Dillistone Share History

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

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

Date	Open	High	Low	Close	Volume
2026-04-13	12.50	12.50	12.50	12.50	18,104
2026-04-10	12.50	12.50	12.50	12.50	443
2026-04-09	12.50	12.50	12.50	12.50	24,786
2026-04-08	12.50	12.50	12.50	12.50	70,405
2026-04-07	12.25	12.25	12.25	12.25	31,867
2026-04-06	12.25	12.25	12.25	12.25	0
2026-04-03	12.25	12.25	12.25	12.25	0
2026-04-02	12.25	12.25	12.25	12.25	0
2026-04-01	12.25	12.25	12.25	12.25	80
2026-03-31	12.25	12.25	12.25	12.25	200
2026-03-30	12.25	12.25	12.25	12.25	5,165
2026-03-27	12.25	12.25	12.25	12.25	40
2026-03-26	12.75	12.75	12.25	12.25	91,798
2026-03-25	12.25	13.00	12.25	12.75	167,351
2026-03-24	12.25	12.25	12.25	12.25	200
2026-03-23	12.25	12.25	12.25	12.25	20,160
2026-03-20	12.25	12.25	12.25	12.25	1,254
2026-03-19	12.25	12.25	12.25	12.25	8,080
2026-03-18	12.50	12.25	12.10	12.25	132,080
2026-03-17	12.75	12.75	12.50	12.50	22,173
2026-03-16	12.75	13.30	12.75	12.75	49,238
2026-03-13	13.00	13.00	13.00	13.00	64,563
2026-03-12	13.00	13.00	13.00	13.00	24,455
2026-03-11	13.00	13.00	13.00	13.00	3,298
2026-03-10	13.00	13.00	13.00	13.00	57,721
2026-03-09	12.75	13.00	12.50	13.00	275,835
2026-03-06	12.75	12.75	12.75	12.75	39,350
2026-03-05	12.75	12.75	12.75	12.75	101,757
2026-03-04	12.00	12.10	12.10	12.10	389,254
2026-03-03	12.75	12.75	11.50	12.00	281,368
2026-03-02	14.50	14.50	12.75	12.75	436,150
2026-02-27	15.00	15.00	14.50	14.50	220,175
2026-02-26	14.00	15.50	14.00	15.00	645,000
2026-02-25	12.25	14.50	12.25	14.00	1,003,407
2026-02-24	12.25	12.25	12.25	12.25	528,399
2026-02-23	12.25	12.25	12.25	12.25	211,820
2026-02-20	12.25	12.25	12.25	12.25	53,767
2026-02-19	11.00	12.25	11.00	12.25	940,317
2026-02-18	10.50	11.00	11.00	11.00	373,026
2026-02-17	10.25	10.25	9.75	10.25	530,221
2026-02-16	10.25	10.25	10.25	10.25	2,500
2026-02-13	10.25	10.25	10.25	10.25	0
2026-02-12	10.75	10.75	10.25	10.25	117,002
2026-02-11	10.75	10.75	10.75	10.75	55,737
2026-02-10	10.25	10.75	10.25	10.75	174,237
2026-02-09	10.25	10.25	9.75	10.25	800,450
2026-02-06	11.25	11.25	10.00	10.25	192,850
2026-02-05	8.50	14.50	8.50	11.25	946,438
2026-02-04	8.50	8.50	8.50	8.50	0
2026-02-03	8.50	8.50	8.50	8.50	0
2026-02-02	8.50	8.50	8.50	8.50	0
2026-01-30	8.00	8.50	8.00	8.50	11
2026-01-29	8.50	9.00	9.00	9.00	10,000
2026-01-28	8.50	8.50	8.50	8.50	0
2026-01-27	8.50	8.50	8.50	8.50	5
2026-01-26	8.50	9.00	8.25	8.50	11,605
2026-01-23	8.50	8.50	8.50	8.50	0
2026-01-22	8.50	8.50	8.50	8.50	1,300
2026-01-21	8.50	8.50	8.50	8.50	0
2026-01-20	8.50	8.50	8.50	8.50	50
2026-01-19	8.50	8.50	8.50	8.50	0
2026-01-16	8.50	8.50	8.50	8.50	0
2026-01-15	8.50	8.50	8.50	8.50	0
2026-01-14	8.50	8.50	8.50	8.50	0
2026-01-13	8.50	8.50	8.50	8.50	100
2026-01-12	8.50	8.50	8.50	8.50	0
2026-01-09	8.50	8.50	8.50	8.50	0
2026-01-08	8.50	8.50	8.50	8.50	1,391
2026-01-07	8.50	8.50	8.50	8.50	0
2026-01-06	8.50	8.50	8.50	8.50	0
2026-01-05	8.50	8.50	8.50	8.50	95
2026-01-02	8.50	8.50	8.50	8.50	0
2026-01-01	8.50	8.50	8.50	8.50	0
2025-12-31	8.50	8.50	8.50	8.50	0
2025-12-30	8.50	8.50	8.50	8.50	0
2025-12-29	8.50	8.50	8.50	8.50	0
2025-12-26	8.50	8.50	8.50	8.50	0
2025-12-25	8.50	8.50	8.50	8.50	0
2025-12-24	8.50	8.50	8.50	8.50	0
2025-12-23	8.50	8.50	8.50	8.50	0
2025-12-22	8.50	8.50	8.50	8.50	0
2025-12-19	8.50	8.50	8.50	8.50	0
2025-12-18	8.50	8.50	8.50	8.50	0
2025-12-17	8.50	8.50	8.50	8.50	0
2025-12-16	8.50	8.50	8.50	8.50	0
2025-12-15	8.50	8.50	8.50	8.50	0
2025-12-12	8.50	8.50	8.50	8.50	0
2025-12-11	8.50	8.50	8.50	8.50	0
2025-12-10	8.50	8.50	8.50	8.50	3,064
2025-12-09	8.50	8.50	8.50	8.50	0
2025-12-08	8.50	8.50	8.50	8.50	0
2025-12-05	8.50	8.50	8.50	8.50	1,053
2025-12-04	8.50	8.50	8.50	8.50	0
2025-12-03	8.50	8.50	8.50	8.50	0
2025-12-02	8.50	8.50	8.50	8.50	0
2025-12-01	8.50	8.50	8.50	8.50	0
2025-11-28	8.50	8.50	8.50	8.50	0
2025-11-27	8.50	8.50	8.50	8.50	0
2025-11-26	9.00	9.00	8.50	8.50	9,635
2025-11-25	9.00	9.00	9.00	9.00	0
2025-11-24	9.00	9.00	9.00	9.00	0
2025-11-21	10.00	10.00	9.00	9.00	3,000
2025-11-20	9.50	9.50	9.00	9.00	5,000
2025-11-19	9.50	9.50	9.00	9.50	6,000
2025-11-18	9.50	9.50	9.00	9.50	6,000
2025-11-17	9.50	9.50	9.00	9.50	16,050
2025-11-14	9.50	9.50	9.50	9.50	0
2025-11-13	9.50	9.50	9.50	9.50	15,000
2025-11-12	9.50	9.50	9.50	9.50	0
2025-11-11	9.50	9.50	9.50	9.50	0
2025-11-10	9.50	9.50	9.50	9.50	0
2025-11-07	9.50	9.50	9.50	9.50	0
2025-11-06	9.50	9.50	9.50	9.50	0
2025-11-05	9.50	9.50	9.50	9.50	0
2025-11-04	9.50	9.50	9.50	9.50	0
2025-11-03	10.00	10.00	9.50	9.50	0
2025-10-31	9.50	9.50	9.50	9.50	0
2025-10-30	9.50	9.50	9.50	9.50	5,145
2025-10-29	9.50	9.50	9.50	9.50	5,678
2025-10-28	9.50	9.50	9.50	9.50	0
2025-10-27	9.50	9.50	9.50	9.50	0
2025-10-24	9.50	9.50	9.50	9.50	0
2025-10-23	9.50	9.50	9.50	9.50	0
2025-10-22	9.50	9.50	9.50	9.50	0
2025-10-21	9.50	9.50	9.50	9.50	0
2025-10-20	9.50	9.50	9.50	9.50	0
2025-10-17	9.50	9.50	9.50	9.50	0
2025-10-16	9.50	9.50	9.50	9.50	0
2025-10-15	9.50	9.50	9.50	9.50	52
2025-10-14	9.50	9.50	9.50	9.50	0
2025-10-13	10.00	10.00	9.50	9.50	0
2025-10-10	9.50	9.50	9.50	9.50	0
2025-10-09	9.50	9.50	9.50	9.50	0
2025-10-08	9.50	9.50	9.50	9.50	0
2025-10-07	9.50	9.50	9.50	9.50	0
2025-10-06	9.50	8.80	8.80	9.50	4,451
2025-10-03	9.50	9.50	9.50	9.50	0
2025-10-02	9.50	9.50	9.50	9.50	5,938
2025-10-01	9.00	9.50	9.00	9.50	14,880
2025-09-30	9.00	9.00	9.00	9.00	285
2025-09-29	9.00	9.00	9.00	9.00	1,717
2025-09-26	9.00	9.00	9.00	9.00	0
2025-09-25	9.00	9.00	9.00	9.00	0
2025-09-24	9.00	9.00	9.00	9.00	0
2025-09-23	9.00	9.00	9.00	9.00	0
2025-09-22	9.00	9.00	9.00	9.00	0
2025-09-19	9.00	9.00	9.00	9.00	0
2025-09-18	9.00	9.00	9.00	9.00	0
2025-09-17	9.00	9.00	9.00	9.00	0
2025-09-16	9.00	9.00	9.00	9.00	0
2025-09-15	9.00	9.00	9.00	9.00	0
2025-09-12	9.00	9.00	9.00	9.00	47
2025-09-11	9.00	9.00	9.00	9.00	0
2025-09-10	9.00	9.00	9.00	9.00	0
2025-09-09	9.00	9.00	9.00	9.00	22,500
2025-09-08	9.00	9.00	9.00	9.00	0
2025-09-05	9.00	9.00	9.00	9.00	0
2025-09-04	9.00	9.00	9.00	9.00	0
2025-09-03	9.00	9.00	9.00	9.00	0
2025-09-02	9.00	9.00	9.00	9.00	15,000
2025-09-01	9.00	9.00	9.00	9.00	0
2025-08-29	9.00	9.00	9.00	9.00	0
2025-08-28	9.00	9.00	9.00	9.00	0
2025-08-27	9.00	9.00	9.00	9.00	11,952
