2023-03-23	30.00	30.00	30.00	30.00	55,210
2023-03-22	30.00	30.00	30.00	30.00	50,488
2023-03-21	30.00	30.00	30.00	30.00	37,164
2023-03-20	30.00	30.00	30.00	30.00	118,894
2023-03-17	29.50	30.50	29.50	30.50	122,402
2023-03-16	29.50	29.50	29.50	29.50	53,058
2023-03-15	31.00	31.00	29.50	29.50	133,475
2023-03-14	31.00	31.00	31.00	31.00	15,115
2023-03-13	30.70	31.00	30.70	31.00	28,608
2023-03-10	32.00	32.00	30.70	30.70	264,840
2023-03-09	33.00	33.00	32.00	32.00	110,064
2023-03-08	33.00	33.00	33.00	33.00	24,804
2023-03-07	34.00	34.00	33.00	33.00	194,056
2023-03-06	33.00	34.00	33.00	34.00	327,374
2023-03-03	32.00	33.00	32.00	33.00	94,125
2023-03-02	32.00	32.00	32.00	32.00	58,375
2023-03-01	31.00	32.00	31.00	32.00	77,878
2023-02-28	33.00	33.00	31.00	31.00	183,690
2023-02-27	32.00	33.00	32.00	33.00	614,044
2023-02-24	29.00	32.00	29.00	32.00	378,185
2023-02-23	28.00	29.00	28.00	29.00	129,405
2023-02-22	29.00	29.00	27.50	28.00	121,463
2023-02-21	29.00	29.00	29.00	29.00	66,711
2023-02-20	27.00	29.00	27.00	29.00	322,513
2023-02-17	29.50	29.50	27.00	27.00	511,263
2023-02-16	31.00	31.00	29.50	29.50	871,147
2023-02-15	30.00	30.00	30.00	30.00	227,054
2023-02-14	30.00	30.00	30.00	30.00	174,789
2023-02-13	30.00	30.00	30.00	30.00	688,935
2023-02-10	28.00	32.50	28.00	29.50	1,785,297
2023-02-09	25.00	26.00	25.00	26.00	167,551
2023-02-08	25.00	25.00	25.00	25.00	5,528
2023-02-07	25.00	25.00	25.00	25.00	952
2023-02-06	25.00	25.00	25.00	25.00	9,100
2023-02-03	24.00	25.00	24.00	25.00	68,981
2023-02-02	24.00	24.00	24.00	24.00	13,010
2023-02-01	24.00	24.00	24.00	24.00	45,919
2023-01-31	23.50	24.00	23.50	24.00	72,052
2023-01-30	24.00	24.00	23.50	23.50	128,359
2023-01-27	27.50	27.50	23.50	24.00	423,154
2023-01-26	27.50	27.50	27.50	27.50	112,696
2023-01-25	27.00	27.50	27.00	27.50	203,431
2023-01-24	25.00	27.50	25.00	27.00	274,667
2023-01-23	23.00	26.00	23.00	25.00	73,960
2023-01-20	23.00	23.00	23.00	23.00	450,955
2023-01-19	23.00	23.00	23.00	23.00	40,000
2023-01-18	23.00	23.00	23.00	23.00	25,696
2023-01-17	23.00	23.00	23.00	23.00	94,140
2023-01-16	23.00	23.00	23.00	23.00	15,000
2023-01-13	23.00	23.00	23.00	23.00	23,321
2023-01-12	22.00	23.00	22.00	23.00	150,365
2023-01-11	21.50	22.00	21.50	22.00	3,000
2023-01-10	23.00	23.00	21.50	21.50	121,863
2023-01-09	23.00	23.00	23.00	23.00	40,836
2023-01-06	23.00	23.00	23.00	23.00	47,268
2023-01-05	22.50	24.00	22.50	23.00	990,027
2023-01-04	22.00	22.00	21.00	22.00	118,138
2023-01-03	19.00	22.50	19.00	22.00	362,352
2023-01-02	19.00	19.00	19.00	19.00	0
2022-12-30	19.00	19.00	19.00	19.00	0
2022-12-29	19.00	19.00	19.00	19.00	0
2022-12-28	19.00	19.00	19.00	19.00	0
2022-12-27	19.00	19.00	19.00	19.00	0
2022-12-26	19.00	19.00	19.00	19.00	0
