Empresaria Group Share History

Empresaria Group Share Price history. The following table shows end-of-day data EMR historical share prices for Empresaria Group, 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.

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

Date	Open	High	Low	Close	Volume
2026-06-25	22.50	22.50	22.50	22.50	12,520
2026-06-24	22.50	22.50	22.50	22.50	5
2026-06-23	22.50	22.50	22.50	22.50	3,432
2026-06-22	22.50	22.50	22.50	22.50	4,282
2026-06-19	22.50	22.50	22.50	22.50	3,678
2026-06-18	22.50	22.50	22.50	22.50	0
2026-06-17	22.50	22.50	22.50	22.50	9,004
2026-06-16	22.50	22.50	22.50	22.50	3,303
2026-06-15	22.50	22.50	22.50	22.50	0
2026-06-12	22.50	22.50	22.50	22.50	14,880
2026-06-11	22.50	22.50	22.50	22.50	4,867
2026-06-10	22.50	22.50	22.50	22.50	0
2026-06-09	22.50	22.50	22.50	22.50	0
2026-06-08	22.50	22.50	22.50	22.50	0
2026-06-05	22.50	22.50	22.50	22.50	4,473
2026-06-04	22.50	22.50	22.50	22.50	0
2026-06-03	22.50	22.50	22.50	22.50	22,675
2026-06-02	22.50	22.50	22.50	22.50	4,194
2026-06-01	22.50	22.50	22.50	22.50	2,732
2026-05-29	22.50	22.50	22.50	22.50	0
2026-05-28	22.50	22.50	22.50	22.50	33,830
2026-05-27	22.50	22.50	22.50	22.50	20,000
2026-05-26	22.50	22.50	22.50	22.50	2,136
2026-05-25	22.50	22.50	22.50	22.50	0
2026-05-22	22.00	22.50	22.00	22.50	92,456
2026-05-21	22.50	22.50	22.50	22.50	0
2026-05-20	22.50	22.50	22.50	22.50	28,383
2026-05-19	22.50	22.50	22.50	22.50	7,178
2026-05-18	22.00	22.50	22.00	22.50	40,400
2026-05-15	22.50	22.50	22.00	22.50	11,989
2026-05-14	22.50	22.50	22.50	22.50	6,976
2026-05-13	22.50	22.50	22.50	22.50	29,218
2026-05-12	22.50	22.50	22.00	22.50	14,551
2026-05-11	22.50	22.50	22.50	22.50	892
2026-05-08	22.50	22.50	22.50	22.50	7
2026-05-07	22.50	22.50	22.50	22.50	8,276
2026-05-06	22.50	22.50	22.50	22.50	92
2026-05-05	22.50	22.00	22.00	22.50	34,297
2026-05-04	22.50	22.50	22.50	22.50	0
2026-05-01	22.50	22.50	22.50	22.50	0
2026-04-30	22.50	22.50	22.00	22.50	43,362
2026-04-29	22.50	22.50	22.50	22.50	180
2026-04-28	22.50	22.50	22.50	22.50	10,873
2026-04-27	22.50	22.50	22.50	22.50	0
2026-04-24	22.50	22.50	22.50	22.50	2,806
2026-04-23	22.50	22.50	22.50	22.50	2,422
2026-04-22	23.00	23.00	22.00	22.50	71,937
2026-04-21	23.00	23.00	23.00	23.00	6,255
2026-04-20	23.00	23.00	23.00	23.00	0
2026-04-17	23.00	23.00	23.00	23.00	3,025
2026-04-16	23.00	23.00	23.00	23.00	1,431
2026-04-15	23.00	23.00	23.00	23.00	0
2026-04-14	22.50	22.50	22.50	22.50	41,069
2026-04-13	22.00	22.50	22.00	22.50	51,444
2026-04-10	22.00	22.00	22.00	22.00	35,313
2026-04-09	21.50	22.00	21.50	22.00	7,504
2026-04-08	21.00	21.50	21.00	21.50	25,616
2026-04-07	21.50	21.50	21.00	21.00	4,478
2026-04-06	21.50	21.50	21.50	21.50	0
2026-04-03	21.50	21.50	21.50	21.50	0
2026-04-02	22.50	22.50	21.50	21.50	48,387
2026-04-01	23.00	23.00	22.50	22.50	12,500
2026-03-31	22.50	22.50	22.50	22.50	2,901
2026-03-30	22.50	22.50	22.50	22.50	958
2026-03-27	23.00	23.00	22.50	22.50	2,033
2026-03-26	23.00	23.00	23.00	23.00	1,373
2026-03-25	23.00	23.00	23.00	23.00	1,468
2026-03-24	23.00	23.00	23.00	23.00	19,927
2026-03-23	23.00	23.00	23.00	23.00	0
2026-03-20	23.00	23.00	23.00	23.00	5,007
2026-03-19	23.00	23.00	23.00	23.00	16,814
2026-03-18	23.00	23.00	23.00	23.00	5,221
2026-03-17	23.00	23.00	23.00	23.00	3
2026-03-16	23.00	23.00	23.00	23.00	14,850
2026-03-13	23.00	23.00	23.00	23.00	15,796
2026-03-12	23.00	23.00	23.00	23.00	8,755
2026-03-11	23.00	23.00	23.00	23.00	14,477
2026-03-10	23.00	23.00	23.00	23.00	0
2026-03-09	23.00	23.00	23.00	23.00	5,643
2026-03-06	23.00	23.00	23.00	23.00	60,506
2026-03-05	23.00	23.00	23.00	23.00	4,603
2026-03-04	23.00	23.00	23.00	23.00	1,414
2026-03-03	23.00	23.00	23.00	23.00	25,449
2026-03-02	23.00	23.00	23.00	23.00	1,412
2026-02-27	23.00	23.00	23.00	23.00	15,695
2026-02-26	23.00	23.00	23.00	23.00	17,869
2026-02-25	23.50	23.50	22.50	23.00	224,996
2026-02-24	23.50	23.50	23.50	23.50	1,678
2026-02-23	23.50	23.50	23.50	23.50	15,164
2026-02-20	23.50	23.50	23.50	23.50	5,154
2026-02-19	23.50	23.50	23.50	23.50	7,973
2026-02-18	23.50	23.50	23.50	23.50	1,051
2026-02-17	23.50	23.50	23.50	23.50	25,671
2026-02-16	23.50	23.50	23.50	23.50	7,356
2026-02-13	23.50	23.50	23.50	23.50	4,009
2026-02-12	23.50	23.50	23.50	23.50	5,602
2026-02-11	23.50	23.50	23.50	23.50	28,457
2026-02-10	23.50	23.50	23.50	23.50	1,023
2026-02-09	23.50	23.50	23.50	23.50	3,076
2026-02-06	23.50	23.50	23.50	23.50	1,194
2026-02-05	23.50	23.50	23.50	23.50	4
2026-02-04	23.50	23.50	23.50	23.50	148,391
2026-02-03	22.50	23.50	22.50	23.50	170,954
2026-02-02	22.50	22.50	22.50	22.50	0
2026-01-30	21.50	22.00	22.00	22.00	108,689
2026-01-29	21.00	21.50	20.50	21.50	120,256
2026-01-28	21.00	20.00	19.00	19.00	34,896
2026-01-27	23.00	21.00	21.00	21.00	37,361
2026-01-26	24.00	24.00	23.00	23.00	24,471
2026-01-23	24.00	24.00	24.00	24.00	8
2026-01-22	24.00	24.00	24.00	24.00	3,456
2026-01-21	24.50	24.50	24.00	24.00	3,315
2026-01-20	24.50	24.50	24.50	24.50	12,877
2026-01-19	24.50	24.50	24.50	24.50	4,609
2026-01-16	24.50	24.50	24.50	24.50	5,000
2026-01-15	24.50	24.50	24.50	24.50	154
2026-01-14	24.50	24.50	24.50	24.50	6,757
2026-01-13	22.80	24.50	22.80	24.50	26,245
2026-01-12	25.50	25.50	22.00	24.50	97,912
2026-01-09	25.50	25.50	25.50	25.50	3,839
2026-01-08	25.50	25.50	25.50	25.50	5,887
2026-01-07	25.50	25.50	25.50	25.50	0
2026-01-06	25.50	25.50	25.50	25.50	1,176
2026-01-05	25.50	25.50	25.50	25.50	4,337
2026-01-02	25.50	25.50	25.50	25.50	6
2026-01-01	25.50	25.50	25.50	25.50	0
2025-12-31	25.50	25.50	25.50	25.50	0
2025-12-30	25.50	25.50	25.50	25.50	71,670
2025-12-29	25.50	25.50	25.50	25.50	1,919
2025-12-26	22.60	22.60	22.60	22.60	0
2025-12-25	22.60	22.60	22.60	22.60	0
2025-12-24	21.50	25.50	21.50	22.60	96,994
2025-12-23	22.50	22.50	21.50	21.50	11,005
2025-12-22	22.50	22.50	22.50	22.50	28
2025-12-19	22.50	22.50	22.50	22.50	7,945
2025-12-18	22.50	22.50	22.50	22.50	1,191
2025-12-17	22.50	22.50	22.50	22.50	3,878
2025-12-16	22.50	22.50	22.50	22.50	2
2025-12-15	22.50	22.50	22.50	22.50	100,972
2025-12-12	22.50	22.50	22.50	22.50	0
2025-12-11	22.50	22.50	22.50	22.50	26,788
2025-12-10	22.50	22.50	22.50	22.50	0
2025-12-09	22.50	22.50	22.50	22.50	100
2025-12-08	22.50	22.50	22.50	22.50	24
2025-12-05	22.50	22.50	22.50	22.50	1,891
2025-12-04	22.50	22.50	22.50	22.50	0
2025-12-03	26.00	26.00	22.50	22.50	1,309
2025-12-02	26.00	26.00	24.00	26.00	25,500
2025-12-01	26.00	26.00	26.00	26.00	25,000
2025-11-28	26.00	26.00	26.00	26.00	0
2025-11-27	26.00	26.00	26.00	26.00	0
2025-11-26	26.00	26.00	26.00	26.00	15,384
2025-11-25	26.00	26.00	26.00	26.00	82
2025-11-24	26.00	26.00	26.00	26.00	56,823
2025-11-21	26.00	26.00	26.00	26.00	0
2025-11-20	26.00	26.00	26.00	26.00	2,272
2025-11-19	26.00	26.00	26.00	26.00	0
2025-11-18	26.00	26.00	26.00	26.00	138
