Essensys Share History

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

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

Date	Open	High	Low	Close	Volume
2026-04-13	16.65	16.65	16.65	16.65	1,053
2026-04-10	16.65	16.65	16.65	16.65	3,710
2026-04-09	16.65	16.65	16.65	16.65	1,000
2026-04-08	16.65	16.65	16.65	16.65	12,482
2026-04-07	16.40	16.65	16.40	16.65	37,667
2026-04-06	16.40	16.40	16.40	16.40	0
2026-04-03	16.40	16.40	16.40	16.40	0
2026-04-02	16.40	16.40	16.40	16.40	5,691
2026-04-01	16.40	16.40	16.40	16.40	50,002
2026-03-31	16.40	16.40	16.40	16.40	4,913
2026-03-30	16.40	16.40	16.40	16.40	9,506
2026-03-27	16.40	16.40	16.40	16.40	58,340
2026-03-26	16.40	16.40	16.40	16.40	216,201
2026-03-25	16.40	16.40	16.40	16.40	66,000
2026-03-24	16.35	16.40	16.35	16.40	76,953
2026-03-23	16.35	16.35	16.35	16.35	70,629
2026-03-20	16.35	16.35	16.35	16.35	198,645
2026-03-19	16.35	16.50	16.35	16.35	217,163
2026-03-18	16.35	16.50	16.50	16.50	84,707
2026-03-17	16.35	16.35	16.35	16.35	0
2026-03-16	16.35	16.35	16.35	16.35	10,006
2026-03-13	16.35	16.35	16.35	16.35	100,000
2026-03-12	16.35	16.35	16.30	16.35	52,204
2026-03-11	16.35	16.30	16.30	16.30	1,978
2026-03-10	16.35	16.35	16.35	16.35	31,980
2026-03-09	16.35	16.35	16.35	16.35	31
2026-03-06	16.35	16.35	16.35	16.35	68,800
2026-03-05	16.25	16.25	16.25	16.25	0
2026-03-04	16.25	16.25	16.25	16.25	48,800
2026-03-03	16.25	16.30	16.25	16.25	1,000,000
2026-03-02	16.25	16.25	16.25	16.25	1,697
2026-02-27	16.30	16.30	16.25	16.25	2,360,250
2026-02-26	16.25	16.25	16.20	16.20	1,312,804
2026-02-25	16.10	16.25	16.10	16.25	454,634
2026-02-24	16.70	16.70	16.10	16.20	1,223,943
2026-02-23	17.75	18.00	18.00	18.00	146,366
2026-02-20	18.00	18.00	18.00	18.00	500,378
2026-02-19	18.00	18.00	18.00	18.00	401,329
2026-02-18	18.60	18.75	18.00	18.00	724,104
2026-02-17	18.75	18.75	18.75	18.75	66,773
2026-02-16	16.25	18.50	18.50	18.50	1,531,473
2026-02-13	16.25	16.25	16.25	16.25	10,003
2026-02-12	16.25	16.25	16.25	16.25	702
2026-02-11	16.25	16.25	16.25	16.25	6,000
2026-02-10	16.25	16.25	16.25	16.25	22,327
2026-02-09	16.00	16.00	16.00	16.25	69,824
2026-02-06	16.25	16.25	16.25	16.25	24,636
2026-02-05	16.25	16.25	16.25	16.25	24,560
2026-02-04	16.25	16.25	16.25	16.25	0
2026-02-03	15.75	16.25	15.75	16.25	103,667
2026-02-02	15.75	15.75	15.75	15.75	190
2026-01-30	15.75	15.75	15.75	15.75	315
2026-01-29	15.75	15.75	15.75	15.75	547
2026-01-28	15.75	15.75	15.75	15.75	57,228
2026-01-27	15.75	16.00	16.00	16.00	60,679
2026-01-26	15.75	16.00	16.00	16.00	167,345
2026-01-23	15.75	16.00	15.75	16.00	146,978
2026-01-22	15.25	15.80	15.50	15.80	69,034
2026-01-21	15.25	15.25	15.25	15.25	35,432