2022-12-23	19.00	19.00	19.00	19.00	0
2022-12-22	19.00	19.00	19.00	19.00	510
2022-12-21	19.00	19.00	19.00	19.00	154,458
2022-12-20	20.00	20.00	19.00	19.00	88,920
2022-12-19	17.50	20.50	17.50	20.00	132,812
2022-12-16	17.50	17.50	17.50	17.50	25,000
2022-12-15	17.25	17.50	17.00	17.50	74,111
2022-12-14	17.50	17.50	17.25	17.25	141,176
2022-12-13	17.25	17.50	17.25	17.50	313,382
2022-12-12	14.50	17.25	14.50	17.25	1,934,962
2022-12-09	14.00	14.50	14.00	14.50	4,158,727
2022-12-08	14.50	14.50	13.75	14.00	175,300
2022-12-07	14.50	14.50	14.50	14.50	184,000
2022-12-06	14.75	14.75	14.50	14.50	22,874
2022-12-05	15.25	15.25	14.75	14.75	64,027
2022-12-02	16.00	16.00	15.25	15.25	1,449,701
2022-12-01	16.25	16.25	16.00	16.00	30,000
2022-11-30	16.25	16.25	16.25	16.25	1,859
2022-11-29	16.25	16.25	16.25	16.25	4,485
2022-11-28	16.25	16.25	16.25	16.25	0
2022-11-25	16.25	16.25	16.25	16.25	319,628
2022-11-24	16.25	16.25	16.25	16.25	505,957
2022-11-23	16.50	16.50	16.25	16.25	70,139
2022-11-22	16.50	16.50	16.50	16.50	5,706
2022-11-21	16.50	16.50	16.50	16.50	40,000
2022-11-18	16.50	16.50	16.50	16.50	6,000
2022-11-17	16.50	16.50	16.50	16.50	32,409
2022-11-16	16.50	16.50	16.50	16.50	359,899
2022-11-15	16.50	16.50	16.50	16.50	13,168
2022-11-14	16.25	16.50	16.25	16.50	51,235
2022-11-11	16.00	16.25	16.00	16.25	135,507
2022-11-10	16.00	16.00	16.00	16.00	41,053
2022-11-09	15.50	16.00	14.75	16.00	1,101,883
2022-11-08	17.00	17.00	14.50	15.50	449,442
2022-11-07	16.50	17.00	16.50	17.00	30,374
2022-11-04	17.50	17.50	16.50	16.50	170,942
2022-11-03	17.50	17.50	17.50	17.50	0
2022-11-02	18.00	18.00	17.50	17.50	9,228
2022-11-01	18.00	18.00	18.00	18.00	4,000
2022-10-31	18.00	18.00	18.00	18.00	0
2022-10-28	18.00	18.00	18.00	18.00	0
2022-10-27	18.00	18.00	18.00	18.00	18,100
2022-10-26	18.00	18.00	18.00	18.00	0
2022-10-25	18.00	18.00	18.00	18.00	5,000
2022-10-24	18.00	18.00	18.00	18.00	10,016
2022-10-21	18.00	18.00	18.00	18.00	44,327
2022-10-20	18.00	18.00	18.00	18.00	60
2022-10-19	18.00	18.00	18.00	18.00	0
2022-10-18	18.00	18.00	18.00	18.00	37,041
2022-10-17	18.00	18.00	18.00	18.00	210,000
2022-10-14	18.00	18.00	18.00	18.00	65,055
2022-10-13	19.50	19.50	17.00	17.50	417,517
2022-10-12	19.50	19.50	19.50	19.50	7,267
2022-10-11	19.50	19.50	19.50	19.50	17,000
2022-10-10	19.50	19.50	19.50	19.50	1,013
2022-10-07	19.50	19.50	19.50	19.50	7,306
2022-10-06	19.50	20.00	20.00	19.50	1,318
2022-10-05	20.50	20.50	19.50	19.50	36,776
2022-10-04	20.50	20.50	20.50	20.50	654,707
2022-10-03	20.50	20.50	20.50	20.50	20,519
2022-09-30	21.00	21.00	20.50	20.50	56,519
2022-09-29	21.00	21.00	21.00	21.00	0
2022-09-28	21.00	21.00	21.00	21.00	2,485
2022-09-27	21.00	21.00	21.00	21.00	49,000