2025-08-26	9.00	9.00	9.00	9.00	5,000
2025-08-25	9.00	9.00	9.00	9.00	0
2025-08-22	9.00	9.00	9.00	9.00	0
2025-08-21	9.00	9.00	9.00	9.00	0
2025-08-20	9.00	9.00	9.00	9.00	0
2025-08-19	9.00	9.00	9.00	9.00	0
2025-08-18	9.00	9.00	9.00	9.00	0
2025-08-15	9.00	9.00	9.00	9.00	0
2025-08-14	9.00	9.00	9.00	9.00	0
2025-08-13	9.00	9.00	9.00	9.00	71
2025-08-12	9.00	9.00	9.00	9.00	25
2025-08-11	9.00	9.00	9.00	9.00	0
2025-08-08	9.00	9.00	9.00	9.00	72
2025-08-07	9.00	9.00	9.00	9.00	0
2025-08-06	9.00	9.00	9.00	9.00	0
2025-08-05	9.00	9.00	9.00	9.00	0
2025-08-04	9.00	9.00	9.00	9.00	0
2025-08-01	9.00	9.00	9.00	9.00	4,259
2025-07-31	9.00	9.00	9.00	9.00	0
2025-07-30	9.00	9.00	9.00	9.00	35,000
2025-07-29	9.00	9.00	9.00	9.00	0
2025-07-28	9.00	9.00	9.00	9.00	495
2025-07-25	9.00	9.00	9.00	9.00	0
2025-07-24	9.00	9.00	9.00	9.00	0
2025-07-23	9.00	9.00	9.00	9.00	0
2025-07-22	9.00	9.00	9.00	9.00	90
2025-07-21	9.00	9.00	9.00	9.00	0
2025-07-18	9.00	9.00	9.00	9.00	0
2025-07-17	9.00	9.00	9.00	9.00	0
2025-07-16	9.00	9.00	9.00	9.00	0
2025-07-15	9.00	9.00	9.00	9.00	0
2025-07-14	9.00	9.00	9.00	9.00	0
2025-07-11	9.00	9.00	9.00	9.00	0
2025-07-10	9.00	9.00	9.00	9.00	0
2025-07-09	9.00	9.00	9.00	9.00	0
2025-07-08	9.00	9.00	9.00	9.00	0
2025-07-07	9.00	9.00	9.00	9.00	0
2025-07-04	9.00	9.00	9.00	9.00	1,670
2025-07-03	9.00	9.00	9.00	9.00	0
2025-07-02	9.00	9.00	9.00	9.00	0
2025-07-01	9.00	9.00	9.00	9.00	10
2025-06-30	9.00	9.00	9.00	9.00	5,163
2025-06-27	9.00	9.00	9.00	9.00	0
2025-06-26	9.00	9.00	9.00	9.00	0
2025-06-25	9.00	9.00	9.00	9.00	0
2025-06-24	9.00	9.00	9.00	9.00	149
2025-06-23	9.00	9.00	9.00	9.00	10
2025-06-20	9.00	9.00	9.00	9.00	0
2025-06-19	9.00	9.00	9.00	9.00	0
2025-06-18	9.00	9.00	9.00	9.00	0
2025-06-17	9.00	9.00	9.00	9.00	11,353
2025-06-16	9.00	9.00	9.00	9.00	0
2025-06-13	9.00	9.00	9.00	9.00	0
2025-06-12	9.00	9.00	9.00	9.00	0
2025-06-11	9.00	9.00	9.00	9.00	0
2025-06-10	9.00	9.00	9.00	9.00	0
2025-06-09	9.00	9.00	9.00	9.00	1,696
2025-06-06	9.00	9.00	9.00	9.00	0
2025-06-05	9.00	9.00	9.00	9.00	0
2025-06-04	9.00	9.20	9.00	9.00	20,800
2025-06-03	8.75	8.75	8.75	8.75	280
2025-06-02	8.75	8.75	8.75	8.75	0
2025-05-30	8.75	8.75	8.75	8.75	9
2025-05-29	8.75	8.75	8.75	8.75	0
2025-05-28	8.75	8.75	8.75	8.75	0
2025-05-27	8.75	8.75	8.75	8.75	0
2025-05-26	8.53	8.53	8.53	8.53	0
2025-05-23	8.75	8.75	8.75	8.75	0
2025-05-22	9.00	9.00	8.75	8.75	0
2025-05-21	8.75	8.75	8.75	8.75	0
2025-05-20	8.75	8.75	8.75	8.75	0
2025-05-19	8.75	8.75	8.75	8.75	5,760
2025-05-16	8.75	8.75	8.75	8.75	115,174
2025-05-15	8.75	8.75	8.75	8.75	4,168
2025-05-14	8.75	8.75	8.75	8.75	0
2025-05-13	8.50	8.75	8.50	8.75	8,990
2025-05-12	8.50	8.50	8.50	8.50	7,239
2025-05-09	8.50	8.50	8.50	8.50	0
2025-05-08	8.50	8.50	8.50	8.50	28
2025-05-07	8.50	8.50	8.50	8.50	7,578
2025-05-06	8.50	8.50	8.50	8.50	0
2025-05-05	8.97	8.97	8.97	8.97	0
2025-05-02	8.50	8.50	8.50	8.50	44,548
2025-05-01	8.50	8.50	8.50	8.50	200
2025-04-30	8.50	8.50	8.50	8.50	0
2025-04-29	8.50	8.50	8.50	8.50	0
2025-04-28	8.50	8.50	8.50	8.50	0
2025-04-25	8.50	8.50	8.50	8.50	0
2025-04-24	8.50	8.50	8.50	8.50	3,380
2025-04-23	8.50	8.50	8.50	8.50	44,548
2025-04-22	8.50	9.00	8.50	8.50	2,986
2025-04-21	8.50	8.50	8.50	8.50	0
2025-04-18	8.50	8.50	8.50	8.50	0
2025-04-17	8.50	8.50	8.50	8.50	0
2025-04-16	8.50	9.00	8.50	8.50	99
2025-04-15	8.50	8.50	8.50	8.50	0
2025-04-14	8.50	8.50	8.50	8.50	0
2025-04-11	8.50	8.50	7.85	8.50	70,643
2025-04-10	9.00	9.00	8.50	8.50	17,637
2025-04-09	9.00	9.00	9.00	9.00	0
2025-04-08	9.00	9.00	8.80	9.00	25
2025-04-07	9.00	9.00	9.00	9.00	0
2025-04-04	9.50	9.50	9.50	9.50	300
2025-04-03	9.50	10.20	9.50	9.50	263,127
2025-04-02	9.75	9.75	9.75	9.75	34,972
2025-04-01	9.75	9.75	9.75	9.75	0
2025-03-31	9.75	9.75	9.75	9.75	34,960
2025-03-28	9.75	9.75	9.75	9.75	1,886
2025-03-27	9.75	9.75	9.00	9.75	27,742
2025-03-26	9.75	9.75	9.75	9.75	917
2025-03-25	9.75	9.75	9.75	9.75	0
2025-03-24	9.75	9.75	9.75	9.75	1,898
2025-03-21	9.75	9.75	9.75	9.75	0
2025-03-20	9.25	9.75	9.25	9.75	17,500
2025-03-19	9.25	9.25	9.25	9.25	28,300
2025-03-18	9.25	9.25	9.25	9.25	6,800
2025-03-17	9.25	9.25	9.25	9.25	6,273
2025-03-14	9.25	9.25	9.25	9.25	16,852
2025-03-13	9.25	9.25	8.75	9.25	21,538
2025-03-12	8.50	9.25	7.85	9.25	21,732
2025-03-11	8.50	8.50	8.50	8.50	0
2025-03-10	8.50	8.50	8.50	8.50	0
2025-03-07	8.50	8.50	7.85	8.50	3,593
2025-03-06	8.50	8.50	8.50	8.50	0
2025-03-05	8.50	8.50	8.50	8.50	68,820
2025-03-04	8.50	8.50	8.50	8.50	0
2025-03-03	8.25	8.50	8.25	8.50	22,589
2025-02-28	8.25	8.25	8.25	8.25	0
2025-02-27	8.25	8.25	8.25	8.25	0
2025-02-26	8.25	8.25	8.25	8.25	0
2025-02-25	8.00	8.25	8.00	8.25	23,714
2025-02-24	7.75	8.00	7.75	8.00	56,783
2025-02-21	7.75	7.75	7.75	7.75	4,878
2025-02-20	7.75	7.75	7.75	7.75	0
2025-02-19	7.75	7.75	7.75	7.75	0
2025-02-18	7.75	7.75	7.75	7.75	25,352
2025-02-17	7.75	7.75	7.75	7.75	0
2025-02-14	7.75	7.75	7.75	7.75	0
2025-02-13	7.75	7.75	7.75	7.75	0
2025-02-12	7.75	7.75	7.75	7.75	0
2025-02-11	7.75	7.75	7.75	7.75	0
2025-02-10	8.00	8.00	7.75	7.75	46,363
2025-02-07	7.50	8.00	7.20	8.00	23,560
2025-02-06	7.20	7.50	7.20	7.50	16,185
2025-02-05	6.88	7.50	7.00	7.20	95,780
2025-02-04	6.88	6.88	6.88	6.88	0
2025-02-03	6.88	6.88	6.88	6.88	0
2025-01-31	7.13	7.13	6.88	6.88	2,773
2025-01-30	7.13	7.13	7.13	7.13	0
2025-01-29	7.13	7.20	7.13	7.13	127,890
2025-01-28	7.13	7.13	7.13	7.13	30,016
2025-01-27	7.13	7.13	7.13	7.13	0
2025-01-24	7.13	7.13	7.13	7.13	0
2025-01-23	7.13	7.13	7.13	7.13	0
2025-01-22	7.25	7.25	7.13	7.13	0
2025-01-21	7.25	7.25	7.25	7.25	0
2025-01-20	7.25	7.25	7.25	7.25	0
2025-01-17	7.25	7.25	7.25	7.25	0
2025-01-16	7.25	7.25	7.25	7.25	0
2025-01-15	7.25	7.25	7.25	7.25	12,073
2025-01-14	7.25	7.25	7.25	7.25	0
2025-01-13	7.25	7.25	7.25	7.25	0
2025-01-10	7.25	7.25	7.25	7.25	11,251
2025-01-09	7.25	7.25	7.25	7.25	0
2025-01-08	7.25	7.25	7.25	7.25	3,140
2025-01-07	7.25	7.25	7.25	7.25	0
2025-01-06	7.25	7.25	7.25	7.25	0
2025-01-03	7.25	7.25	7.25	7.25	0
2025-01-02	7.25	7.25	7.25	7.25	0
2025-01-01	7.25	7.25	7.25	7.25	0
2024-12-31	7.25	7.25	7.25	7.25	0
2024-12-30	7.25	7.25	7.25	7.25	0
2024-12-27	7.25	7.25	7.25	7.25	0
2024-12-26	7.25	7.25	7.25	7.25	0
2024-12-25	7.25	7.25	7.25	7.25	0
2024-12-24	7.25	7.25	7.25	7.25	1,608
2024-12-23	7.25	7.25	7.25	7.25	14