2025-11-17	26.00	26.00	26.00	26.00	3,827
2025-11-14	26.00	26.00	26.00	26.00	0
2025-11-13	26.00	26.00	26.00	26.00	91,838
2025-11-12	26.00	26.00	26.00	26.00	185
2025-11-11	26.00	26.00	26.00	26.00	3,480
2025-11-10	26.00	26.00	26.00	26.00	18
2025-11-07	26.00	26.00	26.00	26.00	23,524
2025-11-06	26.00	26.00	26.00	26.00	10,000
2025-11-05	27.00	27.00	26.00	26.00	2,605
2025-11-04	27.00	27.00	26.00	27.00	34,271
2025-11-03	27.00	27.00	27.00	27.00	1,060
2025-10-31	25.00	25.00	25.00	25.00	0
2025-10-30	25.00	25.00	25.00	25.00	12,126
2025-10-29	25.00	26.40	25.00	25.00	11,268
2025-10-28	25.00	25.00	25.00	25.00	6,762
2025-10-27	27.00	27.00	25.00	25.00	88,666
2025-10-24	25.00	25.00	25.00	25.00	1,058
2025-10-23	32.50	25.00	25.00	25.00	114,753
2025-10-22	36.50	36.50	33.20	33.20	45,500
2025-10-21	36.50	33.40	33.40	36.50	12,729
2025-10-20	36.50	36.50	36.50	36.50	5,239
2025-10-17	33.50	33.50	33.50	33.50	41,934
2025-10-16	34.50	35.50	33.50	33.50	44,180
2025-10-15	34.50	35.50	32.00	34.50	13,659
2025-10-14	34.50	34.50	34.50	34.50	4,131
2025-10-13	34.50	34.50	34.50	34.50	5,026
2025-10-10	36.00	35.00	32.50	34.50	25,739
2025-10-09	36.00	36.00	36.00	36.00	6,935
2025-10-08	36.00	38.40	38.40	38.40	6,857
2025-10-07	34.00	36.00	35.80	36.00	8,540
2025-10-06	33.00	34.00	34.00	34.00	54,023
2025-10-03	32.50	32.50	32.50	32.50	2,995
2025-10-02	32.50	32.50	32.50	32.50	30,044
2025-10-01	32.50	32.50	32.50	32.50	3,297
2025-09-30	32.50	32.50	32.00	32.50	23,075
2025-09-29	32.00	32.50	32.00	32.50	20,171
2025-09-26	31.50	32.00	31.50	32.00	14,862
2025-09-25	29.00	32.00	29.00	31.50	12,706
2025-09-24	29.00	29.00	29.00	29.00	0
2025-09-23	29.00	29.00	29.00	29.00	8,852
2025-09-22	27.50	29.20	29.20	29.20	16,196
2025-09-19	27.50	27.50	27.50	27.50	6,412
2025-09-18	26.50	27.50	26.50	27.50	17,294
2025-09-17	27.50	30.50	26.50	26.50	106,098
2025-09-16	26.50	27.50	26.50	27.50	43,595
2025-09-15	26.00	26.50	26.00	26.50	176,539
2025-09-12	28.50	27.50	26.00	26.00	43,159
2025-09-11	38.40	38.40	28.50	28.50	94,569
2025-09-10	38.50	38.50	37.80	38.50	16,000
2025-09-09	38.50	38.50	38.50	38.50	45,369
2025-09-08	38.50	38.60	37.80	38.50	34,317
2025-09-05	38.50	38.50	38.50	38.50	662
2025-09-04	38.50	38.50	38.50	38.50	13,562
2025-09-03	38.50	38.50	38.50	38.50	1,942
2025-09-02	38.50	38.50	37.00	38.50	25,293
2025-09-01	38.50	38.50	38.50	38.50	0
2025-08-29	38.50	38.50	38.50	38.50	2
2025-08-28	38.50	38.50	38.50	38.50	586
2025-08-27	38.50	38.50	38.50	38.50	42,274
2025-08-26	41.00	41.00	38.50	41.00	105,139
2025-08-25	41.00	41.00	41.00	41.00	0
2025-08-22	41.00	41.00	41.00	41.00	58,793
2025-08-21	41.00	41.00	41.00	41.00	17
2025-08-20	41.00	41.00	41.00	41.00	10,466
2025-08-19	41.00	41.00	41.00	41.00	1,558
2025-08-18	41.00	41.00	41.00	41.00	45,569
2025-08-15	41.00	41.00	41.00	41.00	821
2025-08-14	41.00	41.00	41.00	41.00	39,598
2025-08-13	41.00	41.00	41.00	41.00	11,149
2025-08-12	38.50	41.00	38.50	41.00	76,083
2025-08-11	40.50	38.50	38.00	38.50	192,804
2025-08-08	44.00	44.00	41.00	41.00	48,103
2025-08-07	45.50	45.50	42.20	44.00	3,696
2025-08-06	46.00	46.00	45.50	45.50	3,052
2025-08-05	43.00	46.80	43.00	46.00	4,586
2025-08-04	43.00	46.00	43.00	46.00	17,271
2025-08-01	46.00	47.20	43.20	43.20	88,858
2025-07-31	44.00	46.50	42.40	43.00	397,849
2025-07-30	25.00	25.00	25.00	25.00	21
2025-07-29	25.00	25.00	25.00	25.00	2,849
2025-07-28	25.00	25.00	25.00	25.00	18
2025-07-25	25.00	25.00	25.00	25.00	1,896
2025-07-24	25.00	25.00	25.00	25.00	200
2025-07-23	25.00	25.00	25.00	25.00	1,862
2025-07-22	25.00	25.00	25.00	25.00	19,337
2025-07-21	25.00	25.00	25.00	25.00	84,653
2025-07-18	25.00	25.00	25.00	25.00	0
2025-07-17	25.00	25.00	25.00	25.00	2,473
2025-07-16	25.00	25.00	25.00	25.00	0
2025-07-15	22.50	25.00	22.50	25.00	44,094
2025-07-14	22.50	22.50	22.50	22.50	4,187
2025-07-11	22.50	22.50	22.50	22.50	33,593
2025-07-10	22.50	22.50	22.50	22.50	13,057
2025-07-09	22.50	22.50	22.50	22.50	20
2025-07-08	26.50	25.00	22.50	22.50	159,025
2025-07-07	30.00	30.00	26.50	26.50	31,300
2025-07-04	27.50	27.50	26.20	26.20	73,406
2025-07-03	27.50	27.50	27.50	27.50	117,000
2025-07-02	30.00	30.00	27.50	27.50	72,957
2025-07-01	26.00	26.00	26.00	26.00	4,779
2025-06-30	26.00	26.00	26.00	26.00	0
2025-06-27	26.00	26.00	26.00	26.00	25,000
2025-06-26	26.00	26.00	26.00	26.00	25,127
2025-06-25	26.00	28.00	28.00	26.00	3,561
2025-06-24	26.00	26.00	26.00	26.00	59,504
2025-06-23	27.00	27.00	26.00	26.00	1,417
2025-06-20	27.00	27.00	27.00	27.00	7,304
2025-06-19	27.00	27.00	27.00	27.00	0
2025-06-18	27.00	27.00	27.00	27.00	10,000
2025-06-17	27.00	27.00	27.00	27.00	29,275
2025-06-16	26.00	27.00	26.00	27.00	47,128
2025-06-13	27.00	27.00	26.00	26.00	11,000
2025-06-12	27.00	27.00	27.00	27.00	0
2025-06-11	26.00	27.00	26.00	27.00	3,534
2025-06-10	27.50	27.50	26.00	26.00	14,410
2025-06-09	28.50	28.50	27.50	27.50	39,472
2025-06-06	30.00	30.00	28.50	28.50	20,090
2025-06-05	30.00	30.00	30.00	30.00	20,000
2025-06-04	30.00	30.00	30.00	30.00	0
2025-06-03	30.00	30.00	30.00	30.00	2,282
2025-06-02	30.00	30.00	30.00	30.00	0
2025-05-30	30.00	30.00	30.00	30.00	10,769
2025-05-29	30.00	30.00	30.00	30.00	3,332
2025-05-28	30.00	30.00	30.00	30.00	1,704
2025-05-27	30.00	30.00	30.00	30.00	33,313
2025-05-26	35.00	35.00	35.00	35.00	0
2025-05-23	30.00	30.00	30.00	30.00	1,977
2025-05-22	30.00	30.00	30.00	30.00	20,991
2025-05-21	30.00	30.00	30.00	30.00	5,579
2025-05-20	32.00	32.00	30.00	30.00	14,756
2025-05-19	32.00	32.00	32.00	32.00	3,710
2025-05-16	32.00	32.00	32.00	32.00	47,000
2025-05-15	32.00	32.00	32.00	32.00	10,000
2025-05-14	32.00	32.00	32.00	32.00	1,116
2025-05-13	35.00	33.40	32.00	32.00	20,777
2025-05-12	35.00	35.00	35.00	35.00	30,523
2025-05-09	35.00	35.00	35.00	35.00	0
2025-05-08	35.00	35.00	32.50	35.00	42,572
2025-05-07	25.00	35.00	25.00	35.00	68,449
2025-05-06	25.00	25.00	25.00	25.00	0
2025-05-05	24.00	24.00	24.00	24.00	0
2025-05-02	25.00	25.00	25.00	25.00	0
2025-05-01	25.00	25.00	25.00	25.00	3,456
2025-04-30	25.00	25.00	25.00	25.00	4,157
2025-04-29	25.00	25.00	25.00	25.00	82
2025-04-28	25.00	25.00	25.00	25.00	0
2025-04-25	25.00	25.00	25.00	25.00	0
2025-04-24	25.00	25.00	25.00	25.00	11,395
2025-04-23	25.00	25.00	23.60	25.00	18,970
2025-04-22	25.00	25.00	25.00	25.00	25,002
2025-04-21	25.00	25.00	25.00	25.00	0
2025-04-18	25.00	25.00	25.00	25.00	0
2025-04-17	25.00	25.00	25.00	25.00	5,070
2025-04-16	25.00	25.00	25.00	25.00	2
2025-04-15	25.00	25.00	25.00	25.00	3
2025-04-14	25.00	25.00	25.00	25.00	0
2025-04-11	25.00	25.00	25.00	25.00	12,118
2025-04-10	25.50	25.50	25.00	25.00	121,024
2025-04-09	25.00	25.00	25.00	25.00	1,212
2025-04-08	25.00	25.00	25.00	25.00	1
2025-04-07	25.00	23.60	23.60	25.00	1,180
2025-04-04	25.50	25.50	24.00	25.00	125,959
2025-04-03	25.50	25.50	25.50	25.50	4,917
2025-04-02	25.50	25.50	25.50	25.50	57,131