2022-09-26	21.00	21.00	21.00	21.00	61,475
2022-09-23	21.00	21.00	20.00	21.00	4,163,178
2022-09-22	21.50	21.50	21.00	21.00	121,250
2022-09-21	21.50	21.50	21.50	21.50	25,455
2022-09-20	21.50	21.50	21.50	21.50	60,424
2022-09-19	21.50	21.50	21.50	21.50	0
2022-09-16	20.00	21.50	20.00	21.50	192,977
2022-09-15	20.00	20.00	20.00	20.00	42,943
2022-09-14	19.00	20.00	19.00	20.00	132,932
2022-09-13	20.00	20.00	19.00	19.00	36,500
2022-09-12	20.50	20.00	20.00	20.00	115,361
2022-09-09	20.50	20.50	20.50	20.50	55,000
2022-09-08	20.50	20.50	20.50	20.50	26,013
2022-09-07	22.50	22.50	20.50	20.50	245,740
2022-09-06	21.50	22.50	21.50	22.50	71,961
2022-09-05	21.50	21.50	21.50	21.50	3,000
2022-09-02	21.50	21.50	21.50	21.50	11,026
2022-09-01	21.50	21.50	21.50	21.50	67,164
2022-08-31	23.50	23.50	21.50	21.50	115,402
2022-08-30	24.00	24.00	24.00	24.00	221,060
2022-08-29	24.00	24.00	24.00	24.00	0
2022-08-26	24.00	24.00	24.00	24.00	21,070
2022-08-25	24.00	24.00	24.00	24.00	1,711
2022-08-24	24.00	24.00	24.00	24.00	37,535
2022-08-23	24.50	24.50	22.50	24.00	130,132
2022-08-22	24.50	24.50	24.00	24.50	89,712
2022-08-19	24.50	24.50	24.50	24.50	0
2022-08-18	25.00	25.00	24.50	24.50	46,048
2022-08-17	25.00	25.00	25.00	25.00	43,000
2022-08-16	25.00	25.00	25.00	25.00	58,359
2022-08-15	23.50	25.00	23.50	25.00	277,285
2022-08-12	27.50	27.50	23.50	23.50	941,444
2022-08-11	30.00	30.00	25.50	27.50	493,202
2022-08-10	29.00	29.00	29.00	29.00	14,798
2022-08-09	29.00	29.00	29.00	29.00	24,302
2022-08-08	29.00	29.00	29.00	29.00	7,925
2022-08-05	29.00	29.00	29.00	29.00	10,258
2022-08-04	29.00	29.00	29.00	29.00	0
2022-08-03	29.00	29.00	29.00	29.00	30,000
2022-08-02	29.00	29.00	29.00	29.00	33,005
2022-08-01	29.50	29.50	28.00	29.00	54,148
2022-07-29	30.00	30.00	29.00	29.00	100,547
2022-07-28	30.00	30.00	30.00	30.00	188,480
2022-07-27	30.00	30.00	30.00	30.00	10,000
2022-07-26	31.50	31.50	30.00	30.00	53,902
2022-07-25	32.00	32.00	31.50	31.50	28,787
2022-07-22	32.00	32.00	32.00	32.00	5,303
2022-07-21	32.00	32.00	32.00	32.00	5,654
2022-07-20	32.00	32.00	32.00	32.00	92,681
2022-07-19	32.00	32.00	32.00	32.00	0
2022-07-18	32.00	32.00	32.00	32.00	8,526
2022-07-15	33.00	33.00	32.00	32.00	32,071
2022-07-14	33.00	33.00	33.00	33.00	3,030
2022-07-13	33.00	33.00	33.00	33.00	0
2022-07-12	33.00	33.00	33.00	33.00	0
2022-07-11	33.00	33.00	33.00	33.00	5,939
2022-07-08	33.00	33.00	33.00	33.00	0
2022-07-07	33.00	33.00	33.00	33.00	4,901
2022-07-06	33.50	33.50	33.00	33.00	4,961
2022-07-05	33.50	33.50	33.50	33.50	2,456
2022-07-04	35.00	35.00	33.50	33.50	21,738
2022-07-01	35.00	35.00	35.00	35.00	7,104
2022-06-30	35.00	35.00	35.00	35.00	15,747
2022-06-29	35.00	35.00	35.00	35.00	0