2026-01-20	15.25	15.25	15.25	15.25	580
2026-01-19	14.50	15.25	14.50	15.25	30,000
2026-01-16	14.50	14.50	14.50	14.50	113,944
2026-01-15	14.50	14.50	14.50	14.50	76,341
2026-01-14	14.50	15.00	15.00	15.00	2,699
2026-01-13	14.50	14.50	14.50	14.50	505
2026-01-12	14.50	14.50	14.50	14.50	16,220
2026-01-09	14.50	14.50	14.50	14.50	70,339
2026-01-08	14.50	14.50	14.50	14.50	0
2026-01-07	14.50	14.50	14.50	14.50	252,524
2026-01-06	14.80	14.80	13.50	14.50	65,507
2026-01-05	14.50	14.50	14.50	14.50	93,963
2026-01-02	14.50	14.50	14.50	14.50	703
2026-01-01	14.50	14.50	14.50	14.50	0
2025-12-31	15.00	15.00	14.50	14.50	26,674
2025-12-30	15.00	15.00	15.00	15.00	6
2025-12-29	15.00	15.00	15.00	15.00	12,969
2025-12-26	15.00	15.00	15.00	15.00	0
2025-12-25	15.00	15.00	15.00	15.00	0
2025-12-24	15.00	15.00	15.00	15.00	17,967
2025-12-23	15.50	15.50	15.50	15.50	10,000
2025-12-22	15.50	15.50	15.50	15.50	0
2025-12-19	15.50	15.50	15.50	15.50	10,000
2025-12-18	15.50	15.50	15.50	15.50	5,505
2025-12-17	15.50	15.50	15.50	15.50	0
2025-12-16	15.50	15.50	15.50	15.50	24,639
2025-12-15	15.50	15.50	15.50	15.50	2,495
2025-12-12	15.50	15.50	15.50	15.50	0
2025-12-11	15.50	15.50	15.50	15.50	2,990
2025-12-10	15.50	15.50	15.00	15.50	19,000
2025-12-09	15.50	15.50	15.00	15.50	45,451
2025-12-08	15.50	15.50	15.50	15.50	5,225
2025-12-05	15.00	15.50	15.00	15.50	83,056
2025-12-04	15.00	15.00	15.00	15.00	0
2025-12-03	14.80	15.00	14.50	15.00	13,000
2025-12-02	14.50	14.80	14.80	14.80	21,410
2025-12-01	14.50	14.50	14.50	14.50	0
2025-11-28	16.50	14.50	14.50	14.50	1,473,035
2025-11-27	15.50	15.50	15.50	15.50	0
2025-11-26	15.50	15.50	15.50	15.50	2,022
2025-11-25	15.50	15.50	15.50	15.50	3,768
2025-11-24	15.50	15.50	15.50	15.50	19,266
2025-11-21	15.50	15.50	15.50	15.50	0
2025-11-20	15.50	15.50	15.50	15.50	398
2025-11-19	15.50	15.50	15.50	15.50	22,144
2025-11-18	15.50	15.50	15.50	15.50	6,534
2025-11-17	15.50	15.50	15.50	15.50	1
2025-11-14	15.50	15.50	15.50	15.50	23,000
2025-11-13	15.50	15.50	15.50	15.50	203
2025-11-12	15.50	15.50	15.50	15.50	2,511
2025-11-11	15.50	15.50	15.50	15.50	0
2025-11-10	15.50	15.50	15.50	15.50	0
2025-11-07	15.50	15.50	15.50	15.50	10,827
2025-11-06	15.50	15.50	15.50	15.50	42,000
2025-11-05	15.50	15.50	15.50	15.50	6,888
2025-11-04	15.00	15.00	15.00	15.50	60
2025-11-03	15.50	15.50	15.50	15.50	6
2025-10-31	15.50	15.50	15.50	15.50	0
2025-10-30	15.50	15.50	14.70	15.50	5,079
2025-10-29	15.50	16.30	15.50	15.50	1,707
2025-10-28	15.50	15.50	15.50	15.50	109,827
2025-10-27	17.00	17.00	15.00	15.00	10,262
2025-10-24	15.50	15.50	15.50	15.50	0
2025-10-23	16.00	17.00	15.50	15.50	20,295
2025-10-22	16.00	16.00	16.00	16.00	10,910
