Dianomi Share History

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

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

Date	Open	High	Low	Close	Volume
2026-10-23	64.50	64.50	64.50	64.50	13,888
2026-10-22	64.50	64.50	64.50	64.50	7,030
2026-10-21	64.50	64.50	64.50	64.50	0
2026-10-20	64.50	64.50	64.50	64.50	0
2026-10-19	64.50	64.50	64.50	64.50	3,032
2026-10-16	64.50	64.50	64.50	64.50	34
2026-10-15	64.50	64.50	64.50	64.50	11,029
2026-10-14	64.50	64.50	64.50	64.50	0
2026-10-13	64.50	64.50	64.50	64.50	20
2026-10-12	64.50	64.50	64.50	64.50	635
2026-10-09	64.50	64.50	64.50	64.50	861
2026-10-08	64.50	64.00	64.00	64.00	2,014
2026-10-07	64.50	64.50	64.50	64.50	128
2026-10-06	64.50	64.50	64.50	64.50	803
2026-10-05	64.50	64.50	64.50	64.50	4,192
2026-10-02	66.00	66.00	64.50	64.50	16,961
2026-10-01	66.00	66.00	66.00	66.00	19,763
2026-09-30	66.00	66.00	66.00	66.00	282
2026-09-29	66.00	66.00	66.00	66.00	2
2026-09-28	66.00	66.00	66.00	66.00	2,153
2026-09-25	65.50	66.00	65.50	66.00	5,439
2026-09-24	65.50	65.50	65.50	65.50	27,392
2026-09-23	65.50	65.50	65.50	65.50	8,502
2026-09-22	64.50	66.00	64.00	66.00	7,024
2026-09-21	64.50	64.50	64.50	64.50	26,761
2026-09-18	62.50	64.50	62.50	64.50	158,246
2026-09-17	38.00	38.00	38.00	38.00	1,300
2026-09-16	38.00	38.00	38.00	38.00	58,098
2026-09-15	38.00	38.00	38.00	38.00	21
2026-09-14	37.00	38.00	37.00	38.00	24,500
2026-09-11	37.00	37.00	37.00	37.00	10,187
2026-09-10	29.50	37.00	29.50	37.00	82,722
2026-09-09	28.50	29.50	28.50	29.50	61,000
2026-09-08	28.00	28.50	28.00	28.50	10,760
2026-09-07	27.00	28.00	27.00	28.00	0
2026-09-04	26.00	26.00	26.00	26.00	0
2026-09-03	26.00	26.00	26.00	26.00	58
2026-09-02	26.00	26.00	26.00	26.00	0
2026-09-01	26.00	26.00	26.00	26.00	2
2026-08-31	26.00	26.00	26.00	26.00	0
2026-08-28	26.00	26.00	26.00	26.00	5,000
2026-08-27	26.00	26.00	26.00	26.00	0
2026-08-26	26.00	26.00	26.00	26.00	0
2026-08-25	26.00	26.00	26.00	26.00	0
2026-08-24	26.00	26.00	26.00	26.00	3,731
2026-08-21	26.00	26.00	26.00	26.00	0
2026-08-20	26.00	26.00	26.00	26.00	1,178
2026-08-19	26.00	26.00	26.00	26.00	0
2026-08-18	26.00	26.00	26.00	26.00	1,028
2026-08-17	26.00	26.00	26.00	26.00	1
2026-08-14	26.00	26.00	26.00	26.00	0
2026-08-13	26.00	26.00	26.00	26.00	50,000
2026-08-12	26.00	26.00	26.00	26.00	0
2026-08-11	26.00	26.00	26.00	26.00	4,066
2026-08-10	26.00	26.00	26.00	26.00	2,000
2026-08-07	26.00	26.00	26.00	26.00	0
2026-08-06	26.00	26.00	26.00	26.00	0
2026-08-05	26.00	26.00	26.00	26.00	12,161
2026-08-04	26.00	26.00	26.00	26.00	0
2026-08-03	26.00	26.00	26.00	26.00	2,009
2026-07-31	26.00	26.00	26.00	26.00	1,110
2026-07-30	25.50	26.00	25.50	26.00	16,005
2026-07-29	24.00	25.50	24.00	25.50	22,998
2026-07-28	24.00	24.00	24.00	24.00	8,532
2026-07-27	21.50	24.00	21.50	24.00	42,601
2026-07-24	21.50	21.50	21.50	21.50	0
2026-07-23	21.50	21.50	21.50	21.50	0
2026-07-22	21.50	21.50	21.50	21.50	0
2026-07-21	21.50	21.50	21.50	21.50	0
2026-07-20	21.50	21.50	21.50	21.50	0
2026-07-17	21.50	21.50	21.50	21.50	0
2026-07-16	21.50	21.50	21.50	21.50	0
2026-07-15	21.50	21.50	21.50	21.50	500
2026-07-14	21.50	21.50	21.50	21.50	0
2026-07-13	21.50	21.50	21.50	21.50	0
2026-07-10	21.50	21.50	21.50	21.50	0
2026-07-09	21.50	21.50	21.50	21.50	13,406
2026-07-08	21.50	21.50	21.50	21.50	2,535
2026-07-07	21.50	21.50	21.50	21.50	100
2026-07-06	21.50	21.50	21.50	21.50	10,000
2026-07-03	21.50	21.50	21.50	21.50	0
2026-07-02	21.50	21.50	21.50	21.50	0
2026-07-01	21.50	21.50	21.50	21.50	0
2026-06-30	21.50	21.50	21.50	21.50	6,000
2026-06-29	21.50	21.50	21.50	21.50	1,370
2026-06-26	21.50	21.50	21.50	21.50	0
2026-06-25	21.50	21.50	21.50	21.50	0
2026-06-24	21.50	21.50	21.50	21.50	184
2026-06-23	21.50	21.50	21.50	21.50	0
2026-06-22	21.50	21.50	21.50	21.50	0
2026-06-19	21.50	21.50	21.50	21.50	0
2026-06-18	21.50	21.50	21.50	21.50	0
2026-06-17	21.50	21.50	21.50	21.50	10,000
2026-06-16	21.50	21.50	21.50	21.50	0
2026-06-15	21.50	21.50	21.50	21.50	1,509
2026-06-12	21.50	21.50	21.50	21.50	0
2026-06-11	21.50	21.50	21.50	21.50	0
2026-06-10	21.50	21.50	21.50	21.50	13,000
2026-06-09	21.50	21.50	21.50	21.50	4
2026-06-08	21.50	21.50	21.50	21.50	12
2026-06-05	21.50	21.50	21.50	21.50	10,140
2026-06-04	21.50	21.50	21.50	21.50	0
2026-06-03	21.50	21.50	21.50	21.50	1,000
2026-06-02	21.50	21.50	21.50	21.50	0
2026-06-01	21.50	21.40	21.40	21.50	1,640
2026-05-29	19.00	21.50	19.00	21.50	75,313
2026-05-28	19.00	19.00	19.00	19.00	0
2026-05-27	19.00	19.00	19.00	19.00	0
2026-05-26	19.00	19.00	19.00	19.00	200
2026-05-25	19.00	19.00	19.00	19.00	0
2026-05-22	19.00	19.00	19.00	19.00	7
2026-05-21	19.00	19.00	19.00	19.00	0
2026-05-20	19.00	19.00	19.00	19.00	0
2026-05-19	19.00	19.00	19.00	19.00	1,158
2026-05-18	19.00	19.00	19.00	19.00	127
2026-05-15	19.00	19.00	19.00	19.00	0
2026-05-14	19.00	19.00	19.00	19.00	0
2026-05-13	19.00	19.00	19.00	19.00	39
2026-05-12	19.00	19.00	19.00	19.00	0
2026-05-11	19.00	19.00	19.00	19.00	2,681
2026-05-08	19.00	19.00	19.00	19.00	3,522
2026-05-07	19.00	20.00	19.00	19.00	300
2026-05-06	19.00	19.00	19.00	19.00	5,552
2026-05-05	18.00	19.00	18.00	18.00	28,991
2026-05-04	18.00	18.00	18.00	18.00	0
2026-05-01	17.50	18.00	17.50	18.00	39,582
2026-04-30	16.00	17.50	16.00	17.50	31,547
2026-04-29	15.00	15.50	15.00	15.50	13,173
2026-04-28	15.00	15.00	15.00	15.00	20,000
2026-04-27	14.00	15.00	14.00	15.00	0
2026-04-24	13.50	14.00	13.50	14.00	2,476,222
2026-04-23	13.50	13.50	13.50	13.50	8,000
2026-04-22	13.50	13.50	13.50	13.50	7,326
2026-04-21	13.50	13.50	13.50	13.50	0
2026-04-20	13.50	13.50	13.50	13.50	0
2026-04-17	13.50	13.50	13.50	13.50	0
2026-04-16	13.50	13.50	13.50	13.50	0
2026-04-15	13.50	13.50	13.50	13.50	0
2026-04-14	13.50	13.50	13.50	13.50	17
2026-04-13	13.50	13.50	13.50	13.50	0
2026-04-10	13.50	13.50	13.50	13.50	0
2026-04-09	13.50	13.50	13.50	13.50	7
2026-04-08	13.50	13.50	13.50	13.50	0
2026-04-07	13.50	13.50	13.50	13.50	0
2026-04-06	13.50	13.50	13.50	13.50	0
2026-04-03	13.50	13.50	13.50	13.50	0
2026-04-02	13.50	13.50	13.50	13.50	22,700
2026-04-01	13.50	13.50	13.50	13.50	60,000
2026-03-31	13.50	13.50	13.50	13.50	0
2026-03-30	13.50	13.50	13.50	13.50	200
2026-03-27	13.50	13.50	13.50	13.50	74,820
2026-03-26	13.50	13.40	13.40	13.50	3,550
2026-03-25	13.50	13.50	13.50	13.50	326,918
2026-03-24	13.50	13.50	13.50	13.50	12,000
2026-03-23	13.50	13.50	13.50	13.50	471,947
2026-03-20	13.50	13.50	13.50	13.50	515,672
2026-03-19	13.50	13.50	13.50	13.50	297,958
2026-03-18	13.00	14.50	13.00	13.50	740,735
2026-03-17	13.00	13.00	13.00	13.00	19
2026-03-16	13.00	13.00	13.00	13.00	25,570
2026-03-13	12.00	12.00	12.00	12.00	15,000
2026-03-12	13.50	13.50	12.00	12.00	2,000
2026-03-11	13.50	13.50	13.50	13.50	0
