Ebiquity Share History

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

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

Date	Open	High	Low	Close	Volume
2026-09-18	9.88	9.88	9.88	9.88	40,217
2026-09-17	9.88	9.88	9.88	9.88	102,538
2026-09-16	9.88	9.88	9.88	9.88	2,707
2026-09-15	9.88	9.88	9.88	9.88	846
2026-09-14	9.88	9.88	9.88	9.88	10,000
2026-09-11	9.88	9.88	9.88	9.88	0
2026-09-10	9.88	9.88	9.88	9.88	127,442
2026-09-09	9.88	9.88	9.88	9.88	75,000
2026-09-08	9.75	9.88	9.75	9.88	11,507
2026-09-07	9.75	9.75	9.75	9.75	150,000
2026-09-04	9.63	9.75	9.63	9.75	363,742
2026-09-03	9.63	9.63	9.63	9.63	11,500
2026-09-02	9.63	9.63	9.63	9.63	664
2026-09-01	9.38	9.63	9.38	9.63	49,371
2026-08-31	9.38	9.38	9.38	9.38	0
2026-08-28	9.25	9.38	9.25	9.38	100,898
2026-08-27	9.25	9.25	9.25	9.25	5,105
2026-08-26	9.25	9.25	9.25	9.25	625
2026-08-25	9.25	9.25	9.25	9.25	0
2026-08-24	9.25	9.25	9.25	9.25	15,582
2026-08-21	9.25	9.25	9.25	9.25	9,129
2026-08-20	9.25	9.25	9.25	9.25	5,404
2026-08-19	9.38	9.75	9.25	9.25	348,620
2026-08-18	9.38	9.38	9.38	9.38	251,018
2026-08-17	9.38	9.38	9.38	9.38	564,123
2026-08-14	9.38	9.38	9.38	9.38	0
2026-08-13	9.38	9.38	9.38	9.38	1,526
2026-08-12	9.38	9.38	9.38	9.38	60,000
2026-08-11	9.38	9.38	9.38	9.38	0
2026-08-10	9.38	9.38	9.38	9.38	473
2026-08-07	9.38	9.38	9.38	9.38	947
2026-08-06	9.38	9.38	9.38	9.38	116,258
2026-08-05	9.38	9.38	9.38	9.38	0
2026-08-04	9.38	9.38	9.38	9.38	5,064
2026-08-03	9.38	9.38	9.38	9.38	26,451
2026-07-31	9.38	9.38	9.38	9.38	106,760
2026-07-30	9.38	9.38	9.38	9.38	27,169
2026-07-29	9.38	9.38	9.38	9.38	8,588
2026-07-28	9.38	9.38	9.38	9.38	265,421
2026-07-27	9.38	9.38	9.38	9.38	245
2026-07-24	9.38	9.38	9.38	9.38	0
2026-07-23	9.63	9.63	9.38	9.38	148,845
2026-07-22	9.63	9.63	9.63	9.63	22
2026-07-21	9.63	9.63	9.63	9.63	0
2026-07-20	9.63	9.63	9.63	9.63	228
2026-07-17	9.63	9.63	9.63	9.63	5,205
2026-07-16	9.75	9.75	9.63	9.63	51,110
2026-07-15	10.15	10.15	9.75	9.75	60,100
2026-07-14	10.15	10.15	9.80	10.15	129,789
2026-07-13	10.35	10.35	9.65	10.15	202,775
2026-07-10	10.35	10.35	10.35	10.35	112,194
2026-07-09	10.35	10.35	10.35	10.35	22
2026-07-08	10.35	10.35	10.35	10.35	22
2026-07-07	10.35	10.35	10.35	10.35	87,868
2026-07-06	10.60	10.60	10.35	10.35	33,031
2026-07-03	10.60	10.60	10.60	10.60	21,332
2026-07-02	10.60	10.60	10.60	10.60	0
2026-07-01	10.60	10.60	10.60	10.60	0
2026-06-30	10.60	10.60	10.60	10.60	575,610
2026-06-29	10.60	10.60	10.60	10.60	0
2026-06-26	10.60	10.60	10.60	10.60	12,187
2026-06-25	10.60	10.60	10.60	10.60	0
2026-06-24	10.60	10.60	10.60	10.60	0
2026-06-23	10.60	10.60	10.60	10.60	0
2026-06-22	10.75	10.75	10.60	10.60	125,831
2026-06-19	10.75	10.75	10.75	10.75	200,000
2026-06-18	10.75	10.75	10.75	10.75	0
2026-06-17	10.75	10.75	10.75	10.75	0
2026-06-16	10.75	10.75	10.75	10.75	5
2026-06-15	10.75	10.75	10.75	10.75	0
2026-06-12	10.75	10.75	10.75	10.75	49
2026-06-11	10.75	10.75	10.75	10.75	52
2026-06-10	10.75	10.75	10.75	10.75	73,355
2026-06-09	10.75	10.75	10.75	10.75	0
2026-06-08	10.75	10.75	10.75	10.75	5,000
2026-06-05	10.75	10.75	10.75	10.75	7,261
2026-06-04	10.75	10.75	10.75	10.75	600
2026-06-03	10.75	10.75	10.75	10.75	0
2026-06-02	10.75	10.75	10.75	10.75	0
2026-06-01	10.75	10.75	10.75	10.75	99,998
2026-05-29	10.75	10.75	10.75	10.75	6,465
2026-05-28	10.75	10.75	10.75	10.75	9,194
2026-05-27	10.75	10.75	10.75	10.75	5,000
2026-05-26	10.75	10.75	10.75	10.75	0
2026-05-25	10.75	10.75	10.75	10.75	0
2026-05-22	10.75	10.75	10.75	10.75	0
2026-05-21	10.75	10.75	10.75	10.75	0
2026-05-20	10.75	10.75	10.75	10.75	303
2026-05-19	10.90	10.90	10.75	10.75	180,357
2026-05-18	10.90	10.90	10.90	10.90	160,000
2026-05-15	11.15	11.15	11.15	11.15	60
2026-05-14	11.15	11.15	11.15	11.15	240,000
2026-05-13	11.15	11.15	11.15	11.15	173
2026-05-12	11.15	11.15	11.15	11.15	521
2026-05-11	11.15	11.15	11.15	11.15	216
2026-05-08	11.15	11.15	11.15	11.15	43,272
2026-05-07	11.15	11.15	11.15	11.15	3,618
2026-05-06	11.15	11.15	11.15	11.15	0
2026-05-05	11.15	11.15	11.15	11.15	200,061
2026-05-04	11.15	11.15	11.15	11.15	0
2026-05-01	11.15	11.15	11.15	11.15	8,611
2026-04-30	11.15	11.15	11.15	11.15	277,328
2026-04-29	11.40	11.40	11.15	11.15	476,677
2026-04-28	11.40	11.40	11.40	11.40	23,000
2026-04-27	11.40	11.40	11.40	11.40	15,246
2026-04-24	11.40	11.40	11.40	11.40	880
2026-04-23	11.30	11.40	11.30	11.40	291,237
2026-04-22	10.75	11.30	10.75	11.30	260,338
2026-04-21	12.00	12.00	10.75	10.75	876,122
2026-04-20	11.75	11.75	11.75	11.75	98,020
2026-04-17	11.75	11.75	11.75	11.75	130,149
2026-04-16	11.75	11.75	11.75	11.75	17,436
2026-04-15	11.75	11.75	11.75	11.75	10,236
2026-04-14	11.75	11.75	11.75	11.75	59,545
2026-04-13	11.75	11.75	11.75	11.75	140,247
2026-04-10	11.75	11.75	11.75	11.75	52,286
2026-04-09	11.85	11.85	11.75	11.75	202,000
2026-04-08	11.85	11.85	11.85	11.85	760
2026-04-07	12.25	12.25	11.35	11.85	229,145
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	1,768,731
2026-04-01	12.25	12.25	12.25	12.25	26,890
2026-03-31	12.25	12.25	12.25	12.25	80,000
2026-03-30	12.25	12.25	12.25	12.25	1,110,007
2026-03-27	12.75	12.75	12.25	12.25	112,000
2026-03-26	12.75	12.75	12.75	12.75	0
2026-03-25	12.75	12.75	12.75	12.75	0
2026-03-24	12.75	12.75	12.75	12.75	51,000
2026-03-23	12.75	12.75	12.75	12.75	2,500
2026-03-20	12.75	12.75	12.75	12.75	5,000
2026-03-19	12.75	12.75	12.75	12.75	104,000
2026-03-18	12.75	12.75	12.75	12.75	192
2026-03-17	12.75	12.75	12.75	12.75	30,000
2026-03-16	12.75	12.75	12.75	12.75	94,090
2026-03-13	12.75	12.75	12.75	12.75	56
2026-03-12	12.75	12.75	12.75	12.75	24,240
2026-03-11	13.00	13.00	12.75	12.75	10,000
2026-03-10	12.75	12.75	12.75	12.75	10,000
2026-03-09	12.75	12.75	12.75	12.75	5,152
2026-03-06	12.75	12.75	12.75	12.75	37,443
2026-03-05	12.75	12.75	12.75	12.75	2,500
2026-03-04	12.75	12.75	12.75	12.75	107,500
2026-03-03	12.75	12.75	12.75	12.75	29,221
2026-03-02	12.75	12.75	12.75	12.75	10,816
2026-02-27	12.75	12.75	12.75	12.75	3,497
2026-02-26	12.75	12.75	12.75	12.75	0
2026-02-25	12.75	12.75	12.75	12.75	907
2026-02-24	12.75	12.75	12.75	12.75	4,368
2026-02-23	12.75	12.75	12.75	12.75	50,075
2026-02-20	12.75	12.75	12.75	12.75	9,500
2026-02-19	13.00	13.10	12.75	12.75	259,500
2026-02-18	12.90	13.00	12.90	13.00	469,675
2026-02-17	12.90	12.90	12.90	12.90	20,000
2026-02-16	12.90	12.90	12.90	12.90	1,384
2026-02-13	12.90	12.90	12.90	12.90	31
2026-02-12	12.90	12.90	12.90	12.90	3,000
2026-02-11	12.90	12.90	12.90	12.90	25,000
2026-02-10	12.90	12.90	12.90	12.90	0
2026-02-09	12.90	12.90	12.90	12.90	150,088
2026-02-06	12.90	12.90	12.90	12.90	5,130
2026-02-05	12.90	12.90	12.90	12.90	3,588
2026-02-04	12.90	12.90	12.90	12.90	837
2026-02-03	12.90	12.90	12.90	12.90	7,869
2026-02-02	12.90	12.90	12.90	12.90	58,109
2026-01-30	12.90	12.90	12.90	12.90	250,056