2024-12-20	7.25	7.25	7.25	7.25	0
2024-12-19	7.25	7.25	7.25	7.25	0
2024-12-18	7.25	7.25	7.25	7.25	0
2024-12-17	7.25	7.25	7.25	7.25	0
2024-12-16	7.25	7.25	7.25	7.25	0
2024-12-13	7.75	7.75	7.25	7.25	42,188
2024-12-12	8.13	8.13	7.75	7.75	4,251
2024-12-11	8.13	8.13	8.13	8.13	0
2024-12-10	8.25	8.25	8.13	8.13	12
2024-12-09	8.50	8.50	8.25	8.25	643
2024-12-06	8.50	8.50	8.50	8.50	7,824
2024-12-05	8.50	8.50	8.50	8.50	0
2024-12-04	8.50	8.50	8.50	8.50	0
2024-12-03	8.50	8.50	8.50	8.50	0
2024-12-02	8.50	8.50	8.50	8.50	0
2024-11-29	8.50	8.50	8.50	8.50	0
2024-11-28	8.50	8.50	8.50	8.50	0
2024-11-27	8.50	8.50	8.50	8.50	9,129
2024-11-26	9.25	9.25	8.50	8.50	10,000
2024-11-25	9.50	9.50	9.25	9.25	11,028
2024-11-22	9.50	9.50	9.50	9.50	0
2024-11-21	9.50	9.50	9.50	9.50	0
2024-11-20	9.50	9.50	9.50	9.50	0
2024-11-19	9.50	9.50	9.50	9.50	0
2024-11-18	9.50	9.50	9.50	9.50	0
2024-11-15	9.50	9.50	9.50	9.50	0
2024-11-14	9.50	9.50	9.50	9.50	0
2024-11-13	9.50	9.50	9.50	9.50	0
2024-11-12	9.50	9.50	9.50	9.50	0
2024-11-11	9.50	9.50	9.50	9.50	3,010
2024-11-08	9.50	9.50	9.50	9.50	3,888
2024-11-07	9.50	9.50	9.50	9.50	0
2024-11-06	9.50	9.50	9.50	9.50	1,787
2024-11-05	9.50	9.50	9.50	9.50	0
2024-11-04	9.50	9.50	9.50	9.50	0
2024-11-01	9.50	9.50	9.50	9.50	19,792
2024-10-31	9.50	9.50	9.50	9.50	0
2024-10-30	9.50	9.50	9.50	9.50	45
2024-10-29	9.50	9.50	9.50	9.50	0
2024-10-28	9.50	9.50	9.50	9.50	1
2024-10-25	9.50	9.50	9.50	9.50	20,202
2024-10-24	9.50	9.50	9.50	9.50	0
2024-10-23	9.50	9.50	9.50	9.50	0
2024-10-22	9.50	9.50	9.50	9.50	5,853
2024-10-21	9.50	9.50	9.50	9.50	1
2024-10-18	9.50	9.50	9.50	9.50	517
2024-10-17	9.50	9.50	9.50	9.50	0
2024-10-16	9.50	9.50	9.50	9.50	0
2024-10-15	9.50	9.50	9.50	9.50	15,000
2024-10-14	9.50	9.50	9.50	9.50	0
2024-10-11	9.50	9.50	9.50	9.50	0
2024-10-10	9.50	9.50	9.50	9.50	0
2024-10-09	9.50	9.50	9.50	9.50	0
2024-10-08	9.50	9.50	9.50	9.50	2,236
2024-10-07	10.50	10.50	9.50	9.50	15,087
2024-10-04	10.50	10.50	10.50	10.50	0
2024-10-03	10.50	10.50	10.50	10.50	0
2024-10-02	10.50	10.50	10.50	10.50	0
2024-10-01	10.50	10.50	10.50	10.50	10,000
2024-09-30	10.50	10.50	10.50	10.50	3,000
2024-09-27	10.50	10.50	10.50	10.50	0
2024-09-26	10.50	10.50	10.50	10.50	0
2024-09-25	10.50	10.50	10.50	10.50	0
2024-09-24	10.50	10.50	10.50	10.50	0
2024-09-23	10.50	10.50	10.50	10.50	29,000
2024-09-20	10.50	10.50	10.50	10.50	20,000
2024-09-19	10.50	10.50	10.50	10.50	10,000
2024-09-18	10.50	10.50	10.50	10.50	10,292
2024-09-17	10.50	10.70	10.50	10.50	75,749
2024-09-16	10.50	10.50	10.50	10.50	0
2024-09-13	10.50	10.50	10.50	10.50	0
2024-09-12	10.50	10.50	10.50	10.50	1,000
2024-09-11	10.35	10.50	10.35	10.50	10,124
2024-09-10	9.75	10.50	9.75	10.35	34,946
2024-09-09	9.75	9.75	9.75	9.75	0
2024-09-06	9.75	9.75	9.75	9.75	192
2024-09-05	9.25	10.00	9.50	9.75	27,082
2024-09-04	9.50	9.50	9.50	9.50	0
2024-09-03	9.50	9.50	9.50	9.50	8,061
2024-09-02	9.50	9.50	9.50	9.50	0
2024-08-30	9.50	9.50	9.50	9.50	5,145
2024-08-29	8.75	9.75	8.75	9.50	71,814
2024-08-28	8.75	8.75	8.75	8.75	0
2024-08-27	8.75	8.75	8.75	8.75	165
2024-08-26	8.75	8.75	8.75	8.75	0
2024-08-23	8.75	8.75	8.75	8.75	20,000
2024-08-22	9.00	9.00	9.00	9.00	0
2024-08-21	9.00	9.00	9.00	9.00	0
2024-08-20	9.00	9.00	9.00	9.00	0
2024-08-19	9.00	9.00	9.00	9.00	2,240
2024-08-16	9.00	9.00	9.00	9.00	0
2024-08-15	9.00	9.00	9.00	9.00	0
2024-08-14	9.00	9.00	9.00	9.00	0
2024-08-13	9.00	9.00	9.00	9.00	0
2024-08-12	9.00	9.00	9.00	9.00	0
2024-08-09	9.00	9.00	9.00	9.00	0
2024-08-08	9.00	9.00	9.00	9.00	0
2024-08-07	9.00	9.00	9.00	9.00	0
2024-08-06	9.00	9.00	9.00	9.00	0
2024-08-05	9.00	9.00	9.00	9.00	0
2024-08-02	9.00	9.00	9.00	9.00	0
2024-08-01	9.00	9.00	9.00	9.00	1
2024-07-31	9.00	9.00	9.00	9.00	0
2024-07-30	9.00	9.00	9.00	9.00	0
2024-07-29	9.00	9.00	9.00	9.00	0
2024-07-26	9.00	9.00	9.00	9.00	0
2024-07-25	9.00	9.00	9.00	9.00	0
2024-07-24	9.00	9.00	9.00	9.00	5,040
2024-07-23	9.00	9.00	9.00	9.00	0
2024-07-22	9.00	9.00	9.00	9.00	19,351
2024-07-19	9.25	9.25	9.00	9.00	0
2024-07-18	9.00	9.00	9.00	9.00	0
2024-07-17	9.00	9.00	9.00	9.00	0
2024-07-16	9.00	9.00	9.00	9.00	0
2024-07-15	9.00	9.00	9.00	9.00	0
2024-07-12	9.00	9.00	9.00	9.00	0
2024-07-11	9.00	9.00	9.00	9.00	0
2024-07-10	9.00	9.00	9.00	9.00	1,664
2024-07-09	9.00	9.00	9.00	9.00	12
2024-07-08	9.00	9.00	9.00	9.00	5,603
2024-07-05	9.00	9.00	9.00	9.00	0
2024-07-04	9.00	9.00	9.00	9.00	0
2024-07-03	9.25	9.25	9.00	9.00	10,000
2024-07-02	9.25	9.25	9.25	9.25	0
2024-07-01	9.25	9.25	9.25	9.25	1,550
2024-06-28	9.25	9.25	9.25	9.25	0
2024-06-27	9.25	9.25	9.25	9.25	0
2024-06-26	9.50	9.50	9.25	9.25	0
2024-06-25	9.25	9.25	9.25	9.25	0
2024-06-24	9.25	9.25	9.25	9.25	1
2024-06-21	9.50	9.50	9.13	9.25	24,008
2024-06-20	9.50	9.50	9.50	9.50	3,170
2024-06-19	9.50	9.50	9.50	9.50	0
2024-06-18	9.50	9.50	9.50	9.50	0
2024-06-17	9.75	9.75	9.50	9.50	12,000
2024-06-14	9.75	9.75	9.75	9.75	0
2024-06-13	9.75	9.75	9.75	9.75	6,479
2024-06-12	9.75	9.75	9.75	9.75	0
2024-06-11	9.75	9.75	9.75	9.75	0
2024-06-10	9.75	9.75	9.75	9.75	3,210
2024-06-07	9.75	9.75	9.75	9.75	0
2024-06-06	9.75	9.75	9.75	9.75	0
2024-06-05	9.75	9.75	9.75	9.75	0
2024-06-04	9.75	9.75	9.75	9.75	0
2024-06-03	9.75	9.75	9.75	9.75	14,409
2024-05-31	9.75	9.75	9.75	9.75	0
2024-05-30	10.50	10.50	9.75	9.75	7,594
2024-05-29	10.50	10.50	10.50	10.50	4,093
2024-05-28	10.50	10.50	10.50	10.50	0
2024-05-27	10.50	10.50	10.50	10.50	0
2024-05-24	10.50	10.50	10.50	10.50	0
2024-05-23	10.50	10.50	10.50	10.50	4,000
2024-05-22	10.50	10.50	10.50	10.50	0
2024-05-21	10.50	10.50	10.50	10.50	2,631
2024-05-20	10.75	10.75	10.50	10.50	4,762
2024-05-17	10.75	10.75	10.75	10.75	0
2024-05-16	10.75	10.75	10.75	10.75	5,000
2024-05-15	10.75	10.75	10.75	10.75	2,500
2024-05-14	11.25	11.25	10.75	10.75	0
2024-05-13	11.25	11.25	11.25	11.25	45
2024-05-10	11.25	11.25	11.25	11.25	0
2024-05-09	11.25	11.25	11.25	11.25	11,867
2024-05-08	11.25	11.25	11.25	11.25	0
2024-05-07	11.50	11.50	11.25	11.25	18,749
2024-05-06	11.50	11.50	11.50	11.50	0
2024-05-03	11.50	11.50	11.50	11.50	0
2024-05-02	11.50	11.50	11.50	11.50	0
2024-05-01	11.50	11.50	11.50	11.50	0
2024-04-30	11.50	11.50	11.50	11.50	25,000
2024-04-29	11.50	11.50	11.50	11.50	15,000
2024-04-26	10.00	11.50	10.00	11.50	48,710
2024-04-25	9.00	9.50	9.00	9.50	7,000