2026-03-10	13.50	13.50	13.50	13.50	0
2026-03-09	13.50	13.50	13.50	13.50	0
2026-03-06	13.50	13.50	13.50	13.50	0
2026-03-05	13.50	13.50	13.50	13.50	1,503
2026-03-04	13.50	13.50	13.50	13.50	0
2026-03-03	13.50	13.50	13.50	13.50	0
2026-03-02	13.50	13.50	13.50	13.50	43
2026-02-27	13.50	13.50	13.50	13.50	8
2026-02-26	13.50	13.50	13.50	13.50	964
2026-02-25	13.50	13.50	13.50	13.50	671
2026-02-24	13.50	13.50	13.50	13.50	0
2026-02-23	13.50	13.50	13.50	13.50	1,567
2026-02-20	13.50	13.50	13.50	13.50	23
2026-02-19	13.50	13.50	13.50	13.50	48
2026-02-18	13.50	13.50	13.50	13.50	16
2026-02-17	13.50	13.50	13.50	13.50	0
2026-02-16	13.50	13.50	13.50	13.50	0
2026-02-13	13.50	13.50	13.50	13.50	16
2026-02-12	13.50	13.50	13.50	13.50	0
2026-02-11	14.00	14.00	13.50	13.50	10,760
2026-02-10	14.00	14.00	14.00	14.00	4
2026-02-09	14.00	14.00	14.00	14.00	3,000
2026-02-06	14.00	14.00	14.00	14.00	11
2026-02-05	14.00	14.00	14.00	14.00	1,553
2026-02-04	14.00	14.00	14.00	14.00	0
2026-02-03	14.00	14.00	14.00	14.00	165
2026-02-02	14.00	14.00	14.00	14.00	1,000
2026-01-30	14.00	14.00	14.00	14.00	0
2026-01-29	14.00	14.00	14.00	14.00	20
2026-01-28	14.00	14.00	14.00	14.00	16
2026-01-27	14.00	14.00	14.00	14.00	0
2026-01-26	15.50	15.50	14.00	14.00	14,508
2026-01-23	15.50	15.50	15.50	15.50	0
2026-01-22	15.50	15.50	15.50	15.50	6
2026-01-21	15.50	15.50	15.50	15.50	0
2026-01-20	15.50	15.50	15.50	15.50	1
2026-01-19	15.50	15.50	15.50	15.50	3,114
2026-01-16	15.50	15.50	15.50	15.50	11
2026-01-15	15.50	15.50	15.50	15.50	50
2026-01-14	16.50	17.00	15.50	15.50	44,573
2026-01-13	16.50	16.50	16.50	16.50	0
2026-01-12	16.50	16.50	16.50	16.50	12
2026-01-09	16.50	16.50	16.50	16.50	17
2026-01-08	16.50	16.50	16.50	16.50	0
2026-01-07	16.50	16.50	16.50	16.50	0
2026-01-06	16.50	16.50	16.50	16.50	760
2026-01-05	16.50	16.50	16.50	16.50	0
2026-01-02	16.50	16.50	16.50	16.50	0
2026-01-01	16.50	16.50	16.50	16.50	0
2025-12-31	16.50	16.50	16.50	16.50	0
2025-12-30	16.50	16.50	16.50	16.50	5
2025-12-29	16.50	16.50	16.50	16.50	31
2025-12-26	16.50	16.50	16.50	16.50	0
2025-12-25	16.50	16.50	16.50	16.50	0
2025-12-24	16.50	16.50	16.50	16.50	24
2025-12-23	16.50	16.50	16.50	16.50	12
2025-12-22	16.50	16.50	16.50	16.50	0
2025-12-19	16.50	16.50	16.50	16.50	11
2025-12-18	16.50	16.50	16.50	16.50	12
2025-12-17	16.50	16.50	16.50	16.50	0
2025-12-16	16.50	16.50	16.50	16.50	0
2025-12-15	16.50	16.50	16.50	16.50	0
2025-12-12	16.50	16.50	16.50	16.50	0
2025-12-11	16.50	16.50	16.50	16.50	0
2025-12-10	16.50	16.50	16.50	16.50	0
2025-12-09	16.50	16.50	16.50	16.50	0
2025-12-08	16.50	16.50	16.50	16.50	524
2025-12-05	16.50	16.50	16.50	16.50	30
2025-12-04	16.50	16.50	16.50	16.50	54
2025-12-03	16.50	16.50	16.50	16.50	0
2025-12-02	16.50	16.50	16.50	16.50	0
2025-12-01	16.50	16.50	16.50	16.50	0
2025-11-28	16.50	16.50	16.50	16.50	0
2025-11-27	16.50	16.50	16.50	16.50	0
2025-11-26	16.50	16.50	16.50	16.50	0
2025-11-25	16.50	16.50	16.50	16.50	4,246
2025-11-24	16.50	16.50	16.50	16.50	12
2025-11-21	16.50	16.50	16.50	16.50	0
2025-11-20	16.50	16.50	16.50	16.50	0
2025-11-19	16.50	16.50	16.50	16.50	0
2025-11-18	17.00	17.00	16.50	16.50	1,447
2025-11-17	17.00	17.00	17.00	17.00	1,429
2025-11-14	17.00	17.00	17.00	17.00	0
2025-11-13	17.00	17.00	17.00	17.00	0
2025-11-12	17.00	17.00	17.00	17.00	0
2025-11-11	17.00	17.00	17.00	17.00	0
2025-11-10	17.00	17.00	17.00	17.00	0
2025-11-07	17.00	17.00	17.00	17.00	5,000
2025-11-06	17.00	17.00	17.00	17.00	0
2025-11-05	17.00	17.00	17.00	17.00	0
2025-11-04	17.50	17.50	17.50	17.50	13,593
2025-11-03	17.50	17.50	17.50	17.50	0
2025-10-31	18.50	18.50	17.50	17.50	4,500
2025-10-30	18.50	18.50	18.50	18.50	0
2025-10-29	18.50	18.50	18.50	18.50	0
2025-10-28	18.50	18.50	18.50	18.50	0
2025-10-27	18.50	18.50	18.50	18.50	0
2025-10-24	18.50	18.50	18.50	18.50	0
2025-10-23	18.50	18.50	18.50	18.50	261
2025-10-22	18.50	18.50	18.50	18.50	0
2025-10-21	18.50	18.50	18.50	18.50	0
2025-10-20	18.50	18.50	18.50	18.50	0
2025-10-17	18.50	18.50	18.50	18.50	2,616
2025-10-16	18.50	18.50	18.50	18.50	6,000
2025-10-15	19.00	19.00	18.50	18.50	279
2025-10-14	20.50	20.50	19.00	19.00	0
2025-10-13	20.50	20.50	20.50	20.50	0
2025-10-10	20.50	20.50	20.50	20.50	0
2025-10-09	20.50	20.50	20.50	20.50	0
2025-10-08	20.50	20.50	20.50	20.50	0
2025-10-07	20.50	20.50	20.50	20.50	0
2025-10-06	20.50	20.50	20.50	20.50	0
2025-10-03	22.00	21.50	20.50	20.50	20,427
2025-10-02	22.50	23.40	22.00	22.00	11,296
2025-10-01	22.50	22.50	22.50	22.50	0
2025-09-30	22.50	22.50	22.50	22.50	2,800
2025-09-29	22.50	22.50	22.50	22.50	0
2025-09-26	22.50	22.50	22.50	22.50	0
2025-09-25	22.50	22.50	22.50	22.50	2,000
2025-09-24	22.50	22.50	22.50	22.50	0
2025-09-23	22.50	22.50	22.50	22.50	2,200
2025-09-22	22.50	22.50	22.50	22.50	0
2025-09-19	22.50	22.50	22.50	22.50	400
2025-09-18	22.50	22.50	22.50	22.50	0
2025-09-17	22.50	22.50	22.50	22.50	0
2025-09-16	22.50	22.50	22.50	22.50	14,010
2025-09-15	22.50	22.50	22.50	22.50	8,455
2025-09-12	22.50	22.50	22.50	22.50	0
2025-09-11	22.50	22.50	22.50	22.50	0
2025-09-10	24.50	24.50	22.50	22.50	30,000
2025-09-09	25.50	25.50	24.50	25.50	2,500
2025-09-08	25.50	25.50	25.50	25.50	0
2025-09-05	25.50	25.50	25.50	25.50	0
2025-09-04	25.50	25.50	25.50	25.50	0
2025-09-03	25.50	25.50	25.50	25.50	1,775
2025-09-02	25.50	25.50	25.50	25.50	0
2025-09-01	25.50	25.50	25.50	25.50	31
2025-08-29	25.50	25.50	25.50	25.50	0
2025-08-28	25.50	25.50	25.50	25.50	0
2025-08-27	25.50	25.50	25.50	25.50	0
2025-08-26	25.50	25.50	25.50	25.50	4,822
2025-08-25	25.50	25.50	25.50	25.50	0
2025-08-22	25.50	25.50	25.50	25.50	0
2025-08-21	26.50	26.50	24.40	25.50	9,858
2025-08-20	25.00	26.50	25.00	26.50	12,700
2025-08-19	26.50	26.50	25.00	26.50	2,000
2025-08-18	26.50	26.50	26.50	26.50	3
2025-08-15	26.50	26.50	26.50	26.50	6,500
2025-08-14	26.50	26.50	26.50	26.50	0
2025-08-13	26.50	26.50	26.50	26.50	0
2025-08-12	26.50	26.50	26.50	26.50	0
2025-08-11	26.50	26.50	26.50	26.50	14,443
2025-08-08	26.50	26.50	26.50	26.50	0
2025-08-07	26.50	26.50	26.50	26.50	0
2025-08-06	26.50	26.50	25.00	26.50	40,967
2025-08-05	26.50	26.50	24.60	24.60	984
2025-08-04	26.50	26.50	26.50	26.50	9,266
2025-08-01	26.50	26.50	26.50	26.50	0
2025-07-31	26.50	26.50	26.50	26.50	0
2025-07-30	26.50	28.60	26.50	26.50	9,900
2025-07-29	26.50	26.50	26.50	26.50	0
2025-07-28	26.50	26.50	26.50	26.50	0
2025-07-25	26.50	26.50	26.50	26.50	0
2025-07-24	26.50	26.50	26.50	26.50	0
2025-07-23	28.00	28.00	26.50	26.50	13,929
2025-07-22	26.50	28.00	26.50	26.50	1,534
2025-07-21	26.50	26.50	26.50	26.50	0
2025-07-18	26.50	26.50	26.50	26.50	0
2025-07-17	26.50	26.50	26.50	26.50	178
2025-07-16	26.50	26.50	26.50	26.50	400
2025-07-15	26.50	26.50	26.50	26.50	0
2025-07-14	26.50	26.50	26.50	26.50	0
2025-07-11	26.50	26.50	26.50	26.50	0