2026-01-29	12.90	12.90	12.90	12.90	10,020
2026-01-28	12.90	12.90	12.90	12.90	170,033
2026-01-27	12.90	12.90	12.90	12.90	18,470
2026-01-26	13.00	13.00	12.90	12.90	611,966
2026-01-23	13.10	13.10	13.00	13.00	451,197
2026-01-22	13.50	13.75	13.10	13.10	982,593
2026-01-21	12.90	12.90	12.90	12.90	52,267
2026-01-20	12.90	12.90	12.90	12.90	1,000
2026-01-19	12.90	12.90	12.90	12.90	5,149
2026-01-16	12.90	12.90	12.90	12.90	1,607
2026-01-15	12.90	12.90	12.90	12.90	0
2026-01-14	12.90	12.90	12.90	12.90	0
2026-01-13	12.90	12.90	12.90	12.90	15,000
2026-01-12	12.90	12.90	12.90	12.90	129,497
2026-01-09	12.90	12.90	12.90	12.90	130,110
2026-01-08	13.15	13.15	12.90	12.90	0
2026-01-07	12.75	12.90	12.75	12.90	343,881
2026-01-06	12.75	12.75	12.75	12.75	665,124
2026-01-05	12.75	12.75	12.75	12.75	10,050
2026-01-02	12.75	12.75	12.75	12.75	17,500
2026-01-01	12.75	12.75	12.75	12.75	0
2025-12-31	12.75	12.75	12.75	12.75	35,920
2025-12-30	12.75	12.75	12.75	12.75	23,060
2025-12-29	12.75	12.75	12.75	12.75	5,166
2025-12-26	12.75	12.75	12.75	12.75	0
2025-12-25	12.75	12.75	12.75	12.75	0
2025-12-24	12.75	12.75	12.75	12.75	150,000
2025-12-23	13.25	13.25	12.75	12.75	295,014
2025-12-22	13.25	13.25	13.25	13.25	494,058
2025-12-19	13.25	13.25	13.25	13.25	0
2025-12-18	13.25	13.25	13.25	13.25	300,890
2025-12-17	13.25	13.25	13.25	13.25	140,798
2025-12-16	13.25	13.25	13.25	13.25	15,750
2025-12-15	13.25	13.25	13.25	13.25	128,710
2025-12-12	13.25	13.25	13.25	13.25	113,000
2025-12-11	13.25	13.25	13.25	13.25	34,690
2025-12-10	13.25	13.25	13.25	13.25	224
2025-12-09	13.25	13.25	13.25	13.25	485,000
2025-12-08	13.25	13.25	13.25	13.25	0
2025-12-05	13.25	13.25	13.25	13.25	689
2025-12-04	13.25	13.25	13.25	13.25	305,000
2025-12-03	13.25	13.25	13.25	13.25	0
2025-12-02	13.25	13.25	13.25	13.25	25,580
2025-12-01	13.60	13.60	13.25	13.25	3,390
2025-11-28	13.60	13.60	13.60	13.60	95,000
2025-11-27	13.25	13.60	13.25	13.60	425,000
2025-11-26	13.25	13.25	13.25	13.25	467,441
2025-11-25	13.75	13.75	13.25	13.25	86,791
2025-11-24	13.75	13.75	13.75	13.75	231,008
2025-11-21	13.75	13.75	13.75	13.75	320
2025-11-20	13.75	14.25	13.75	13.75	607,500
2025-11-19	13.75	13.75	13.75	13.75	10,000
2025-11-18	13.75	13.75	13.75	13.75	0
2025-11-17	13.75	13.75	13.75	13.75	29,184
2025-11-14	13.75	13.75	13.75	13.75	34,804
2025-11-13	14.00	14.00	13.75	13.75	78,769
2025-11-12	14.00	14.00	14.00	14.00	78,238
2025-11-11	14.50	14.50	14.00	14.00	9,000
2025-11-10	14.50	14.50	14.50	14.50	41,019
2025-11-07	14.50	14.50	14.50	14.50	73,793
2025-11-06	14.50	14.50	14.50	14.50	5,457
2025-11-05	14.50	14.50	14.50	14.50	104,896
2025-11-04	14.50	14.50	14.50	14.50	0
2025-11-03	14.50	14.50	14.50	14.50	23,552
2025-10-31	14.25	14.50	14.25	14.50	175,000
2025-10-30	14.25	14.25	14.25	14.25	8,496
2025-10-29	14.50	14.50	14.25	14.25	135,020
2025-10-28	14.50	14.50	14.50	14.50	100,000
2025-10-27	14.50	14.50	14.50	14.50	94,915
2025-10-24	14.50	14.50	14.50	14.50	363
2025-10-23	15.20	15.20	14.50	14.50	161,570
2025-10-22	15.20	15.20	15.20	15.20	3,324
2025-10-21	15.20	15.20	15.20	15.20	66,580
2025-10-20	15.20	15.20	15.20	15.20	294,599
2025-10-17	15.20	15.20	15.20	15.20	107,883
2025-10-16	15.20	15.20	15.20	15.20	265,000
2025-10-15	14.75	15.20	14.75	15.20	540,631
2025-10-14	14.50	14.75	14.50	14.75	74,618
2025-10-13	13.50	14.50	13.50	14.50	423,500
2025-10-10	13.25	13.50	13.25	13.50	231,875
2025-10-09	13.25	13.25	13.25	13.25	355,486
2025-10-08	13.25	13.25	13.25	13.25	1,070,347
2025-10-07	13.25	13.25	13.25	13.25	3,673
2025-10-06	13.25	13.25	13.25	13.25	445,293
2025-10-03	14.25	14.25	13.25	13.25	1,205,957
2025-10-02	14.25	14.25	14.25	14.25	232,000
2025-10-01	14.25	14.25	14.25	14.25	0
2025-09-30	14.25	14.25	14.25	14.25	263,136
2025-09-29	14.25	14.25	14.25	14.25	701,190
2025-09-26	14.25	14.25	14.25	14.25	1,124,347
2025-09-25	14.25	14.25	14.25	14.25	119,940
2025-09-24	14.25	14.50	14.25	14.25	872,401
2025-09-23	17.00	17.00	14.25	14.25	801,660
2025-09-22	18.50	18.50	18.50	18.50	44,275
2025-09-19	18.50	18.50	18.50	18.50	47,830
2025-09-18	19.00	19.00	18.50	18.50	1,229,231
2025-09-17	19.00	19.00	19.00	19.00	0
2025-09-16	19.50	19.50	19.00	19.00	115,000
2025-09-15	19.50	19.50	19.50	19.50	21,251
2025-09-12	19.50	19.50	19.50	19.50	52,973
2025-09-11	19.50	19.50	19.50	19.50	160,000
2025-09-10	19.50	19.50	19.50	19.50	2,057
2025-09-09	19.50	19.50	19.50	19.50	0
2025-09-08	19.50	19.50	19.50	19.50	338
2025-09-05	19.50	19.50	19.50	19.50	16,619
2025-09-04	19.50	19.50	19.50	19.50	25
2025-09-03	19.50	19.50	19.50	19.50	50
2025-09-02	19.50	19.50	19.50	19.50	29,541
2025-09-01	19.50	20.00	19.50	19.50	344,376
2025-08-29	19.50	19.50	19.50	19.50	0
2025-08-28	20.50	20.50	19.50	19.50	130,000
2025-08-27	20.50	20.50	20.50	20.50	409,639
2025-08-26	20.50	20.50	20.50	20.50	6,000
2025-08-25	20.50	20.50	20.50	20.50	0
2025-08-22	20.50	20.50	20.50	20.50	0
2025-08-21	20.50	20.50	20.50	20.50	20,040
2025-08-20	20.50	20.50	20.50	20.50	5,660
2025-08-19	20.50	20.50	20.50	20.50	27,230
2025-08-18	20.50	20.50	20.50	20.50	10,009
2025-08-15	20.50	20.50	20.50	20.50	0
2025-08-14	20.50	20.50	20.50	20.50	10,000
2025-08-13	21.00	21.00	20.50	20.50	136,427
2025-08-12	21.00	21.00	21.00	21.00	202,097
2025-08-11	20.25	21.00	20.25	21.00	412,027
2025-08-08	19.25	20.50	19.25	20.25	387,610
2025-08-07	19.50	19.50	19.25	19.25	840,150
2025-08-06	22.50	22.50	19.50	19.50	1,017,816
2025-08-05	22.50	22.50	22.50	22.50	10,010
2025-08-04	23.50	23.50	23.00	23.00	62,240
2025-08-01	23.50	23.50	23.50	23.50	3,000
2025-07-31	23.50	23.50	23.50	23.50	5,338
2025-07-30	23.50	23.50	23.50	23.50	7,881
2025-07-29	23.50	23.50	23.50	23.50	131,280
2025-07-28	23.50	23.50	23.50	23.50	12,540
2025-07-25	23.50	23.50	23.50	23.50	0
2025-07-24	23.50	23.50	23.50	23.50	0
2025-07-23	23.50	23.50	23.50	23.50	0
2025-07-22	23.50	23.50	23.50	23.50	25,000
2025-07-21	23.50	23.50	23.50	23.50	615
2025-07-18	23.50	23.50	23.50	23.50	25,252
2025-07-17	23.50	23.50	23.50	23.50	0
2025-07-16	23.50	23.50	23.50	23.50	22,460
2025-07-15	23.50	23.50	23.50	23.50	50,793
2025-07-14	23.50	23.50	23.50	23.50	20,000
2025-07-11	23.50	23.50	23.50	23.50	0
2025-07-10	23.50	23.50	23.50	23.50	29,000
2025-07-09	23.50	23.50	23.50	23.50	12,030
2025-07-08	23.50	23.50	23.50	23.50	0
2025-07-07	23.50	23.50	23.50	23.50	32,795
2025-07-04	23.50	23.50	23.50	23.50	7,000
2025-07-03	23.50	23.50	23.50	23.50	0
2025-07-02	23.50	23.50	23.50	23.50	10,940
2025-07-01	23.50	23.50	23.50	23.50	250
2025-06-30	23.50	23.50	23.50	23.50	602
2025-06-27	23.50	23.50	23.50	23.50	30,911
2025-06-26	23.50	23.50	23.50	23.50	125,000
2025-06-25	23.50	23.50	23.50	23.50	0
2025-06-24	23.50	24.00	23.50	23.50	500,000
2025-06-23	23.50	23.50	23.50	23.50	6,767
2025-06-20	23.50	23.50	23.50	23.50	4,308
2025-06-19	23.50	23.50	23.50	23.50	0
2025-06-18	24.00	24.00	23.50	23.50	56,215