2024-04-24	9.00	9.00	9.00	9.00	23,026
2024-04-23	9.00	9.00	9.00	9.00	0
2024-04-22	9.00	9.00	9.00	9.00	0
2024-04-19	9.50	9.50	9.00	9.00	15,000
2024-04-18	9.00	9.00	9.00	9.00	0
2024-04-17	9.00	9.00	9.00	9.00	0
2024-04-16	9.00	9.00	9.00	9.00	100
2024-04-15	9.00	9.00	9.00	9.00	0
2024-04-12	9.00	9.00	9.00	9.00	0
2024-04-11	9.00	9.00	9.00	9.00	0
2024-04-10	9.00	9.00	9.00	9.00	0
2024-04-09	9.00	9.00	9.00	9.00	0
2024-04-08	9.00	9.00	9.00	9.00	4,224
2024-04-05	9.00	9.00	9.00	9.00	0
2024-04-04	9.00	9.00	9.00	9.00	0
2024-04-03	9.00	9.00	9.00	9.00	38
2024-04-02	9.00	9.00	9.00	9.00	0
2024-04-01	9.00	9.00	9.00	9.00	0
2024-03-29	9.00	9.00	9.00	9.00	0
2024-03-28	9.00	9.00	9.00	9.00	0
2024-03-27	9.00	9.00	9.00	9.00	61,033
2024-03-26	10.50	10.50	9.00	9.00	29,013
2024-03-25	10.50	10.50	10.50	10.50	0
2024-03-22	10.50	10.50	10.50	10.50	0
2024-03-21	10.50	10.50	10.50	10.50	0
2024-03-20	10.50	10.50	10.50	10.50	0
2024-03-19	10.50	10.50	10.50	10.50	0
2024-03-18	10.50	10.50	10.50	10.50	2,000
2024-03-15	10.50	10.50	10.50	10.50	0
2024-03-14	10.50	10.50	10.50	10.50	10,071
2024-03-13	10.50	10.50	10.50	10.50	0
2024-03-12	10.50	10.50	10.50	10.50	10
2024-03-11	10.50	10.50	10.50	10.50	0
2024-03-08	10.50	10.50	10.50	10.50	0
2024-03-07	10.50	10.50	10.50	10.50	0
2024-03-06	10.50	10.50	10.50	10.50	0
2024-03-05	10.50	10.50	10.50	10.50	56
2024-03-04	10.50	10.50	10.50	10.50	0
2024-03-01	11.00	11.00	10.50	10.50	0
2024-02-29	11.00	11.00	11.00	11.00	0
2024-02-28	11.00	11.00	11.00	11.00	0
2024-02-27	11.00	11.00	11.00	11.00	0
2024-02-26	11.00	11.00	11.00	11.00	0
2024-02-23	11.00	11.00	11.00	11.00	0
2024-02-22	11.00	11.00	11.00	11.00	0
2024-02-21	11.00	11.00	11.00	11.00	0
2024-02-20	11.00	11.00	11.00	11.00	0
2024-02-19	11.00	11.00	11.00	11.00	0
2024-02-16	11.00	11.00	11.00	11.00	24,000
2024-02-15	11.50	11.50	11.00	11.00	22,034
2024-02-14	11.50	11.50	11.50	11.50	0
2024-02-13	11.50	11.50	11.50	11.50	1,021
2024-02-12	11.50	11.50	11.50	11.50	8
2024-02-09	11.50	11.50	11.50	11.50	0
2024-02-08	11.50	11.50	11.50	11.50	10,015
2024-02-07	11.50	11.50	11.50	11.50	0
2024-02-06	11.50	11.50	11.50	11.50	0
2024-02-05	11.50	11.50	11.50	11.50	26,034
2024-02-02	11.50	11.50	11.50	11.50	0
2024-02-01	11.50	11.50	11.50	11.50	10,000
2024-01-31	11.50	12.00	11.50	12.00	0
2024-01-30	11.50	12.00	11.50	12.00	10,000
2024-01-29	11.50	12.00	11.50	12.00	0
2024-01-26	11.50	12.00	11.50	12.00	0
2024-01-25	11.50	12.00	11.50	12.00	23,965
2024-01-24	11.50	12.00	11.50	12.00	0
2024-01-23	11.50	12.00	11.50	12.00	7
2024-01-22	11.50	11.50	11.50	11.50	10,000
2024-01-19	11.50	12.00	11.50	12.00	0
2024-01-18	11.50	11.50	11.50	11.50	0
2024-01-17	11.50	11.50	11.50	11.50	0
2024-01-16	11.50	11.50	11.50	11.50	0
2024-01-15	11.50	11.50	11.50	11.50	0
2024-01-12	12.50	12.50	11.50	11.50	25,000
2024-01-11	12.50	12.50	12.50	12.50	0
2024-01-10	12.50	12.50	12.50	12.50	0
2024-01-09	12.50	12.50	12.50	12.50	0
2024-01-08	12.50	12.50	12.50	12.50	0
2024-01-05	12.50	12.50	12.50	12.50	0
2024-01-04	12.50	12.50	12.50	12.50	3,000
2024-01-03	12.00	12.50	12.00	12.50	0
2024-01-02	12.50	12.50	12.50	12.50	0
2024-01-01	12.50	12.50	12.50	12.50	0
2023-12-29	12.50	12.50	12.50	12.50	0
2023-12-28	12.50	12.50	12.50	12.50	0
2023-12-27	12.00	12.50	12.00	12.50	0
2023-12-26	12.50	12.50	12.50	12.50	0
2023-12-25	12.50	12.50	12.50	12.50	0
2023-12-22	12.50	12.50	12.50	12.50	0
2023-12-21	12.50	12.50	12.50	12.50	0
2023-12-20	12.50	12.50	12.50	12.50	0
2023-12-19	12.50	12.50	12.50	12.50	3,940
2023-12-18	12.50	12.50	12.50	12.50	188
2023-12-15	12.50	12.50	12.50	12.50	0
2023-12-14	12.50	12.50	12.50	12.50	0
2023-12-13	12.50	12.50	12.50	12.50	0
2023-12-12	12.50	12.50	12.50	12.50	0
2023-12-11	12.50	12.50	12.50	12.50	0
2023-12-08	12.50	12.50	12.50	12.50	0
2023-12-07	12.50	12.50	12.50	12.50	0
2023-12-06	12.50	12.50	12.50	12.50	0
2023-12-05	12.50	12.50	12.50	12.50	0
2023-12-04	12.50	12.50	12.50	12.50	14,382
2023-12-01	12.50	12.50	12.50	12.50	2,300
2023-11-30	12.50	12.50	12.50	12.50	0
2023-11-29	12.50	12.50	12.50	12.50	0
2023-11-28	12.50	12.50	12.50	12.50	0
2023-11-27	12.50	12.50	12.50	12.50	0
2023-11-24	12.50	12.50	12.50	12.50	0
2023-11-23	12.50	12.50	12.50	12.50	500
2023-11-22	12.50	12.50	12.50	12.50	0
2023-11-21	12.50	12.50	12.50	12.50	188
2023-11-20	13.00	13.00	12.50	12.50	40,588
2023-11-17	13.00	13.00	13.00	13.00	0
2023-11-16	13.00	13.00	13.00	13.00	0
2023-11-15	13.00	13.00	13.00	13.00	0
2023-11-14	13.00	13.00	13.00	13.00	0
2023-11-13	13.00	13.00	13.00	13.00	0
2023-11-10	13.00	13.00	13.00	13.00	0
2023-11-09	13.00	13.00	13.00	13.00	2,240
2023-11-08	13.00	13.00	13.00	13.00	0
2023-11-07	13.00	13.00	13.00	13.00	0
2023-11-06	13.00	13.00	13.00	13.00	0
2023-11-03	13.00	13.00	13.00	13.00	0
2023-11-02	13.00	13.00	13.00	13.00	0
2023-11-01	13.00	13.00	13.00	13.00	0
2023-10-31	13.00	13.00	13.00	13.00	0
2023-10-30	13.00	13.00	13.00	13.00	0
2023-10-27	13.00	13.00	13.00	13.00	0
2023-10-26	13.00	13.00	13.00	13.00	0
2023-10-25	13.00	13.00	13.00	13.00	0
2023-10-24	13.00	13.00	13.00	13.00	0
2023-10-23	13.00	13.00	13.00	13.00	0
2023-10-20	13.00	13.00	13.00	13.00	0
2023-10-19	13.00	14.50	13.00	13.00	0
2023-10-18	13.00	13.00	13.00	13.00	0
2023-10-17	13.00	13.00	13.00	13.00	0
2023-10-16	13.00	13.00	13.00	13.00	0
2023-10-13	14.00	14.00	13.00	13.00	17,000
2023-10-12	14.00	14.00	14.00	14.00	0
2023-10-11	14.00	14.00	14.00	14.00	0
2023-10-10	14.00	14.00	14.00	14.00	0
2023-10-09	14.00	14.00	14.00	14.00	0
2023-10-06	14.00	14.00	14.00	14.00	0
2023-10-05	14.00	14.00	14.00	14.00	3,000
2023-10-04	14.00	14.00	14.00	14.00	0
2023-10-03	14.00	14.00	14.00	14.00	0
2023-10-02	14.00	14.00	14.00	14.00	14
2023-09-29	14.00	14.00	14.00	14.00	0
2023-09-28	14.00	14.00	14.00	14.00	0
2023-09-27	15.00	15.00	14.00	14.00	4,000
2023-09-26	14.50	12.70	12.70	12.70	8,210
2023-09-25	13.50	13.50	13.50	13.50	0
2023-09-22	13.50	13.50	13.50	13.50	0
2023-09-21	13.50	13.50	13.50	13.50	2,950
2023-09-20	13.50	13.50	13.50	13.50	54
2023-09-19	13.50	13.50	13.50	13.50	0
2023-09-18	13.50	13.50	13.50	13.50	0
2023-09-15	13.50	13.50	13.50	13.50	0
2023-09-14	13.50	13.50	13.50	13.50	0
2023-09-13	13.50	13.50	13.50	13.50	0
2023-09-12	13.50	13.50	13.50	13.50	0
2023-09-11	13.50	13.50	13.50	13.50	0