2025-07-10	26.50	26.50	26.50	26.50	0
2025-07-09	26.50	26.50	26.50	26.50	0
2025-07-08	26.50	26.50	26.50	26.50	0
2025-07-07	26.50	26.50	26.50	26.50	0
2025-07-04	26.50	26.50	26.50	26.50	0
2025-07-03	26.50	26.50	26.50	26.50	0
2025-07-02	26.50	26.50	26.50	26.50	10,988
2025-07-01	26.50	26.50	26.50	26.50	0
2025-06-30	26.50	26.50	26.50	26.50	0
2025-06-27	26.50	26.50	26.50	26.50	0
2025-06-26	27.50	27.50	26.50	26.50	43,504
2025-06-25	27.50	27.50	27.50	27.50	10,458
2025-06-24	27.50	27.50	27.50	27.50	554
2025-06-23	27.50	27.50	27.50	27.50	0
2025-06-20	27.50	27.50	27.50	27.50	2,508
2025-06-19	27.50	27.50	27.50	27.50	0
2025-06-18	27.50	27.50	27.50	27.50	0
2025-06-17	27.50	27.50	27.50	27.50	0
2025-06-16	27.50	27.50	27.50	27.50	7,034
2025-06-13	27.50	27.50	27.50	27.50	4,500
2025-06-12	27.50	27.50	27.50	27.50	0
2025-06-11	27.50	27.50	27.50	27.50	1,000
2025-06-10	27.50	27.50	27.50	27.50	14,500
2025-06-09	27.50	27.60	27.60	27.60	10,366
2025-06-06	27.50	27.50	27.50	27.50	0
2025-06-05	27.50	27.50	27.50	27.50	19,380
2025-06-04	27.50	27.50	27.50	27.50	15,000
2025-06-03	27.50	27.50	27.50	27.50	0
2025-06-02	27.50	27.50	27.50	27.50	0
2025-05-30	27.50	27.50	27.50	27.50	14,000
2025-05-29	27.50	27.50	27.50	27.50	1,668
2025-05-28	27.50	27.50	27.50	27.50	47,250
2025-05-27	27.50	27.50	27.50	27.50	84
2025-05-26	27.50	27.50	27.50	27.50	0
2025-05-23	27.50	27.50	27.50	27.50	0
2025-05-22	27.50	27.50	27.50	27.50	0
2025-05-21	30.00	30.00	27.50	27.50	13,698
2025-05-20	30.00	30.00	30.00	30.00	0
2025-05-19	30.00	30.00	30.00	30.00	505
2025-05-16	34.00	34.00	34.00	34.00	0
2025-05-15	34.00	34.00	34.00	34.00	0
2025-05-14	34.00	34.00	34.00	34.00	622
2025-05-13	34.00	34.00	34.00	34.00	0
2025-05-12	34.00	34.00	34.00	34.00	0
2025-05-09	34.00	34.00	34.00	34.00	0
2025-05-08	34.00	34.00	34.00	34.00	0
2025-05-07	34.00	34.00	34.00	34.00	0
2025-05-06	34.00	34.00	34.00	34.00	4
2025-05-05	33.06	33.06	33.06	33.06	0
2025-05-02	34.00	34.00	34.00	34.00	0
2025-05-01	34.00	34.00	34.00	34.00	0
2025-04-30	34.00	34.00	34.00	34.00	0
2025-04-29	34.00	33.00	33.00	34.00	6
2025-04-28	34.00	34.00	34.00	34.00	0
2025-04-25	35.50	35.50	34.00	34.00	6,406
2025-04-24	35.50	35.50	35.50	35.50	0
2025-04-23	35.50	35.50	35.50	35.50	0
2025-04-22	35.50	35.50	35.50	35.50	0
2025-04-21	35.50	35.50	35.50	35.50	0
2025-04-18	35.50	35.50	35.50	35.50	0
2025-04-17	35.50	35.50	35.50	35.50	0
2025-04-16	35.50	35.50	35.50	35.50	110
2025-04-15	35.50	35.50	35.50	35.50	0
2025-04-14	35.50	35.50	35.50	35.50	0
2025-04-11	35.50	35.50	35.50	35.50	0
2025-04-10	35.50	35.50	35.50	35.50	0
2025-04-09	35.50	35.50	35.50	35.50	0
2025-04-08	35.50	35.50	35.50	35.50	0
2025-04-07	36.50	36.50	35.50	35.50	6,904
2025-04-04	36.50	36.50	36.50	36.50	8,200
2025-04-03	38.00	38.00	36.50	36.50	4,974
2025-04-02	38.00	38.00	38.00	38.00	0
2025-04-01	38.00	38.00	38.00	38.00	0
2025-03-31	38.00	38.00	38.00	38.00	140
2025-03-28	38.00	38.00	38.00	38.00	0
2025-03-27	38.00	38.00	38.00	38.00	0
2025-03-26	38.00	38.00	38.00	38.00	0
2025-03-25	38.00	38.00	38.00	38.00	0
2025-03-24	38.00	38.00	38.00	38.00	6,160
2025-03-21	38.00	38.00	38.00	38.00	0
2025-03-20	38.00	38.00	38.00	38.00	3,392
2025-03-19	38.00	38.00	38.00	38.00	1,551
2025-03-18	38.00	38.00	38.00	38.00	0
2025-03-17	38.00	38.00	38.00	38.00	0
2025-03-14	38.00	38.00	38.00	38.00	0
2025-03-13	38.00	38.00	37.00	38.00	0
2025-03-12	38.00	38.00	38.00	38.00	1,847
2025-03-11	38.00	38.00	38.00	38.00	0
2025-03-10	38.00	38.00	38.00	38.00	0
2025-03-07	38.00	38.00	38.00	38.00	0
2025-03-06	38.00	38.00	38.00	38.00	588
2025-03-05	38.00	38.00	38.00	38.00	0
2025-03-04	38.00	38.00	38.00	38.00	0
2025-03-03	38.00	38.00	38.00	38.00	0
2025-02-28	38.00	38.00	38.00	38.00	0
2025-02-27	38.00	38.00	38.00	38.00	0
2025-02-26	38.00	37.00	37.00	38.00	229
2025-02-25	38.00	38.00	38.00	38.00	0
2025-02-24	38.00	38.00	38.00	38.00	2,802
2025-02-21	38.00	38.00	38.00	38.00	0
2025-02-20	38.00	38.00	38.00	38.00	10,000
2025-02-19	38.00	38.00	38.00	38.00	0
2025-02-18	38.00	38.00	38.00	38.00	0
2025-02-17	38.00	38.00	38.00	38.00	0
2025-02-14	38.00	38.00	38.00	38.00	0
2025-02-13	38.00	38.00	38.00	38.00	1,551
2025-02-12	38.00	38.00	38.00	38.00	0
2025-02-11	38.00	38.00	38.00	38.00	0
2025-02-10	38.00	38.00	38.00	38.00	0
2025-02-07	38.00	38.00	38.00	38.00	0
2025-02-06	38.00	38.00	38.00	38.00	4,648
2025-02-05	38.00	38.00	38.00	38.00	0
2025-02-04	38.00	38.00	38.00	38.00	11,000
2025-02-03	38.00	38.00	38.00	38.00	0
2025-01-31	38.00	38.00	38.00	38.00	30,000
2025-01-30	38.00	38.00	38.00	38.00	847
2025-01-29	38.00	38.00	38.00	38.00	22
2025-01-28	38.00	38.00	38.00	38.00	5,202
2025-01-27	38.00	38.00	38.00	38.00	0
2025-01-24	38.00	38.00	38.00	38.00	84
2025-01-23	36.00	38.00	36.00	38.00	15,000
2025-01-22	36.00	36.00	36.00	36.00	3,773
2025-01-21	36.00	36.00	36.00	36.00	3,656
2025-01-20	35.00	36.00	35.00	36.00	30,000
2025-01-17	35.00	35.00	35.00	35.00	0
2025-01-16	35.00	35.00	35.00	35.00	7,276
2025-01-15	35.00	35.00	35.00	35.00	1,409
2025-01-14	35.00	35.00	35.00	35.00	0
2025-01-13	37.50	37.50	35.00	35.00	41,000
2025-01-10	37.50	37.50	37.50	37.50	0
2025-01-09	38.50	38.50	37.50	37.50	5,918
2025-01-08	40.50	40.50	38.50	38.50	18,448
2025-01-07	40.50	40.50	40.50	40.50	0
2025-01-06	40.50	40.50	40.50	40.50	0
2025-01-03	40.50	40.50	40.50	40.50	0
2025-01-02	40.50	40.50	40.50	40.50	50,000
2025-01-01	40.50	40.50	40.50	40.50	0
2024-12-31	40.50	40.50	40.50	40.50	0
2024-12-30	40.50	40.50	40.50	40.50	0
2024-12-27	40.50	40.50	40.50	40.50	4
2024-12-26	40.50	40.50	40.50	40.50	0
2024-12-25	40.50	40.50	40.50	40.50	0
2024-12-24	40.50	40.50	40.50	40.50	0
2024-12-23	40.50	40.50	40.50	40.50	0
2024-12-20	41.00	41.00	40.50	40.50	12,103
2024-12-19	42.50	42.50	41.00	41.00	12,001
2024-12-18	42.50	42.50	42.50	42.50	0
2024-12-17	42.50	42.50	42.50	42.50	0
2024-12-16	42.50	42.50	42.50	42.50	0
2024-12-13	42.50	42.50	42.00	42.50	10,570
2024-12-12	42.50	42.50	42.50	42.50	0
2024-12-11	43.50	43.50	42.50	42.50	0
2024-12-10	43.50	43.50	43.50	43.50	21,095
2024-12-09	46.00	46.00	45.00	45.00	3,550
2024-12-06	46.00	46.00	46.00	46.00	4,000
2024-12-05	46.00	46.00	46.00	46.00	0
2024-12-04	47.50	47.50	46.00	46.00	6,000
2024-12-03	48.50	48.50	47.50	47.50	0
2024-12-02	48.50	48.50	48.50	48.50	0
2024-11-29	48.50	48.50	48.50	48.50	0
2024-11-28	48.50	48.50	48.50	48.50	0
2024-11-27	48.50	48.50	48.50	48.50	0
2024-11-26	48.50	48.50	48.50	48.50	0
2024-11-25	48.50	48.50	48.50	48.50	2,544
2024-11-22	48.50	48.50	48.50	48.50	0
2024-11-21	48.50	48.50	48.50	48.50	1,425
2024-11-20	48.50	48.50	48.50	48.50	0
2024-11-19	48.50	48.50	48.50	48.50	0
2024-11-18	48.50	48.50	48.50	48.50	0
2024-11-15	48.50	48.50	48.50	48.50	0
2024-11-14	48.50	48.50	48.50	48.50	0