2025-04-01	25.50	25.50	25.50	25.50	0
2025-03-31	25.50	25.50	25.50	25.50	10,053
2025-03-28	24.50	24.50	24.50	24.50	107,285
2025-03-27	25.00	25.00	24.50	24.50	46,804
2025-03-26	26.50	26.50	26.00	26.00	5,000
2025-03-25	26.50	26.50	26.50	26.50	7
2025-03-24	26.50	26.50	26.50	26.50	0
2025-03-21	26.50	26.50	26.50	26.50	20,000
2025-03-20	26.50	26.50	26.50	26.50	20,000
2025-03-19	26.50	26.50	26.50	26.50	159
2025-03-18	27.50	27.50	26.50	26.50	4
2025-03-17	27.50	27.50	27.50	27.50	0
2025-03-14	27.50	27.50	27.50	27.50	7,875
2025-03-13	27.50	27.50	27.50	27.50	11,246
2025-03-12	27.50	27.50	27.50	27.50	0
2025-03-11	27.50	27.50	27.50	27.50	1,994
2025-03-10	27.50	27.50	27.50	27.50	1,888
2025-03-07	27.50	27.50	27.50	27.50	14,205
2025-03-06	27.50	27.50	25.40	27.50	16
2025-03-05	27.50	27.50	27.50	27.50	47
2025-03-04	27.50	27.50	27.50	27.50	3,951
2025-03-03	27.50	27.50	27.50	27.50	6,046
2025-02-28	27.50	27.50	27.50	27.50	0
2025-02-27	27.50	27.50	27.50	27.50	15,700
2025-02-26	27.50	27.50	27.50	27.50	8,784
2025-02-25	26.50	26.50	26.50	26.50	85,829
2025-02-24	26.50	26.50	26.50	26.50	37,163
2025-02-21	26.50	26.50	26.50	26.50	4,076
2025-02-20	26.50	26.50	26.50	26.50	3,908
2025-02-19	26.50	26.50	26.50	26.50	658
2025-02-18	26.50	26.50	26.50	26.50	1,882
2025-02-17	26.50	26.50	26.50	26.50	7,287
2025-02-14	26.50	26.50	26.50	26.50	29,548
2025-02-13	26.50	26.50	26.50	26.50	15,724
2025-02-12	26.50	26.50	26.50	26.50	0
2025-02-11	26.50	26.50	26.50	26.50	0
2025-02-10	26.50	26.50	26.50	26.50	3,840
2025-02-07	26.50	26.50	26.50	26.50	0
2025-02-06	26.50	26.50	26.50	26.50	70,669
2025-02-05	26.60	26.60	26.50	26.50	5,027
2025-02-04	26.50	26.50	26.50	26.50	0
2025-02-03	26.50	26.50	26.50	26.50	0
2025-01-31	26.50	26.50	26.50	26.50	0
2025-01-30	26.50	26.50	26.50	26.50	12,323
2025-01-29	26.50	26.50	26.50	26.50	1,023
2025-01-28	26.50	26.50	26.50	26.50	2,387
2025-01-27	26.50	26.50	26.50	26.50	0
2025-01-24	26.50	26.50	26.50	26.50	1,757
2025-01-23	26.50	26.50	26.50	26.50	8,290
2025-01-22	26.50	26.50	26.50	26.50	0
2025-01-21	26.50	26.50	26.50	26.50	4,929
2025-01-20	26.50	26.50	26.00	26.50	8,910
2025-01-17	26.50	26.50	26.50	26.50	0
2025-01-16	26.50	26.50	26.50	26.50	3,359
2025-01-15	26.50	26.50	26.50	26.50	0
2025-01-14	26.50	26.50	26.50	26.50	55,884
2025-01-13	26.50	26.50	26.50	26.50	25,000
2025-01-10	26.50	26.50	26.50	26.50	44,211
2025-01-09	26.50	26.50	26.50	26.50	2,474
2025-01-08	26.50	26.50	26.50	26.50	39,099
2025-01-07	26.50	26.50	26.50	26.50	3,433
2025-01-06	26.50	26.50	26.50	26.50	80,000
2025-01-03	26.50	26.50	26.50	26.50	46,817
2025-01-02	26.50	26.50	26.50	26.50	8,674
2025-01-01	26.50	26.50	26.50	26.50	0
2024-12-31	26.50	26.50	26.50	26.50	22,686
2024-12-30	26.50	25.80	25.80	25.80	13
2024-12-27	26.50	26.50	26.50	26.50	25,000
2024-12-26	26.50	26.50	26.50	26.50	0
2024-12-25	26.50	26.50	26.50	26.50	0
2024-12-24	26.50	26.50	26.50	26.50	2,718
2024-12-23	26.50	26.50	26.50	26.50	0
2024-12-20	26.50	26.50	26.50	26.50	0
2024-12-19	26.50	26.50	26.50	26.50	1,924
2024-12-18	26.50	26.50	26.50	26.50	0
2024-12-17	26.50	26.50	26.00	26.50	41,545
2024-12-16	26.50	26.50	26.50	26.50	20,621
2024-12-13	26.50	26.50	26.00	26.50	10,022
2024-12-12	26.50	26.50	25.00	26.50	10,054
2024-12-11	26.20	26.50	26.20	26.50	29,968
2024-12-10	27.00	27.00	26.50	26.50	8,234
2024-12-09	28.00	28.00	27.00	27.00	35,000
2024-12-06	28.00	28.00	28.00	28.00	4,616
2024-12-05	28.00	28.00	28.00	28.00	3,109
2024-12-04	28.00	28.00	28.00	28.00	0
2024-12-03	27.00	28.00	27.00	28.00	7,000
2024-12-02	28.00	28.00	28.00	28.00	386
2024-11-29	28.00	28.00	28.00	28.00	2,530
2024-11-28	28.00	28.00	28.00	28.00	262,946
2024-11-27	28.00	28.00	28.00	28.00	56,554
2024-11-26	28.00	28.00	28.00	28.00	1,793
2024-11-25	28.00	28.00	28.00	28.00	154,000
2024-11-22	28.00	28.00	28.00	28.00	694
2024-11-21	28.00	29.80	29.80	29.80	5,472
2024-11-20	28.00	28.00	28.00	28.00	26,354
2024-11-19	28.00	28.00	28.00	28.00	766
2024-11-18	28.00	28.00	28.00	28.00	3,408
2024-11-15	28.00	28.00	28.00	28.00	0
2024-11-14	28.00	28.00	28.00	28.00	0
2024-11-13	28.00	28.00	28.00	28.00	666
2024-11-12	28.00	28.00	28.00	28.00	18,440
2024-11-11	28.00	28.00	28.00	28.00	0
2024-11-08	28.00	28.00	28.00	28.00	2,880
2024-11-07	28.00	28.00	28.00	28.00	1,825
2024-11-06	26.50	26.40	26.40	26.40	12,814
2024-11-05	26.50	26.50	26.50	26.50	42
2024-11-04	26.50	26.50	26.50	26.50	7,263
2024-11-01	26.50	26.50	26.00	26.50	1,433
2024-10-31	26.00	26.50	26.00	26.50	0
2024-10-30	26.00	26.00	26.00	26.00	383
2024-10-29	26.00	26.00	26.00	26.00	113
2024-10-28	26.00	26.00	26.00	26.00	0
2024-10-25	26.00	26.00	26.00	26.00	83,560
2024-10-24	26.00	26.00	26.00	26.00	11,480
2024-10-23	26.00	26.00	26.00	26.00	11,679
2024-10-22	27.50	26.00	26.00	26.00	193,625
2024-10-21	34.50	34.50	34.50	34.50	4,961
2024-10-18	34.50	34.50	34.50	34.50	10,509
2024-10-17	34.50	34.50	34.50	34.50	4,145
2024-10-16	34.50	34.50	34.50	34.50	0
2024-10-15	34.50	34.50	34.50	34.50	3,725
2024-10-14	34.50	34.50	34.50	34.50	3,075
2024-10-11	34.50	34.50	34.50	34.50	107,875
2024-10-10	34.50	34.50	34.50	34.50	17,808
2024-10-09	34.50	34.50	34.50	34.50	2,132
2024-10-08	34.50	34.50	34.50	34.50	20,038
2024-10-07	34.50	34.50	34.50	34.50	78
2024-10-04	34.50	34.50	34.50	34.50	0
2024-10-03	34.50	34.50	34.50	34.50	7,469
2024-10-02	34.50	34.50	34.50	34.50	103,725
2024-10-01	34.50	34.50	34.50	34.50	0
2024-09-30	34.50	34.50	34.50	34.50	7,704
2024-09-27	34.50	34.50	34.50	34.50	168,991
2024-09-26	35.00	35.00	34.50	34.50	24,069
2024-09-25	35.00	35.00	35.00	35.00	1,785
2024-09-24	35.00	35.00	35.00	35.00	0
2024-09-23	35.00	35.00	35.00	35.00	24,961
2024-09-20	35.00	35.00	35.00	35.00	10,000
2024-09-19	35.00	35.00	35.00	35.00	0
2024-09-18	35.00	35.00	35.00	35.00	12,000
2024-09-17	35.50	35.50	35.00	35.00	59,922
2024-09-16	36.00	36.00	35.50	35.50	80,418
2024-09-13	35.50	35.50	35.50	35.50	0
2024-09-12	36.00	36.00	35.50	35.50	10,000
2024-09-11	37.50	37.50	36.00	36.00	75,771
2024-09-10	37.50	37.50	37.50	37.50	3
2024-09-09	37.50	37.50	37.50	37.50	0
2024-09-06	37.50	37.50	37.50	37.50	1,371
2024-09-05	37.50	37.50	37.50	37.50	91
2024-09-04	37.50	37.50	37.50	37.50	1,500
2024-09-03	37.50	37.50	37.50	37.50	7
2024-09-02	37.50	37.50	37.50	37.50	0
2024-08-30	37.50	37.50	37.50	37.50	4,431
2024-08-29	37.50	37.50	37.50	37.50	0
2024-08-28	37.50	37.50	37.50	37.50	5
2024-08-27	37.50	37.50	37.50	37.50	0
2024-08-26	39.00	39.00	39.00	39.00	0
2024-08-23	38.00	39.00	37.50	39.00	14,011
2024-08-22	38.00	38.00	38.00	38.00	0
2024-08-21	38.00	38.00	38.00	38.00	4,051
2024-08-20	38.50	38.50	38.00	38.00	68,867
2024-08-19	39.00	39.00	39.00	39.00	36,277
2024-08-16	39.00	39.00	39.00	39.00	3,898
2024-08-15	39.00	39.00	39.00	39.00	1,505
2024-08-14	39.00	38.20	38.20	38.20	31,257
2024-08-13	39.00	39.00	39.00	39.00	0
2024-08-12	38.50	40.00	40.00	40.00	50,423