2023-09-08	13.50	13.50	13.50	13.50	0
2023-09-07	13.50	13.50	13.50	13.50	650
2023-09-06	13.50	13.50	13.50	13.50	0
2023-09-05	13.50	13.50	13.50	13.50	650
2023-09-04	13.50	13.50	13.50	13.50	2,003
2023-09-01	13.50	13.50	13.50	13.50	0
2023-08-31	13.50	13.50	13.50	13.50	0
2023-08-30	14.50	14.50	13.50	13.50	5,040
2023-08-29	14.50	14.50	14.50	14.50	0
2023-08-28	14.50	14.50	14.50	14.50	0
2023-08-25	14.50	14.50	14.50	14.50	0
2023-08-24	15.50	15.50	14.50	14.50	24,010
2023-08-23	15.50	15.50	15.50	15.50	0
2023-08-22	15.50	15.50	15.50	15.50	0
2023-08-21	16.50	16.50	15.50	15.50	2,000
2023-08-18	17.50	17.50	16.50	16.50	20,000
2023-08-17	17.50	17.50	17.50	17.50	0
2023-08-16	17.50	17.50	17.50	17.50	0
2023-08-15	17.50	17.50	17.50	17.50	0
2023-08-14	17.50	17.50	17.50	17.50	0
2023-08-11	17.50	17.50	17.50	17.50	0
2023-08-10	17.50	17.50	17.50	17.50	0
2023-08-09	17.50	17.50	17.50	17.50	1,950
2023-08-08	17.50	17.50	17.50	17.50	0
2023-08-07	17.50	17.50	17.50	17.50	6
2023-08-04	17.50	17.50	17.50	17.50	0
2023-08-03	17.50	17.50	17.50	17.50	0
2023-08-02	17.50	17.50	17.50	17.50	42
2023-08-01	17.50	17.50	17.50	17.50	0
2023-07-31	17.50	17.50	17.50	17.50	0
2023-07-28	17.50	17.50	17.50	17.50	1,250
2023-07-27	17.50	17.50	17.50	17.50	0
2023-07-26	17.50	17.50	17.50	17.50	54
2023-07-25	17.50	17.50	17.50	17.50	0
2023-07-24	17.50	17.50	17.50	17.50	4,617
2023-07-21	17.50	17.50	17.50	17.50	384
2023-07-20	17.50	17.50	17.50	17.50	0
2023-07-19	17.50	17.50	17.50	17.50	0
2023-07-18	17.50	17.50	17.50	17.50	0
2023-07-17	17.50	17.50	17.50	17.50	0
2023-07-14	17.50	17.50	17.50	17.50	0
2023-07-13	17.50	17.50	17.50	17.50	135
2023-07-12	17.50	17.50	17.50	17.50	0
2023-07-11	17.50	17.50	17.50	17.50	25
2023-07-10	17.50	17.50	17.50	17.50	0
2023-07-07	17.50	17.50	17.50	17.50	0
2023-07-06	17.50	17.50	17.50	17.50	0
2023-07-05	17.50	17.50	17.50	17.50	0
2023-07-04	17.50	17.50	17.50	17.50	0
2023-07-03	17.50	17.50	17.50	17.50	0
2023-06-30	17.50	17.50	17.50	17.50	0
2023-06-29	17.50	17.50	17.50	17.50	0
2023-06-28	17.50	17.50	17.50	17.50	0
2023-06-27	18.00	18.00	17.50	17.50	23,743
2023-06-26	18.00	18.00	18.00	18.00	0
2023-06-23	18.00	18.00	18.00	18.00	5,912
2023-06-22	18.00	18.00	18.00	18.00	0
2023-06-21	18.00	18.00	18.00	18.00	0
2023-06-20	18.00	18.00	18.00	18.00	4,876
2023-06-19	18.00	18.00	18.00	18.00	7
2023-06-16	18.00	18.00	18.00	18.00	1,399
2023-06-15	18.00	18.00	18.00	18.00	0
2023-06-14	18.00	18.00	18.00	18.00	0
2023-06-13	18.50	19.00	19.00	19.00	11,500
2023-06-12	18.50	18.50	18.50	18.50	0
2023-06-09	18.50	18.50	18.50	18.50	0
2023-06-08	18.50	18.50	18.50	18.50	0
2023-06-07	18.50	18.50	18.50	18.50	0
2023-06-06	18.50	18.50	18.50	18.50	47
2023-06-05	18.50	18.50	18.50	18.50	0
2023-06-02	18.50	18.50	18.50	18.50	0
2023-06-01	19.50	19.50	18.50	18.50	5,300
2023-05-31	19.50	19.50	19.50	19.50	0
2023-05-30	19.50	19.50	19.50	19.50	15
2023-05-29	19.50	19.50	19.50	19.50	0
2023-05-26	19.50	19.50	19.50	19.50	0
2023-05-25	19.50	19.50	19.50	19.50	990
2023-05-24	19.50	19.50	19.50	19.50	500
2023-05-23	19.50	19.50	19.00	19.50	4,000
2023-05-22	19.50	19.50	19.50	19.50	11
2023-05-19	19.50	19.50	19.50	19.50	0
2023-05-18	19.50	19.50	19.50	19.50	0
2023-05-17	19.50	19.50	19.50	19.50	8,718
2023-05-16	20.00	20.00	19.50	19.50	15,926
2023-05-15	20.00	20.00	20.00	20.00	7
2023-05-12	20.00	20.00	20.00	20.00	0
2023-05-11	20.00	20.00	20.00	20.00	0
2023-05-10	20.00	20.00	20.00	20.00	4,000
2023-05-09	20.00	20.00	20.00	20.00	0
2023-05-08	20.00	20.00	20.00	20.00	0
2023-05-05	20.00	20.00	20.00	20.00	0
2023-05-04	20.00	20.00	20.00	20.00	0
2023-05-03	20.00	20.00	20.00	20.00	5,000
2023-05-02	20.00	21.00	21.00	21.00	4,000
2023-05-01	20.00	20.00	20.00	20.00	0
2023-04-28	20.00	20.00	20.00	20.00	0
2023-04-27	19.50	20.00	19.50	20.00	25,849
2023-04-26	19.50	19.50	19.50	19.50	0
2023-04-25	18.50	19.50	18.50	19.50	17,500
2023-04-24	18.50	18.50	18.50	18.50	3,432
2023-04-21	18.50	18.50	18.50	18.50	0
2023-04-20	18.50	18.50	18.50	18.50	0
2023-04-19	18.50	18.50	18.50	18.50	0
2023-04-18	19.00	19.00	18.50	18.50	6,842
2023-04-17	18.50	19.00	18.50	19.00	12,000
2023-04-14	18.50	18.50	18.50	18.50	0
2023-04-13	18.50	18.50	18.50	18.50	0
2023-04-12	18.50	18.50	18.50	18.50	42
2023-04-11	19.50	19.50	18.50	18.50	0
2023-04-10	19.50	19.50	19.50	19.50	0
2023-04-07	19.50	19.50	19.50	19.50	0
2023-04-06	19.50	19.50	19.50	19.50	0
2023-04-05	19.50	19.50	19.50	19.50	0
2023-04-04	19.50	19.50	19.50	19.50	0
2023-04-03	19.50	19.50	19.50	19.50	467
2023-03-31	19.50	19.50	19.50	19.50	0
2023-03-30	20.50	20.50	19.50	19.50	15,000
2023-03-29	18.50	18.50	18.50	18.50	0
2023-03-28	18.50	18.50	18.50	18.50	0
2023-03-27	18.50	18.50	18.50	18.50	942
2023-03-24	18.50	18.50	18.50	18.50	0
2023-03-23	18.50	18.50	18.50	18.50	0
2023-03-22	18.50	18.50	18.50	18.50	2,132
2023-03-21	18.50	18.50	18.50	18.50	0
2023-03-20	18.50	18.50	18.50	18.50	0
2023-03-17	18.50	18.50	18.50	18.50	0
2023-03-16	18.50	16.80	16.80	18.50	1,792
2023-03-15	18.50	18.50	18.00	18.50	5,000
2023-03-14	18.50	18.50	18.50	18.50	0
2023-03-13	18.50	18.50	18.50	18.50	100
2023-03-10	18.50	18.50	18.50	18.50	0
2023-03-09	18.50	18.50	18.50	18.50	0
2023-03-08	18.50	18.50	18.50	18.50	1,941
2023-03-07	18.50	18.50	18.50	18.50	0
2023-03-06	18.50	18.50	18.50	18.50	0
2023-03-03	18.50	18.50	18.50	18.50	0
2023-03-02	18.50	18.50	18.50	18.50	0
2023-03-01	18.50	18.50	18.50	18.50	0
2023-02-28	18.50	18.50	18.50	18.50	0
2023-02-27	18.50	18.50	18.50	18.50	0
2023-02-24	18.50	18.50	18.50	18.50	9
2023-02-23	18.50	18.50	18.50	18.50	2,728
2023-02-22	19.00	19.00	18.50	18.50	600
2023-02-21	21.00	21.00	18.50	19.00	44,823
2023-02-20	21.00	21.00	21.00	21.00	9
2023-02-17	21.00	21.00	21.00	21.00	600
2023-02-16	19.00	21.00	19.00	21.00	64,525
2023-02-15	18.50	19.50	18.50	19.00	1,000
2023-02-14	18.50	18.50	18.50	18.50	5,000
2023-02-13	18.50	18.50	18.50	18.50	25,435
2023-02-10	18.50	16.80	16.80	18.50	130
2023-02-09	18.50	18.50	18.50	18.50	1,600
2023-02-08	19.50	19.50	18.00	18.50	37,025
2023-02-07	19.50	19.50	19.50	19.50	0
2023-02-06	17.50	19.50	17.50	19.50	18,933
2023-02-03	15.50	17.50	15.50	17.50	5,909
2023-02-02	14.00	15.50	14.00	15.50	10,000
2023-02-01	15.50	15.50	14.00	14.00	10,218
2023-01-31	15.50	15.50	15.50	15.50	0