2024-11-13	48.50	48.50	48.50	48.50	0
2024-11-12	48.50	48.50	48.50	48.50	0
2024-11-11	48.50	48.50	48.50	48.50	1,142
2024-11-08	48.50	48.50	48.50	48.50	1,178
2024-11-07	48.50	48.50	48.50	48.50	0
2024-11-06	48.00	48.50	48.00	48.50	800
2024-11-05	48.50	48.50	48.50	48.50	0
2024-11-04	48.00	48.50	48.00	48.50	10
2024-11-01	48.50	48.50	48.50	48.50	0
2024-10-31	48.50	48.50	48.50	48.50	0
2024-10-30	48.50	48.50	48.50	48.50	0
2024-10-29	49.00	49.00	48.50	48.50	41,839
2024-10-28	49.00	49.00	49.00	49.00	121
2024-10-25	49.00	49.00	49.00	49.00	2,936
2024-10-24	49.00	49.00	49.00	49.00	4,225
2024-10-23	48.00	48.00	48.00	49.00	5,000
2024-10-22	49.00	49.00	49.00	49.00	37,825
2024-10-21	49.00	49.00	49.00	49.00	0
2024-10-18	49.00	49.00	49.00	49.00	0
2024-10-17	49.00	49.00	49.00	49.00	0
2024-10-16	49.00	49.00	49.00	49.00	0
2024-10-15	49.00	49.00	49.00	49.00	494
2024-10-14	49.00	49.00	49.00	49.00	0
2024-10-11	49.00	49.00	49.00	49.00	0
2024-10-10	50.00	48.00	48.00	48.00	11,000
2024-10-09	50.00	50.00	50.00	50.00	0
2024-10-08	50.00	50.00	50.00	50.00	0
2024-10-07	50.00	50.00	50.00	50.00	0
2024-10-04	50.00	50.00	50.00	50.00	0
2024-10-03	50.00	50.00	50.00	50.00	0
2024-10-02	50.00	50.00	50.00	50.00	0
2024-10-01	50.00	50.00	50.00	50.00	2
2024-09-30	50.00	50.00	50.00	50.00	0
2024-09-27	50.00	50.00	50.00	50.00	908
2024-09-26	50.00	50.00	50.00	50.00	0
2024-09-25	50.00	50.00	50.00	50.00	875
2024-09-24	50.00	50.00	50.00	50.00	0
2024-09-23	50.00	50.00	50.00	50.00	1,114
2024-09-20	51.50	51.50	50.00	50.00	9,245
2024-09-19	51.50	51.50	51.50	51.50	0
2024-09-18	51.50	51.50	51.50	51.50	0
2024-09-17	51.50	51.50	51.50	51.50	0
2024-09-16	51.50	51.50	51.50	51.50	0
2024-09-13	51.50	51.50	51.50	51.50	10,486
2024-09-12	51.50	51.50	51.50	51.50	0
2024-09-11	51.00	51.00	51.00	51.00	3
2024-09-10	51.00	51.00	51.00	51.00	0
2024-09-09	51.00	51.00	51.00	51.00	0
2024-09-06	51.00	51.00	51.00	51.00	350,835
2024-09-05	51.50	53.00	51.00	51.00	5,058
2024-09-04	52.50	52.50	51.50	51.50	8,007
2024-09-03	52.50	52.50	52.50	52.50	21
2024-09-02	52.50	52.50	52.50	52.50	0
2024-08-30	52.50	52.50	52.50	52.50	0
2024-08-29	52.50	52.50	52.50	52.50	35
2024-08-28	52.50	52.50	52.50	52.50	0
2024-08-27	52.50	52.50	52.50	52.50	0
2024-08-26	52.50	52.50	52.50	52.50	0
2024-08-23	52.75	52.75	51.00	52.50	2,500
2024-08-22	52.75	52.75	52.75	52.75	17,721
2024-08-21	52.75	52.75	52.75	52.75	15,136
2024-08-20	52.75	52.75	52.75	52.75	0
2024-08-19	52.75	52.75	52.75	52.75	0
2024-08-16	52.75	52.75	52.75	52.75	0
2024-08-15	52.75	52.75	52.75	52.75	0
2024-08-14	52.75	52.75	52.75	52.75	0
2024-08-13	52.75	52.75	52.75	52.75	10,000
2024-08-12	52.75	52.75	52.75	52.75	0
2024-08-09	52.75	52.75	52.75	52.75	0
2024-08-08	52.75	52.75	52.75	52.75	2,772
2024-08-07	56.50	56.50	52.75	52.75	12,000
2024-08-06	56.00	57.50	56.00	56.50	14,500
2024-08-05	56.00	56.00	51.00	56.00	10,000
2024-08-02	56.00	56.00	56.00	56.00	8,137
2024-08-01	56.50	56.50	56.00	56.00	25,001
2024-07-31	56.50	56.50	56.50	56.50	0
2024-07-30	56.50	56.50	56.50	56.50	0
2024-07-29	56.50	56.50	56.50	56.50	866
2024-07-26	56.50	56.50	56.50	56.50	0
2024-07-25	60.50	60.50	56.50	56.50	20,000
2024-07-24	60.50	60.50	60.50	60.50	9,900
2024-07-23	60.50	60.50	60.50	60.50	10,983
2024-07-22	60.50	60.50	60.50	60.50	0
2024-07-19	57.50	60.50	57.50	60.50	65,751
2024-07-18	54.50	55.50	52.50	55.50	54,564
2024-07-17	57.50	58.50	57.50	58.50	32,116
2024-07-16	56.50	57.50	56.50	57.50	1,800
2024-07-15	54.00	56.50	52.00	56.50	32,251
2024-07-12	52.50	54.00	52.50	54.00	44,500
2024-07-11	52.50	52.50	52.50	52.50	10,000
2024-07-10	52.50	52.50	52.50	52.50	0
2024-07-09	48.50	52.50	48.50	52.50	286,088
2024-07-08	46.50	48.50	46.50	48.50	121,417
2024-07-05	46.50	46.50	46.50	46.50	3,319,790
2024-07-04	46.50	46.50	46.50	46.50	0
2024-07-03	47.00	47.00	47.00	47.00	0
2024-07-02	47.00	49.00	49.00	47.00	20,003
2024-07-01	47.00	47.00	47.00	47.00	8,000
2024-06-28	47.00	47.00	47.00	47.00	2,052
2024-06-27	47.00	47.00	47.00	47.00	151,227
2024-06-26	47.00	47.00	47.00	47.00	0
2024-06-25	47.00	47.00	47.00	47.00	10,000
2024-06-24	47.00	47.00	47.00	47.00	13
2024-06-21	47.00	47.00	47.00	47.00	0
2024-06-20	47.00	47.00	47.00	47.00	0
2024-06-19	47.50	51.00	47.00	47.00	33,502
2024-06-18	47.50	47.50	47.50	47.50	0
2024-06-17	47.50	47.50	47.50	47.50	0
2024-06-14	49.00	49.00	47.50	47.50	33,500
2024-06-13	49.00	49.00	49.00	49.00	0
2024-06-12	49.00	49.00	49.00	49.00	156
2024-06-11	49.00	49.00	49.00	49.00	0
2024-06-10	49.00	49.00	47.50	49.00	10,000
2024-06-07	49.00	49.00	49.00	49.00	0
2024-06-06	49.00	49.00	49.00	49.00	0
2024-06-05	49.00	49.00	49.00	49.00	4,146
2024-06-04	49.00	49.00	49.00	49.00	0
2024-06-03	49.00	49.00	49.00	49.00	0
2024-05-31	49.00	49.00	49.00	49.00	0
2024-05-30	49.00	49.00	49.00	49.00	0
2024-05-29	49.00	49.00	49.00	49.00	0
2024-05-28	49.00	49.00	49.00	49.00	0
2024-05-27	49.00	49.00	49.00	49.00	0
2024-05-24	49.00	49.00	49.00	49.00	2
2024-05-23	49.00	49.00	49.00	49.00	0
2024-05-22	49.00	49.00	49.00	49.00	0
2024-05-21	49.00	49.00	49.00	49.00	14,500
2024-05-20	49.00	49.00	49.00	49.00	38,021
2024-05-17	49.00	49.00	49.00	49.00	80,814
2024-05-16	49.00	49.00	49.00	49.00	0
2024-05-15	51.50	51.50	49.00	49.00	154
2024-05-14	50.50	50.50	50.50	50.50	22,521
2024-05-13	49.00	49.00	49.00	49.00	0
2024-05-10	49.00	49.00	49.00	49.00	0
2024-05-09	49.00	49.00	49.00	49.00	13,773
2024-05-08	49.00	49.00	49.00	49.00	423
2024-05-07	49.00	49.00	49.00	49.00	0
2024-05-06	49.00	49.00	49.00	49.00	0
2024-05-03	49.00	49.00	49.00	49.00	0
2024-05-02	49.00	49.00	49.00	49.00	0
2024-05-01	49.00	49.00	49.00	49.00	0
2024-04-30	49.00	49.00	49.00	49.00	10,394
2024-04-29	49.00	49.00	49.00	49.00	0
2024-04-26	49.00	49.00	49.00	49.00	0
2024-04-25	49.00	49.00	49.00	49.00	0
2024-04-24	49.00	49.00	49.00	49.00	175
2024-04-23	49.00	49.00	49.00	49.00	0
2024-04-22	49.00	49.00	49.00	49.00	0
2024-04-19	49.00	49.00	49.00	49.00	1,000
2024-04-18	49.00	49.00	49.00	49.00	0
2024-04-17	49.00	49.00	49.00	49.00	0
2024-04-16	49.00	49.00	49.00	49.00	0
2024-04-15	49.00	49.00	49.00	49.00	0
2024-04-12	49.00	49.00	49.00	49.00	0
2024-04-11	51.50	51.50	49.00	49.00	57,000
2024-04-10	51.50	51.50	51.50	51.50	0
2024-04-09	51.50	51.50	51.50	51.50	0
2024-04-08	51.50	51.50	51.50	51.50	5,000
2024-04-05	51.50	51.50	51.50	51.50	0
2024-04-04	51.50	51.50	51.50	51.50	15,000
2024-04-03	51.50	51.50	51.50	51.50	0
2024-04-02	51.50	51.50	51.50	51.50	5,294
2024-04-01	51.50	51.50	51.50	51.50	0
2024-03-29	51.50	51.50	51.50	51.50	0
2024-03-28	51.50	51.50	51.50	51.50	0
2024-03-27	51.50	51.50	51.50	51.50	0
2024-03-26	51.50	51.50	51.50	51.50	0
2024-03-25	51.50	51.50	51.50	51.50	0
2024-03-22	51.50	51.50	51.50	51.50	5,203
2024-03-21	51.50	51.50	51.50	51.50	0