2024-08-09	38.50	38.50	38.50	38.50	3,000
2024-08-08	38.50	38.50	38.50	38.50	55,710
2024-08-07	38.50	38.50	38.50	38.50	14,500
2024-08-06	38.50	38.50	37.00	37.00	44,033
2024-08-05	38.50	38.50	38.50	38.50	3
2024-08-02	38.50	38.50	38.50	38.50	0
2024-08-01	38.50	38.50	38.50	38.50	1
2024-07-31	38.50	38.50	38.50	38.50	118,777
2024-07-30	38.50	38.50	38.50	38.50	4,938
2024-07-29	38.50	38.50	38.50	38.50	0
2024-07-26	37.00	38.50	37.00	38.50	54,691
2024-07-25	39.00	38.20	37.00	37.00	9,879
2024-07-24	40.00	40.00	40.00	40.00	55,706
2024-07-23	40.00	40.00	40.00	40.00	1
2024-07-22	40.00	40.00	40.00	40.00	2
2024-07-19	41.50	41.50	40.00	40.00	70,303
2024-07-18	40.50	40.50	40.50	40.50	4,143
2024-07-17	40.50	40.50	40.50	40.50	0
2024-07-16	40.50	40.50	40.50	40.50	0
2024-07-15	40.50	40.50	40.50	40.50	2,451
2024-07-12	40.50	40.50	40.50	40.50	2,242
2024-07-11	40.50	40.50	40.50	40.50	2,345
2024-07-10	40.50	40.50	40.50	40.50	0
2024-07-09	40.50	40.50	40.50	40.50	3,400
2024-07-08	40.50	40.50	40.50	40.50	3,825
2024-07-05	40.50	40.50	40.50	40.50	3,400
2024-07-04	40.50	40.50	40.50	40.50	11,334
2024-07-03	40.50	40.50	40.50	40.50	4
2024-07-02	40.50	40.50	40.50	40.50	3,400
2024-07-01	40.50	40.50	40.50	40.50	10,721
2024-06-28	40.50	41.40	40.50	40.50	9,277
2024-06-27	40.50	40.50	40.50	40.50	8,954
2024-06-26	40.50	40.50	40.50	40.50	0
2024-06-25	40.50	40.50	40.50	40.50	3,600
2024-06-24	40.50	40.50	40.50	40.50	1,805
2024-06-21	40.50	40.50	40.50	40.50	37,321
2024-06-20	40.50	40.50	40.50	40.50	2,273
2024-06-19	40.50	40.50	40.50	40.50	0
2024-06-18	40.50	40.50	40.50	40.50	4,863
2024-06-17	40.50	42.00	40.50	40.50	3,140
2024-06-14	40.50	40.50	40.50	40.50	17,373
2024-06-13	40.50	40.50	40.50	40.50	574
2024-06-12	40.50	40.50	40.50	40.50	7,235
2024-06-11	40.50	40.50	40.50	40.50	14,008
2024-06-10	40.50	40.50	40.50	40.50	5,199
2024-06-07	40.50	42.00	40.50	40.50	6,999
2024-06-06	40.50	40.50	40.50	40.50	0
2024-06-05	38.50	40.50	38.50	40.50	36,000
2024-06-04	38.50	37.40	37.00	37.40	40,498
2024-06-03	38.50	38.50	38.50	38.50	68,263
2024-05-31	38.50	38.50	38.50	38.50	6,271
2024-05-30	38.50	38.50	38.50	38.50	89,882
2024-05-29	39.00	39.00	39.00	39.00	8,990
2024-05-28	39.00	39.00	39.00	39.00	13,667
2024-05-27	39.00	39.00	39.00	39.00	0
2024-05-24	39.00	39.00	39.00	39.00	13,965
2024-05-23	39.00	39.00	39.00	39.00	28,313
2024-05-22	39.50	40.00	39.50	40.00	71,939
2024-05-21	39.50	39.50	39.50	39.50	36,019
2024-05-20	39.50	39.50	39.50	39.50	10,275
2024-05-17	39.50	39.50	39.50	39.50	15,178
2024-05-16	39.50	39.50	39.50	39.50	1,046
2024-05-15	39.50	39.50	39.50	39.50	63
2024-05-14	39.50	39.50	39.50	39.50	82
2024-05-13	39.50	39.50	39.50	39.50	2,787
2024-05-10	40.00	40.00	39.50	39.50	3,000
2024-05-09	40.00	40.60	40.00	40.00	17,264
2024-05-08	38.00	39.00	38.00	39.00	43,928
2024-05-07	38.00	38.00	38.00	38.00	9,815
2024-05-06	38.00	38.00	38.00	38.00	0
2024-05-03	38.00	38.00	38.00	38.00	0
2024-05-02	38.00	38.00	38.00	38.00	3,427
2024-05-01	38.00	38.00	38.00	38.00	277
2024-04-30	38.00	38.00	38.00	38.00	8,344
2024-04-29	38.00	38.00	38.00	38.00	15,158
2024-04-26	38.00	38.00	38.00	38.00	10,154
2024-04-25	38.00	38.00	38.00	38.00	0
2024-04-24	38.00	38.00	38.00	38.00	1,231
2024-04-23	37.50	38.00	37.50	38.00	0
2024-04-22	36.50	37.50	36.50	37.50	10,000
2024-04-19	35.50	36.50	35.50	36.50	208,884
2024-04-18	35.50	35.50	35.50	35.50	0
2024-04-17	35.50	35.50	35.50	35.50	5,000
2024-04-16	35.50	35.50	35.50	35.50	1,632
2024-04-15	35.50	35.50	35.50	35.50	0
2024-04-12	35.50	35.50	35.50	35.50	56,216
2024-04-11	35.50	35.50	35.50	35.50	120,000
2024-04-10	35.50	35.50	35.50	35.50	30,048
2024-04-09	35.50	35.50	35.50	35.50	12,154
2024-04-08	35.50	36.00	36.00	36.00	4,207
2024-04-05	36.50	36.50	35.50	35.50	58,943
2024-04-04	36.50	36.50	36.50	36.50	2
2024-04-03	36.50	36.50	35.00	36.50	1,307
2024-04-02	36.50	36.50	36.50	36.50	3,286
2024-04-01	36.50	36.50	36.50	36.50	0
2024-03-29	36.50	36.50	36.50	36.50	0
2024-03-28	36.50	36.50	36.50	36.50	53,407
2024-03-27	36.50	38.00	36.50	36.50	34,024
2024-03-26	36.50	36.50	36.50	36.50	702
2024-03-25	36.50	36.50	36.50	36.50	7,987
2024-03-22	36.50	36.50	36.50	36.50	3,285
2024-03-21	36.50	37.00	36.50	36.50	15,763
2024-03-20	36.50	36.50	36.50	36.50	718
2024-03-19	36.50	37.00	36.50	36.50	12,142
2024-03-18	36.50	36.50	36.50	36.50	3,944
2024-03-15	36.50	36.50	36.50	36.50	3,203
2024-03-14	36.50	36.50	36.50	36.50	0
2024-03-13	36.50	36.50	36.50	36.50	0
2024-03-12	36.50	36.50	36.50	36.50	0
2024-03-11	36.50	36.50	36.50	36.50	98,534
2024-03-08	36.50	36.50	36.50	36.50	500
2024-03-07	36.50	36.50	36.50	36.50	19,450
2024-03-06	36.50	36.50	36.50	36.50	0
2024-03-05	36.50	36.50	36.50	36.50	5,000
2024-03-04	36.50	37.00	36.50	37.00	72,270
2024-03-01	36.50	36.50	36.50	36.50	15,000
2024-02-29	36.50	36.50	36.50	36.50	0
2024-02-28	36.50	36.50	36.50	36.50	0
2024-02-27	36.50	36.50	36.50	36.50	100
2024-02-26	36.50	36.50	36.50	36.50	0
2024-02-23	36.50	36.50	36.50	36.50	5,689
2024-02-22	37.00	37.00	36.50	36.50	20,554
2024-02-21	36.50	36.50	36.50	36.50	57
2024-02-20	36.50	36.50	36.50	36.50	0
2024-02-19	36.50	36.50	36.50	36.50	7,921
2024-02-16	36.50	37.00	36.50	36.50	6,606
2024-02-15	36.00	37.00	36.00	37.00	24,715
2024-02-14	36.00	36.00	36.00	36.00	110,471
2024-02-13	36.00	36.00	36.00	36.00	10,228
2024-02-12	34.50	36.00	34.50	36.00	8,430
2024-02-09	34.50	34.50	34.50	34.50	5,000
2024-02-08	34.50	35.00	34.50	34.50	20,707
2024-02-07	34.50	34.50	34.50	34.50	0
2024-02-06	34.50	34.50	34.50	34.50	25,623
2024-02-05	34.50	34.50	34.50	34.50	6,000
2024-02-02	34.50	34.50	34.50	34.50	0
2024-02-01	34.50	34.50	34.50	34.50	2,812
2024-01-31	34.00	36.00	34.00	36.00	13,228
2024-01-30	34.00	35.50	34.00	35.50	0
2024-01-29	34.00	35.50	34.00	35.50	2,039
2024-01-26	34.00	35.50	34.00	35.50	13,942
2024-01-25	34.00	35.50	34.00	35.50	35,295
2024-01-24	34.00	35.50	34.00	35.50	8,050
2024-01-23	34.00	35.50	34.00	35.50	2
2024-01-22	34.00	34.00	34.00	34.00	18,226
2024-01-19	34.00	35.50	34.00	35.50	38,268
2024-01-18	34.00	34.00	33.00	34.00	48
2024-01-17	34.00	34.00	34.00	34.00	2
2024-01-16	34.00	34.00	34.00	34.00	4,000
2024-01-15	34.00	34.00	34.00	34.00	2,080
2024-01-12	34.00	34.00	34.00	34.00	7,698
2024-01-11	34.00	34.00	34.00	34.00	0
2024-01-10	34.00	34.00	34.00	34.00	2,000
2024-01-09	34.00	34.00	34.00	34.00	600
2024-01-08	34.00	34.00	33.40	34.00	97,439
2024-01-05	34.00	34.00	34.00	34.00	10,000
2024-01-04	34.00	34.00	34.00	34.00	25,283
2024-01-03	34.00	34.00	34.00	34.00	17,237
2024-01-02	34.00	34.00	34.00	34.00	6,180
2024-01-01	34.00	34.00	34.00	34.00	0
2023-12-29	34.40	34.40	34.00	34.00	38,240
2023-12-28	34.00	34.40	34.40	34.40	10,000
2023-12-27	34.00	34.00	33.60	34.00	11,352
2023-12-26	34.00	34.00	34.00	34.00	0
2023-12-25	34.00	34.00	34.00	34.00	0
2023-12-22	34.00	34.00	34.00	34.00	0