2023-01-30	15.50	15.50	15.50	15.50	0
2023-01-27	15.50	15.50	15.50	15.50	0
2023-01-26	15.50	15.50	15.50	15.50	0
2023-01-25	15.50	15.50	15.50	15.50	0
2023-01-24	15.50	15.50	15.50	15.50	0
2023-01-23	15.50	15.50	15.50	15.50	0
2023-01-20	15.50	15.50	15.50	15.50	0
2023-01-19	15.50	15.50	15.50	15.50	0
2023-01-18	14.50	15.50	14.50	15.50	2,573
2023-01-17	14.50	14.50	14.50	14.50	0
2023-01-16	14.50	14.50	14.50	14.50	0
2023-01-13	14.50	14.50	14.50	14.50	0
2023-01-12	14.50	14.50	14.50	14.50	0
2023-01-11	14.50	14.50	14.50	14.50	0
2023-01-10	14.50	14.50	14.50	14.50	0
2023-01-09	14.50	14.50	14.50	14.50	430
2023-01-06	14.50	14.50	14.50	14.50	0
2023-01-05	14.50	14.50	14.50	14.50	0
2023-01-04	14.50	14.50	14.50	14.50	0
2023-01-03	14.50	14.50	14.50	14.50	0
2023-01-02	14.50	14.50	14.50	14.50	0
2022-12-30	14.50	14.50	14.50	14.50	0
2022-12-29	14.50	14.50	14.50	14.50	0
2022-12-28	14.50	14.50	14.50	14.50	0
2022-12-27	14.50	14.50	14.50	14.50	0
2022-12-26	14.50	14.50	14.50	14.50	0
2022-12-23	14.50	14.50	14.50	14.50	0
2022-12-22	14.50	14.50	14.50	14.50	0
2022-12-21	14.50	14.50	14.50	14.50	532
2022-12-20	14.50	14.50	14.50	14.50	0
2022-12-19	14.50	14.50	14.50	14.50	0
2022-12-16	14.50	14.50	14.50	14.50	532
2022-12-15	14.50	14.50	14.50	14.50	62
2022-12-14	14.50	14.50	14.50	14.50	0
2022-12-13	14.50	14.50	14.50	14.50	161
2022-12-12	14.50	14.50	14.50	14.50	0
2022-12-09	14.50	14.50	14.50	14.50	241
2022-12-08	14.50	14.50	14.50	14.50	0
2022-12-07	15.50	15.50	14.50	14.50	0
2022-12-06	15.50	15.50	15.50	15.50	0
2022-12-05	15.50	15.50	15.50	15.50	0
2022-12-02	15.50	15.50	15.50	15.50	0
2022-12-01	15.50	15.50	15.50	15.50	0
2022-11-30	15.50	15.50	15.50	15.50	0
2022-11-29	15.50	15.50	15.50	15.50	0
2022-11-28	15.50	15.50	15.50	15.50	0
2022-11-25	16.00	16.00	15.50	15.50	4,652
2022-11-24	16.00	16.00	16.00	16.00	0
2022-11-23	16.00	16.00	16.00	16.00	0
2022-11-22	16.00	16.00	16.00	16.00	0
2022-11-21	16.00	16.00	16.00	16.00	0
2022-11-18	16.00	16.00	16.00	16.00	3,808
2022-11-17	16.00	16.00	16.00	16.00	0
2022-11-16	16.00	16.00	16.00	16.00	1,928
2022-11-15	16.50	16.50	16.00	16.00	0
2022-11-14	15.50	16.00	15.50	16.00	0
2022-11-11	14.50	15.50	14.50	15.50	3,369
2022-11-10	13.50	14.50	13.50	14.50	50,000
2022-11-09	13.50	13.50	13.50	13.50	0
2022-11-08	13.50	13.50	13.50	13.50	0
2022-11-07	13.00	13.50	13.00	13.50	10
2022-11-04	13.00	13.00	13.00	13.00	15,858
2022-11-03	13.00	13.00	13.00	13.00	0
2022-11-02	13.00	13.00	13.00	13.00	0
2022-11-01	13.00	13.00	13.00	13.00	1,898
2022-10-31	13.00	13.00	13.00	13.00	0
2022-10-28	13.00	13.00	13.00	13.00	1,021
2022-10-27	13.00	13.00	13.00	13.00	0
2022-10-26	13.00	13.00	13.00	13.00	0
2022-10-25	14.00	14.00	13.00	13.00	212
2022-10-24	14.00	14.00	14.00	14.00	0
2022-10-21	14.00	14.00	14.00	14.00	0
2022-10-20	14.00	14.00	14.00	14.00	0
2022-10-19	14.00	14.00	14.00	14.00	0
2022-10-18	14.00	14.00	14.00	14.00	1,500
2022-10-17	14.00	14.00	14.00	14.00	0
2022-10-14	14.00	14.00	14.00	14.00	0
2022-10-13	14.00	14.00	14.00	14.00	0
2022-10-12	14.00	14.00	14.00	14.00	0
2022-10-11	16.50	16.50	14.00	14.00	51
2022-10-10	16.50	16.50	16.50	16.50	0
2022-10-07	16.50	16.50	16.50	16.50	0
2022-10-06	16.50	16.50	16.50	16.50	3,235
2022-10-05	16.50	16.50	16.50	16.50	0
2022-10-04	16.50	16.50	16.50	16.50	0
2022-10-03	16.50	16.50	16.50	16.50	2,788
2022-09-30	16.50	16.50	16.50	16.50	1,719
2022-09-29	16.50	16.50	16.50	16.50	0
2022-09-28	16.75	16.75	16.50	16.50	29,000
2022-09-27	16.75	16.75	16.75	16.75	0
2022-09-26	16.75	16.75	16.75	16.75	6,767
2022-09-23	16.25	16.75	16.25	16.75	40,000
2022-09-22	16.50	16.50	16.25	16.25	0
2022-09-21	18.00	18.00	16.50	16.50	25,906
2022-09-20	19.50	19.50	18.00	18.00	70,036
2022-09-19	19.50	19.50	19.50	19.50	0
2022-09-16	19.50	19.50	19.50	19.50	5,000
2022-09-15	19.50	19.50	19.50	19.50	0
2022-09-14	19.50	19.50	19.50	19.50	0
2022-09-13	19.50	19.50	19.50	19.50	0
2022-09-12	19.50	19.50	19.50	19.50	0
2022-09-09	19.50	19.50	19.50	19.50	0
2022-09-08	19.50	19.50	19.50	19.50	0
2022-09-07	19.00	19.50	19.00	19.50	15,000
2022-09-06	19.00	19.50	19.00	19.00	10,152
2022-09-05	19.00	19.00	19.00	19.00	0
2022-09-02	19.50	19.50	19.00	19.00	15,000
2022-09-01	19.00	19.50	19.00	19.50	0
2022-08-31	19.00	19.00	19.00	19.00	0
2022-08-30	19.00	19.00	19.00	19.00	0
2022-08-29	19.00	19.00	19.00	19.00	0
2022-08-26	19.00	19.00	19.00	19.00	0
2022-08-25	19.00	19.00	19.00	19.00	0
2022-08-24	19.00	19.00	19.00	19.00	0
2022-08-23	19.00	19.00	19.00	19.00	0
2022-08-22	19.00	19.00	19.00	19.00	0
2022-08-19	19.00	19.00	19.00	19.00	0
2022-08-18	20.00	20.00	19.00	19.00	32,000
2022-08-17	20.00	20.00	20.00	20.00	0
2022-08-16	20.00	20.00	20.00	20.00	0
2022-08-15	20.00	20.00	20.00	20.00	0
2022-08-12	20.00	20.00	20.00	20.00	0
2022-08-11	20.00	20.00	20.00	20.00	0
2022-08-10	20.50	20.50	20.00	20.00	0
2022-08-09	21.50	21.50	20.50	20.50	7,000
2022-08-08	21.50	21.50	21.50	21.50	0
2022-08-05	21.50	21.50	21.50	21.50	0
2022-08-04	21.50	21.50	21.50	21.50	1,600
2022-08-03	21.50	21.50	21.50	21.50	0
2022-08-02	21.50	21.50	21.50	21.50	0
2022-08-01	22.00	22.00	21.00	21.50	0
2022-07-29	21.50	21.50	21.50	21.50	1,600
2022-07-28	21.50	21.50	21.50	21.50	0
2022-07-27	21.50	21.50	21.50	21.50	0
2022-07-26	21.50	21.50	21.50	21.50	0
2022-07-25	21.50	21.50	21.50	21.50	0
2022-07-22	21.50	21.50	21.50	21.50	2,293
2022-07-21	21.50	21.50	21.50	21.50	0
2022-07-20	21.50	21.50	21.50	21.50	9,199
2022-07-19	21.50	21.50	21.50	21.50	5
2022-07-18	21.50	21.50	21.50	21.50	2,272
2022-07-15	21.50	21.50	21.50	21.50	0
2022-07-14	21.50	21.50	21.50	21.50	0
2022-07-13	21.50	21.50	21.50	21.50	0
2022-07-12	21.50	21.50	21.50	21.50	0
2022-07-11	21.50	21.50	21.50	21.50	2,308
2022-07-08	21.50	21.50	21.50	21.50	3,801
2022-07-07	21.50	21.50	21.50	21.50	0
2022-07-06	21.50	21.50	21.50	21.50	400
2022-07-05	21.50	21.50	21.50	21.50	0
2022-07-04	21.50	21.50	21.50	21.50	0
2022-07-01	21.50	21.50	21.50	21.50	0
2022-06-30	21.50	21.50	21.50	21.50	0
2022-06-29	21.50	21.50	21.50	21.50	0
2022-06-28	21.50	21.50	21.50	21.50	6,221
2022-06-27	21.50	21.50	21.00	21.50	0
2022-06-24	21.50	21.50	21.50	21.50	0
2022-06-23	21.50	21.50	21.50	21.50	0
2022-06-22	21.50	21.50	21.50	21.50	0
2022-06-21	21.00	21.00	21.00	21.50	1,311
2022-06-20	21.50	21.50	21.50	21.50	0