2024-03-20	51.50	51.50	51.50	51.50	0
2024-03-19	51.50	51.50	51.50	51.50	0
2024-03-18	51.50	51.50	51.50	51.50	494
2024-03-15	51.50	51.50	51.50	51.50	0
2024-03-14	51.50	51.50	51.50	51.50	0
2024-03-13	46.40	46.40	46.40	51.50	39,362
2024-03-12	51.50	51.50	51.50	51.50	557
2024-03-11	51.50	51.50	51.50	51.50	10,000
2024-03-08	51.50	51.50	51.50	51.50	0
2024-03-07	51.50	51.50	51.50	51.50	0
2024-03-06	51.50	51.50	51.50	51.50	33,567
2024-03-05	51.50	51.50	51.50	51.50	0
2024-03-04	51.50	51.50	51.50	51.50	78
2024-03-01	51.50	51.50	51.50	51.50	0
2024-02-29	51.50	51.50	51.50	51.50	29,822
2024-02-28	51.50	51.50	51.50	51.50	0
2024-02-27	51.50	51.50	51.50	51.50	4,000
2024-02-26	51.50	51.50	51.50	51.50	0
2024-02-23	51.50	51.50	51.50	51.50	0
2024-02-22	51.50	51.50	50.00	51.50	851
2024-02-21	50.50	51.50	50.50	51.50	10,013
2024-02-20	50.50	50.50	50.50	50.50	8,000
2024-02-19	50.50	50.50	50.50	50.50	0
2024-02-16	50.50	50.50	50.50	50.50	0
2024-02-15	50.50	50.50	50.50	50.50	0
2024-02-14	50.50	50.50	50.50	50.50	0
2024-02-13	50.50	50.50	50.50	50.50	0
2024-02-12	50.50	50.50	50.50	50.50	0
2024-02-09	50.50	50.50	50.50	50.50	0
2024-02-08	50.50	50.50	50.50	50.50	0
2024-02-07	50.50	50.50	50.50	50.50	0
2024-02-06	50.50	50.50	50.50	50.50	0
2024-02-05	50.50	50.50	50.50	50.50	0
2024-02-02	50.50	50.50	50.50	50.50	4,689
2024-02-01	50.50	50.50	50.50	50.50	0
2024-01-31	50.50	50.50	50.50	50.50	0
2024-01-30	50.50	50.50	50.50	50.50	0
2024-01-29	50.50	50.50	50.50	50.50	16
2024-01-26	50.50	50.50	50.50	50.50	0
2024-01-25	50.50	50.50	50.50	50.50	0
2024-01-24	50.50	50.50	50.50	50.50	0
2024-01-23	50.50	50.50	46.00	50.50	110,002
2024-01-22	47.50	50.50	47.50	50.50	10,000
2024-01-19	47.50	47.50	46.50	47.50	81,510
2024-01-18	47.50	47.50	47.50	47.50	0
2024-01-17	47.50	47.50	47.50	47.50	0
2024-01-16	45.00	47.50	45.00	47.50	2,500
2024-01-15	45.00	45.00	45.00	45.00	0
2024-01-12	41.50	45.00	41.50	45.00	29,400
2024-01-11	40.50	41.50	40.50	41.50	30,006
2024-01-10	45.50	45.50	45.50	45.50	0
2024-01-09	45.50	45.50	45.50	45.50	5,750
2024-01-08	45.50	45.50	45.50	45.50	29,800
2024-01-05	45.50	45.50	45.50	45.50	0
2024-01-04	45.00	45.50	44.00	45.50	20,879
2024-01-03	45.00	45.00	45.00	45.00	0
2024-01-02	45.00	45.00	45.00	45.00	0
2024-01-01	45.00	45.00	45.00	45.00	0
2023-12-29	45.00	45.00	45.00	45.00	0
2023-12-28	45.00	45.00	45.00	45.00	0
2023-12-27	45.00	45.00	45.00	45.00	0
2023-12-26	45.00	45.00	45.00	45.00	0
2023-12-25	45.00	45.00	45.00	45.00	0
2023-12-22	45.00	45.00	45.00	45.00	0
2023-12-21	45.00	45.00	45.00	45.00	0
2023-12-20	45.00	45.00	45.00	45.00	0
2023-12-19	45.00	45.00	45.00	45.00	0
2023-12-18	45.00	45.00	45.00	45.00	36
2023-12-15	45.00	45.00	45.00	45.00	0
2023-12-14	45.00	45.00	45.00	45.00	40,000
2023-12-13	45.00	45.00	45.00	45.00	92,000
2023-12-12	45.00	45.00	45.00	45.00	0
2023-12-11	45.00	45.00	45.00	45.00	60
2023-12-08	45.00	45.00	45.00	45.00	0
2023-12-07	45.00	45.00	45.00	45.00	0
2023-12-06	45.00	45.00	45.00	45.00	1,551
2023-12-05	43.50	45.00	43.50	45.00	10
2023-12-04	45.00	45.00	45.00	45.00	1,050
2023-12-01	46.00	46.00	45.00	45.00	2,500
2023-11-30	46.00	46.00	46.00	46.00	0
2023-11-29	47.50	47.50	46.00	46.00	5,527
2023-11-28	47.50	47.50	47.50	47.50	0
2023-11-27	47.50	47.50	47.50	47.50	10,000
2023-11-24	47.50	47.50	47.50	47.50	0
2023-11-23	47.50	47.50	47.50	47.50	8
2023-11-22	47.50	47.50	47.50	47.50	0
2023-11-21	47.50	47.50	47.50	47.50	3,160
2023-11-20	47.50	47.50	47.50	47.50	0
2023-11-17	47.50	47.50	47.50	47.50	1,085
2023-11-16	47.50	47.50	47.50	47.50	0
2023-11-15	47.50	47.50	47.50	47.50	0
2023-11-14	47.50	47.50	47.50	47.50	0
2023-11-13	47.50	47.50	47.50	47.50	1,504
2023-11-10	47.50	47.50	47.50	47.50	0
2023-11-09	47.50	47.50	47.50	47.50	19,148
2023-11-08	47.50	47.50	47.50	47.50	19,148
2023-11-07	47.50	47.50	47.50	47.50	0
2023-11-06	47.50	47.50	47.50	47.50	0
2023-11-03	47.50	47.50	47.50	47.50	0
2023-11-02	47.50	47.50	47.50	47.50	0
2023-11-01	47.50	47.50	47.50	47.50	0
2023-10-31	47.50	47.50	47.50	47.50	0
2023-10-30	47.50	47.50	47.50	47.50	0
2023-10-27	47.50	47.50	47.50	47.50	0
2023-10-26	47.50	47.50	47.50	47.50	0
2023-10-25	47.50	47.50	47.50	47.50	0
2023-10-24	47.50	47.50	47.50	47.50	4,229
2023-10-23	47.50	47.50	47.50	47.50	0
2023-10-20	47.50	47.50	47.50	47.50	0
2023-10-19	47.50	47.50	47.50	47.50	0
2023-10-18	47.50	47.50	47.50	47.50	43,095
2023-10-17	47.50	47.50	47.50	47.50	0
2023-10-16	47.50	47.50	47.50	47.50	1,000
2023-10-13	47.50	47.50	44.00	47.50	6,054
2023-10-12	48.00	48.00	47.50	47.50	2,226
2023-10-11	48.00	48.00	48.00	48.00	0
2023-10-10	48.00	48.00	48.00	48.00	0
2023-10-09	48.00	48.00	48.00	48.00	0
2023-10-06	48.00	48.00	48.00	48.00	0
2023-10-05	48.00	48.00	48.00	48.00	0
2023-10-04	48.00	48.00	44.00	48.00	10,550
2023-10-03	48.00	48.00	48.00	48.00	42,000
2023-10-02	48.00	48.00	48.00	48.00	0
2023-09-29	48.00	48.00	48.00	48.00	0
2023-09-28	48.00	48.00	48.00	48.00	0
2023-09-27	48.00	48.00	48.00	48.00	0
2023-09-26	47.50	48.00	47.50	48.00	0
2023-09-25	47.50	47.50	47.50	47.50	0
2023-09-22	47.50	47.50	47.50	47.50	0
2023-09-21	47.50	47.50	47.50	47.50	0
2023-09-20	47.50	47.50	47.50	47.50	4,000
2023-09-19	52.50	52.50	52.50	52.50	0
2023-09-18	52.50	52.50	52.50	52.50	0
2023-09-15	52.50	52.50	52.50	52.50	7,371
2023-09-14	52.50	52.50	52.50	52.50	0
2023-09-13	52.50	52.50	52.50	52.50	1,050
2023-09-12	52.50	52.50	52.50	52.50	0
2023-09-11	52.50	52.50	52.50	52.50	0
2023-09-08	52.50	52.50	52.50	52.50	5,000
2023-09-07	52.50	52.50	52.50	52.50	0
2023-09-06	52.50	52.50	52.50	52.50	0
2023-09-05	52.50	52.50	52.50	52.50	0
2023-09-04	52.50	52.50	52.50	52.50	0
2023-09-01	52.50	54.00	54.00	52.50	11,295
2023-08-31	52.50	52.50	52.50	52.50	43,873
2023-08-30	52.00	52.50	52.00	52.50	14,331
2023-08-29	52.00	52.00	52.00	52.00	0
2023-08-28	52.00	52.00	52.00	52.00	0
2023-08-25	52.00	52.00	52.00	52.00	10,088
2023-08-24	52.00	52.00	52.00	52.00	74
2023-08-23	52.00	52.00	52.00	52.00	0
2023-08-22	52.00	52.00	52.00	52.00	22,000
2023-08-21	52.00	52.00	52.00	52.00	0
2023-08-18	52.00	51.00	51.00	52.00	204
2023-08-17	52.00	52.00	52.00	52.00	21,827
2023-08-16	52.00	52.00	52.00	52.00	0
2023-08-15	51.50	52.00	51.50	52.00	748
2023-08-14	51.50	51.50	51.50	51.50	2,103
2023-08-11	51.50	51.50	51.50	51.50	0
2023-08-10	52.50	52.50	51.50	51.50	52,795
2023-08-09	52.50	52.50	52.50	52.50	0
2023-08-08	51.50	52.50	51.50	52.50	1,505
2023-08-07	51.50	51.50	51.50	51.50	0
2023-08-04	51.50	51.50	51.50	51.50	0
2023-08-03	50.50	51.50	50.50	51.50	15,010
2023-08-02	49.00	50.50	49.00	50.50	10,196
2023-08-01	46.50	48.00	46.50	48.00	1,110,010
2023-07-31	46.50	46.50	46.50	46.50	0
2023-07-28	46.50	46.50	46.50	46.50	0
2023-07-27	46.50	46.50	46.50	46.50	1,827
2023-07-26	46.50	46.50	46.50	46.50	0