2023-12-21	34.00	34.00	34.00	34.00	0
2023-12-20	34.00	34.00	34.00	34.00	1,315
2023-12-19	34.00	34.40	34.00	34.00	10,000
2023-12-18	34.00	34.00	34.00	34.00	98,392
2023-12-15	34.00	34.40	34.00	34.00	18,090
2023-12-14	34.00	34.80	34.00	34.00	18,697
2023-12-13	34.00	34.00	34.00	34.00	0
2023-12-12	34.00	34.00	32.40	34.00	4,693
2023-12-11	34.00	34.00	34.00	34.00	22,000
2023-12-08	34.00	34.00	34.00	34.00	16,611
2023-12-07	34.00	34.00	34.00	34.00	0
2023-12-06	34.00	34.00	34.00	34.00	25,000
2023-12-05	34.00	34.00	34.00	34.00	0
2023-12-04	33.50	34.00	33.50	34.00	27,919
2023-12-01	33.50	33.50	33.50	33.50	0
2023-11-30	33.50	33.50	33.50	33.50	2,273
2023-11-29	33.50	33.50	33.50	33.50	1,312
2023-11-28	33.50	33.50	33.50	33.50	12,408
2023-11-27	33.00	33.50	33.00	33.50	32,510
2023-11-24	32.50	33.50	32.50	33.00	1,258,248
2023-11-23	32.00	32.00	32.00	32.00	515
2023-11-22	31.50	33.00	33.00	33.00	35,000
2023-11-21	32.50	33.50	31.50	31.50	367,658
2023-11-20	40.00	40.00	40.00	40.00	2,000
2023-11-17	40.00	40.00	40.00	40.00	0
2023-11-16	40.00	40.00	40.00	40.00	0
2023-11-15	40.00	40.00	40.00	40.00	113
2023-11-14	40.00	40.00	40.00	40.00	0
2023-11-13	40.00	40.00	40.00	40.00	19
2023-11-10	40.00	40.00	40.00	40.00	5,000
2023-11-09	40.00	40.00	40.00	40.00	1,105
2023-11-08	40.00	40.00	40.00	40.00	1,246
2023-11-07	40.00	40.00	40.00	40.00	50,000
2023-11-06	40.00	40.00	40.00	40.00	0
2023-11-03	40.00	40.00	40.00	40.00	0
2023-11-02	40.00	40.00	40.00	40.00	0
2023-11-01	40.00	40.00	40.00	40.00	7,015
2023-10-31	40.00	40.00	40.00	40.00	0
2023-10-30	40.00	40.00	40.00	40.00	1,489
2023-10-27	40.00	40.00	40.00	40.00	100,000
2023-10-26	40.00	40.00	40.00	40.00	201,700
2023-10-25	40.00	40.00	40.00	40.00	0
2023-10-24	40.00	40.00	40.00	40.00	6,060
2023-10-23	40.00	40.00	40.00	40.00	6,283
2023-10-20	40.00	40.00	40.00	40.00	12,000
2023-10-19	40.00	40.00	40.00	40.00	8,933
2023-10-18	40.50	40.50	40.00	40.00	1,524
2023-10-17	40.50	40.50	40.50	40.50	9
2023-10-16	40.50	40.50	40.50	40.50	179,015
2023-10-13	40.50	40.50	40.50	40.50	71,773
2023-10-12	40.50	40.50	40.50	40.50	0
2023-10-11	40.50	40.50	40.50	40.50	938
2023-10-10	40.50	40.50	40.50	40.50	0
2023-10-09	40.50	40.50	40.50	40.50	0
2023-10-06	40.50	40.50	40.50	40.50	0
2023-10-05	40.50	40.50	39.00	40.50	4,799
2023-10-04	40.50	40.50	40.50	40.50	50,000
2023-10-03	40.50	40.50	40.50	40.50	79,385
2023-10-02	40.50	40.50	40.50	40.50	765
2023-09-29	40.50	40.50	40.50	40.50	18,600
2023-09-28	40.50	40.50	40.50	40.50	0
2023-09-27	40.50	40.50	40.50	40.50	50,941
2023-09-26	40.50	40.50	40.50	40.50	26,649
2023-09-25	40.50	40.50	40.50	40.50	0
2023-09-22	40.50	40.50	40.50	40.50	0
2023-09-21	40.50	40.50	40.50	40.50	13,750
2023-09-20	40.50	40.50	40.50	40.50	0
2023-09-19	40.50	40.50	40.50	40.50	3,063
2023-09-18	40.50	40.50	40.50	40.50	5,000
2023-09-15	40.50	40.50	40.50	40.50	30,651
2023-09-14	40.50	40.50	40.50	40.50	0
2023-09-13	40.50	40.50	40.50	40.50	27,849
2023-09-12	40.50	40.50	40.50	40.50	1,223
2023-09-11	40.50	40.50	40.50	40.50	17,000
2023-09-08	40.50	40.50	40.50	40.50	350
2023-09-07	40.50	40.50	40.50	40.50	17,847
2023-09-06	40.50	40.50	40.50	40.50	30,769
2023-09-05	40.50	40.50	40.50	40.50	40,470
2023-09-04	40.50	40.50	40.50	40.50	42
2023-09-01	40.50	40.50	40.50	40.50	0
2023-08-31	40.50	40.50	40.50	40.50	0
2023-08-30	40.50	40.50	40.50	40.50	36,396
2023-08-29	40.50	40.50	37.00	40.50	335,000
2023-08-28	40.50	40.50	40.50	40.50	0
2023-08-25	40.50	40.50	40.50	40.50	5,000
2023-08-24	40.50	40.50	40.50	40.50	49
2023-08-23	40.50	40.50	40.50	40.50	12
2023-08-22	40.50	40.50	40.50	40.50	26,282
2023-08-21	40.50	40.50	40.50	40.50	5,499
2023-08-18	40.50	40.50	40.50	40.50	29,066
2023-08-17	40.50	40.50	40.50	40.50	56
2023-08-16	40.50	40.50	40.50	40.50	0
2023-08-15	40.50	40.50	40.50	40.50	3,901
2023-08-14	39.50	39.50	39.50	39.50	0
2023-08-11	39.50	39.50	39.50	39.50	3,896
2023-08-10	38.50	39.50	38.50	39.50	35,614
2023-08-09	38.50	38.50	38.50	38.50	7,587
2023-08-08	38.50	38.50	38.50	38.50	0
2023-08-07	38.50	38.50	38.50	38.50	9,252
2023-08-04	38.50	38.50	38.50	38.50	0
2023-08-03	38.50	38.50	38.50	38.50	2,197
2023-08-02	38.50	38.50	38.50	38.50	0
2023-08-01	38.50	38.50	38.50	38.50	219
2023-07-31	38.50	38.50	38.50	38.50	20
2023-07-28	38.50	38.50	38.50	38.50	650
2023-07-27	38.00	38.50	37.50	38.50	55,141
2023-07-26	52.00	52.00	52.00	52.00	0
2023-07-25	52.00	52.00	52.00	52.00	0
2023-07-24	51.50	52.00	51.00	51.00	19,453
2023-07-21	52.00	52.00	52.00	52.00	0
2023-07-20	52.00	52.00	52.00	52.00	9,000
2023-07-19	52.00	52.00	52.00	52.00	0
2023-07-18	52.00	52.00	52.00	52.00	1,784
2023-07-17	52.50	52.50	50.00	50.00	60,327
2023-07-14	52.50	52.50	52.50	52.50	91,334
2023-07-13	52.50	52.50	52.50	52.50	0
2023-07-12	52.50	52.50	52.50	52.50	5,320
2023-07-11	52.50	52.50	52.50	52.50	65
2023-07-10	52.50	52.50	52.50	52.50	0
2023-07-07	52.50	52.50	52.50	52.50	0
2023-07-06	52.50	52.50	52.50	52.50	19
2023-07-05	52.50	52.50	52.50	52.50	11,970
2023-07-04	52.50	52.50	52.50	52.50	0
2023-07-03	52.50	52.50	52.50	52.50	15,025
2023-06-30	52.50	52.50	52.50	52.50	3,000
2023-06-29	52.50	52.50	52.50	52.50	2,798
2023-06-28	52.50	52.50	52.50	52.50	6,000
2023-06-27	52.50	52.50	52.50	52.50	3,931
2023-06-26	52.50	52.50	52.50	52.50	3,004
2023-06-23	52.50	52.50	52.50	52.50	2,913
2023-06-22	52.50	52.50	52.50	52.50	5,836
2023-06-21	52.50	52.50	52.50	52.50	0
2023-06-20	52.50	52.50	52.50	52.50	3,610
2023-06-19	52.50	52.50	52.50	52.50	1,798
2023-06-16	49.80	52.50	49.80	52.50	3,109
2023-06-15	52.00	52.00	52.00	52.00	4,287
2023-06-14	52.00	52.00	52.00	52.00	1,885
2023-06-13	52.00	52.00	52.00	52.00	1,098
2023-06-12	52.00	52.00	52.00	52.00	6,511
2023-06-09	52.50	52.50	52.00	52.00	0
2023-06-08	52.50	52.50	52.50	52.50	0
2023-06-07	52.00	52.50	52.00	52.50	8,683
2023-06-06	51.00	52.25	51.00	52.00	10,586
2023-06-05	51.00	51.00	51.00	51.00	39,160
2023-06-02	51.00	51.00	51.00	51.00	2,590
2023-06-01	49.00	49.00	49.00	51.00	8,922
2023-05-31	50.50	51.00	49.00	51.00	110,693
2023-05-30	51.50	51.50	50.50	50.50	9,622
2023-05-29	51.50	51.50	51.50	51.50	0
2023-05-26	51.50	51.50	51.50	51.50	21,979
2023-05-25	51.50	51.50	51.50	51.50	90,151
2023-05-24	53.00	53.00	53.00	53.00	3,500
2023-05-23	56.00	55.00	51.50	55.00	133,190
2023-05-22	61.50	61.50	61.50	61.50	3,075
2023-05-19	61.50	61.50	61.50	61.50	34,053
2023-05-18	61.50	61.50	61.50	61.50	0
2023-05-17	61.50	61.50	61.50	61.50	9,474
2023-05-16	61.50	61.50	61.50	61.50	12,402
2023-05-15	62.50	62.50	61.50	61.50	21,932
2023-05-12	62.50	62.50	62.50	62.50	389
2023-05-11	62.50	62.50	62.50	62.50	0
2023-05-10	62.50	62.50	62.50	62.50	0
2023-05-09	62.50	62.50	62.50	62.50	0
2023-05-08	62.50	62.50	62.50	62.50	0
2023-05-05	62.50	62.50	62.50	62.50	0
2023-05-04	62.50	62.50	62.50	62.50	0
2023-05-03	62.50	62.50	62.50	62.50	0
2023-05-02	63.00	63.00	62.50	62.50	152,311