2025-06-17	24.00	24.00	24.00	24.00	5,000
2025-06-16	24.00	24.00	24.00	24.00	0
2025-06-13	24.00	24.00	24.00	24.00	1,600
2025-06-12	24.00	24.00	24.00	24.00	15,300
2025-06-11	24.00	24.00	24.00	24.00	0
2025-06-10	24.00	24.00	24.00	24.00	15,000
2025-06-09	24.00	24.00	24.00	24.00	5,000
2025-06-06	24.00	24.00	24.00	24.00	0
2025-06-05	24.00	24.00	24.00	24.00	10,000
2025-06-04	24.00	24.00	24.00	24.00	153,240
2025-06-03	24.00	24.00	24.00	24.00	500,000
2025-06-02	24.00	24.00	24.00	24.00	0
2025-05-30	24.50	24.50	24.00	24.00	201,903
2025-05-29	24.50	24.50	24.50	24.50	1,000
2025-05-28	24.50	24.50	24.50	24.50	8
2025-05-27	24.50	24.50	24.50	24.50	0
2025-05-26	24.25	24.25	24.25	24.25	0
2025-05-23	24.50	24.50	24.50	24.50	0
2025-05-22	24.50	24.50	24.50	24.50	0
2025-05-21	24.50	24.50	24.50	24.50	0
2025-05-20	24.50	24.50	24.50	24.50	50,000
2025-05-19	24.50	24.50	24.50	24.50	0
2025-05-16	24.50	24.50	24.50	24.50	0
2025-05-15	24.50	24.50	24.50	24.50	0
2025-05-14	24.50	24.50	24.50	24.50	10,000
2025-05-13	24.50	24.50	24.50	24.50	80
2025-05-12	24.50	24.50	24.50	24.50	0
2025-05-09	24.50	24.50	24.50	24.50	0
2025-05-08	24.50	24.50	24.50	24.50	0
2025-05-07	24.50	24.50	24.50	24.50	7
2025-05-06	24.50	24.50	24.50	24.50	625
2025-05-05	25.00	25.00	25.00	25.00	0
2025-05-02	24.50	24.50	24.50	24.50	0
2025-05-01	24.00	24.50	24.00	24.50	1
2025-04-30	24.50	24.50	24.50	24.50	14,192
2025-04-29	24.50	24.50	24.50	24.50	0
2025-04-28	24.50	24.50	24.50	24.50	10,000
2025-04-25	24.50	24.50	24.50	24.50	10,000
2025-04-24	24.50	24.50	24.50	24.50	128,481
2025-04-23	24.50	24.50	24.50	24.50	19,715
2025-04-22	24.50	24.50	24.50	24.50	281,517
2025-04-21	23.50	23.50	23.50	23.50	0
2025-04-18	23.50	23.50	23.50	23.50	0
2025-04-17	23.50	23.50	23.50	23.50	412
2025-04-16	23.50	23.50	23.50	23.50	58,718
2025-04-15	23.50	23.50	23.50	23.50	2,360
2025-04-14	23.50	23.50	23.50	23.50	0
2025-04-11	23.50	23.50	23.50	23.50	0
2025-04-10	23.50	23.50	23.50	23.50	14,000
2025-04-09	23.50	23.50	23.50	23.50	134,744
2025-04-08	23.50	23.50	23.50	23.50	416
2025-04-07	23.50	23.50	23.50	23.50	1,050,000
2025-04-04	23.50	23.50	23.50	23.50	1,020
2025-04-03	23.50	23.50	23.50	23.50	0
2025-04-02	23.50	23.50	23.50	23.50	0
2025-04-01	23.50	23.50	23.50	23.50	2,000
2025-03-31	23.50	23.50	23.50	23.50	6,389
2025-03-28	23.50	23.50	23.50	23.50	15,661
2025-03-27	23.50	23.50	23.50	23.50	0
2025-03-26	23.50	23.50	23.50	23.50	0
2025-03-25	23.50	23.50	23.50	23.50	22,000
2025-03-24	23.50	23.50	23.50	23.50	4,000
2025-03-21	23.50	23.50	23.50	23.50	0
2025-03-20	23.50	23.50	23.50	23.50	6,333
2025-03-19	23.50	23.50	23.50	23.50	23,402
2025-03-18	23.50	23.50	23.50	23.50	50,000
2025-03-17	23.50	23.50	23.50	23.50	0
2025-03-14	23.50	23.50	23.50	23.50	0
2025-03-13	23.50	23.50	23.50	23.50	15,175
2025-03-12	23.50	23.50	23.50	23.50	25,956
2025-03-11	23.50	23.50	23.50	23.50	10,000
2025-03-10	23.50	23.50	23.50	23.50	4,011
2025-03-07	24.00	24.00	23.50	23.50	112,426
2025-03-06	24.50	24.50	24.00	24.00	23,535
2025-03-05	24.50	24.50	24.50	24.50	1
2025-03-04	24.50	24.50	24.50	24.50	56,540
2025-03-03	24.50	24.80	24.50	24.50	8,468
2025-02-28	24.50	24.50	24.50	24.50	37,494
2025-02-27	23.70	24.50	23.70	24.50	55,119
2025-02-26	23.30	23.70	23.30	23.70	422,341
2025-02-25	23.30	23.30	23.30	23.30	38,236
2025-02-24	22.50	23.30	22.50	23.30	730,000
2025-02-21	22.50	22.50	22.50	22.50	0
2025-02-20	22.50	22.50	22.50	22.50	0
2025-02-19	22.50	22.50	22.50	22.50	51,105
2025-02-18	22.50	22.50	22.50	22.50	51,550
2025-02-17	22.50	22.50	22.50	22.50	66,240
2025-02-14	21.70	21.80	21.70	21.80	305,000
2025-02-13	21.70	21.70	21.70	21.70	0
2025-02-12	21.70	21.70	21.70	21.70	5,000
2025-02-11	21.70	21.70	21.70	21.70	0
2025-02-10	21.70	21.70	21.70	21.70	0
2025-02-07	21.70	21.70	21.70	21.70	90,200
2025-02-06	21.70	21.70	21.70	21.70	15,001
2025-02-05	21.70	21.70	21.70	21.70	376
2025-02-04	21.70	21.70	21.70	21.70	11,403
2025-02-03	21.70	21.70	21.70	21.70	12,000
2025-01-31	21.70	21.70	21.70	21.70	263,295
2025-01-30	21.70	21.70	21.70	21.70	9,608
2025-01-29	21.70	21.70	21.70	21.70	18,469
2025-01-28	21.70	21.70	21.70	21.70	0
2025-01-27	21.70	21.70	21.70	21.70	1,000
2025-01-24	21.70	21.70	21.70	21.70	4,500
2025-01-23	21.70	21.70	21.70	21.70	0
2025-01-22	21.70	21.70	21.70	21.70	0
2025-01-21	21.70	21.70	21.70	21.70	25,079
2025-01-20	21.70	21.70	21.70	21.70	119,819
2025-01-17	21.70	21.70	21.70	21.70	218,456
2025-01-16	21.70	21.70	21.70	21.70	8,496
2025-01-15	21.70	21.70	21.70	21.70	5
2025-01-14	21.50	21.70	21.50	21.70	12,270
2025-01-13	21.50	21.50	21.50	21.50	7,866
2025-01-10	21.50	21.50	21.50	21.50	0
2025-01-09	21.50	21.50	21.50	21.50	0
2025-01-08	21.20	21.50	21.20	21.50	55,371
2025-01-07	20.70	21.20	20.70	21.20	80,636
2025-01-06	20.50	20.70	20.50	20.70	336,374
2025-01-03	20.50	20.50	20.50	20.50	10,477
2025-01-02	20.50	20.50	20.50	20.50	5,884
2025-01-01	20.00	20.00	20.00	20.00	0
2024-12-31	20.00	20.00	20.00	20.00	0
2024-12-30	20.00	20.00	20.00	20.00	2,500
2024-12-27	20.00	20.00	20.00	20.00	450
2024-12-26	20.00	20.00	20.00	20.00	0
2024-12-25	20.00	20.00	20.00	20.00	0
2024-12-24	20.00	20.00	20.00	20.00	0
2024-12-23	19.50	20.00	19.50	20.00	10,000
2024-12-20	19.50	19.50	19.50	19.50	42,500
2024-12-19	19.50	19.50	19.50	19.50	0
2024-12-18	19.50	19.50	19.50	19.50	70,000
2024-12-17	19.50	19.50	19.50	19.50	94,083
2024-12-16	19.50	19.50	19.50	19.50	30,000
2024-12-13	18.50	19.50	18.50	19.50	810,000
2024-12-12	18.50	18.50	18.50	18.50	40,172
2024-12-11	19.50	19.50	18.50	18.50	52,419
2024-12-10	19.50	19.50	19.50	19.50	56,008
2024-12-09	19.50	19.50	19.50	19.50	223,029
2024-12-06	19.00	19.50	19.00	19.50	43,177
2024-12-05	20.00	19.00	19.00	19.00	604,027
2024-12-04	22.50	22.50	22.50	22.50	0
2024-12-03	22.50	22.50	22.50	22.50	0
2024-12-02	22.50	22.50	22.50	22.50	3,893
2024-11-29	22.50	22.50	22.50	22.50	5,000
2024-11-28	22.50	22.50	22.50	22.50	2
2024-11-27	22.50	22.50	22.50	22.50	112
2024-11-26	22.50	22.50	22.50	22.50	9
2024-11-25	22.50	22.50	22.50	22.50	32,600
2024-11-22	22.50	22.50	22.50	22.50	138,500
2024-11-21	22.50	22.50	22.50	22.50	39,084
2024-11-20	22.50	22.50	22.50	22.50	20,000
2024-11-19	22.50	22.50	22.50	22.50	94,621
2024-11-18	22.50	22.50	22.50	22.50	16,076
2024-11-15	22.50	22.50	22.50	22.50	8
2024-11-14	22.50	22.50	22.50	22.50	17,500
2024-11-13	22.50	22.50	22.50	22.50	0
2024-11-12	22.50	22.50	22.50	22.50	11,071
2024-11-11	22.50	22.50	22.50	22.50	16,614
2024-11-08	22.50	22.50	22.50	22.50	800,000
2024-11-07	22.50	22.50	22.50	22.50	22,677
2024-11-06	22.50	22.50	22.50	22.50	8,359
2024-11-05	22.50	22.50	22.50	22.50	43
2024-11-04	22.00	22.50	22.00	22.50	10,000
2024-11-01	20.50	22.00	20.50	22.00	60,061
2024-10-31	21.50	21.50	19.50	20.50	3,866,000
2024-10-30	21.50	21.50	21.50	21.50	61,740
2024-10-29	21.50	21.50	21.50	21.50	70,000