2023-07-25	46.50	46.50	46.50	46.50	914
2023-07-24	46.50	46.50	46.50	46.50	0
2023-07-21	46.50	49.00	49.00	49.00	720
2023-07-20	46.50	46.50	46.50	46.50	0
2023-07-19	46.50	46.50	46.50	46.50	102,116
2023-07-18	46.50	46.50	46.50	46.50	11,405
2023-07-17	47.50	47.50	45.50	46.50	141,464
2023-07-14	78.50	78.50	78.50	78.50	6,000
2023-07-13	78.50	78.50	78.50	78.50	0
2023-07-12	78.50	78.50	78.50	78.50	0
2023-07-11	78.50	78.50	78.50	78.50	0
2023-07-10	78.50	78.50	78.50	78.50	0
2023-07-07	78.50	78.50	78.50	78.50	50,000
2023-07-06	78.50	78.50	78.50	78.50	4,400
2023-07-05	77.50	78.50	77.50	78.50	2,237
2023-07-04	77.50	77.50	77.50	77.50	0
2023-07-03	77.50	77.50	77.50	77.50	0
2023-06-30	77.50	77.50	77.50	77.50	0
2023-06-29	77.50	77.50	77.50	77.50	0
2023-06-28	77.50	77.50	77.50	77.50	0
2023-06-27	76.50	77.50	76.50	77.50	29,500
2023-06-26	77.50	77.50	76.50	76.50	0
2023-06-23	77.50	77.50	77.50	77.50	0
2023-06-22	77.50	77.50	77.50	77.50	0
2023-06-21	77.50	77.50	77.50	77.50	348
2023-06-20	77.50	77.50	77.50	77.50	0
2023-06-19	77.50	77.50	77.50	77.50	1
2023-06-16	77.50	77.50	77.50	77.50	0
2023-06-15	77.50	77.50	77.50	77.50	1,253
2023-06-14	77.50	77.50	77.50	77.50	0
2023-06-13	77.50	77.50	77.50	77.50	0
2023-06-12	77.50	77.50	77.50	77.50	2,754
2023-06-09	77.50	77.50	77.50	77.50	549
2023-06-08	77.50	77.50	77.50	77.50	0
2023-06-07	77.50	77.50	77.50	77.50	0
2023-06-06	77.50	77.50	77.50	77.50	0
2023-06-05	77.50	77.50	77.50	77.50	47
2023-06-02	77.50	77.50	77.50	77.50	6,500
2023-06-01	77.50	77.50	77.50	77.50	3
2023-05-31	77.50	77.50	77.50	77.50	2,000
2023-05-30	79.00	79.00	79.00	79.00	2,000
2023-05-29	79.00	79.00	79.00	79.00	0
2023-05-26	79.00	79.00	79.00	79.00	1
2023-05-25	79.00	79.00	79.00	79.00	0
2023-05-24	79.00	79.00	79.00	79.00	0
2023-05-23	77.50	79.00	77.50	79.00	0
2023-05-22	79.00	79.00	79.00	79.00	0
2023-05-19	79.00	79.00	79.00	79.00	0
2023-05-18	80.00	80.00	79.00	79.00	18,990
2023-05-17	80.00	80.00	80.00	80.00	0
2023-05-16	81.50	81.50	80.00	80.00	1,001
2023-05-15	81.50	81.50	81.50	81.50	0
2023-05-12	81.50	81.50	81.50	81.50	4,578
2023-05-11	81.50	81.50	81.50	81.50	18,392
2023-05-10	81.50	81.50	81.50	81.50	0
2023-05-09	81.50	81.50	81.50	81.50	0
2023-05-08	81.50	81.50	81.50	81.50	0
2023-05-05	81.50	81.50	81.50	81.50	0
2023-05-04	81.50	81.50	81.50	81.50	0
2023-05-03	86.50	86.50	81.50	81.50	36,431
2023-05-02	90.00	90.00	86.50	86.50	33,558
2023-05-01	90.00	90.00	90.00	90.00	0
2023-04-28	91.50	91.50	90.00	90.00	9,482
2023-04-27	91.50	91.50	91.50	91.50	0
2023-04-26	91.50	91.50	91.50	91.50	0
2023-04-25	94.00	94.00	91.50	91.50	6,625
2023-04-24	96.00	96.00	94.00	94.00	19,477
2023-04-21	91.00	96.00	91.00	96.00	30,586
2023-04-20	85.00	91.00	85.00	91.00	18,409
2023-04-19	86.00	86.00	85.00	85.00	4,211
2023-04-18	86.00	86.00	86.00	86.00	0
2023-04-17	82.50	86.00	82.50	86.00	11,504
2023-04-14	77.50	82.50	77.50	82.50	3,000
2023-04-13	77.50	77.50	77.50	77.50	38,500
2023-04-12	77.50	77.50	77.50	77.50	0
2023-04-11	77.50	77.50	77.50	77.50	119
2023-04-10	77.50	77.50	77.50	77.50	0
2023-04-07	77.50	77.50	77.50	77.50	0
2023-04-06	77.50	77.50	77.50	77.50	0
2023-04-05	77.50	77.50	77.50	77.50	2,500
2023-04-04	77.50	77.50	77.50	77.50	2,896
2023-04-03	77.50	77.50	77.50	77.50	2,844
2023-03-31	77.50	77.50	75.00	77.50	0
2023-03-30	77.50	77.50	77.50	77.50	229
2023-03-29	77.50	77.50	77.50	77.50	0
2023-03-28	77.50	77.50	77.50	77.50	5,500
2023-03-27	77.50	77.50	77.50	77.50	869
2023-03-24	77.50	77.50	77.50	77.50	1,274
2023-03-23	78.50	78.50	77.50	77.50	4,240
2023-03-22	78.50	78.50	78.50	78.50	0
2023-03-21	78.50	78.50	78.50	78.50	1,694
2023-03-20	78.50	78.50	78.50	78.50	13,919
2023-03-17	78.50	78.50	78.50	78.50	0
2023-03-16	78.50	78.50	78.50	78.50	20,000
2023-03-15	78.50	80.00	78.50	78.50	0
2023-03-14	78.50	78.50	78.50	78.50	1,000
2023-03-13	81.00	81.00	78.50	78.50	355,496
2023-03-10	84.00	84.00	84.00	84.00	15,583
2023-03-09	84.00	84.00	84.00	84.00	6,911
2023-03-08	84.00	84.00	84.00	84.00	2,981
2023-03-07	84.00	84.00	84.00	84.00	11,941
2023-03-06	84.00	84.00	84.00	84.00	0
2023-03-03	85.00	85.00	84.00	84.00	0
2023-03-02	85.00	85.00	85.00	85.00	405,488
2023-03-01	85.00	85.00	85.00	85.00	6,741
2023-02-28	81.00	85.00	81.00	85.00	19,827
2023-02-27	80.00	80.00	80.00	80.00	12,354
2023-02-24	80.00	80.00	80.00	80.00	1,220
2023-02-23	80.00	80.00	80.00	80.00	1,504
2023-02-22	80.00	80.00	80.00	80.00	12,501
2023-02-21	80.00	80.00	80.00	80.00	337
2023-02-20	80.00	80.00	80.00	80.00	1,262
2023-02-17	80.00	80.00	80.00	80.00	0
2023-02-16	85.00	85.00	80.00	80.00	5,598
2023-02-15	85.00	85.00	80.00	85.00	0
2023-02-14	85.00	85.00	85.00	85.00	49,736
2023-02-13	85.00	85.00	85.00	85.00	0
2023-02-10	85.00	85.00	85.00	85.00	0
2023-02-09	85.00	85.00	85.00	85.00	0
2023-02-08	85.00	85.00	85.00	85.00	70
2023-02-07	85.00	85.00	85.00	85.00	5,000
2023-02-06	90.00	90.00	85.00	85.00	10,180
2023-02-03	91.00	91.00	90.00	90.00	6,628
2023-02-02	67.50	91.00	66.50	91.00	71,088
2023-02-01	67.50	67.50	67.50	67.50	123,018
2023-01-31	72.50	72.50	67.50	67.50	27,032
2023-01-30	72.50	72.50	72.50	72.50	0
2023-01-27	72.50	72.50	72.50	72.50	179,636
2023-01-26	77.50	77.50	72.50	72.50	7,669
2023-01-25	77.50	77.50	77.50	77.50	0
2023-01-24	79.00	79.00	77.50	77.50	0
2023-01-23	80.00	80.00	79.00	79.00	0
2023-01-20	80.00	80.00	80.00	80.00	7,364
2023-01-19	80.00	80.00	80.00	80.00	0
2023-01-18	84.00	84.00	82.50	82.50	15,000
2023-01-17	85.00	85.00	84.00	84.00	0
2023-01-16	85.00	85.00	85.00	85.00	2
2023-01-13	85.00	85.00	85.00	85.00	200
2023-01-12	83.50	85.00	83.50	85.00	2,000
2023-01-11	85.00	85.00	83.50	83.50	2,518
2023-01-10	85.00	85.00	85.00	85.00	0
2023-01-09	85.00	85.00	85.00	85.00	0
2023-01-06	87.50	87.50	85.00	85.00	8,112
2023-01-05	87.50	87.50	87.50	87.50	0
2023-01-04	87.50	87.50	87.50	87.50	1,879
2023-01-03	92.50	92.50	87.50	87.50	61,000
2023-01-02	92.50	92.50	92.50	92.50	0
2022-12-30	92.50	92.50	92.50	92.50	0
2022-12-29	92.50	92.50	92.50	92.50	0
2022-12-28	92.50	92.50	92.50	92.50	99
2022-12-27	92.50	92.50	92.50	92.50	0
2022-12-26	92.50	92.50	92.50	92.50	0
2022-12-23	92.50	92.50	92.50	92.50	0
2022-12-22	92.50	92.50	92.50	92.50	0
2022-12-21	92.50	92.50	92.50	92.50	2,000
2022-12-20	92.50	92.50	92.50	92.50	25,531
2022-12-19	92.50	92.50	92.50	92.50	16,397
2022-12-16	100.00	100.00	92.50	92.50	19,498
2022-12-15	105.00	105.00	100.00	100.00	3,501
2022-12-14	107.50	107.50	107.50	107.50	6,500
2022-12-13	98.50	112.50	98.50	107.50	583,901
2022-12-12	127.00	127.00	127.00	127.00	110
2022-12-09	124.50	127.00	124.50	127.00	5,029
2022-12-08	124.50	124.50	124.50	124.50	0
2022-12-07	124.50	124.50	124.50	124.50	0
2022-12-06	124.50	124.50	124.50	124.50	0
2022-12-05	124.50	124.50	124.50	124.50	5,000