2023-05-01	63.00	63.00	63.00	63.00	0
2023-04-28	63.00	63.00	63.00	63.00	4,210
2023-04-27	63.00	62.00	62.00	63.00	138
2023-04-26	63.00	63.00	63.00	63.00	5,928
2023-04-25	63.00	63.00	63.00	63.00	792
2023-04-24	63.00	63.50	63.50	63.00	7,005
2023-04-21	63.00	63.00	63.00	63.00	25,330
2023-04-20	63.00	63.00	63.00	63.00	0
2023-04-19	63.00	63.00	63.00	63.00	0
2023-04-18	63.00	63.00	63.00	63.00	7,225
2023-04-17	63.00	64.00	64.00	64.00	2,948
2023-04-14	63.00	63.00	63.00	63.00	198
2023-04-13	63.00	64.50	64.50	64.50	21,754
2023-04-12	63.00	63.00	63.00	63.00	11,000
2023-04-11	63.00	63.00	63.00	63.00	2,000
2023-04-10	63.00	63.00	63.00	63.00	0
2023-04-07	63.00	63.00	63.00	63.00	0
2023-04-06	63.00	63.00	63.00	63.00	10,000
2023-04-05	64.00	64.00	63.00	63.00	17,876
2023-04-04	64.00	64.00	64.00	64.00	2,681
2023-04-03	64.00	64.00	64.00	64.00	14,232
2023-03-31	64.00	64.00	64.00	64.00	11,719
2023-03-30	64.00	64.00	64.00	64.00	797
2023-03-29	64.00	64.00	64.00	64.00	22,337
2023-03-28	64.00	64.00	64.00	64.00	21,549
2023-03-27	63.50	63.50	63.50	63.50	16,856
2023-03-24	63.50	63.50	63.50	63.50	26,137
2023-03-23	63.50	63.50	63.50	63.50	5,000
2023-03-22	63.50	63.50	63.50	63.50	29,650
2023-03-21	63.50	63.50	63.50	63.50	50
2023-03-20	63.50	63.50	63.50	63.50	0
2023-03-17	63.50	63.50	63.50	63.50	9,011
2023-03-16	63.50	63.50	63.50	63.50	0
2023-03-15	63.50	63.50	63.50	63.50	5,345
2023-03-14	63.50	63.50	63.50	63.50	0
2023-03-13	64.00	64.00	63.50	63.50	6,000
2023-03-10	64.00	64.00	64.00	64.00	0
2023-03-09	64.00	64.00	64.00	64.00	15,786
2023-03-08	64.00	64.00	64.00	64.00	25,273
2023-03-07	64.00	64.00	64.00	64.00	0
2023-03-06	64.00	64.00	64.00	64.00	0
2023-03-03	64.00	64.00	64.00	64.00	3,228
2023-03-02	64.50	64.50	64.00	64.00	9,597
2023-03-01	64.50	64.50	64.00	64.50	12,258
2023-02-28	64.50	64.50	64.50	64.50	6,127
2023-02-27	64.50	64.50	64.50	64.50	1,938
2023-02-24	64.50	64.50	64.50	64.50	789
2023-02-23	64.50	64.50	64.50	64.50	17,506
2023-02-22	64.50	64.50	64.50	64.50	0
2023-02-21	64.50	64.50	64.50	64.50	9,110
2023-02-20	64.50	64.50	64.50	64.50	32,803
2023-02-17	64.50	64.50	64.50	64.50	57,500
2023-02-16	64.50	64.50	64.50	64.50	4,000
2023-02-15	64.50	64.50	64.50	64.50	5,007
2023-02-14	64.50	64.50	64.50	64.50	12
2023-02-13	64.50	64.50	64.50	64.50	2,953
2023-02-10	64.50	64.50	64.50	64.50	0
2023-02-09	64.50	64.50	64.50	64.50	9,074
2023-02-08	64.50	64.50	64.50	64.50	26,343
2023-02-07	64.50	64.50	64.50	64.50	6,000
2023-02-06	64.50	64.50	64.00	64.50	45,984
2023-02-03	65.00	65.00	64.50	64.50	7,895
2023-02-02	63.50	66.50	63.50	65.00	40,500
2023-02-01	63.50	63.50	63.50	63.50	49,861
2023-01-31	63.50	63.50	63.50	63.50	5,068
2023-01-30	63.50	63.50	63.50	63.50	7,809
2023-01-27	63.50	63.50	63.50	63.50	0
2023-01-26	59.50	63.50	59.50	63.50	42,306
2023-01-25	56.50	59.00	56.50	59.00	41,610
2023-01-24	56.50	56.50	56.50	56.50	1,000
2023-01-23	55.50	56.50	55.50	56.50	39,607
2023-01-20	55.50	55.50	55.50	55.50	15,895
2023-01-19	55.50	55.50	55.50	55.50	6,228
2023-01-18	55.50	55.50	55.50	55.50	17,549
2023-01-17	55.50	55.50	55.50	55.50	34,359
2023-01-16	55.50	55.50	55.50	55.50	7,500
2023-01-13	55.50	55.50	55.50	55.50	11,496
2023-01-12	55.50	55.50	55.50	55.50	14,545
2023-01-11	55.50	55.50	55.50	55.50	13,159
2023-01-10	55.50	55.50	55.50	55.50	7,186
2023-01-09	55.25	55.50	55.25	55.50	6,989
2023-01-06	54.50	55.25	54.50	55.25	58,254
2023-01-05	54.50	54.50	54.50	54.50	0
2023-01-04	54.50	54.50	54.50	54.50	2
2023-01-03	54.50	54.50	54.50	54.50	0
2023-01-02	54.50	54.50	54.50	54.50	0
2022-12-30	55.00	55.00	54.50	54.50	10,000
2022-12-29	55.00	55.00	55.00	55.00	9,398
2022-12-28	55.00	55.00	55.00	55.00	0
2022-12-27	55.00	55.00	55.00	55.00	0
2022-12-26	55.00	55.00	55.00	55.00	0
2022-12-23	55.00	55.00	55.00	55.00	0
2022-12-22	55.00	55.00	55.00	55.00	0
2022-12-21	55.00	55.00	55.00	55.00	31,982
2022-12-20	55.00	55.00	54.50	55.00	0
2022-12-19	55.00	55.00	55.00	55.00	5,000
2022-12-16	55.00	55.00	55.00	55.00	0
2022-12-15	55.00	55.00	55.00	55.00	4,518
2022-12-14	55.00	55.00	55.00	55.00	15,000
2022-12-13	55.00	55.00	55.00	55.00	27,116
2022-12-12	55.00	55.00	55.00	55.00	2,172
2022-12-09	55.00	55.00	55.00	55.00	26,218
2022-12-08	55.00	55.00	55.00	55.00	1,197
2022-12-07	55.00	55.00	55.00	55.00	3,775
2022-12-06	55.00	55.00	55.00	55.00	13,622
2022-12-05	55.00	55.00	55.00	55.00	2
2022-12-02	55.00	55.00	55.00	55.00	3,335
2022-12-01	55.00	55.00	55.00	55.00	10,000
2022-11-30	55.50	55.50	55.00	55.00	17,335
2022-11-29	55.50	55.50	55.50	55.50	0
2022-11-28	56.00	56.00	56.00	56.00	0
2022-11-25	56.00	56.00	56.00	56.00	1,863
2022-11-24	56.50	56.50	56.00	56.00	20,935
2022-11-23	56.50	56.50	56.50	56.50	1,728
2022-11-22	56.50	56.50	56.50	56.50	4,833
2022-11-21	57.50	57.50	56.50	56.50	43,975
2022-11-18	57.50	57.50	57.50	57.50	2,821
2022-11-17	57.50	57.50	57.50	57.50	1,912
2022-11-16	57.50	57.50	57.50	57.50	3,920
2022-11-15	57.50	57.50	57.50	57.50	5,897
2022-11-14	57.50	57.50	57.50	57.50	13,691
2022-11-11	54.50	57.50	54.50	57.50	70,998
2022-11-10	54.50	54.50	54.50	54.50	7,003
2022-11-09	54.50	55.00	54.50	54.50	261
2022-11-08	54.50	54.50	54.50	54.50	63,506
2022-11-07	53.50	54.50	53.50	54.50	10,000
2022-11-04	54.50	54.50	54.50	54.50	9,294
2022-11-03	54.50	54.50	54.50	54.50	23,788
2022-11-02	54.50	54.50	54.50	54.50	1,694
2022-11-01	54.50	54.50	54.50	54.50	11,104
2022-10-31	54.50	54.50	54.50	54.50	0
2022-10-28	54.50	54.50	54.50	54.50	2,584
2022-10-27	54.00	54.50	54.00	54.50	21,250
2022-10-26	54.00	54.00	54.00	54.00	5,008
2022-10-25	54.00	54.00	54.00	54.00	0
2022-10-24	54.00	54.00	54.00	54.00	6,609
2022-10-21	53.50	54.00	53.50	54.00	80,000
2022-10-20	53.50	53.50	53.50	53.50	0
2022-10-19	53.50	53.50	53.50	53.50	0
2022-10-18	53.50	53.50	53.50	53.50	0
2022-10-17	53.50	53.50	53.50	53.50	365
2022-10-14	51.50	53.50	51.50	53.50	25,791
2022-10-13	51.00	52.00	51.50	51.50	21,300
2022-10-12	51.00	51.00	51.00	51.00	0
2022-10-11	51.00	51.00	51.00	51.00	0
2022-10-10	51.00	51.00	51.00	51.00	10,000
2022-10-07	51.00	51.00	51.00	51.00	0
2022-10-06	50.50	51.00	50.50	51.00	50,390
2022-10-05	50.50	50.50	50.50	50.50	2
2022-10-04	50.50	50.50	50.50	50.50	0
2022-10-03	50.50	50.50	50.50	50.50	38,177
2022-09-30	51.00	51.00	50.50	50.50	7,074
2022-09-29	52.50	52.50	51.00	51.00	19,798
2022-09-28	52.50	52.50	52.50	52.50	12,335
2022-09-27	54.50	54.50	52.50	52.50	2,000
2022-09-26	58.50	58.50	54.50	54.50	23,473
2022-09-23	58.50	58.50	57.00	58.50	0
2022-09-22	58.50	58.50	58.50	58.50	0
2022-09-21	59.00	59.00	58.50	58.50	3,000
2022-09-20	59.00	59.00	59.00	59.00	0
2022-09-19	59.00	59.00	59.00	59.00	0
2022-09-16	59.00	59.00	59.00	59.00	0
2022-09-15	59.00	59.00	59.00	59.00	1,475
2022-09-14	59.00	59.00	59.00	59.00	0
2022-09-13	59.00	59.00	59.00	59.00	5,000
2022-09-12	59.00	59.00	59.00	59.00	5,662