2022-06-28	35.00	35.00	35.00	35.00	0
2022-06-27	35.00	35.00	35.00	35.00	603
2022-06-24	35.00	35.00	35.00	35.00	15,000
2022-06-23	35.00	35.00	35.00	35.00	0
2022-06-22	35.00	35.00	35.00	35.00	3,216
2022-06-21	35.00	35.00	35.00	35.00	2,646
2022-06-20	35.00	35.00	35.00	35.00	0
2022-06-17	35.00	35.00	35.00	35.00	17,083
2022-06-16	35.00	35.00	35.00	35.00	7,400
2022-06-15	35.00	35.00	35.00	35.00	10,992
2022-06-14	35.00	35.00	35.00	35.00	80,087
2022-06-13	36.00	36.00	35.00	35.00	183,028
2022-06-10	34.00	36.00	33.00	36.00	363,611
2022-06-09	34.00	34.00	34.00	34.00	23,367
2022-06-08	34.50	34.50	34.00	34.00	279,755
2022-06-07	36.00	36.00	34.50	34.50	205,846
2022-06-06	36.00	36.00	36.00	36.00	9,997
2022-06-03	36.00	36.00	36.00	36.00	0
2022-06-02	36.00	36.00	36.00	36.00	0
2022-06-01	36.00	36.00	36.00	36.00	0
2022-05-31	36.00	36.00	36.00	36.00	10,736
2022-05-30	36.00	36.00	36.00	36.00	45,836
2022-05-27	36.00	36.00	36.00	36.00	94,255
2022-05-26	36.00	36.00	36.00	36.00	100,000
2022-05-25	36.00	36.00	36.00	36.00	810
2022-05-24	36.00	36.00	36.00	36.00	100,000
2022-05-23	36.00	36.00	36.00	36.00	9,240
2022-05-20	35.50	36.00	35.50	36.00	57,275
2022-05-19	35.50	35.50	35.50	35.50	1,696
2022-05-18	35.50	35.50	35.50	35.50	25,895
2022-05-17	35.50	35.50	35.50	35.50	18,914
2022-05-16	35.50	35.50	35.50	35.50	1,500
2022-05-13	35.50	35.50	35.50	35.50	6,450
2022-05-12	35.50	35.50	35.50	35.50	22,197
2022-05-11	36.50	36.50	36.50	36.50	77,000
2022-05-10	36.50	36.50	36.50	36.50	89,418
2022-05-09	36.50	36.50	36.50	36.50	92,215
2022-05-06	37.00	36.50	36.00	36.50	186,927
2022-05-05	38.00	38.00	37.00	37.00	48,060
2022-05-04	36.50	38.00	36.50	38.00	95,073
2022-05-03	36.50	36.50	36.50	36.50	0
2022-05-02	36.50	36.50	36.50	36.50	0
2022-04-29	38.00	38.00	36.50	36.50	20,184
2022-04-28	38.00	38.00	38.00	38.00	74,925
2022-04-27	38.00	38.00	38.00	38.00	101,280
2022-04-26	38.50	38.50	38.00	38.00	70,315
2022-04-25	38.50	38.50	38.50	38.50	22,586
2022-04-22	39.00	39.00	39.00	39.00	67,411
2022-04-21	39.00	39.00	39.00	39.00	5,000
2022-04-20	39.00	39.00	39.00	39.00	3,367
2022-04-19	39.00	39.00	39.00	39.00	11,247
2022-04-18	39.00	39.00	39.00	39.00	0
2022-04-15	39.00	39.00	39.00	39.00	0
2022-04-14	39.00	39.00	39.00	39.00	14,029
2022-04-13	39.00	39.00	39.00	39.00	0
2022-04-12	39.00	39.00	37.00	39.00	7,317
2022-04-11	39.00	39.00	39.00	39.00	10,000
2022-04-08	39.00	39.00	39.00	39.00	9,590
2022-04-07	39.00	39.00	39.00	39.00	10,000
2022-04-06	39.00	39.00	39.00	39.00	10,934
2022-04-05	39.00	39.00	39.00	39.00	6,732
2022-04-04	39.00	39.00	39.00	39.00	26,651
2022-04-01	38.50	39.00	38.50	39.00	17,803
2022-03-31	40.00	40.00	37.00	38.50	292,961
2022-03-30	40.50	40.50	39.50	40.00	118,253