2024-10-28	20.00	21.50	20.00	21.50	106,024
2024-10-25	20.00	20.00	20.00	20.00	250
2024-10-24	20.00	20.00	19.50	19.50	91,068
2024-10-23	20.00	20.00	20.00	20.00	92,293
2024-10-22	20.50	20.50	19.50	20.00	125,991
2024-10-21	21.50	21.50	21.00	21.00	146,914
2024-10-18	21.50	21.50	21.50	21.50	42,591
2024-10-17	21.50	21.50	21.50	21.50	90,279
2024-10-16	22.50	22.50	21.50	21.50	35,000
2024-10-15	22.50	22.50	22.50	22.50	40,483
2024-10-14	22.50	22.50	22.50	22.50	0
2024-10-11	22.50	22.50	22.50	22.50	2,511
2024-10-10	22.50	22.50	22.50	22.50	95,090
2024-10-09	22.50	22.50	22.50	22.50	15,000
2024-10-08	22.50	22.50	22.50	22.50	331
2024-10-07	22.50	22.50	22.50	22.50	5,171
2024-10-04	22.50	22.50	22.50	22.50	80,000
2024-10-03	22.50	22.50	22.50	22.50	24,405
2024-10-02	22.50	22.50	22.50	22.50	32,000
2024-10-01	22.50	22.50	22.50	22.50	22,143
2024-09-30	22.50	22.50	22.50	22.50	380,000
2024-09-27	22.50	22.50	22.50	22.50	779,540
2024-09-26	24.00	24.00	22.50	22.50	715,607
2024-09-25	23.50	23.00	23.00	23.00	122,903
2024-09-24	23.50	23.50	23.50	23.50	0
2024-09-23	23.50	23.50	23.50	23.50	98,000
2024-09-20	23.50	23.50	23.50	23.50	0
2024-09-19	23.50	23.50	23.50	23.50	50,045
2024-09-18	23.50	23.50	23.50	23.50	0
2024-09-17	24.50	24.50	23.50	23.50	8,735
2024-09-16	24.50	24.50	24.50	24.50	2,510
2024-09-13	24.50	24.50	24.50	24.50	10,501
2024-09-12	27.00	27.00	24.50	24.50	47,982
2024-09-11	27.00	27.00	27.00	27.00	3,500
2024-09-10	27.00	27.00	27.00	27.00	9,220
2024-09-09	27.00	27.00	27.00	27.00	32,256
2024-09-06	27.00	27.00	27.00	27.00	500
2024-09-05	27.00	27.00	27.00	27.00	500
2024-09-04	27.00	27.00	27.00	27.00	9,703
2024-09-03	27.00	27.00	27.00	27.00	10,646
2024-09-02	27.00	27.00	27.00	27.00	0
2024-08-30	27.00	27.00	27.00	27.00	0
2024-08-29	27.00	27.00	27.00	27.00	0
2024-08-28	27.00	27.00	27.00	27.00	6,579
2024-08-27	27.00	27.00	27.00	27.00	19,612
2024-08-26	27.00	27.00	27.00	27.00	0
2024-08-23	26.00	27.00	26.00	27.00	87,937
2024-08-22	31.50	31.50	26.00	26.00	485,480
2024-08-21	38.00	38.00	38.00	38.00	0
2024-08-20	38.00	38.00	38.00	38.00	20,970
2024-08-19	38.00	38.00	38.00	38.00	13,378
2024-08-16	38.00	38.00	38.00	38.00	12,535
2024-08-15	38.00	38.00	38.00	38.00	1,116
2024-08-14	37.50	38.00	37.50	38.00	39,103
2024-08-13	37.50	37.50	37.50	37.50	232
2024-08-12	37.50	37.50	37.50	37.50	50,000
2024-08-09	37.50	37.50	37.50	37.50	750
2024-08-08	38.00	38.00	37.50	37.50	46,780
2024-08-07	38.00	38.00	38.00	38.00	28,681
2024-08-06	38.00	38.00	38.00	38.00	24
2024-08-05	38.00	38.00	38.00	38.00	27,328
2024-08-02	38.00	38.00	38.00	38.00	102,064
2024-08-01	38.00	38.00	38.00	38.00	3,439
2024-07-31	38.00	38.00	38.00	38.00	0
2024-07-30	38.00	38.00	38.00	38.00	0
2024-07-29	38.00	38.00	38.00	38.00	0
2024-07-26	38.00	38.00	38.00	38.00	0
2024-07-25	38.00	38.00	38.00	38.00	12,672
2024-07-24	38.00	38.00	38.00	38.00	2,591
2024-07-23	38.50	38.50	38.00	38.00	13,064
2024-07-22	38.50	38.50	38.50	38.50	2,500
2024-07-19	38.50	38.50	38.50	38.50	0
2024-07-18	38.50	38.50	38.50	38.50	47,500
2024-07-17	38.50	38.50	38.50	38.50	1,209
2024-07-16	39.00	39.00	38.50	38.50	26,412
2024-07-15	39.00	39.00	39.00	39.00	12,571
2024-07-12	39.00	39.00	39.00	39.00	5,795
2024-07-11	39.00	39.00	39.00	39.00	102
2024-07-10	39.00	39.00	39.00	39.00	609
2024-07-09	39.00	39.00	39.00	39.00	0
2024-07-08	39.00	39.00	39.00	39.00	156,796
2024-07-05	40.00	40.00	39.00	39.00	2,439,018
2024-07-04	40.00	40.00	40.00	40.00	6,315
2024-07-03	40.00	40.00	40.00	40.00	33,853
2024-07-02	40.00	40.00	40.00	40.00	8,000
2024-07-01	40.00	40.00	40.00	40.00	0
2024-06-28	40.00	40.00	40.00	40.00	0
2024-06-27	40.00	40.00	40.00	40.00	40,822
2024-06-26	40.50	40.50	40.00	40.00	52,302
2024-06-25	40.50	40.50	40.50	40.50	0
2024-06-24	41.00	41.00	40.50	40.50	16,900
2024-06-21	41.00	41.00	41.00	41.00	2,800
2024-06-20	41.00	41.00	41.00	41.00	908
2024-06-19	41.00	41.00	41.00	41.00	0
2024-06-18	41.00	41.00	41.00	41.00	10,000
2024-06-17	41.00	41.00	41.00	41.00	9
2024-06-14	41.00	41.00	41.00	41.00	0
2024-06-13	41.00	41.00	41.00	41.00	73,500
2024-06-12	41.00	41.00	41.00	41.00	186
2024-06-11	41.00	41.00	41.00	41.00	66,450
2024-06-10	40.50	41.00	40.50	41.00	42,198
2024-06-07	42.00	42.00	40.50	40.50	31,864
2024-06-06	42.00	42.00	42.00	42.00	10,021
2024-06-05	42.50	42.50	42.00	42.00	43,442
2024-06-04	42.50	42.50	42.50	42.50	56,700
2024-06-03	42.50	42.50	42.50	42.50	806,339
2024-05-31	42.50	42.50	42.50	42.50	83,000
2024-05-30	43.00	43.00	42.50	42.50	36,118
2024-05-29	42.50	43.00	42.50	43.00	175,000
2024-05-28	43.50	43.50	43.00	43.00	500,000
2024-05-27	43.50	43.50	43.50	43.50	0
2024-05-24	43.50	43.50	43.50	43.50	11,400
2024-05-23	43.50	43.50	43.50	43.50	15,000
2024-05-22	43.50	43.50	43.50	43.50	12,302
2024-05-21	44.00	44.00	43.50	43.50	73,690
2024-05-20	44.00	44.00	44.00	44.00	41,293
2024-05-17	44.00	44.00	44.00	44.00	13,100
2024-05-16	44.00	44.00	44.00	44.00	29,542
2024-05-15	44.00	44.00	44.00	44.00	24,370
2024-05-14	44.00	44.00	44.00	44.00	63,829
2024-05-13	44.00	44.00	44.00	44.00	42,996
2024-05-10	44.00	44.00	42.50	44.00	315,878
2024-05-09	42.50	44.00	42.50	44.00	131,477
2024-05-08	41.50	42.50	41.50	42.50	58,000
2024-05-07	41.00	41.50	41.00	41.50	355,015
2024-05-06	41.00	41.00	41.00	41.00	0
2024-05-03	41.00	41.00	41.00	41.00	32,963
2024-05-02	41.00	41.00	41.00	41.00	0
2024-05-01	41.00	41.00	41.00	41.00	40,000
2024-04-30	39.00	41.00	39.00	41.00	66,155
2024-04-29	39.00	39.00	39.00	39.00	0
2024-04-26	39.00	39.00	39.00	39.00	25,000
2024-04-25	39.00	39.00	39.00	39.00	104
2024-04-24	39.00	39.00	39.00	39.00	25,128
2024-04-23	39.00	39.00	39.00	39.00	5,779
2024-04-22	39.00	39.00	39.00	39.00	80,000
2024-04-19	39.00	39.00	39.00	39.00	259
2024-04-18	39.00	39.00	39.00	39.00	0
2024-04-17	39.00	39.00	39.00	39.00	0
2024-04-16	39.00	39.00	39.00	39.00	38,889
2024-04-15	39.50	39.50	38.50	38.50	56,841
2024-04-12	39.50	39.50	39.50	39.50	74,000
2024-04-11	39.50	39.50	39.50	39.50	0
2024-04-10	39.50	39.50	39.50	39.50	50,000
2024-04-09	39.50	39.50	39.50	39.50	5,324
2024-04-08	39.50	39.50	39.50	39.50	22,000
2024-04-05	39.00	39.50	39.00	39.50	50,159
2024-04-04	39.00	39.00	39.00	39.00	0
2024-04-03	39.00	39.00	39.00	39.00	18,062
2024-04-02	39.00	39.00	39.00	39.00	19,265
2024-04-01	39.00	39.00	39.00	39.00	0
2024-03-29	39.00	39.00	39.00	39.00	0
2024-03-28	39.00	39.00	39.00	39.00	214,576
2024-03-27	39.00	39.00	39.00	39.00	378,695
2024-03-26	39.00	38.60	38.60	38.60	215,250
2024-03-25	40.50	40.50	39.00	39.00	208,455
2024-03-22	41.00	41.00	40.50	40.50	29,090
2024-03-21	41.00	41.00	41.00	41.00	19,060
2024-03-20	41.50	41.50	41.00	41.00	61,441
2024-03-19	41.50	41.50	41.50	41.50	1,425,140
2024-03-18	41.50	41.50	41.50	41.50	132,042
2024-03-15	38.50	41.50	38.50	41.50	882,498
2024-03-14	37.50	38.50	37.50	38.50	238,078
2024-03-13	37.00	37.50	37.00	37.50	81,339