2022-09-09	59.00	59.00	59.00	59.00	25,973
2022-09-08	61.00	61.00	59.00	59.00	17,120
2022-09-07	61.00	61.00	61.00	61.00	1,854
2022-09-06	61.00	61.00	61.00	61.00	0
2022-09-05	61.00	61.00	61.00	61.00	2
2022-09-02	61.00	61.00	61.00	61.00	0
2022-09-01	61.00	61.00	61.00	61.00	5,700
2022-08-31	61.00	61.00	61.00	61.00	0
2022-08-30	61.00	61.00	61.00	61.00	2,039
2022-08-29	61.00	61.00	61.00	61.00	0
2022-08-26	61.00	61.00	61.00	61.00	3,466
2022-08-25	61.00	61.00	61.00	61.00	5,000
2022-08-24	63.00	63.00	61.00	61.00	21,154
2022-08-23	63.00	63.00	63.00	63.00	0
2022-08-22	63.00	63.00	63.00	63.00	0
2022-08-19	63.00	63.00	63.00	63.00	0
2022-08-18	63.00	63.00	63.00	63.00	0
2022-08-17	63.00	63.00	63.00	63.00	4,268
2022-08-16	63.00	63.00	63.00	63.00	0
2022-08-15	63.00	63.00	63.00	63.00	31,531
2022-08-12	61.50	63.00	61.50	63.00	35,475
2022-08-11	61.50	61.50	61.50	61.50	27,512
2022-08-10	60.50	60.50	60.50	60.50	10,202
2022-08-09	60.00	60.50	60.00	60.50	24,002
2022-08-08	60.00	60.00	60.00	60.00	14,000
2022-08-05	60.00	60.00	60.00	60.00	15,266
2022-08-04	60.00	60.00	60.00	60.00	159,138
2022-08-03	60.00	60.00	60.00	60.00	4,000
2022-08-02	60.00	60.00	60.00	60.00	500
2022-08-01	60.00	60.00	58.00	60.00	0
2022-07-29	61.50	61.50	60.00	60.00	3,250
2022-07-28	61.50	61.50	61.50	61.50	6,263
2022-07-27	61.00	61.00	61.00	61.00	2
2022-07-26	61.00	61.00	61.00	61.00	4,117
2022-07-25	61.00	61.00	61.00	61.00	22,569
2022-07-22	61.00	61.00	61.00	61.00	255
2022-07-21	61.00	61.00	61.00	61.00	0
2022-07-20	61.00	61.00	61.00	61.00	3
2022-07-19	61.00	61.00	61.00	61.00	7,500
2022-07-18	61.00	61.00	61.00	61.00	1
2022-07-15	61.50	61.50	61.00	61.00	3,696
2022-07-14	61.50	61.50	61.50	61.50	1,915
2022-07-13	61.50	61.50	61.50	61.50	5
2022-07-12	61.50	61.50	61.50	61.50	0
2022-07-11	61.50	61.50	61.50	61.50	57,429
2022-07-08	61.50	61.50	61.50	61.50	4,001
2022-07-07	61.50	61.50	61.50	61.50	6
2022-07-06	63.00	63.00	61.50	61.50	9,530
2022-07-05	64.50	64.50	63.00	63.00	3,000
2022-07-04	64.50	64.50	64.50	64.50	0
2022-07-01	64.50	64.50	64.50	64.50	0
2022-06-30	67.50	67.50	64.50	64.50	8,217
2022-06-29	66.50	66.50	66.00	66.00	2,500
2022-06-28	66.50	66.50	66.50	66.50	30
2022-06-27	66.50	66.50	66.50	66.50	0
2022-06-24	66.50	66.50	66.50	66.50	10,000
2022-06-23	66.50	66.50	66.50	66.50	0
2022-06-22	66.50	66.50	66.50	66.50	0
2022-06-21	66.50	64.50	64.50	66.50	389
2022-06-20	66.50	66.50	66.50	66.50	1,937
2022-06-17	66.50	66.50	66.50	66.50	3,525
2022-06-16	67.50	67.50	66.50	66.50	2,066
2022-06-15	68.00	68.00	67.50	67.50	0
2022-06-14	68.50	68.50	68.00	68.00	8,083
2022-06-13	68.50	68.50	68.50	68.50	23,559
2022-06-10	68.50	69.00	68.50	68.50	15,378
2022-06-09	68.00	68.50	68.00	68.50	13,030
2022-06-08	68.00	68.00	68.00	68.00	2,536
2022-06-07	66.00	68.00	66.00	68.00	48,108
2022-06-06	65.50	66.00	65.50	66.00	72,906
2022-06-03	65.50	65.50	65.50	65.50	0
2022-06-02	65.50	65.50	65.50	65.50	0
2022-06-01	65.50	65.50	65.50	65.50	0
2022-05-31	65.50	65.50	65.50	65.50	0
2022-05-30	65.50	65.50	65.50	65.50	5,000
2022-05-27	67.00	67.00	65.50	65.50	8,501
2022-05-26	68.50	68.50	67.00	67.00	20,802
2022-05-25	68.50	68.50	68.50	68.50	0
2022-05-24	68.50	68.50	68.50	68.50	0
2022-05-23	68.50	68.50	68.50	68.50	0
2022-05-20	68.50	68.50	68.50	68.50	4,000
2022-05-19	68.50	68.50	68.50	68.50	3,500
2022-05-18	68.50	68.50	68.50	68.50	0
2022-05-17	69.00	69.00	68.50	68.50	20,000
2022-05-16	69.00	69.00	69.00	69.00	16,868
2022-05-13	69.00	69.00	69.00	69.00	0
2022-05-12	71.00	71.00	69.00	69.00	11,422
2022-05-11	69.00	69.00	69.00	69.00	5,497
2022-05-10	71.00	71.00	69.00	69.00	10,971
2022-05-09	71.00	71.00	71.00	71.00	5,200
2022-05-06	71.50	71.50	71.00	71.00	5,317
2022-05-05	71.50	71.50	71.50	71.50	2,974
2022-05-04	71.50	71.50	71.50	71.50	5,000
2022-05-03	71.50	71.50	71.50	71.50	3,021
2022-05-02	71.50	71.50	71.50	71.50	0
2022-04-29	71.50	71.50	71.50	71.50	2,284
2022-04-28	72.50	72.50	71.50	71.50	4,122
2022-04-27	73.50	73.50	72.50	72.50	4,720
2022-04-26	73.50	73.50	73.50	73.50	1,835
2022-04-25	73.50	73.50	73.50	73.50	7,238
2022-04-22	73.50	73.50	73.50	73.50	17,695
2022-04-21	76.00	76.00	73.50	73.50	22,994
2022-04-20	76.00	76.00	76.00	76.00	22,500
2022-04-19	76.00	76.00	76.00	76.00	91,643
2022-04-18	76.00	76.00	76.00	76.00	0
2022-04-15	76.00	76.00	76.00	76.00	0
2022-04-14	76.50	76.50	76.00	76.00	18,053
2022-04-13	76.00	76.50	76.00	76.50	2,506
2022-04-12	76.00	76.00	76.00	76.00	2,500
2022-04-11	76.00	76.00	76.00	76.00	4,023
2022-04-08	76.00	76.00	76.00	76.00	0
2022-04-07	77.00	77.00	76.00	76.00	53,039
2022-04-06	77.00	77.00	77.00	77.00	10,000
2022-04-05	77.50	77.50	77.00	77.00	2,997
2022-04-04	77.50	77.50	77.50	77.50	85,006
2022-04-01	77.50	77.50	77.50	77.50	21,500
2022-03-31	77.50	77.50	77.50	77.50	16,441
2022-03-30	77.50	77.50	77.50	77.50	13,992
2022-03-29	77.50	77.50	77.50	77.50	0
2022-03-28	77.50	77.50	77.50	77.50	3,004
2022-03-25	77.50	77.50	77.50	77.50	0
2022-03-24	77.50	77.50	76.00	77.50	8,867
2022-03-23	77.50	77.50	77.50	77.50	11,000
2022-03-22	77.50	77.50	77.50	77.50	5,000
2022-03-21	81.50	81.50	77.50	77.50	105,445
2022-03-18	81.50	81.50	81.50	81.50	0
2022-03-17	82.00	82.00	81.50	81.50	121,566
2022-03-16	79.00	80.50	79.00	80.50	20,923
2022-03-15	79.00	79.00	79.00	79.00	6,808
2022-03-14	79.00	79.00	79.00	79.00	5,000
2022-03-11	79.00	79.00	79.00	79.00	10,000
2022-03-10	79.00	79.00	79.00	79.00	0
2022-03-09	79.00	79.00	79.00	79.00	8,303
2022-03-08	79.50	79.50	79.00	79.00	54,271
2022-03-07	81.00	81.00	81.00	81.00	5,000
2022-03-04	81.00	81.00	81.00	81.00	38,716
2022-03-03	81.50	81.50	80.00	81.00	137,450
2022-03-02	81.00	81.50	80.50	81.50	20,000
2022-03-01	81.00	81.00	81.00	81.00	8,629
2022-02-28	81.00	81.00	81.00	81.00	0
2022-02-25	81.00	81.00	81.00	81.00	0
2022-02-24	81.50	81.50	81.00	81.00	23,691
2022-02-23	82.50	82.50	82.50	82.50	0
2022-02-22	82.50	82.50	82.50	82.50	2,137
2022-02-21	82.50	82.50	82.50	82.50	0
2022-02-18	82.50	82.50	82.50	82.50	7,238
2022-02-17	83.00	83.00	82.50	82.50	9,226
2022-02-16	83.00	83.00	83.00	83.00	90,000
2022-02-15	83.00	83.00	83.00	83.00	48,500
2022-02-14	83.00	83.00	83.00	83.00	748
2022-02-11	83.00	83.00	83.00	83.00	50,085
2022-02-10	83.00	83.00	83.00	83.00	7,920
2022-02-09	83.00	83.00	83.00	83.00	15,000
2022-02-08	82.50	83.00	82.50	82.50	3,434
2022-02-07	81.00	82.50	81.00	82.50	16,500
2022-02-04	78.50	82.00	78.50	82.00	85,626
2022-02-03	78.00	78.50	78.00	78.50	22,844
2022-02-02	84.50	84.50	77.50	78.00	71,478
2022-02-01	84.50	84.50	84.50	84.50	5,536
2022-01-31	85.50	85.50	84.50	84.50	6,849
2022-01-28	85.50	85.50	85.50	85.50	7,910
2022-01-27	85.00	85.50	85.00	85.50	37,093
2022-01-26	83.00	84.00	83.00	84.00	9,409
2022-01-25	81.00	83.00	81.00	83.00	32,935
2022-01-24	83.50	83.50	81.00	81.00	71,447
2022-01-21	83.50	83.50	83.50	83.50	20,629