2022-03-29	42.00	42.00	40.50	40.50	57,490
2022-03-28	42.00	42.00	42.00	42.00	34,000
2022-03-25	42.00	42.00	42.00	42.00	29,228
2022-03-24	42.50	42.50	42.00	42.00	103,300
2022-03-23	42.50	42.50	42.50	42.50	0
2022-03-22	42.50	42.50	42.50	42.50	29,710
2022-03-21	40.00	42.50	40.00	42.50	90,873
2022-03-18	40.00	40.00	40.00	40.00	30,970
2022-03-17	40.00	40.00	40.00	40.00	26,758
2022-03-16	40.00	40.00	40.00	40.00	34,788
2022-03-15	39.00	42.00	39.00	40.00	268,133
2022-03-14	38.50	38.50	38.50	38.50	123,460
2022-03-11	38.50	38.50	38.50	38.50	1,410
2022-03-10	39.50	39.50	38.50	38.50	496,421
2022-03-09	38.50	40.00	38.50	39.50	139,483
2022-03-08	38.50	39.00	38.50	38.50	42,707
2022-03-07	41.00	41.00	38.50	38.50	61,207
2022-03-04	42.00	42.00	40.00	41.00	39,168
2022-03-03	42.50	42.50	42.00	42.00	4,126
2022-03-02	42.50	42.50	42.50	42.50	49,333
2022-03-01	43.00	43.00	42.50	42.50	98,045
2022-02-28	43.00	43.00	43.00	43.00	105,415
2022-02-25	42.50	43.50	42.50	43.00	143,889
2022-02-24	44.00	44.00	42.50	42.50	53,351
2022-02-23	44.50	44.50	44.50	44.50	33,078
2022-02-22	46.50	46.50	44.00	44.00	364,498
2022-02-21	46.50	46.50	46.50	46.50	310,521
2022-02-18	46.00	47.00	45.00	46.50	111,890
2022-02-17	46.00	47.00	47.00	46.00	619,886
2022-02-16	44.00	44.00	44.00	44.00	62,982
2022-02-15	44.00	44.00	44.00	44.00	12,656
2022-02-14	45.50	45.50	44.00	44.00	55,337
2022-02-11	46.50	46.50	45.50	45.50	173,208
2022-02-10	46.50	46.50	46.50	46.50	0
2022-02-09	46.50	46.50	46.50	46.50	113,442
2022-02-08	47.00	47.00	46.50	47.00	11,194
2022-02-07	47.00	47.00	47.00	47.00	91,955
2022-02-04	47.00	47.00	47.00	47.00	22,468
2022-02-03	47.00	47.00	47.00	47.00	91,993
2022-02-02	46.50	47.00	46.50	47.00	31,082
2022-02-01	46.00	46.50	45.00	46.50	912,863
2022-01-31	43.50	42.00	42.00	43.50	55,091
2022-01-28	45.00	45.00	43.00	43.50	110,425
2022-01-27	45.00	45.00	45.00	45.00	86,686
2022-01-26	45.00	45.00	45.00	45.00	29,489
2022-01-25	45.00	45.00	45.00	45.00	1,500
2022-01-24	47.50	47.00	44.50	44.50	121,780
2022-01-21	48.50	48.50	47.50	47.50	55,822
2022-01-20	48.50	48.50	48.50	48.50	1,440
2022-01-19	49.00	49.00	48.50	48.50	60,812
2022-01-18	49.00	49.00	49.00	49.00	51,428
2022-01-17	51.00	51.00	48.50	49.00	254,455
2022-01-14	51.00	51.00	51.00	51.00	281,500
2022-01-13	51.50	51.50	51.50	51.50	29,187
2022-01-12	51.50	51.50	51.50	51.50	188,114
2022-01-11	52.00	52.00	51.50	51.50	34,016
2022-01-10	53.50	53.50	52.00	52.00	90,608
2022-01-07	53.50	53.50	53.50	53.50	164,529
2022-01-06	54.00	54.00	53.50	53.50	23,052
2022-01-05	54.00	54.00	54.00	54.00	226,844
2022-01-04	51.00	54.00	51.00	54.00	191,900
2022-01-03	51.00	51.00	51.00	51.00	0
2021-12-31	50.50	51.00	50.50	51.00	8,008
2021-12-30	47.50	50.00	47.50	50.00	101,011