2024-03-12	37.00	37.00	37.00	37.00	417,167
2024-03-11	37.00	37.00	37.00	37.00	26
2024-03-08	37.00	37.00	37.00	37.00	47
2024-03-07	37.00	37.00	37.00	37.00	31,968
2024-03-06	35.50	37.00	35.50	37.00	24,770
2024-03-05	34.00	34.50	34.00	34.50	51,411
2024-03-04	33.00	34.00	33.00	34.00	94,294
2024-03-01	31.50	32.50	31.50	32.50	88,677
2024-02-29	31.00	31.00	31.00	31.00	12,023
2024-02-28	31.00	31.00	31.00	31.00	5,230,425
2024-02-27	31.00	32.00	32.00	32.00	5,453,912
2024-02-26	31.00	31.00	31.00	31.00	643,891
2024-02-23	31.00	31.00	31.00	31.00	179,137
2024-02-22	31.00	31.00	31.00	31.00	0
2024-02-21	31.00	31.00	31.00	31.00	959
2024-02-20	31.00	31.00	31.00	31.00	50
2024-02-19	31.00	31.00	31.00	31.00	0
2024-02-16	31.00	31.00	31.00	31.00	102,429
2024-02-15	31.00	31.00	31.00	31.00	0
2024-02-14	31.00	31.00	31.00	31.00	37,343
2024-02-13	33.50	33.50	31.00	31.00	419,382
2024-02-12	34.00	34.00	33.50	33.50	109,530
2024-02-09	34.00	34.00	34.00	34.00	52,591
2024-02-08	34.00	34.00	34.00	34.00	110,003
2024-02-07	34.50	34.50	34.00	34.00	10,563
2024-02-06	34.00	34.00	34.00	34.00	116,840
2024-02-05	34.00	34.00	34.00	34.00	25,000
2024-02-02	34.00	34.00	34.00	34.00	7,500
2024-02-01	34.00	34.00	34.00	34.00	0
2024-01-31	34.00	34.00	34.00	34.00	0
2024-01-30	34.00	34.00	34.00	34.00	0
2024-01-29	34.50	34.00	34.00	34.00	38,035
2024-01-26	34.00	34.00	34.00	34.00	1,758
2024-01-25	34.00	34.00	34.00	34.00	5,527
2024-01-24	34.00	34.00	34.00	34.00	3,523
2024-01-23	34.00	34.00	34.00	34.00	304,700
2024-01-22	34.00	34.00	34.00	34.00	46,261
2024-01-19	34.00	34.00	34.00	34.00	0
2024-01-18	34.00	34.00	34.00	34.00	1,872
2024-01-17	34.00	34.00	34.00	34.00	0
2024-01-16	34.00	34.00	34.00	34.00	0
2024-01-15	34.00	34.00	34.00	34.00	0
2024-01-12	34.50	34.50	34.00	34.00	479,377
2024-01-11	34.50	34.50	34.50	34.50	170,035
2024-01-10	33.00	34.50	33.00	34.50	381,007
2024-01-09	33.00	33.00	33.00	33.00	50,478
2024-01-08	33.00	33.00	33.00	33.00	35,198
2024-01-05	33.00	33.00	33.00	33.00	5,000
2024-01-04	33.00	33.00	33.00	33.00	58,681
2024-01-03	32.50	33.00	32.50	33.00	260,000
2024-01-02	32.50	32.50	32.50	32.50	310
2024-01-01	32.50	32.50	32.50	32.50	0
2023-12-29	32.50	33.00	32.50	32.50	59,500
2023-12-28	32.50	32.50	32.50	32.50	40,702
2023-12-27	32.50	32.50	32.50	32.50	4,389
2023-12-26	32.50	32.50	32.50	32.50	0
2023-12-25	32.50	32.50	32.50	32.50	0
2023-12-22	32.50	32.50	32.50	32.50	0
2023-12-21	32.50	32.50	32.50	32.50	0
2023-12-20	32.00	32.50	32.00	32.50	105,000
2023-12-19	31.50	32.00	31.50	32.00	70,214
2023-12-18	31.50	31.50	31.50	31.50	15,452
2023-12-15	31.50	31.50	31.50	31.50	5,000
2023-12-14	32.00	32.00	32.00	32.00	0
2023-12-13	32.50	32.50	32.00	32.00	24,727
2023-12-12	32.50	32.50	32.50	32.50	10,000
2023-12-11	32.50	32.50	32.50	32.50	2,055
2023-12-08	32.50	32.50	32.50	32.50	4,415
2023-12-07	32.50	32.50	32.50	32.50	0
2023-12-06	33.00	33.00	32.50	32.50	15,000
2023-12-05	35.00	35.00	33.00	33.00	19,960
2023-12-04	34.50	34.50	34.50	34.50	0
2023-12-01	34.50	34.50	34.50	34.50	3,528
2023-11-30	34.50	34.50	34.50	34.50	0
2023-11-29	34.50	34.50	34.50	34.50	0
2023-11-28	34.50	34.50	34.50	34.50	10,000
2023-11-27	34.50	34.50	34.50	34.50	9,000
2023-11-24	34.50	34.50	34.50	34.50	0
2023-11-23	34.50	34.50	34.50	34.50	1,193
2023-11-22	34.50	34.50	34.50	34.50	14,839
2023-11-21	33.50	34.50	33.50	34.50	34,809
2023-11-20	33.50	33.50	33.50	33.50	0
2023-11-17	33.50	33.50	33.50	33.50	81,161
2023-11-16	33.50	33.50	33.50	33.50	20,440
2023-11-15	33.50	33.50	33.50	33.50	25,000
2023-11-14	33.50	33.50	33.50	33.50	30,000
2023-11-13	33.50	33.50	33.50	33.50	9,757
2023-11-10	33.50	33.50	33.50	33.50	0
2023-11-09	33.50	33.50	33.50	33.50	0
2023-11-08	33.50	33.50	33.50	33.50	30,125
2023-11-07	33.50	33.50	33.50	33.50	20,000
2023-11-06	33.50	33.50	33.50	33.50	4
2023-11-03	35.50	35.50	33.50	33.50	30,165
2023-11-02	35.50	35.50	35.50	35.50	0
2023-11-01	35.50	35.50	35.50	35.50	0
2023-10-31	35.50	35.50	35.50	35.50	15,518
2023-10-30	35.50	35.50	35.50	35.50	0
2023-10-27	35.50	35.50	35.50	35.50	0
2023-10-26	35.50	35.50	35.50	35.50	0
2023-10-25	35.50	35.50	35.50	35.50	0
2023-10-24	35.50	35.50	35.50	35.50	83,680
2023-10-23	35.50	35.50	35.50	35.50	0
2023-10-20	35.50	35.50	35.50	35.50	0
2023-10-19	35.50	35.50	35.50	35.50	10,000
2023-10-18	35.50	35.50	35.50	35.50	20,000
2023-10-17	36.00	36.00	35.50	35.50	900
2023-10-16	36.00	36.00	36.00	36.00	0
2023-10-13	36.00	36.00	36.00	36.00	0
2023-10-12	36.00	36.00	36.00	36.00	5,000
2023-10-11	36.00	36.00	36.00	36.00	25,000
2023-10-10	35.50	36.00	35.50	36.00	11,142
2023-10-09	35.50	35.50	35.50	35.50	1,750
2023-10-06	35.50	35.50	35.50	35.50	19,226
2023-10-05	34.00	34.00	34.00	34.00	3,329
2023-10-04	34.00	34.00	34.00	34.00	7,651
2023-10-03	36.50	33.00	33.00	33.00	529,951
2023-10-02	39.50	39.50	37.50	37.50	64,205
2023-09-29	46.00	46.00	39.50	39.50	164,681
2023-09-28	46.00	46.00	46.00	46.00	0
2023-09-27	46.00	46.00	46.00	46.00	3,651
2023-09-26	46.00	46.00	46.00	46.00	0
2023-09-25	46.00	46.00	46.00	46.00	0
2023-09-22	46.00	46.00	46.00	46.00	10,000
2023-09-21	46.00	46.00	46.00	46.00	53,858
2023-09-20	46.00	46.00	46.00	46.00	0
2023-09-19	46.00	46.00	46.00	46.00	60,000
2023-09-18	46.00	46.00	46.00	46.00	19,034
2023-09-15	46.00	46.00	46.00	46.00	0
2023-09-14	46.00	46.00	46.00	46.00	0
2023-09-13	46.00	46.00	46.00	46.00	0
2023-09-12	46.00	46.00	46.00	46.00	0
2023-09-11	46.00	46.00	46.00	46.00	20,540
2023-09-08	46.00	46.00	46.00	46.00	0
2023-09-07	46.00	46.00	46.00	46.00	0
2023-09-06	46.00	46.00	46.00	46.00	43
2023-09-05	46.00	46.00	46.00	46.00	0
2023-09-04	46.00	46.00	46.00	46.00	0
2023-09-01	46.00	46.00	46.00	46.00	2,493
2023-08-31	46.00	46.00	46.00	46.00	332
2023-08-30	46.00	46.00	46.00	46.00	2,000
2023-08-29	46.00	46.00	46.00	46.00	42,679
2023-08-28	46.00	46.00	46.00	46.00	0
2023-08-25	46.00	46.00	46.00	46.00	12,000
2023-08-24	46.00	46.00	46.00	46.00	60,000
2023-08-23	46.00	46.00	46.00	46.00	18,500
2023-08-22	46.00	46.00	46.00	46.00	20,000
2023-08-21	46.00	46.00	46.00	46.00	40,000
2023-08-18	46.00	46.00	46.00	46.00	2,500
2023-08-17	46.00	46.00	46.00	46.00	636,000
2023-08-16	46.00	46.00	46.00	46.00	0
2023-08-15	46.00	46.00	46.00	46.00	16,417
2023-08-14	46.00	46.00	46.00	46.00	159
2023-08-11	46.00	46.00	46.00	46.00	387,206
2023-08-10	46.00	46.00	46.00	46.00	10,000
2023-08-09	46.00	46.00	46.00	46.00	30,054
2023-08-08	46.00	46.00	46.00	46.00	19,130
2023-08-07	46.50	46.50	46.00	46.00	157,000
2023-08-04	46.50	46.50	46.50	46.50	90,000
2023-08-03	46.50	46.50	46.50	46.50	10,638
2023-08-02	46.50	46.20	46.20	46.20	22,076
2023-08-01	46.50	46.50	46.50	46.50	0
2023-07-31	46.50	46.50	46.50	46.50	701
2023-07-28	46.50	46.50	46.50	46.50	4,086
2023-07-27	46.50	46.50	46.50	46.50	0
2023-07-26	46.50	46.50	46.50	46.50	0
2023-07-25	46.50	46.50	46.50	46.50	70