2025-10-21	15.50	16.00	15.50	16.00	100,561
2025-10-20	15.50	15.50	15.50	15.50	62,870
2025-10-17	16.00	16.00	15.50	15.50	13,002
2025-10-16	16.50	16.50	16.00	16.00	64,859
2025-10-15	16.50	16.50	16.50	16.50	2,506
2025-10-14	16.50	16.50	16.50	16.50	0
2025-10-13	16.50	16.00	16.00	16.50	44
2025-10-10	16.50	16.50	16.50	16.50	36,320
2025-10-09	16.50	16.00	16.00	16.50	200,188
2025-10-08	16.50	16.50	16.00	16.50	8,894
2025-10-07	16.50	16.90	16.50	16.90	6,448
2025-10-06	16.50	16.50	16.50	16.50	0
2025-10-03	16.50	16.50	16.50	16.50	0
2025-10-02	16.50	16.50	16.50	16.50	17,697
2025-10-01	16.50	16.50	16.50	16.50	24
2025-09-30	16.50	16.50	16.50	16.50	1,502
2025-09-29	16.50	16.50	16.50	16.50	0
2025-09-26	17.00	17.00	16.50	16.50	515,116
2025-09-25	17.50	17.50	17.00	17.00	30,148
2025-09-24	17.50	17.50	17.50	17.50	7,000
2025-09-23	18.50	19.40	19.40	19.40	12,508
2025-09-22	18.50	18.50	18.50	18.50	27,952
2025-09-19	18.50	18.50	18.50	18.50	0
2025-09-18	18.50	18.50	18.50	18.50	5
2025-09-17	18.50	18.50	18.50	18.50	0
2025-09-16	18.50	18.50	18.50	18.50	10,006
2025-09-15	18.50	18.50	18.50	18.50	9,215
2025-09-12	19.00	19.00	18.50	18.50	7,565
2025-09-11	19.50	19.50	19.00	19.00	142,844
2025-09-10	19.50	19.50	19.40	19.50	27,119
2025-09-09	19.50	19.50	19.50	19.50	1
2025-09-08	19.50	19.50	19.00	19.50	27,416
2025-09-05	19.50	20.00	20.00	20.00	5,551
2025-09-04	19.50	20.50	19.50	19.50	152,792
2025-09-03	21.50	21.50	21.50	21.50	0
2025-09-02	21.50	21.50	21.50	21.50	0
2025-09-01	21.50	21.50	21.50	21.50	0
2025-08-29	21.50	21.50	21.50	21.50	0
2025-08-28	21.50	21.50	21.50	21.50	1
2025-08-27	21.50	21.50	21.50	21.50	6,000
2025-08-26	21.50	21.50	21.50	21.50	2,439
2025-08-25	21.50	21.50	21.50	21.50	0
2025-08-22	21.50	21.50	21.50	21.50	0
2025-08-21	21.50	21.50	20.60	21.00	8,488
2025-08-20	21.50	21.50	21.50	21.50	16,750
2025-08-19	21.50	21.50	21.50	21.50	2,570
2025-08-18	21.50	21.50	21.50	21.50	12,889
2025-08-15	21.50	21.50	21.50	21.50	4
2025-08-14	21.50	21.50	21.50	21.50	1,982
2025-08-13	21.50	21.50	21.50	21.50	10,000
2025-08-12	21.50	21.50	21.50	21.50	0
2025-08-11	21.50	21.50	21.50	21.50	12,598
2025-08-08	21.50	21.50	21.50	21.50	18,100
2025-08-07	21.50	21.50	21.50	21.50	504
2025-08-06	22.00	22.00	21.00	21.50	15,964
2025-08-05	22.50	22.00	21.20	21.20	259
2025-08-04	23.50	24.00	22.50	22.50	61,880
2025-08-01	25.00	25.00	23.50	23.50	57,251
2025-07-31	25.00	25.00	25.00	25.00	0
2025-07-30	25.00	25.00	25.00	25.00	0
2025-07-29	25.00	25.00	25.00	25.00	1,800
2025-07-28	25.00	25.00	25.00	25.00	0
2025-07-25	25.00	26.00	25.00	25.00	750
2025-07-24	25.00	25.00	25.00	25.00	50,000
2025-07-23	25.00	25.00	25.00	25.00	0
2025-07-22	25.00	25.00	25.00	25.00	10,000