2021-12-29	47.50	47.50	47.50	47.50	1,926
2021-12-28	47.50	47.50	47.50	47.50	0
2021-12-27	47.50	47.50	47.50	47.50	0
2021-12-24	47.50	47.50	47.50	47.50	9,382
2021-12-23	47.00	47.50	47.00	47.50	31,822
2021-12-22	45.50	47.00	45.50	47.00	24,474
2021-12-21	44.50	45.50	44.50	45.50	58,323
2021-12-20	44.50	44.50	44.50	44.50	21,100
2021-12-17	46.00	46.00	44.50	44.50	77,129
2021-12-16	46.00	46.00	44.50	46.00	162,918
2021-12-15	48.50	48.50	46.00	46.00	993,388
2021-12-14	49.50	49.50	48.00	48.50	180,792
2021-12-13	51.00	51.00	49.50	49.50	30,909
2021-12-10	51.00	51.00	51.00	51.00	8,673
2021-12-09	51.50	51.50	51.00	51.00	46,550
2021-12-08	51.50	51.50	51.50	51.50	26,050
2021-12-07	51.50	51.50	51.50	51.50	84,758
2021-12-06	51.00	51.50	51.00	51.50	84,195
2021-12-03	51.00	51.00	51.00	51.00	11,100
2021-12-02	51.00	51.00	51.00	51.00	14,051
2021-12-01	47.00	51.00	47.00	51.00	331,121
2021-11-30	47.00	47.00	47.00	47.00	1,177
2021-11-29	47.00	47.00	47.00	47.00	11,931,918
2021-11-26	47.00	47.50	46.00	47.00	30,925
2021-11-25	48.00	48.00	48.00	48.00	3,190
2021-11-24	48.50	48.50	48.00	48.00	10,284
2021-11-23	48.50	48.50	48.50	48.50	11,450
2021-11-22	49.00	49.00	48.50	48.50	14,881
2021-11-19	49.50	49.50	49.00	49.00	30,041
2021-11-18	49.00	49.50	48.50	49.50	33,396
2021-11-17	49.00	49.00	48.00	49.00	6,758
2021-11-16	49.00	49.00	49.00	49.00	1,031
2021-11-15	50.00	50.00	49.00	49.00	30,289
2021-11-12	50.00	50.00	50.00	50.00	35,698
2021-11-11	50.00	50.00	50.00	50.00	31,244
2021-11-10	49.00	50.50	49.00	50.00	77,752
2021-11-09	49.00	49.00	49.00	49.00	0
2021-11-08	49.00	49.00	49.00	49.00	36,614
2021-11-05	49.00	49.00	49.00	49.00	57,186
2021-11-04	49.00	49.00	49.00	49.00	36,337
2021-11-03	49.00	49.00	49.00	49.00	13,877
2021-11-02	49.50	49.50	49.50	49.50	44,318
2021-11-01	49.50	49.50	49.50	49.50	69,549
2021-10-29	50.00	50.00	49.50	49.50	14,975
2021-10-28	49.50	49.20	49.20	50.00	154,645
2021-10-27	46.50	47.50	46.50	47.50	70,253
2021-10-26	48.00	48.00	46.50	46.50	75,472
2021-10-25	50.50	50.50	48.00	48.00	37,298
2021-10-22	50.50	50.50	50.50	50.50	42,655
2021-10-21	50.50	50.50	50.50	50.50	10,357
2021-10-20	50.50	50.50	50.50	50.50	12,478
2021-10-19	50.50	50.50	50.50	50.50	12,772
2021-10-18	52.00	52.00	50.50	50.50	87,747
2021-10-15	52.00	52.00	52.00	52.00	17,911
2021-10-14	52.00	52.00	52.00	52.00	15,863
2021-10-13	52.00	52.00	52.00	52.00	0
2021-10-12	52.00	52.00	52.00	52.00	11,739
2021-10-11	52.00	52.00	52.00	52.00	80,631
2021-10-08	53.00	53.00	52.00	52.00	20,262
2021-10-07	53.50	53.50	51.50	53.00	82,099
2021-10-06	54.50	54.50	53.50	53.50	46,500
2021-10-05	54.50	54.50	54.50	54.50	10,776
2021-10-04	54.50	54.50	54.50	54.50	26,868
2021-10-01	55.50	55.50	54.50	54.50	7,597