2022-01-20	79.50	83.50	79.50	83.50	104,412
2022-01-19	79.50	79.50	79.50	79.50	1,250
2022-01-18	82.00	82.00	78.50	78.50	77,366
2022-01-17	82.00	82.00	82.00	82.00	9,123
2022-01-14	82.00	82.00	82.00	82.00	17,530
2022-01-13	82.00	82.00	82.00	82.00	123,262
2022-01-12	82.00	82.00	80.00	82.00	0
2022-01-11	82.50	82.50	82.00	82.00	5,850
2022-01-10	82.50	82.50	82.50	82.50	2,143
2022-01-07	82.50	82.50	82.50	82.50	0
2022-01-06	82.50	82.50	82.50	82.50	50
2022-01-05	82.50	82.50	82.50	82.50	18,103
2022-01-04	82.50	82.50	82.50	82.50	14,000
2022-01-03	82.50	82.50	82.50	82.50	0
2021-12-31	82.50	82.50	82.50	82.50	2,500
2021-12-30	82.50	82.50	82.50	82.50	7,256
2021-12-29	82.50	82.50	82.50	82.50	11,190
2021-12-28	82.50	82.50	82.50	82.50	0
2021-12-27	82.50	82.50	82.50	82.50	0
2021-12-24	83.50	83.50	82.50	82.50	8,500
2021-12-23	83.50	83.50	83.50	83.50	8,711
2021-12-22	77.50	82.00	82.00	83.50	108,648
2021-12-21	74.50	77.50	73.25	77.50	304,913
2021-12-20	69.00	69.00	69.00	69.00	15,000
2021-12-17	71.00	71.00	68.50	68.50	38,885
2021-12-16	73.50	73.50	71.00	71.00	20,351
2021-12-15	74.50	74.50	73.50	73.50	0
2021-12-14	75.00	75.00	74.50	74.50	8,333
2021-12-13	75.00	75.00	75.00	75.00	17,428
2021-12-10	74.00	74.50	74.50	75.00	62,359
2021-12-09	75.50	75.50	74.00	74.00	10,837
2021-12-08	75.50	75.50	75.50	75.50	0
2021-12-07	77.00	77.00	75.50	75.50	10,040
2021-12-06	77.00	77.00	77.00	77.00	0
2021-12-03	77.00	77.00	77.00	77.00	5,000
2021-12-02	77.00	77.00	77.00	77.00	12,492
2021-12-01	77.00	77.00	77.00	77.00	6,055
2021-11-30	77.00	77.00	77.00	77.00	0
2021-11-29	77.50	77.50	77.00	77.00	23,408
2021-11-26	81.00	81.50	77.50	77.50	10,000
2021-11-25	83.00	83.00	81.50	81.50	7,934
2021-11-24	83.00	83.00	83.00	83.00	18,250
2021-11-23	83.00	83.00	83.00	83.00	5,000
2021-11-22	85.50	85.50	83.00	83.00	15,037
2021-11-19	85.50	85.50	85.50	85.50	10,470
2021-11-18	85.50	85.50	85.50	85.50	13,000
2021-11-17	85.50	85.50	85.50	85.50	1,312
2021-11-16	85.50	85.50	85.50	85.50	3,671
2021-11-15	85.50	85.50	85.50	85.50	3,733
2021-11-12	85.50	85.50	85.50	85.50	0
2021-11-11	85.50	85.50	85.50	85.50	50,159
2021-11-10	85.50	85.50	85.50	85.50	14,988
2021-11-09	86.50	86.50	85.00	85.50	39,905
2021-11-08	86.50	86.50	86.50	86.50	22,653
2021-11-05	86.50	86.50	86.50	86.50	7,200
2021-11-04	88.00	88.00	86.50	86.50	14,596
2021-11-03	88.00	88.00	88.00	88.00	0
2021-11-02	88.00	88.00	88.00	88.00	0
2021-11-01	88.00	88.00	88.00	88.00	1,500
2021-10-29	89.50	90.00	90.00	88.00	7,527
2021-10-28	89.50	89.50	89.50	89.50	0
2021-10-27	90.00	91.00	91.00	89.50	7,864
2021-10-26	87.00	90.50	87.00	90.00	93,762
2021-10-25	86.50	86.50	86.50	86.50	998
2021-10-22	86.50	86.50	86.50	86.50	23,750
2021-10-21	84.00	84.00	84.00	86.50	7,128
2021-10-20	86.50	86.50	86.50	86.50	0
2021-10-19	86.50	86.50	86.50	86.50	4,731
2021-10-18	86.50	86.50	86.50	86.50	10,334
2021-10-15	86.50	86.50	86.50	86.50	2,500
2021-10-14	86.50	86.50	86.50	86.50	0
2021-10-13	86.50	86.50	86.50	86.50	10,000
2021-10-12	86.50	86.50	86.50	86.50	5,863
2021-10-11	86.50	86.50	86.50	86.50	42,261
2021-10-08	86.50	86.50	86.50	86.50	18,600
2021-10-07	86.50	86.50	86.50	86.50	12,000
2021-10-06	88.00	88.00	86.50	86.50	24,612
2021-10-05	88.00	88.00	88.00	88.00	1,096
2021-10-04	88.00	88.00	88.00	88.00	4,555
2021-10-01	88.00	88.00	88.00	88.00	260,000
2021-09-30	88.00	88.00	88.00	88.00	131,998
2021-09-29	88.00	88.00	86.00	88.00	28,900
2021-09-28	88.00	88.00	86.00	88.00	10,806
2021-09-27	88.00	88.00	86.00	88.00	48,660
2021-09-24	89.50	89.50	87.50	88.00	53,266
2021-09-23	89.50	89.50	89.50	89.50	0
2021-09-22	89.00	91.00	89.00	89.50	56,500
2021-09-21	91.50	91.50	89.00	89.00	39,918
2021-09-20	91.00	91.50	91.00	91.50	1,906
2021-09-17	91.00	91.00	91.00	91.00	13,236
2021-09-16	90.50	91.00	90.50	91.00	23,290
2021-09-15	90.50	91.00	91.00	90.50	22,090
2021-09-14	90.00	88.00	88.00	88.00	37,088
2021-09-13	90.00	90.00	90.00	90.00	41,531
2021-09-10	91.50	91.50	90.00	90.00	5,000
2021-09-09	91.50	91.50	91.50	91.50	28,986
2021-09-08	91.50	91.50	91.50	91.50	0
2021-09-07	91.50	91.50	91.50	91.50	6,100
2021-09-06	91.50	91.50	91.50	91.50	0
2021-09-03	91.50	91.50	91.50	91.50	3,730
2021-09-02	89.50	91.50	89.50	91.50	44,897
2021-09-01	89.50	89.50	89.50	89.50	27,652
2021-08-31	89.50	89.50	89.50	89.50	11,546
2021-08-30	89.50	89.50	89.50	89.50	0
2021-08-27	89.50	89.50	89.50	89.50	36,177
2021-08-26	89.00	89.50	89.00	89.50	11,464
2021-08-25	89.00	89.00	89.00	89.00	32,423
2021-08-24	89.00	89.00	89.00	89.00	1,310
2021-08-23	89.00	89.00	89.00	89.00	14,706
2021-08-20	89.00	89.00	89.00	89.00	169,877
2021-08-19	91.50	91.50	88.50	89.00	105,722
2021-08-18	92.00	92.00	91.50	91.50	63,751
2021-08-17	94.00	94.00	94.00	92.00	8,069
2021-08-16	92.00	92.00	92.00	92.00	43,157
2021-08-13	92.50	92.50	92.00	92.00	16,354
2021-08-12	87.00	93.00	87.00	92.50	159,142
2021-08-11	81.00	81.00	80.00	81.00	10,000
2021-08-10	81.00	81.00	80.00	81.00	606
2021-08-09	81.00	81.00	81.00	81.00	6,819
2021-08-06	81.00	81.00	81.00	81.00	24,793
2021-08-05	81.00	81.00	81.00	81.00	21,991
2021-08-04	81.00	81.00	81.00	81.00	1,808
2021-08-03	81.00	80.00	80.00	80.00	30,734
2021-08-02	81.00	81.00	81.00	81.00	226,217
2021-07-30	81.00	81.00	81.00	81.00	24,972
2021-07-29	84.50	84.50	81.00	81.00	17,858
2021-07-28	77.50	78.50	77.50	78.50	18,214
2021-07-27	77.00	77.50	77.00	77.50	24,258
2021-07-26	77.00	77.00	76.00	77.00	1,500
2021-07-23	77.00	77.00	77.00	77.00	25,000
2021-07-22	77.00	77.00	77.00	77.00	11,843
2021-07-21	77.00	77.00	77.00	77.00	0
2021-07-20	77.00	77.00	76.00	77.00	0
2021-07-19	77.00	77.00	77.00	77.00	20,000
2021-07-16	77.00	77.00	77.00	77.00	0
2021-07-15	77.00	77.00	77.00	77.00	183
2021-07-14	77.00	77.00	77.00	77.00	111,845
2021-07-13	77.00	77.00	77.00	77.00	5,299
2021-07-12	77.00	77.00	77.00	77.00	249
2021-07-09	77.00	77.00	77.00	77.00	5,088
2021-07-08	77.00	77.00	77.00	77.00	6,900
2021-07-07	77.00	77.00	77.00	77.00	36,618
2021-07-06	77.00	77.00	77.00	77.00	25,000
2021-07-05	77.00	77.00	77.00	77.00	15,090
2021-07-02	77.00	77.00	77.00	77.00	0
2021-07-01	77.00	77.00	77.00	77.00	0
2021-06-30	77.50	77.50	77.00	77.00	26,163
2021-06-29	77.50	77.50	77.50	77.50	38,699
2021-06-28	78.00	78.00	77.50	77.50	35,155

Share	Price	Change
Beximco Pharma (BXP)	50.00	17.65%
UK Oil & Gas (UKOG)	0.00925	15.63%
Huddled Group (HUD)	0.75	15.38%
Provexis (PXS)	1.25	11.11%
Fletcher King (FLK)	65.00	10.17%

Share	Price	Change
Oxford Biodyn (OBD)	0.135	-21.51%
Arc Minerals (ARCM)	0.575	-19.01%
Mothercare (MTC)	0.975	-18.07%
Filtronic (FTC)	235.00	-17.86%
Invinity Energy (IES)	29.25	-15.23%

Share	Price	Volume
UK Oil & Gas (UKOG)	0.00925	702,877,601
Forgent (FORG)	0.0145	516,415,837
Tower Resources (TRP)	0.0185	441,978,401
Quantum Helium (QHE)	0.0285	415,913,654
Premier African Minerals (PREM)	0.01675	354,967,660