2025-07-21	25.50	25.50	25.00	25.00	15,819
2025-07-18	25.50	25.50	25.50	25.50	2,359
2025-07-17	25.50	25.50	25.50	25.50	0
2025-07-16	25.50	25.50	25.50	25.50	1,208
2025-07-15	25.50	25.50	25.50	25.50	2,507
2025-07-14	25.50	25.50	25.50	25.50	10,000
2025-07-11	25.50	25.50	25.50	25.50	63,177
2025-07-10	27.00	27.00	25.50	25.50	30,749
2025-07-09	27.00	27.00	27.00	27.00	0
2025-07-08	27.00	27.00	27.00	27.00	273
2025-07-07	27.00	27.00	27.00	27.00	0
2025-07-04	27.00	27.00	27.00	27.00	2,262
2025-07-03	27.00	26.00	26.00	26.00	868
2025-07-02	27.00	27.00	27.00	27.00	0
2025-07-01	32.50	29.20	29.20	29.20	182,047
2025-06-30	32.50	32.50	32.50	32.50	6,112
2025-06-27	32.50	32.50	32.50	32.50	2,903
2025-06-26	32.50	31.00	31.00	31.00	2,903
2025-06-25	32.50	32.50	32.50	32.50	1,000
2025-06-24	32.50	32.50	32.50	32.50	12,196
2025-06-23	32.50	32.50	32.50	32.50	405
2025-06-20	32.50	30.40	30.40	32.50	3,722
2025-06-19	32.50	32.50	32.50	32.50	0
2025-06-18	32.50	32.50	32.50	32.50	5,498
2025-06-17	32.50	32.50	31.00	32.50	103,203
2025-06-16	32.50	32.50	32.50	32.50	66,076
2025-06-13	32.50	32.50	32.50	32.50	1,979
2025-06-12	32.50	32.50	32.50	32.50	0
2025-06-11	32.50	31.00	31.00	32.50	54,269
2025-06-10	32.50	32.50	30.40	32.50	1,536
2025-06-09	32.50	32.50	32.50	32.50	492
2025-06-06	32.50	32.50	32.50	32.50	77,263
2025-06-05	32.50	32.50	32.50	32.50	0
2025-06-04	32.50	32.50	32.50	32.50	0
2025-06-03	32.50	32.50	32.50	32.50	3
2025-06-02	32.50	32.50	32.50	32.50	2,534
2025-05-30	32.50	30.40	30.40	32.50	10,577
2025-05-29	32.50	32.50	32.00	32.50	20,228
2025-05-28	32.50	32.50	32.50	32.50	5,042
2025-05-27	32.50	32.50	32.50	32.50	0
2025-05-26	31.00	31.00	31.00	31.00	0
2025-05-23	32.50	32.50	32.50	32.50	0
2025-05-22	32.50	32.50	32.50	32.50	1,370
2025-05-21	32.50	32.50	32.50	32.50	88
2025-05-20	32.50	32.50	32.50	32.50	20,000
2025-05-19	32.50	32.50	32.50	32.50	7,627
2025-05-16	32.50	32.50	32.50	32.50	421
2025-05-15	32.50	32.50	32.50	32.50	50,000
2025-05-14	32.50	32.50	32.50	32.50	10,811
2025-05-13	32.50	32.50	32.50	32.50	151,693
2025-05-12	32.00	32.50	32.00	32.50	10,300
2025-05-09	29.50	32.00	29.50	32.00	51,687
2025-05-08	29.50	29.50	29.50	29.50	127
2025-05-07	29.50	29.50	29.50	29.50	100,936
2025-05-06	29.50	29.50	29.50	29.50	0
2025-05-05	30.00	30.00	30.00	30.00	0
2025-05-02	27.00	29.50	27.00	29.50	40,345
2025-05-01	26.50	27.00	26.50	27.00	24,264
2025-04-30	26.50	26.50	26.50	26.50	20,000
2025-04-29	25.50	26.50	25.50	26.50	79,829
2025-04-28	25.50	25.50	25.50	25.50	9
2025-04-25	25.50	25.50	25.50	25.50	936
2025-04-24	26.20	26.20	26.20	25.50	3
2025-04-23	25.50	25.50	25.50	25.50	2,347
2025-04-22	25.50	25.50	25.50	25.50	0
2025-04-21	25.50	25.50	25.50	25.50	0