2021-09-30	56.00	56.00	55.50	55.50	20,522
2021-09-29	57.00	57.00	56.00	56.00	46,641
2021-09-28	57.00	57.00	56.00	57.00	16,493
2021-09-27	57.00	57.00	56.00	57.00	45,707
2021-09-24	56.50	57.00	57.00	57.00	70,895
2021-09-23	56.50	56.50	56.50	56.50	27,895
2021-09-22	58.00	58.00	56.50	56.50	143,968
2021-09-21	53.50	58.00	53.50	58.00	504,741
2021-09-20	54.00	54.00	50.50	52.00	121,233
2021-09-17	55.50	55.50	54.00	54.00	25,868
2021-09-16	55.00	55.50	55.00	55.50	53,806
2021-09-15	54.50	55.00	54.50	55.00	110,114
2021-09-14	54.00	54.50	54.00	54.50	36,406
2021-09-13	53.00	54.00	52.50	54.00	129,472
2021-09-10	53.50	53.50	53.00	53.00	47,012
2021-09-09	54.50	54.50	53.50	53.50	125,931
2021-09-08	57.50	57.50	54.50	54.50	117,467
2021-09-07	57.50	57.50	57.50	57.50	28,376
2021-09-06	56.00	57.50	56.00	57.50	132,483
2021-09-03	56.00	56.00	55.50	56.00	114,039
2021-09-02	56.50	56.50	56.00	56.00	13,936
2021-09-01	56.50	56.50	56.50	56.50	24,624
2021-08-31	56.50	56.50	56.50	56.50	26,454
2021-08-30	56.50	56.50	56.50	56.50	0
2021-08-27	59.00	59.00	56.50	56.50	52,150
2021-08-26	59.00	59.00	59.00	59.00	49,027
2021-08-25	59.00	59.00	59.00	59.00	4,457
2021-08-24	59.00	59.00	59.00	59.00	65,325
2021-08-23	59.00	59.00	59.00	59.00	2,540
2021-08-20	58.00	59.00	58.00	59.00	102,560
2021-08-19	60.50	61.00	56.00	58.00	95,184
2021-08-18	61.50	61.50	60.50	60.50	82,499
2021-08-17	61.50	61.50	61.50	61.50	9,129
2021-08-16	64.00	64.40	61.50	61.50	26,469
2021-08-13	66.00	66.50	64.00	64.00	207,999
2021-08-12	65.50	66.50	65.50	66.00	126,601
2021-08-11	63.50	63.50	62.00	63.50	41,872
2021-08-10	63.50	63.50	63.50	63.50	14,575
2021-08-09	63.00	63.50	62.00	63.50	58,123
2021-08-06	62.00	63.00	62.00	63.00	44,497
2021-08-05	59.50	62.00	59.50	62.00	97,500
2021-08-04	59.50	59.50	59.50	59.50	13,933
2021-08-03	59.50	59.50	59.50	59.50	51,271
2021-08-02	59.00	59.50	59.00	59.50	13,351
2021-07-30	62.00	62.00	59.00	59.00	95,383
2021-07-29	58.00	62.50	58.00	62.00	111,910
2021-07-28	58.00	58.00	58.00	58.00	139,839
2021-07-27	58.00	58.00	58.00	58.00	8,880
2021-07-26	58.00	58.00	58.00	58.00	72,634

Share	Price	Change
Aoti, Inc. (AOTI)	87.50	32.58%
Eurasia Mining (EUA)	2.50	20.48%
Pacsco Limited (PACS)	0.45	19.68%
Petrel Resources (PET)	1.00	17.65%
Orcadian Engy (ORCA)	19.50	17.65%

Share	Price	Change
Mediazest (MDZ)	0.0825	-13.16%
Scancell Holdings (SCLP)	9.40	-10.48%
Selkirk Group (SELK)	1.60	-9.59%
Microsalt (SALT)	20.00	-9.09%
Coro Energy (CORO)	3.60	-8.86%

Share	Price	Volume
Forgent (FORG)	0.015	218,026,986
Premier African Minerals (PREM)	0.0175	143,783,819
Vodafone (VOD)	114.60	132,838,402
Oracle Power (ORCP)	0.0425	116,067,803
Phoenix Copper Limited (PXC)	0.44	106,936,911