2023-07-24	46.50	46.50	46.50	46.50	0
2023-07-21	46.50	46.50	46.50	46.50	0
2023-07-20	46.50	46.50	46.50	46.50	625
2023-07-19	46.50	46.50	46.50	46.50	0
2023-07-18	46.50	46.50	46.50	46.50	25,000
2023-07-17	46.50	46.50	46.50	46.50	529
2023-07-14	46.50	46.50	46.50	46.50	25,000
2023-07-13	46.50	46.50	46.50	46.50	0
2023-07-12	47.00	46.00	46.00	46.00	104,350
2023-07-11	47.00	47.00	46.50	47.00	6,860
2023-07-10	47.00	47.00	47.00	47.00	68,118
2023-07-07	47.00	47.00	47.00	47.00	164
2023-07-06	47.00	47.00	47.00	47.00	42
2023-07-05	46.50	47.00	46.00	47.00	166,583
2023-07-04	46.50	46.50	46.50	46.50	2,022
2023-07-03	46.50	46.50	46.50	46.50	2
2023-06-30	46.50	46.50	46.50	46.50	3,000
2023-06-29	46.50	46.50	46.50	46.50	0
2023-06-28	47.00	47.00	46.50	46.50	14,036
2023-06-27	47.00	47.00	47.00	47.00	500
2023-06-26	47.00	47.00	47.00	47.00	0
2023-06-23	47.50	47.50	47.00	47.00	28,650
2023-06-22	47.50	47.50	47.50	47.50	0
2023-06-21	47.50	47.50	47.50	47.50	0
2023-06-20	47.50	47.50	47.50	47.50	10,000
2023-06-19	48.50	48.50	47.50	47.50	23,026
2023-06-16	48.50	48.50	48.50	48.50	21
2023-06-15	48.50	48.50	48.50	48.50	1,700
2023-06-14	48.50	48.50	48.50	48.50	51,175
2023-06-13	48.50	48.50	48.50	48.50	0
2023-06-12	48.50	48.50	48.50	48.50	10,000
2023-06-09	48.50	48.50	48.50	48.50	30,018
2023-06-08	48.50	48.50	48.50	48.50	0
2023-06-07	48.00	48.50	48.00	48.50	25,000
2023-06-06	47.50	48.00	47.50	48.00	0
2023-06-05	46.50	47.50	46.50	47.50	95,012
2023-06-02	46.50	46.50	46.50	46.50	174
2023-06-01	46.50	46.50	46.50	46.50	2,914
2023-05-31	48.00	48.00	46.50	46.50	24,353
2023-05-30	48.00	48.00	48.00	48.00	4,975
2023-05-29	48.00	48.00	48.00	48.00	0
2023-05-26	48.00	48.00	48.00	48.00	52,875
2023-05-25	47.00	48.00	47.00	48.00	37,750
2023-05-24	48.00	48.00	47.00	47.00	78,366
2023-05-23	48.00	48.00	48.00	48.00	0
2023-05-22	48.00	48.00	48.00	48.00	19,079
2023-05-19	48.00	48.00	48.00	48.00	0
2023-05-18	48.00	48.00	48.00	48.00	10,820
2023-05-17	48.00	48.00	48.00	48.00	3,438
2023-05-16	48.00	48.00	48.00	48.00	0
2023-05-15	48.00	48.00	48.00	48.00	0
2023-05-12	48.00	48.00	48.00	48.00	0
2023-05-11	48.00	48.00	48.00	48.00	0
2023-05-10	48.00	48.00	48.00	48.00	1,000
2023-05-09	47.50	48.00	47.50	48.00	30,000
2023-05-08	47.50	47.50	47.50	47.50	0
2023-05-05	47.50	47.50	47.50	47.50	457
2023-05-04	47.50	47.50	47.50	47.50	2,500
2023-05-03	47.50	47.50	47.50	47.50	2,566
2023-05-02	47.50	47.50	47.50	47.50	0
2023-05-01	47.50	47.50	47.50	47.50	0
2023-04-28	47.50	47.50	47.50	47.50	10,500
2023-04-27	47.50	47.50	47.50	47.50	180
2023-04-26	47.50	47.50	47.50	47.50	0
2023-04-25	47.50	47.50	47.50	47.50	15,794
2023-04-24	47.50	47.50	47.50	47.50	2,393
2023-04-21	49.10	49.10	47.50	47.50	672,913
2023-04-20	49.10	49.10	49.10	49.10	224
2023-04-19	49.10	49.10	49.10	49.10	0
2023-04-18	49.10	49.10	49.10	49.10	820
2023-04-17	49.10	49.10	49.10	49.10	20,752
2023-04-14	51.00	51.00	49.10	49.10	40,379
2023-04-13	51.00	51.00	51.00	51.00	0
2023-04-12	51.50	51.50	51.00	51.00	6,867
2023-04-11	51.50	51.50	51.50	51.50	315
2023-04-10	51.50	51.50	51.50	51.50	0
2023-04-07	51.50	51.50	51.50	51.50	0
2023-04-06	51.50	51.50	50.50	51.50	427
2023-04-05	51.50	51.50	51.50	51.50	0
2023-04-04	51.50	51.50	51.50	51.50	49,000
2023-04-03	52.50	52.50	51.50	51.50	45,364
2023-03-31	52.50	52.50	52.50	52.50	37,784
2023-03-30	52.50	52.50	52.50	52.50	10,001
2023-03-29	51.50	51.50	51.50	51.50	9,700
2023-03-28	51.50	51.50	51.50	51.50	51,850
2023-03-27	50.00	51.50	50.00	51.50	122,891
2023-03-24	52.50	52.50	50.00	50.00	95,651
2023-03-23	52.50	52.50	52.50	52.50	174
2023-03-22	52.50	52.50	52.00	52.00	0
2023-03-21	52.50	52.50	52.50	52.50	0
2023-03-20	52.50	52.50	52.50	52.50	0
2023-03-17	52.50	52.50	52.50	52.50	0
2023-03-16	52.50	52.50	52.50	52.50	810
2023-03-15	52.50	53.00	52.50	52.50	200
2023-03-14	52.50	52.50	52.50	52.50	50,856
2023-03-13	52.50	52.50	52.50	52.50	5,000
2023-03-10	54.00	54.00	52.50	54.00	70,261
2023-03-09	54.00	54.00	54.00	54.00	37,772
2023-03-08	55.00	55.00	54.00	54.00	65,426
2023-03-07	55.50	55.50	55.00	55.00	8,187
2023-03-06	55.50	55.50	55.50	55.50	6,013
2023-03-03	57.50	57.50	55.50	55.50	25,755
2023-03-02	57.50	57.50	57.50	57.50	707
2023-03-01	57.50	57.50	57.50	57.50	38,000
2023-02-28	57.50	57.50	57.50	57.50	10,227
2023-02-27	58.00	58.00	57.50	57.50	4,550,099
2023-02-24	58.00	58.00	58.00	58.00	856
2023-02-23	57.00	58.00	57.00	58.00	12,811
2023-02-22	58.50	58.50	57.00	57.00	32,669
2023-02-21	58.50	58.50	58.50	58.50	754
2023-02-20	58.50	58.50	58.50	58.50	279,817
2023-02-17	58.50	58.50	58.50	58.50	33
2023-02-16	58.50	58.50	58.50	58.50	0
2023-02-15	56.50	58.50	56.50	58.50	153,686
2023-02-14	54.50	56.50	54.50	56.50	58,294
2023-02-13	54.50	54.50	54.50	54.50	20,000
2023-02-10	54.50	54.50	54.50	54.50	20,516
2023-02-09	54.50	54.50	54.50	54.50	24,000
2023-02-08	56.50	56.50	54.50	54.50	24,179
2023-02-07	54.50	58.50	54.50	56.50	985,983
2023-02-06	53.50	53.50	53.50	53.50	100
2023-02-03	53.50	53.50	53.50	53.50	0
2023-02-02	53.50	53.50	53.50	53.50	5,000
2023-02-01	53.50	53.50	53.50	53.50	0
2023-01-31	53.50	53.50	53.50	53.50	11,060
2023-01-30	53.50	54.00	52.00	53.50	557,821
2023-01-27	56.00	56.00	52.00	53.50	77,623
2023-01-26	57.25	57.25	56.00	56.00	3,000
2023-01-25	57.25	57.25	57.25	57.25	9,129
2023-01-24	57.25	57.25	57.25	57.25	1,616,120
2023-01-23	57.25	57.25	57.25	57.25	0
2023-01-20	57.25	57.25	57.25	57.25	910,011
2023-01-19	57.25	57.25	57.25	57.25	556,451
2023-01-18	57.25	57.25	57.25	57.25	15,887
2023-01-17	56.25	57.25	56.25	57.25	102,477
2023-01-16	54.00	56.25	54.00	56.25	144,946
2023-01-13	54.00	54.00	54.00	54.00	18,949
2023-01-12	54.00	54.00	54.00	54.00	34,949
2023-01-11	54.00	54.00	54.00	54.00	10,189
2023-01-10	53.50	54.00	53.50	54.00	0
2023-01-09	51.50	53.50	51.50	53.50	11,778
2023-01-06	50.00	51.50	50.00	51.50	7,950
2023-01-05	49.50	50.00	49.50	50.00	760,315
2023-01-04	49.50	49.50	49.50	49.50	0
2023-01-03	49.50	49.50	49.50	49.50	17
2023-01-02	49.50	49.50	49.50	49.50	0
2022-12-30	49.50	49.50	49.50	49.50	0
2022-12-29	49.50	49.50	49.50	49.50	79,069
2022-12-28	48.00	49.50	48.00	49.50	42,892
2022-12-27	48.00	48.00	48.00	48.00	0
2022-12-26	48.00	48.00	48.00	48.00	0
2022-12-23	48.00	48.00	48.00	48.00	9,979
2022-12-22	45.00	48.00	45.00	48.00	85,579
2022-12-21	45.00	45.00	45.00	45.00	94
2022-12-20	45.00	45.00	45.00	45.00	11,630
2022-12-19	44.50	45.00	44.50	45.00	10,500
2022-12-16	44.50	44.50	44.50	44.50	23,660
2022-12-15	44.50	44.50	44.50	44.50	1,060
2022-12-14	44.50	44.50	44.50	44.50	6,589
2022-12-13	44.00	44.50	44.00	44.50	8,834
2022-12-12	43.50	44.00	43.50	44.00	44,828
2022-12-09	43.50	43.50	43.50	43.50	0
2022-12-08	43.50	43.50	43.50	43.50	750
2022-12-07	43.50	43.50	43.50	43.50	3,000
2022-12-06	43.50	43.50	43.50	43.50	2,339
2022-12-05	43.50	43.50	43.50	43.50	25,000