2025-04-18	25.50	25.50	25.50	25.50	0
2025-04-17	25.50	24.00	24.00	25.50	15,014
2025-04-16	25.50	25.50	25.50	25.50	0
2025-04-15	26.00	26.00	25.50	25.50	9,700
2025-04-14	26.50	26.50	26.50	26.50	13,000
2025-04-11	26.50	26.50	26.50	26.50	0
2025-04-10	26.50	26.50	26.50	26.50	1,160
2025-04-09	26.00	26.00	26.00	26.00	235,665
2025-04-08	26.00	26.00	26.00	26.00	0
2025-04-07	27.50	27.50	25.50	26.00	57,538
2025-04-04	30.50	30.50	28.50	28.50	18,829
2025-04-03	32.00	32.00	30.50	30.50	17,220
2025-04-02	32.50	32.50	32.50	32.50	15,200
2025-04-01	32.50	32.50	31.60	32.50	25,683
2025-03-31	32.50	32.50	32.50	32.50	4,992
2025-03-28	34.00	34.00	32.50	32.50	28,872
2025-03-27	34.00	34.00	34.00	34.00	0
2025-03-26	34.00	34.00	34.00	34.00	0
2025-03-25	34.50	34.50	34.00	34.00	1
2025-03-24	34.50	33.00	33.00	33.00	12,421
2025-03-21	34.50	34.50	34.50	34.50	6,000
2025-03-20	34.50	34.50	34.50	34.50	0
2025-03-19	34.50	34.50	34.50	34.50	21,808
2025-03-18	35.00	35.00	34.50	34.50	43,629
2025-03-17	34.50	34.50	34.50	34.50	561
2025-03-14	36.00	36.00	34.50	34.50	13,827
2025-03-13	36.00	37.00	36.00	36.00	11,902
2025-03-12	36.50	37.00	36.50	37.00	15,323
2025-03-11	37.00	38.00	38.00	38.00	15,980
2025-03-10	37.00	37.00	37.00	37.00	2,639
2025-03-07	37.00	37.00	37.00	37.00	0
2025-03-06	37.00	37.00	37.00	37.00	2,226
2025-03-05	37.00	37.00	37.00	37.00	40,001
2025-03-04	37.00	37.00	37.00	37.00	13,500
2025-03-03	37.00	37.00	37.00	37.00	10,000
2025-02-28	37.00	37.00	37.00	37.00	26,001
2025-02-27	37.00	37.00	37.00	37.00	0
2025-02-26	37.00	37.00	37.00	37.00	2,773
2025-02-25	37.00	37.00	37.00	37.00	15,795
2025-02-24	37.00	37.00	37.00	37.00	0
2025-02-21	37.00	37.00	37.00	37.00	12,376
2025-02-20	37.00	37.00	37.00	37.00	70,000
2025-02-19	37.00	37.00	37.00	37.00	4,950
2025-02-18	37.00	37.00	37.00	37.00	1,000
2025-02-17	37.00	37.00	37.00	37.00	20,131
2025-02-14	37.00	37.00	37.00	37.00	5,000
2025-02-13	37.00	37.00	37.00	37.00	11,402
2025-02-12	37.00	37.00	37.00	37.00	0
2025-02-11	37.00	35.20	35.20	37.00	1,458
2025-02-10	37.00	37.00	37.00	37.00	657
2025-02-07	37.00	37.00	37.00	37.00	1,261
2025-02-06	37.00	37.00	37.00	37.00	0
2025-02-05	37.00	37.00	37.00	37.00	0
2025-02-04	37.00	37.00	37.00	37.00	48,807
2025-02-03	37.00	37.00	37.00	37.00	52,466
2025-01-31	37.00	37.00	37.00	37.00	0
2025-01-30	37.00	37.00	37.00	37.00	0
2025-01-29	36.50	37.60	37.00	37.00	851
2025-01-28	37.50	39.00	36.50	36.50	30,005
2025-01-27	37.50	39.00	37.50	37.50	22
2025-01-24	37.50	37.50	37.50	37.50	5,364
2025-01-23	37.50	37.50	37.50	37.50	25,489
2025-01-22	37.50	37.50	37.50	37.50	664
2025-01-21	37.50	37.50	37.50	37.50	2,570
2025-01-20	34.00	38.00	38.00	38.00	232,276