2022-06-17	22.50	22.50	21.50	21.50	5,000
2022-06-16	22.50	22.50	22.50	22.50	28
2022-06-15	22.50	22.50	22.50	22.50	23,995
2022-06-14	21.00	21.00	21.00	21.00	0
2022-06-13	21.00	21.00	21.00	21.00	0
2022-06-10	21.00	21.00	21.00	21.00	2,797
2022-06-09	21.00	21.00	21.00	21.00	0
2022-06-08	21.00	21.00	21.00	21.00	0
2022-06-07	21.00	21.00	21.00	21.00	0
2022-06-06	21.00	21.00	21.00	21.00	0
2022-06-03	21.00	21.00	21.00	21.00	0
2022-06-02	21.00	21.00	21.00	21.00	0
2022-06-01	21.50	21.50	21.00	21.00	1,628
2022-05-31	21.50	21.50	21.50	21.50	0
2022-05-30	20.50	22.00	20.50	21.50	22,500
2022-05-27	20.50	20.50	20.50	20.50	1,813
2022-05-26	21.50	21.50	20.50	20.50	8,913
2022-05-25	21.50	21.50	21.50	21.50	0
2022-05-24	21.50	21.50	21.50	21.50	0
2022-05-23	21.50	21.50	21.50	21.50	0
2022-05-20	21.50	21.50	21.50	21.50	0
2022-05-19	21.50	21.50	21.50	21.50	0
2022-05-18	21.50	21.50	21.50	21.50	1,320
2022-05-17	21.50	21.50	20.00	21.50	14,400
2022-05-16	21.50	21.50	21.50	21.50	32
2022-05-13	21.50	21.50	21.50	21.50	27
2022-05-12	21.50	21.50	20.00	21.50	0
2022-05-11	21.50	21.50	21.50	21.50	0
2022-05-10	21.50	21.50	21.50	21.50	0
2022-05-09	21.50	21.50	21.50	21.50	0
2022-05-06	21.50	21.50	21.50	21.50	270
2022-05-05	21.50	21.50	21.50	21.50	0
2022-05-04	21.50	21.50	21.50	21.50	0
2022-05-03	21.50	21.50	21.50	21.50	0
2022-05-02	21.50	21.50	21.50	21.50	0
2022-04-29	21.50	21.50	21.50	21.50	400
2022-04-28	21.50	21.50	21.50	21.50	0
2022-04-27	21.50	21.50	21.50	21.50	0
2022-04-26	20.50	21.50	20.50	21.50	9,072
2022-04-25	21.50	21.50	21.50	21.50	0
2022-04-22	21.50	21.50	21.50	21.50	1,739
2022-04-21	21.50	21.50	21.50	21.50	0
2022-04-20	21.50	21.50	21.50	21.50	5,238
2022-04-19	21.50	21.50	20.00	21.50	0
2022-04-18	21.50	21.50	21.50	21.50	0
2022-04-15	21.50	21.50	21.50	21.50	0
2022-04-14	19.50	21.50	18.00	21.50	37,986
2022-04-13	19.50	19.50	19.50	19.50	0
2022-04-12	19.50	19.50	18.00	19.50	0
2022-04-11	19.50	19.50	19.50	19.50	0
2022-04-08	19.50	19.50	19.50	19.50	0
2022-04-07	19.50	19.50	19.50	19.50	0
2022-04-06	19.50	19.50	19.50	19.50	9,960
2022-04-05	20.50	20.50	19.50	19.50	19,969
2022-04-04	20.50	20.50	20.50	20.50	0
2022-04-01	21.00	21.00	20.50	20.50	28,659
2022-03-31	21.00	21.00	20.00	21.00	17,750
2022-03-30	21.00	21.00	21.00	21.00	0
2022-03-29	21.00	21.00	20.00	21.00	0
2022-03-28	21.00	21.00	21.00	21.00	1,650
2022-03-25	21.00	21.00	21.00	21.00	7,000
2022-03-24	21.00	21.00	21.00	21.00	0
2022-03-23	21.00	21.00	21.00	21.00	4,679
2022-03-22	20.50	21.50	20.50	21.00	5,000
2022-03-21	20.50	20.50	20.50	20.50	0
2022-03-18	20.50	20.50	20.50	20.50	1,720
2022-03-17	20.50	20.50	20.50	20.50	4,852
2022-03-16	20.50	20.50	20.50	20.50	0
2022-03-15	20.50	20.50	20.50	20.50	0
2022-03-14	20.50	20.50	20.50	20.50	50,000
2022-03-11	20.00	20.50	20.00	20.50	0
2022-03-10	20.50	20.50	20.00	20.00	16,894
2022-03-09	20.00	20.50	20.00	20.50	40,947
2022-03-08	20.50	20.50	20.00	20.00	0
2022-03-07	20.50	20.50	20.50	20.50	0
2022-03-04	21.50	21.50	20.50	20.50	14,142
2022-03-03	21.50	21.50	21.50	21.50	0
2022-03-02	21.50	21.50	21.50	21.50	0
2022-03-01	21.50	21.50	21.50	21.50	0
2022-02-28	21.50	21.50	21.50	21.50	0
2022-02-25	21.50	21.50	21.50	21.50	0
2022-02-24	21.50	21.50	21.50	21.50	0
2022-02-23	21.50	21.50	21.50	21.50	0
2022-02-22	21.50	21.50	21.50	21.50	0
2022-02-21	21.50	21.50	20.00	21.50	15,000
2022-02-18	21.50	21.50	20.00	21.50	0
2022-02-17	21.50	21.50	21.50	21.50	15,250
2022-02-16	21.50	21.50	21.50	21.50	0
2022-02-15	24.00	24.00	21.00	21.50	23,523
2022-02-14	24.00	24.00	24.00	24.00	0
2022-02-11	24.00	24.00	24.00	24.00	0
2022-02-10	24.00	24.00	24.00	24.00	10,000
2022-02-09	24.00	24.00	24.00	24.00	0
2022-02-08	24.00	24.00	24.00	24.00	0
2022-02-07	24.00	24.00	24.00	24.00	0
2022-02-04	23.00	24.00	23.00	24.00	0
2022-02-03	23.00	23.00	23.00	23.00	0
2022-02-02	21.00	22.00	21.00	22.00	0
2022-02-01	21.00	21.00	21.00	21.00	5,000
2022-01-31	20.00	21.00	20.00	21.00	4,750
2022-01-28	19.00	20.00	19.00	20.00	10,000
2022-01-27	21.00	21.00	19.00	19.00	2,000
2022-01-26	21.00	21.00	20.00	21.00	0
2022-01-25	21.00	21.00	21.00	21.00	0
2022-01-24	21.00	21.00	21.00	21.00	0
2022-01-21	23.50	23.50	21.00	21.00	816
2022-01-20	23.50	23.50	23.50	23.50	9,637
2022-01-19	23.50	23.50	23.50	23.50	0
2022-01-18	21.00	21.00	21.00	21.00	0
2022-01-17	21.00	21.00	21.00	21.00	0
2022-01-14	21.00	21.00	21.00	21.00	0
2022-01-13	21.00	21.00	21.00	21.00	0
2022-01-12	21.00	21.00	21.00	21.00	0
2022-01-11	21.00	21.00	21.00	21.00	0
2022-01-10	21.00	21.60	21.60	21.60	22
2022-01-07	21.00	21.00	20.00	21.00	0
2022-01-06	21.00	21.00	21.00	21.00	0
2022-01-05	21.00	21.00	21.00	21.00	0
2022-01-04	21.00	21.00	21.00	21.00	0
2022-01-03	21.00	21.00	21.00	21.00	0
2021-12-31	21.00	21.00	21.00	21.00	0
2021-12-30	21.00	21.00	20.00	21.00	0
2021-12-29	21.00	21.00	21.00	21.00	5,652
2021-12-28	21.00	21.00	21.00	21.00	0
2021-12-27	21.00	21.00	21.00	21.00	0
2021-12-24	21.00	21.00	21.00	21.00	0
2021-12-23	21.00	21.00	21.00	21.00	0
2021-12-22	21.00	21.00	21.00	21.00	0
2021-12-21	21.00	21.00	21.00	21.00	0
2021-12-20	21.00	21.00	21.00	21.00	0
2021-12-17	21.00	21.00	21.00	21.00	0
2021-12-16	21.00	21.00	21.00	21.00	0
2021-12-15	21.00	21.00	21.00	21.00	0
2021-12-14	21.00	21.00	21.00	21.00	0
2021-12-13	21.00	21.00	21.00	21.00	0
2021-12-10	21.00	21.00	21.00	21.00	5,035
2021-12-09	20.50	21.00	21.00	21.00	2,500
2021-12-08	21.00	21.00	20.50	20.50	13,000
2021-12-07	21.50	21.00	20.50	20.50	32,005
2021-12-06	19.00	19.00	19.00	19.00	0
2021-12-03	19.00	19.00	19.00	19.00	0
2021-12-02	19.00	19.00	19.00	19.00	0
2021-12-01	19.00	19.00	18.00	19.00	0
2021-11-30	19.00	19.00	19.00	19.00	0
2021-11-29	19.00	19.00	19.00	19.00	0
2021-11-26	19.00	19.00	19.00	19.00	0
2021-11-25	19.00	19.00	19.00	19.00	546
2021-11-24	19.00	19.00	18.00	19.00	0
2021-11-23	19.00	19.00	19.00	19.00	0
2021-11-22	19.00	19.00	19.00	19.00	0
2021-11-19	19.00	19.00	19.00	19.00	0
2021-11-18	19.00	19.00	19.00	19.00	0
2021-11-17	19.00	19.00	19.00	19.00	0
2021-11-16	19.00	19.50	19.50	19.00	4,554
2021-11-15	19.00	19.00	19.00	19.00	0
2021-11-12	19.00	19.00	19.00	19.00	0
2021-11-11	20.50	20.50	19.00	19.00	0
2021-11-10	20.50	20.50	20.50	20.50	116
2021-11-09	20.50	20.50	20.50	20.50	1,790
2021-11-08	20.50	20.50	20.50	20.50	0