2022-12-02	43.50	43.50	43.50	43.50	18,639
2022-12-01	43.50	43.50	43.50	43.50	174
2022-11-30	43.50	43.50	43.50	43.50	88,360
2022-11-29	43.50	43.50	43.50	43.50	0
2022-11-28	43.50	43.50	43.50	43.50	9,569
2022-11-25	43.50	43.50	43.50	43.50	0
2022-11-24	43.50	43.50	43.50	43.50	23,583
2022-11-23	43.50	43.50	43.50	43.50	52,936
2022-11-22	43.50	43.50	43.50	43.50	47
2022-11-21	43.50	43.50	43.50	43.50	650
2022-11-18	43.50	43.50	43.50	43.50	8,500
2022-11-17	43.50	43.50	43.50	43.50	0
2022-11-16	43.50	43.50	43.50	43.50	68,872
2022-11-15	43.50	43.50	43.50	43.50	0
2022-11-14	43.50	43.50	43.50	43.50	5,482,631
2022-11-11	43.50	43.50	43.50	43.50	16,616
2022-11-10	43.50	43.50	43.50	43.50	15,418
2022-11-09	43.50	43.50	43.50	43.50	0
2022-11-08	43.00	43.50	43.00	43.50	28,300
2022-11-07	43.00	43.00	43.00	43.00	0
2022-11-04	43.00	43.00	43.00	43.00	2,923,757
2022-11-03	45.00	45.00	43.00	43.00	123,901
2022-11-02	45.50	45.50	45.00	45.00	1,722
2022-11-01	45.50	45.50	45.50	45.50	1,753
2022-10-31	45.50	45.50	45.50	45.50	90,846
2022-10-28	45.50	45.50	45.50	45.50	9,362
2022-10-27	45.50	45.50	45.50	45.50	0
2022-10-26	45.50	45.50	45.50	45.50	37,191
2022-10-25	45.50	45.50	45.50	45.50	143
2022-10-24	45.50	45.50	45.50	45.50	9,456
2022-10-21	47.50	47.50	45.50	45.50	7,863
2022-10-20	47.50	47.50	47.50	47.50	5,000
2022-10-19	47.50	47.50	47.50	47.50	0
2022-10-18	47.50	47.50	47.50	47.50	21,250
2022-10-17	47.50	47.50	47.50	47.50	0
2022-10-14	47.50	47.50	47.50	47.50	0
2022-10-13	47.50	47.50	47.50	47.50	198
2022-10-12	48.50	48.50	47.50	47.50	12,238
2022-10-11	49.00	49.00	48.50	48.50	5,000
2022-10-10	49.00	49.00	49.00	49.00	1,861
2022-10-07	49.00	49.00	49.00	49.00	15,119
2022-10-06	49.00	49.00	49.00	49.00	2,022
2022-10-05	49.00	49.00	49.00	49.00	2,000
2022-10-04	49.00	49.00	49.00	49.00	500
2022-10-03	49.00	49.00	49.00	49.00	28,364
2022-09-30	49.00	49.00	49.00	49.00	33,315
2022-09-29	49.00	49.00	49.00	49.00	67,539
2022-09-28	50.20	50.20	49.00	49.00	8,000
2022-09-27	51.00	51.00	50.50	50.50	15,000
2022-09-26	52.00	52.00	51.00	51.00	0
2022-09-23	52.00	52.00	50.00	52.00	0
2022-09-22	52.50	52.50	52.00	52.00	3,550
2022-09-21	51.00	51.00	51.00	51.00	3,250
2022-09-20	51.00	51.00	51.00	51.00	0
2022-09-19	51.00	51.00	51.00	51.00	0
2022-09-16	51.00	51.00	51.00	51.00	4,034
2022-09-15	51.00	51.00	51.00	51.00	0
2022-09-14	51.00	51.00	51.00	51.00	3,498
2022-09-13	51.00	51.00	51.00	51.00	0
2022-09-12	51.00	51.00	51.00	51.00	483
2022-09-09	51.00	51.00	51.00	51.00	1,000
2022-09-08	53.00	53.00	51.00	51.00	19,250
2022-09-07	53.00	53.00	53.00	53.00	0
2022-09-06	53.00	53.00	53.00	53.00	0
2022-09-05	53.00	53.00	53.00	53.00	376
2022-09-02	53.00	53.00	53.00	53.00	56,639
2022-09-01	54.00	54.00	53.00	53.00	55,500
2022-08-31	54.00	54.00	54.00	54.00	387
2022-08-30	54.00	56.00	53.00	54.00	1,165
2022-08-29	54.00	54.00	54.00	54.00	0
2022-08-26	54.00	54.00	54.00	54.00	22,642
2022-08-25	54.00	54.00	54.00	54.00	0
2022-08-24	54.00	54.00	54.00	54.00	0
2022-08-23	54.00	54.00	54.00	54.00	0
2022-08-22	54.00	54.00	54.00	54.00	4
2022-08-19	54.00	54.00	54.00	54.00	336
2022-08-18	54.00	54.00	54.00	54.00	5
2022-08-17	54.00	54.00	54.00	54.00	0
2022-08-16	54.00	54.00	54.00	54.00	1,405
2022-08-15	54.50	54.50	54.00	54.00	23,420
2022-08-12	54.50	54.50	54.50	54.50	1,200
2022-08-11	54.50	54.50	54.50	54.50	0
2022-08-10	55.50	55.50	54.50	54.50	25,979
2022-08-09	55.50	55.50	55.50	55.50	0
2022-08-08	55.50	55.50	55.50	55.50	69,168
2022-08-05	55.50	55.50	55.50	55.50	175,209
2022-08-04	55.50	55.50	55.50	55.50	0
2022-08-03	56.00	56.00	55.50	55.50	3,852
2022-08-02	56.00	56.00	56.00	56.00	11,562
2022-08-01	56.00	57.00	54.00	56.00	40,838
2022-07-29	56.00	56.00	56.00	56.00	249,751
2022-07-28	56.00	57.50	56.00	56.00	65,837
2022-07-27	56.00	56.00	56.00	56.00	45,000
2022-07-26	56.00	56.00	56.00	56.00	13,125
2022-07-25	54.50	56.00	54.50	56.00	57,621
2022-07-22	52.50	52.50	52.50	52.50	6,872
2022-07-21	52.50	52.50	52.50	52.50	0
2022-07-20	52.50	52.50	52.50	52.50	0
2022-07-19	52.50	52.50	52.50	52.50	0
2022-07-18	52.50	52.50	52.50	52.50	0
2022-07-15	53.50	53.50	52.50	52.50	5,345
2022-07-14	53.50	53.50	53.50	53.50	0
2022-07-13	53.50	53.50	53.50	53.50	9,100
2022-07-12	52.00	53.50	52.00	53.50	81,577
2022-07-11	53.50	53.50	53.50	53.50	0
2022-07-08	53.50	53.50	53.50	53.50	597,061
2022-07-07	53.00	53.50	53.00	53.50	43,456
2022-07-06	52.50	52.50	52.50	52.50	20,370
2022-07-05	51.00	52.50	51.00	52.50	15,295
2022-07-04	50.00	51.00	50.00	51.00	22,048
2022-07-01	51.00	51.00	50.00	50.00	22,000
2022-06-30	51.00	51.00	51.00	51.00	0
2022-06-29	53.00	53.00	51.00	51.00	145,531
2022-06-28	53.00	51.00	51.00	51.00	79,000
2022-06-27	53.00	53.00	53.00	53.00	0
2022-06-24	53.00	53.00	53.00	53.00	27,196
2022-06-23	53.50	53.50	53.00	53.00	4,834
2022-06-22	55.00	55.00	53.50	53.50	6,746
2022-06-21	56.50	56.50	55.00	55.00	26,017
2022-06-20	56.50	56.50	56.50	56.50	0
2022-06-17	56.00	56.50	56.00	56.50	51,296
2022-06-16	58.50	58.50	56.00	56.00	28,415
2022-06-15	61.00	61.00	58.50	58.50	23,038
2022-06-14	61.00	61.00	61.00	61.00	5,200
2022-06-13	62.50	62.50	61.00	61.00	28,818
2022-06-10	62.50	62.50	62.50	62.50	0
2022-06-09	62.50	62.50	62.50	62.50	0
2022-06-08	62.50	62.50	62.50	62.50	35,216
2022-06-07	63.00	63.00	62.50	62.50	23,324
2022-06-06	64.00	64.00	63.00	63.00	8,088
2022-06-03	64.00	64.00	64.00	64.00	0
2022-06-02	64.00	64.00	64.00	64.00	0
2022-06-01	64.00	64.00	64.00	64.00	0
2022-05-31	64.00	64.00	64.00	64.00	0
2022-05-30	64.00	64.00	64.00	64.00	0
2022-05-27	64.00	64.00	64.00	64.00	3,049
2022-05-26	64.00	64.00	64.00	64.00	0
2022-05-25	64.00	64.00	64.00	64.00	0
2022-05-24	64.00	64.00	64.00	64.00	601
2022-05-23	64.50	64.50	64.00	64.00	14,015
2022-05-20	64.50	64.50	64.50	64.50	23
2022-05-19	64.50	64.50	64.50	64.50	93
2022-05-18	64.50	64.50	64.50	64.50	597
2022-05-17	63.00	64.50	63.00	64.50	9,284
2022-05-16	63.00	63.00	63.00	63.00	0
2022-05-13	61.50	63.00	61.50	63.00	385,328
2022-05-12	65.50	65.50	59.50	61.50	225,370
2022-05-11	66.00	66.00	65.50	65.50	1,322
2022-05-10	66.00	66.00	66.00	66.00	2,437
2022-05-09	66.00	66.00	66.00	66.00	8,251
2022-05-06	69.00	68.50	62.50	66.00	158,768
2022-05-05	69.00	69.00	69.00	69.00	7,370
2022-05-04	69.00	69.00	69.00	69.00	17,926
2022-05-03	69.50	69.50	69.00	69.00	80,037
2022-05-02	69.50	69.50	69.50	69.50	0
2022-04-29	69.50	69.50	69.50	69.50	38,625
2022-04-28	69.50	69.50	69.50	69.50	353
2022-04-27	70.00	70.00	69.50	69.50	154,736
2022-04-26	70.00	70.00	70.00	70.00	4,159
2022-04-25	71.50	71.50	70.00	70.00	216,422
2022-04-22	70.00	71.50	69.00	71.50	150,496
2022-04-21	70.50	71.50	69.00	70.50	339,421
2022-04-20	70.50	70.50	70.50	70.50	25,958
2022-04-19	69.00	70.50	69.00	70.50	166,649
2022-04-18	69.00	69.00	69.00	69.00	0
2022-04-15	69.00	69.00	69.00	69.00	0