2022-12-02	124.50	124.50	124.50	124.50	1,796
2022-12-01	124.50	124.50	124.50	124.50	0
2022-11-30	124.50	124.50	124.50	124.50	24,200
2022-11-29	124.00	124.50	124.00	124.50	0
2022-11-28	124.00	124.00	124.00	124.00	0
2022-11-25	124.00	124.00	124.00	124.00	2,050
2022-11-24	124.50	124.50	124.50	124.50	11,000
2022-11-23	124.50	124.50	124.50	124.50	0
2022-11-22	124.50	124.50	124.50	124.50	2,500
2022-11-21	124.50	124.50	124.50	124.50	0
2022-11-18	124.50	124.50	124.50	124.50	0
2022-11-17	130.00	130.00	124.50	124.50	5,000
2022-11-16	130.00	130.00	130.00	130.00	758
2022-11-15	130.00	130.00	130.00	130.00	0
2022-11-14	130.00	130.00	130.00	130.00	0
2022-11-11	130.00	130.00	130.00	130.00	0
2022-11-10	130.00	130.00	130.00	130.00	3,122
2022-11-09	130.00	130.00	130.00	130.00	0
2022-11-08	130.00	130.00	130.00	130.00	11,079
2022-11-07	130.00	130.00	130.00	130.00	500
2022-11-04	127.00	130.00	127.00	130.00	2,000
2022-11-03	129.50	129.50	127.00	127.00	2,000
2022-11-02	129.50	129.50	129.50	129.50	0
2022-11-01	129.50	129.50	129.50	129.50	0
2022-10-31	129.50	129.50	129.50	129.50	0
2022-10-28	129.50	129.50	129.50	129.50	0
2022-10-27	129.50	129.50	129.50	129.50	0
2022-10-26	129.50	129.50	129.50	129.50	0
2022-10-25	129.50	129.50	129.50	129.50	0
2022-10-24	129.50	129.50	129.50	129.50	2,000
2022-10-21	123.50	129.00	123.50	129.00	1,000
2022-10-20	132.00	132.00	122.00	123.50	15,095
2022-10-19	135.00	135.00	132.00	132.00	0
2022-10-18	137.50	137.50	137.50	137.50	11,852
2022-10-17	137.50	142.00	137.50	137.50	3,090
2022-10-14	137.50	137.50	137.50	137.50	0
2022-10-13	137.50	137.50	137.50	137.50	0
2022-10-12	137.50	137.50	137.50	137.50	0
2022-10-11	137.50	137.50	137.50	137.50	0
2022-10-10	137.50	137.50	137.50	137.50	10
2022-10-07	115.00	138.00	115.00	137.50	67,011
2022-10-06	115.00	115.00	110.00	115.00	0
2022-10-05	115.00	115.00	115.00	115.00	95
2022-10-04	115.00	115.00	115.00	115.00	0
2022-10-03	115.00	115.00	115.00	115.00	0
2022-09-30	115.00	115.00	115.00	115.00	200,000
2022-09-29	112.50	115.00	112.50	115.00	10,500
2022-09-28	112.50	112.50	110.00	112.50	217,550
2022-09-27	120.00	120.00	112.50	112.50	359,200
2022-09-26	120.00	120.00	120.00	120.00	50,395
2022-09-23	127.50	127.50	120.00	120.00	6,114
2022-09-22	130.00	130.00	127.50	127.50	4,000
2022-09-21	127.50	127.50	127.50	127.50	12,651
2022-09-20	132.50	132.50	132.50	132.50	645
2022-09-19	132.50	132.50	132.50	132.50	0
2022-09-16	147.50	147.50	132.50	132.50	108,623
2022-09-15	152.50	152.50	147.50	147.50	5,947
2022-09-14	152.50	152.50	152.50	152.50	0
2022-09-13	152.50	152.50	152.50	152.50	8
2022-09-12	155.00	155.00	155.00	155.00	0
2022-09-09	155.00	155.00	155.00	155.00	2,086
2022-09-08	155.00	155.00	155.00	155.00	1,280
2022-09-07	155.00	155.00	155.00	155.00	0
2022-09-06	155.00	155.00	155.00	155.00	46
2022-09-05	155.00	155.00	155.00	155.00	6,744
2022-09-02	155.00	155.00	155.00	155.00	12
2022-09-01	155.00	155.00	155.00	155.00	8,500
2022-08-31	155.00	155.00	155.00	155.00	1,810
2022-08-30	157.50	157.50	150.00	155.00	602
2022-08-29	157.50	157.50	157.50	157.50	0
2022-08-26	164.00	164.00	157.50	157.50	2,501
2022-08-25	164.00	168.00	168.00	164.00	590
2022-08-24	165.00	165.00	164.00	164.00	612
2022-08-23	165.00	165.00	165.00	165.00	3,185
2022-08-22	165.00	165.00	165.00	165.00	2
2022-08-19	167.00	167.00	165.00	165.00	2,500
2022-08-18	167.00	167.00	167.00	167.00	0
2022-08-17	167.00	167.00	167.00	167.00	1
2022-08-16	167.00	167.00	167.00	167.00	45
2022-08-15	170.00	170.00	167.00	167.00	1,750
2022-08-12	170.00	170.00	170.00	170.00	22,308
2022-08-11	170.00	175.00	164.00	175.00	1,864
2022-08-10	167.00	167.00	167.00	167.00	0
2022-08-09	185.00	185.00	165.00	167.00	33,653
2022-08-08	185.00	185.00	185.00	185.00	0
2022-08-05	185.00	185.00	185.00	185.00	0
2022-08-04	185.00	185.00	185.00	185.00	0
2022-08-03	185.00	185.00	185.00	185.00	0
2022-08-02	185.00	185.00	185.00	185.00	0
2022-08-01	185.00	185.00	180.00	185.00	8,404
2022-07-29	185.00	185.00	185.00	185.00	7
2022-07-28	185.00	185.00	185.00	185.00	2,453
2022-07-27	185.00	185.00	185.00	185.00	0
2022-07-26	188.50	188.50	185.00	185.00	7,689
2022-07-25	188.50	188.50	188.50	188.50	0
2022-07-22	188.50	188.50	188.50	188.50	2,062
2022-07-21	190.00	190.00	190.00	190.00	1,114
2022-07-20	194.00	194.00	190.00	190.00	1,060
2022-07-19	194.00	194.00	194.00	194.00	0
2022-07-18	193.00	196.00	193.00	194.00	0
2022-07-15	200.00	200.00	200.00	200.00	5
2022-07-14	200.00	200.00	200.00	200.00	0
2022-07-13	200.00	200.00	200.00	200.00	21,500
2022-07-12	212.00	212.00	194.00	200.00	0
2022-07-11	200.00	200.00	200.00	200.00	0
2022-07-08	200.00	200.00	200.00	200.00	5
2022-07-07	200.00	200.00	200.00	200.00	44
2022-07-06	201.00	201.00	200.00	200.00	0
2022-07-05	201.00	201.00	201.00	201.00	0
2022-07-04	204.00	204.00	187.00	201.00	27,500
2022-07-01	206.00	206.00	204.00	204.00	1,500
2022-06-30	208.00	208.00	206.00	206.00	52,274
2022-06-29	212.00	206.00	206.00	208.00	7,145
2022-06-28	212.00	212.00	212.00	212.00	4,800
2022-06-27	212.00	212.00	212.00	212.00	0
2022-06-24	212.00	212.00	212.00	212.00	11,000
2022-06-23	212.00	212.00	212.00	212.00	0
2022-06-22	212.00	212.00	212.00	212.00	0
2022-06-21	212.00	212.00	212.00	212.00	0
2022-06-20	213.00	213.00	212.00	212.00	3,480
2022-06-17	215.00	215.00	213.00	213.00	4,003
2022-06-16	222.00	222.00	215.00	215.00	0
2022-06-15	240.00	240.00	222.00	222.00	7,123
2022-06-14	265.00	265.00	240.00	240.00	223,001
2022-06-13	265.00	265.00	265.00	265.00	0
2022-06-10	265.00	265.00	265.00	265.00	0
2022-06-09	265.00	265.00	265.00	265.00	0
2022-06-08	265.00	265.00	265.00	265.00	0
2022-06-07	265.00	265.00	250.00	265.00	0
2022-06-06	265.00	265.00	265.00	265.00	2,462
2022-06-03	265.00	265.00	265.00	265.00	0
2022-06-02	265.00	265.00	265.00	265.00	0
2022-06-01	265.00	265.00	265.00	265.00	0
2022-05-31	265.00	265.00	265.00	265.00	52,000
2022-05-30	265.00	265.00	250.00	265.00	0
2022-05-27	270.00	270.00	265.00	265.00	0
2022-05-26	270.00	270.00	270.00	270.00	2,500
2022-05-25	270.00	270.00	270.00	270.00	0
2022-05-24	275.00	275.00	270.00	270.00	1,000
2022-05-23	275.00	275.00	275.00	275.00	300
2022-05-20	275.00	275.00	275.00	275.00	6
2022-05-19	285.00	285.00	275.00	275.00	13,965
2022-05-18	285.00	285.00	285.00	285.00	25,000
2022-05-17	285.00	285.00	285.00	285.00	98
2022-05-16	285.00	285.00	285.00	285.00	0
2022-05-13	285.00	285.00	285.00	285.00	1,790
2022-05-12	285.00	285.00	285.00	285.00	250,000
2022-05-11	290.00	290.00	285.00	285.00	0
2022-05-10	295.00	295.00	290.00	290.00	0
2022-05-09	320.00	320.00	305.00	305.00	136,937
2022-05-06	325.00	325.00	320.00	320.00	2,991
2022-05-05	325.00	325.00	325.00	325.00	647
2022-05-04	320.00	325.00	320.00	325.00	2,915