2021-11-05	20.50	20.50	20.50	20.50	0
2021-11-04	20.50	20.50	20.50	20.50	0
2021-11-03	20.50	20.50	20.50	20.50	0
2021-11-02	20.50	20.50	20.50	20.50	205
2021-11-01	20.50	20.50	20.50	20.50	0
2021-10-29	20.50	20.50	20.50	20.50	0
2021-10-28	20.50	20.50	20.50	20.50	0
2021-10-27	20.50	20.50	20.50	20.50	0
2021-10-26	20.50	20.50	20.50	20.50	0
2021-10-25	20.50	20.50	20.50	20.50	0
2021-10-22	20.50	20.50	20.50	20.50	0
2021-10-21	20.50	20.50	20.50	20.50	0
2021-10-20	20.50	20.50	20.50	20.50	0
2021-10-19	20.50	20.50	20.50	20.50	3,591
2021-10-18	20.50	20.50	20.50	20.50	0
2021-10-15	20.50	20.50	20.50	20.50	0
2021-10-14	20.50	20.50	20.50	20.50	180
2021-10-13	20.50	20.50	20.50	20.50	0
2021-10-12	20.50	20.50	20.50	20.50	0
2021-10-11	21.50	21.50	20.50	20.50	0
2021-10-08	21.50	21.50	21.50	21.50	0
2021-10-07	21.50	21.50	21.50	21.50	0
2021-10-06	21.50	21.50	21.50	21.50	11
2021-10-05	22.00	22.00	21.50	21.50	0
2021-10-04	22.50	22.50	22.00	22.00	10,000
2021-10-01	22.50	22.50	22.50	22.50	500
2021-09-30	21.50	22.50	21.50	22.50	0
2021-09-29	21.50	21.50	21.50	21.50	0
2021-09-28	21.50	21.50	20.00	21.50	0
2021-09-27	21.50	21.50	20.00	21.50	0
2021-09-24	21.50	21.50	20.00	21.50	0
2021-09-23	22.50	22.50	20.50	21.50	30,000
2021-09-22	22.50	22.50	22.50	22.50	0
2021-09-21	22.50	22.50	22.50	22.50	0
2021-09-20	22.50	22.50	22.50	22.50	0
2021-09-17	24.00	24.00	22.50	22.50	7,213
2021-09-16	24.00	24.00	24.00	24.00	0
2021-09-15	24.00	24.00	24.00	24.00	0
2021-09-14	24.00	24.00	24.00	24.00	0
2021-09-13	24.00	24.00	24.00	24.00	0
2021-09-10	24.00	24.00	24.00	24.00	0
2021-09-09	24.00	24.00	24.00	24.00	180
2021-09-08	24.00	24.00	24.00	24.00	0
2021-09-07	24.00	24.00	24.00	24.00	0
2021-09-06	24.00	24.00	24.00	24.00	0
2021-09-03	24.00	24.00	24.00	24.00	0
2021-09-02	24.00	24.00	24.00	24.00	0
2021-09-01	24.00	24.00	24.00	24.00	0
2021-08-31	24.00	24.00	24.00	24.00	0
2021-08-30	24.00	24.00	24.00	24.00	0
2021-08-27	24.00	24.00	24.00	24.00	1,386
2021-08-26	24.00	24.00	24.00	24.00	81
2021-08-25	24.00	24.00	24.00	24.00	0
2021-08-24	24.00	24.00	24.00	24.00	0
2021-08-23	24.50	24.50	24.00	24.00	5,541
2021-08-20	24.50	24.50	24.50	24.50	0
2021-08-19	24.50	24.50	24.50	24.50	0
2021-08-18	24.50	24.50	24.50	24.50	8,840
2021-08-17	24.50	24.50	24.50	24.50	0
2021-08-16	24.00	24.50	24.00	24.50	6,000
2021-08-13	24.00	24.00	24.00	24.00	0
2021-08-12	24.00	24.00	24.00	24.00	0
2021-08-11	24.00	24.00	24.00	24.00	0
2021-08-10	24.00	24.00	24.00	24.00	0
2021-08-09	24.00	24.00	22.00	24.00	0
2021-08-06	24.00	24.00	24.00	24.00	0
2021-08-05	24.00	24.00	24.00	24.00	0
2021-08-04	24.00	24.00	24.00	24.00	0
2021-08-03	24.00	24.00	24.00	24.00	0
2021-08-02	23.00	24.00	23.00	24.00	0
2021-07-30	23.00	23.00	23.00	23.00	0
2021-07-29	23.00	23.00	23.00	23.00	0
2021-07-28	23.00	23.00	23.00	23.00	10
2021-07-27	23.00	23.00	23.00	23.00	0
2021-07-26	23.00	23.00	23.00	23.00	22
2021-07-23	23.00	23.00	23.00	23.00	0
2021-07-22	23.00	23.00	23.00	23.00	0
2021-07-21	23.00	23.00	23.00	23.00	0
2021-07-20	23.00	23.00	23.00	23.00	0
2021-07-19	23.00	23.00	23.00	23.00	434
2021-07-16	23.00	23.00	23.00	23.00	0
2021-07-15	23.00	23.00	23.00	23.00	0
2021-07-14	23.00	23.00	23.00	23.00	5,988
2021-07-13	23.00	23.00	23.00	23.00	0
2021-07-12	23.00	23.00	23.00	23.00	0
2021-07-09	23.00	23.00	23.00	23.00	0
2021-07-08	23.00	23.00	21.00	23.00	0
2021-07-07	23.00	23.00	21.00	23.00	537
2021-07-06	23.00	23.00	23.00	23.00	1,444
2021-07-05	23.00	23.00	21.00	23.00	0
2021-07-02	23.00	23.00	23.00	23.00	0
2021-07-01	23.00	23.00	23.00	23.00	0
2021-06-30	23.00	23.00	23.00	23.00	0
2021-06-29	23.00	23.00	23.00	23.00	0
2021-06-28	23.00	23.00	23.00	23.00	0
2021-06-25	23.00	23.00	23.00	23.00	0
2021-06-24	23.00	23.00	23.00	23.00	0
2021-06-23	23.00	23.00	23.00	23.00	192
2021-06-22	23.00	23.00	23.00	23.00	0
2021-06-21	23.00	23.00	23.00	23.00	0
2021-06-18	23.00	24.00	23.00	23.00	9,980
2021-06-17	22.00	23.00	22.00	23.00	2,066
2021-06-16	24.00	24.00	22.00	22.00	0
2021-06-15	24.00	24.00	24.00	24.00	0
2021-06-14	24.00	24.00	24.00	24.00	0
2021-06-11	24.00	24.00	24.00	24.00	0
2021-06-10	24.00	24.00	22.00	24.00	1,184
2021-06-09	24.00	24.00	24.00	24.00	1,377
2021-06-08	24.00	24.00	24.00	24.00	0
2021-06-07	24.00	24.00	24.00	24.00	0
2021-06-04	23.00	24.00	23.00	24.00	0
2021-06-03	23.00	23.00	23.00	23.00	0
2021-06-02	24.00	24.00	23.00	23.00	10,000
2021-06-01	24.00	24.00	24.00	24.00	0
2021-05-28	24.00	24.00	24.00	24.00	3,009
2021-05-27	24.00	24.00	24.00	24.00	0
2021-05-26	24.00	24.00	24.00	24.00	0
2021-05-25	24.00	24.00	24.00	24.00	192
2021-05-24	23.00	21.80	21.80	21.80	17,940
2021-05-21	23.00	23.00	23.00	23.00	0
2021-05-20	23.00	23.00	23.00	23.00	0
2021-05-19	24.00	24.00	23.00	23.00	3,895
2021-05-18	24.00	24.00	24.00	24.00	0
2021-05-17	24.00	24.00	24.00	24.00	0
2021-05-14	24.00	24.00	24.00	24.00	0
2021-05-13	24.00	24.00	24.00	24.00	0
2021-05-12	24.00	24.00	24.00	24.00	0
2021-05-11	24.00	24.00	24.00	24.00	7,775
2021-05-10	24.00	24.00	24.00	24.00	0
2021-05-07	24.00	24.00	24.00	24.00	0
2021-05-06	23.50	24.00	23.50	24.00	9,014
2021-05-05	23.50	23.50	23.50	23.50	0
2021-05-04	23.50	23.50	23.50	23.50	0
2021-04-30	23.50	23.50	23.50	23.50	0
2021-04-29	26.00	26.00	23.50	23.50	13,331
2021-04-28	26.00	26.00	26.00	26.00	0
2021-04-27	26.00	26.00	26.00	26.00	0
2021-04-26	26.00	26.00	26.00	26.00	0
2021-04-23	26.00	26.00	26.00	26.00	29,000
2021-04-22	26.00	26.00	26.00	26.00	0
2021-04-21	26.00	26.00	24.00	26.00	0
2021-04-20	26.00	26.00	26.00	26.00	0
2021-04-19	27.00	27.00	26.00	26.00	4,000
2021-04-16	27.00	27.00	27.00	27.00	180
2021-04-15	27.00	27.00	27.00	27.00	0
2021-04-14	27.50	27.50	27.00	27.00	2,102

Share	Price	Change
PipeHawk (PIP)	3.25	71.05%
Empyrean (EME)	0.0835	50.91%
Sabien Tech. (SNT)	7.75	34.78%
Cropper (J) (CRPR)	355.00	26.79%
Plexus (POS)	3.75	22.95%

Share	Price	Change
Forgent (FORG)	0.016	-24.35%
Rc Fornax (RCFX)	8.75	-22.73%
Finseta (FIN)	8.25	-17.5%
Pulsar Helium (PLSR)	106.00	-12.03%
Abrdn Property (API)	1.75	-11.17%

Share	Price	Volume
Premier African Minerals (PREM)	0.0165	1,516,392,175
Forgent (FORG)	0.016	803,279,741
Quantum Helium (QHE)	0.041	759,211,832
Empyrean (EME)	0.0835	536,455,460
Caledonian Hold (CHP)	0.0042	524,211,587