2022-04-14	69.00	69.00	69.00	69.00	9,000
2022-04-13	69.50	69.50	69.00	69.00	35,761
2022-04-12	71.50	71.50	69.50	69.50	260,927
2022-04-11	71.50	72.00	71.00	71.00	165,153
2022-04-08	69.00	72.00	69.00	71.50	363,770
2022-04-07	68.00	69.00	68.00	69.00	25,450
2022-04-06	66.00	68.00	66.00	67.50	316,301
2022-04-05	66.00	66.00	66.00	66.00	10,484
2022-04-04	66.00	66.00	66.00	66.00	180,577
2022-04-01	66.00	66.00	66.00	66.00	78,037
2022-03-31	60.00	66.50	60.00	66.00	70,139
2022-03-30	55.50	60.00	55.50	60.00	160,907
2022-03-29	55.50	58.00	55.50	58.00	24,982
2022-03-28	55.50	55.50	55.50	55.50	5,272
2022-03-25	55.50	55.50	55.50	55.50	5,103
2022-03-24	55.50	55.50	55.50	55.50	5,408
2022-03-23	55.00	55.50	55.00	55.50	9,253
2022-03-22	53.50	55.00	53.50	55.00	8,771
2022-03-21	53.50	53.50	51.00	53.50	0
2022-03-18	53.50	53.50	53.50	53.50	1,000
2022-03-17	51.00	53.50	51.00	53.50	60,188
2022-03-16	51.00	51.00	51.00	51.00	1,072
2022-03-15	51.00	51.00	51.00	51.00	34,916
2022-03-14	51.00	51.00	51.00	51.00	9,971
2022-03-11	51.00	51.00	51.00	51.00	173
2022-03-10	51.00	51.00	51.00	51.00	0
2022-03-09	51.00	51.00	51.00	51.00	218
2022-03-08	51.00	51.00	51.00	51.00	49,886
2022-03-07	51.00	51.00	51.00	51.00	31,436
2022-03-04	51.50	51.50	51.00	51.00	375,321
2022-03-03	52.00	52.00	51.50	51.50	1,352
2022-03-02	52.50	52.50	52.00	52.00	3,482
2022-03-01	52.50	52.50	52.50	52.50	93
2022-02-28	53.50	53.50	52.50	52.50	5,018
2022-02-25	54.50	54.50	53.50	53.50	2,000
2022-02-24	54.50	54.50	52.00	54.50	10,040
2022-02-23	55.50	55.50	55.50	55.50	0
2022-02-22	55.50	55.50	55.50	55.50	344
2022-02-21	55.50	55.50	55.50	55.50	58
2022-02-18	55.50	55.50	55.50	55.50	278
2022-02-17	54.00	55.50	53.50	55.50	79,830
2022-02-16	57.00	57.00	54.00	54.00	40,049
2022-02-15	57.00	57.00	57.00	57.00	8,460
2022-02-14	57.50	57.50	57.00	57.00	17,247
2022-02-11	57.50	57.50	57.50	57.50	5,614
2022-02-10	56.50	57.50	56.50	57.50	670,637
2022-02-09	59.25	59.25	56.00	56.50	172,407
2022-02-08	59.25	59.25	59.25	59.25	4,415
2022-02-07	59.25	59.25	59.25	59.25	16,265
2022-02-04	59.25	59.25	59.25	59.25	11,180
2022-02-03	59.25	59.25	59.25	59.25	18,353
2022-02-02	59.25	59.25	59.25	59.25	26,054
2022-02-01	59.25	59.25	59.25	59.25	8,460
2022-01-31	60.50	62.50	59.25	59.25	538,191
2022-01-28	57.00	57.50	57.00	57.50	163,853
2022-01-27	56.50	57.00	56.50	57.00	44,962
2022-01-26	56.50	56.50	56.50	56.50	10,611
2022-01-25	56.50	56.50	56.50	56.50	41,862
2022-01-24	57.00	57.00	56.50	56.50	49,183
2022-01-21	57.00	57.00	57.00	57.00	518,482
2022-01-20	57.00	57.00	57.00	57.00	3,769
2022-01-19	57.00	57.00	57.00	57.00	5,019
2022-01-18	57.00	57.00	57.00	57.00	501,434
2022-01-17	57.00	57.00	57.00	57.00	31,694
2022-01-14	56.75	57.00	56.75	57.00	52,652
2022-01-13	56.75	56.75	56.75	56.75	6,232
2022-01-12	56.50	56.75	56.50	56.75	25,440
2022-01-11	56.50	56.50	56.50	56.50	10,193
2022-01-10	56.50	56.50	56.50	56.50	2,140,395
2022-01-07	56.50	56.50	56.50	56.50	15,881
2022-01-06	55.50	56.50	55.50	56.50	66,556
2022-01-05	54.50	55.50	54.50	55.50	63,707
2022-01-04	51.00	55.50	51.00	54.50	2,281,053
2022-01-03	50.00	50.00	50.00	50.00	0
2021-12-31	50.00	50.00	50.00	50.00	6,673
2021-12-30	51.00	51.00	50.00	50.00	7,289
2021-12-29	51.00	51.00	51.00	51.00	26,182
2021-12-28	51.00	51.00	51.00	51.00	0
2021-12-27	51.00	51.00	51.00	51.00	0
2021-12-24	51.00	51.00	51.00	51.00	777
2021-12-23	51.00	51.00	51.00	51.00	349
2021-12-22	51.50	51.50	51.00	51.00	1,000
2021-12-21	51.50	51.50	51.50	51.50	1,442
2021-12-20	51.50	51.50	51.50	51.50	2,450
2021-12-17	51.50	51.50	51.50	51.50	0
2021-12-16	51.50	51.50	51.50	51.50	644
2021-12-15	51.50	51.50	51.50	51.50	14,725
2021-12-14	51.50	51.50	51.50	51.50	0
2021-12-13	51.50	51.50	51.50	51.50	0
2021-12-10	51.50	51.50	51.50	51.50	25,682
2021-12-09	52.50	52.50	51.50	51.50	13,850
2021-12-08	52.50	52.50	52.50	52.50	0
2021-12-07	52.50	52.50	52.50	52.50	513
2021-12-06	52.50	52.50	52.50	52.50	2,886
2021-12-03	52.50	52.50	52.50	52.50	5,104
2021-12-02	52.50	52.50	52.50	52.50	5,175
2021-12-01	52.50	52.50	52.50	52.50	547
2021-11-30	53.50	53.50	52.50	52.50	6,655
2021-11-29	53.50	53.50	53.50	53.50	5,429
2021-11-26	53.50	53.50	52.00	53.50	5,396
2021-11-25	53.50	53.50	53.50	53.50	2,511
2021-11-24	53.50	53.50	53.50	53.50	0
2021-11-23	53.50	53.50	53.50	53.50	289,031
2021-11-22	53.50	53.50	53.50	53.50	62,804
2021-11-19	53.50	53.50	53.50	53.50	100
2021-11-18	52.50	52.50	52.50	52.50	10,891
2021-11-17	52.50	52.50	52.50	52.50	100,978
2021-11-16	52.50	52.50	52.50	52.50	124,196
2021-11-15	52.50	52.50	52.50	52.50	42,518
2021-11-12	52.00	52.50	52.00	52.50	175,810
2021-11-11	52.00	52.00	52.00	52.00	380,000
2021-11-10	52.00	52.00	52.00	52.00	0
2021-11-09	52.00	52.00	52.00	52.00	3,140
2021-11-08	52.00	53.00	51.00	52.00	294
2021-11-05	52.00	52.00	52.00	52.00	51,394
2021-11-04	52.00	53.00	51.00	52.00	6,818
2021-11-03	52.00	52.00	52.00	52.00	8,000
2021-11-02	52.00	52.00	52.00	52.00	1,358
2021-11-01	52.00	52.00	52.00	52.00	6,867
2021-10-29	54.00	54.00	52.00	52.00	31,102
2021-10-28	54.50	54.50	54.00	54.00	5,065
2021-10-27	54.50	54.50	54.50	54.50	4,010
2021-10-26	54.50	54.50	54.50	54.50	14,663
2021-10-25	54.50	54.50	54.50	54.50	6
2021-10-22	55.00	55.00	54.50	54.50	1,207,800
2021-10-21	55.00	55.00	55.00	55.00	1,500
2021-10-20	55.00	55.00	55.00	55.00	0
2021-10-19	55.00	55.00	55.00	55.00	13,683
2021-10-18	55.00	55.00	55.00	55.00	1,036
2021-10-15	55.00	55.00	55.00	55.00	106,132
2021-10-14	55.00	55.00	55.00	55.00	12,110
2021-10-13	55.00	55.00	55.00	55.00	325,000
2021-10-12	55.00	55.00	55.00	55.00	1,627
2021-10-11	55.00	55.00	55.00	55.00	3,612
2021-10-08	55.00	55.00	55.00	55.00	193,178
2021-10-07	55.00	55.00	55.00	55.00	614
2021-10-06	55.00	55.00	55.00	55.00	16,317
2021-10-05	57.00	57.00	55.00	55.00	39,401
2021-10-04	57.50	57.50	56.50	57.00	7,859
2021-10-01	57.50	57.50	57.50	57.50	0
2021-09-30	57.50	57.50	57.50	57.50	383
2021-09-29	58.00	58.00	57.50	57.50	49,874
2021-09-28	58.50	58.50	58.00	58.00	25,832
2021-09-27	58.50	58.50	58.50	58.50	72,426
2021-09-24	58.50	58.50	58.50	58.50	6,400
2021-09-23	58.25	60.00	58.25	58.50	271,753
2021-09-22	57.00	57.00	57.00	57.00	35,546
2021-09-21	57.00	57.00	57.00	57.00	12,352

Share	Price	Change
80 Mile (80M)	0.95	36.1%
Nativo Resources (NTVO)	0.435	17.57%
Anglo Asian Mining PLC (AAZ)	410.00	11.41%
Oracle Power (ORCP)	0.04	11.11%
Zanaga Iron Ore Company Limited (ZIOC)	3.90	10.48%

Share	Price	Change
Mothercare (MTC)	0.10	-50%
Craneware (CRW)	1,026.00	-23.55%
Kefi Gold & Copper (KEFI)	0.66	-14.62%
Elixirr International (ELIX)	542.00	-12.86%
Acuity RM Group plc (ACRM)	1.30	-12.75%

Share	Price	Volume
80 Mile (80M)	0.95	176,798,291
Kefi Gold & Copper (KEFI)	0.66	163,705,791
Nativo Resources (NTVO)	0.435	84,603,025
Buccaneer Ergy (BUCE)	0.014	81,522,131
Forgent (FORG)	0.008	80,578,247