2022-05-03	312.00	312.00	312.00	312.00	1,435
2022-05-02	312.00	312.00	312.00	312.00	0
2022-04-29	312.00	312.00	312.00	312.00	0
2022-04-28	312.00	312.00	312.00	312.00	0
2022-04-27	312.00	312.00	312.00	312.00	0
2022-04-26	312.00	315.00	312.00	312.00	14,045
2022-04-25	312.00	312.00	312.00	312.00	170,157
2022-04-22	310.00	312.00	300.00	312.00	2,617
2022-04-21	310.00	310.00	310.00	310.00	84,206
2022-04-20	310.00	310.00	310.00	310.00	0
2022-04-19	310.00	310.00	310.00	310.00	3,272
2022-04-18	310.00	310.00	310.00	310.00	0
2022-04-15	310.00	310.00	310.00	310.00	0
2022-04-14	310.00	310.00	310.00	310.00	0
2022-04-13	310.00	310.00	310.00	310.00	4,050
2022-04-12	310.00	310.00	310.00	310.00	15,500
2022-04-11	310.00	310.00	310.00	310.00	0
2022-04-08	310.00	310.00	310.00	310.00	0
2022-04-07	310.00	310.00	310.00	310.00	3,181
2022-04-06	325.00	325.00	310.00	310.00	6,813
2022-04-05	335.00	335.00	325.00	325.00	2,071
2022-04-04	335.00	335.00	335.00	335.00	2,982
2022-04-01	335.00	335.00	335.00	335.00	6
2022-03-31	335.00	335.00	335.00	335.00	0
2022-03-30	335.00	335.00	335.00	335.00	50
2022-03-29	335.00	335.00	335.00	335.00	6
2022-03-28	335.00	335.00	335.00	335.00	0
2022-03-25	341.00	341.00	332.00	335.00	3,500
2022-03-24	330.00	341.00	330.00	341.00	5,025
2022-03-23	345.00	345.00	330.00	330.00	2,750
2022-03-22	306.00	345.00	306.00	345.00	12,425
2022-03-21	306.00	306.00	306.00	306.00	1,000
2022-03-18	295.00	306.00	295.00	306.00	100,687
2022-03-17	302.00	302.00	295.00	295.00	3,800
2022-03-16	302.00	302.00	302.00	302.00	0
2022-03-15	302.00	302.00	302.00	302.00	2,220
2022-03-14	302.00	302.00	302.00	302.00	0
2022-03-11	302.00	302.00	302.00	302.00	500
2022-03-10	325.00	325.00	302.00	302.00	5,956
2022-03-09	325.00	325.00	325.00	325.00	2,800
2022-03-08	325.00	325.00	325.00	325.00	19,166
2022-03-07	345.00	345.00	319.00	325.00	20,461
2022-03-04	385.00	385.00	345.00	345.00	5,600
2022-03-03	385.00	385.00	385.00	385.00	0
2022-03-02	385.00	385.00	385.00	385.00	0
2022-03-01	385.00	385.00	385.00	385.00	2,600
2022-02-28	385.00	385.00	385.00	385.00	4,280
2022-02-25	380.00	385.00	380.00	385.00	7,874
2022-02-24	385.00	385.00	380.00	380.00	1,047
2022-02-23	395.00	395.00	385.00	385.00	3,000
2022-02-22	395.00	395.00	395.00	395.00	0
2022-02-21	395.00	395.00	395.00	395.00	0
2022-02-18	395.00	395.00	395.00	395.00	2,042
2022-02-17	395.00	395.00	395.00	395.00	550
2022-02-16	395.00	395.00	395.00	395.00	269
2022-02-15	395.00	395.00	395.00	395.00	0
2022-02-14	395.00	395.00	395.00	395.00	13,364
2022-02-11	395.00	395.00	395.00	395.00	1,200
2022-02-10	395.00	395.00	395.00	395.00	0
2022-02-09	395.00	395.00	395.00	395.00	0
2022-02-08	395.00	395.00	395.00	395.00	0
2022-02-07	395.00	395.00	395.00	395.00	0
2022-02-04	395.00	395.00	395.00	395.00	0
2022-02-03	395.00	395.00	395.00	395.00	1,392
2022-02-02	395.00	395.00	395.00	395.00	0
2022-02-01	395.00	395.00	395.00	395.00	243
2022-01-31	395.00	395.00	395.00	395.00	10,255
2022-01-28	395.00	406.00	390.00	390.00	804
2022-01-27	395.00	395.00	395.00	395.00	15,064
2022-01-26	385.00	395.00	385.00	395.00	2,696
2022-01-25	378.00	378.00	378.00	378.00	3,750
2022-01-24	390.00	392.00	380.00	380.00	26,779
2022-01-21	405.00	405.00	397.00	397.00	46,000
2022-01-20	405.00	405.00	400.00	405.00	3,800
2022-01-19	410.00	410.00	405.00	405.00	2,500
2022-01-18	420.00	420.00	410.00	410.00	2,400
2022-01-17	420.00	420.00	420.00	420.00	1,000
2022-01-14	422.00	422.00	420.00	420.00	3,012
2022-01-13	422.00	422.00	422.00	422.00	1,922
2022-01-12	422.00	422.00	422.00	422.00	0
2022-01-11	422.00	414.00	414.00	414.00	212
2022-01-10	422.00	422.00	422.00	422.00	1,000
2022-01-07	420.00	422.00	420.00	422.00	3,801
2022-01-06	420.00	420.00	420.00	420.00	1,000
2022-01-05	420.00	420.00	420.00	420.00	0
2022-01-04	420.00	420.00	420.00	420.00	2,350
2022-01-03	420.00	420.00	420.00	420.00	0
2021-12-31	415.00	425.00	415.00	420.00	1,000
2021-12-30	415.00	415.00	415.00	415.00	0
2021-12-29	415.00	415.00	415.00	415.00	280
2021-12-28	415.00	415.00	415.00	415.00	0
2021-12-27	415.00	415.00	415.00	415.00	0
2021-12-24	415.00	415.00	415.00	415.00	0
2021-12-23	415.00	415.00	415.00	415.00	0
2021-12-22	415.00	415.00	415.00	415.00	3,610
2021-12-21	415.00	415.00	415.00	415.00	0
2021-12-20	415.00	415.00	415.00	415.00	13,090
2021-12-17	425.00	425.00	415.00	415.00	23
2021-12-16	425.00	425.00	425.00	425.00	56,525
2021-12-15	425.00	412.00	412.00	425.00	3,219
2021-12-14	425.00	425.00	425.00	425.00	22,098
2021-12-13	425.00	425.00	425.00	425.00	3,691
2021-12-10	410.00	430.00	410.00	425.00	49,390
2021-12-09	396.00	410.00	396.00	410.00	5,823
2021-12-08	396.00	396.00	396.00	396.00	0
2021-12-07	380.00	396.00	380.00	396.00	8,721
2021-12-06	380.00	380.00	380.00	380.00	0
2021-12-03	380.00	380.00	380.00	380.00	0
2021-12-02	380.00	380.00	380.00	380.00	0
2021-12-01	370.00	380.00	370.00	380.00	8,600
2021-11-30	393.00	393.00	370.00	370.00	6,189
2021-11-29	400.00	400.00	393.00	393.00	3,930
2021-11-26	400.00	400.00	390.00	400.00	2,626
2021-11-25	400.00	400.00	400.00	400.00	4,160
2021-11-24	400.00	400.00	390.00	400.00	876
2021-11-23	422.00	422.00	395.00	400.00	49,310
2021-11-22	424.00	424.00	417.00	422.00	10,305
2021-11-19	424.00	424.00	424.00	424.00	0
2021-11-18	424.00	414.00	414.00	424.00	2,207
2021-11-17	424.00	424.00	424.00	424.00	600
2021-11-16	424.00	424.00	424.00	424.00	4,449
2021-11-15	424.00	424.00	424.00	424.00	2,500
2021-11-12	424.00	424.00	424.00	424.00	850
2021-11-11	420.00	424.00	420.00	424.00	6,540
2021-11-10	420.00	420.00	420.00	420.00	0
2021-11-09	420.00	420.00	420.00	420.00	0
2021-11-08	420.00	428.00	410.00	420.00	732
2021-11-05	420.00	430.00	430.00	430.00	4,665
2021-11-04	420.00	428.00	410.00	420.00	0
2021-11-03	420.00	420.00	420.00	420.00	99
2021-11-02	447.00	447.00	418.00	420.00	9,432
2021-11-01	447.00	447.00	447.00	447.00	4,578
2021-10-29	447.00	447.00	447.00	447.00	1,000
2021-10-28	447.00	447.00	447.00	447.00	113
2021-10-27	447.00	447.00	447.00	447.00	0
2021-10-26	447.00	447.00	447.00	447.00	5,346
2021-10-25	447.00	447.00	447.00	447.00	12,637

Share	Price	Change
Huddled Group (HUD)	0.85	24.14%
Eurasia Mining (EUA)	2.80	19.15%
Genincode (GENI)	0.725	16%
Medpal AI (MPAL)	5.25	14.13%
Light Science Technologies (LST)	0.875	12.9%

Share	Price	Change
Catenai Plc (CTAI)	0.0575	-39.47%
Petra Diamonds (PDL)	2.60	-26.14%
Focus Xplore (FOX)	0.019	-22.45%
Litigation Cap. (LIT)	0.301	-20.12%
Abrdn Property (API)	1.52	-15.56%

Share	Price	Volume
Ethernity Net (ENET)	0.0019	1,922,336,250
Forgent (FORG)	0.0115	591,087,829
Premier African Minerals (PREM)	0.0044	313,776,718
Focus Xplore (FOX)	0.019	253,421,870
Bezant Resources PLC (BZT)	0.11	246,929,868