2025-01-17	32.00	34.00	32.00	34.00	55,362
2025-01-16	32.00	32.00	32.00	32.00	2,112
2025-01-15	32.00	32.00	32.00	32.00	0
2025-01-14	32.00	32.00	32.00	32.00	18,500
2025-01-13	32.00	32.00	32.00	32.00	0
2025-01-10	32.00	32.00	32.00	32.00	2,621
2025-01-09	32.00	32.00	32.00	32.00	484
2025-01-08	32.00	32.00	32.00	32.00	0
2025-01-07	32.00	32.00	32.00	32.00	2,500
2025-01-06	32.00	32.00	32.00	32.00	0
2025-01-03	32.00	32.00	31.00	32.00	47,798
2025-01-02	32.00	32.00	29.60	32.00	404,787
2025-01-01	32.00	32.00	32.00	32.00	0
2024-12-31	32.00	32.00	32.00	32.00	0
2024-12-30	32.00	32.00	32.00	32.00	0
2024-12-27	31.40	32.00	31.40	32.00	2,235
2024-12-26	32.00	32.00	32.00	32.00	0
2024-12-25	32.00	32.00	32.00	32.00	0
2024-12-24	31.60	32.00	31.00	32.00	75
2024-12-23	32.00	32.00	32.00	32.00	3,892
2024-12-20	32.00	32.00	32.00	32.00	14,898
2024-12-19	32.00	32.00	32.00	32.00	23,335
2024-12-18	32.00	32.00	32.00	32.00	22,739
2024-12-17	32.00	32.00	32.00	32.00	2,759,132
2024-12-16	32.00	32.00	32.00	32.00	0
2024-12-13	32.00	32.00	32.00	32.00	14,367
2024-12-12	32.00	32.00	32.00	32.00	11,923
2024-12-11	32.00	32.00	32.00	32.00	0
2024-12-10	32.00	32.00	32.00	32.00	0
2024-12-09	32.00	32.00	32.00	32.00	10,340
2024-12-06	32.00	32.00	32.00	32.00	164,915
2024-12-05	32.00	32.00	32.00	32.00	16,441
2024-12-04	32.00	32.00	32.00	32.00	37,630
2024-12-03	32.00	32.00	32.00	32.00	18,530
2024-12-02	32.00	32.00	32.00	32.00	1
2024-11-29	32.00	32.00	32.00	32.00	100,030
2024-11-28	32.00	32.00	32.00	32.00	78,754
2024-11-27	32.00	32.00	32.00	32.00	29,534
2024-11-26	31.50	32.00	31.00	32.00	102,830
2024-11-25	30.00	30.00	30.00	30.00	15,617
2024-11-22	30.00	30.00	30.00	30.00	0
2024-11-21	31.00	31.00	30.00	30.00	39,434
2024-11-20	27.50	31.00	27.00	31.00	175,055
2024-11-19	27.50	27.50	27.50	27.50	1,462
2024-11-18	27.50	27.50	27.50	27.50	0
2024-11-15	27.50	27.50	27.50	27.50	0
2024-11-14	27.50	27.50	27.50	27.50	2,215
2024-11-13	27.50	27.50	27.50	27.50	20,000
2024-11-12	27.50	27.50	27.50	27.50	65,193
2024-11-11	27.00	27.00	27.00	27.00	100,235
2024-11-08	27.00	27.00	27.00	27.00	1,147,025
2024-11-07	27.00	27.00	27.00	27.00	29,366
2024-11-06	27.00	27.00	27.00	27.00	6
2024-11-05	27.00	27.00	27.00	27.00	0
2024-11-04	27.00	27.00	27.00	27.00	1,304
2024-11-01	27.00	27.00	27.00	27.00	0
2024-10-31	27.00	27.00	27.00	27.00	100,250
2024-10-30	26.50	27.00	26.50	27.00	2
2024-10-29	26.50	26.50	26.50	26.50	400,002
2024-10-28	26.50	26.50	26.50	26.50	0
2024-10-25	26.50	26.50	26.50	26.50	0
2024-10-24	26.50	26.50	26.50	26.50	150,000
2024-10-23	26.50	26.50	26.50	26.50	161,426
2024-10-22	26.50	26.50	26.50	26.50	0
2024-10-21	26.50	26.50	25.40	26.50	92,729
2024-10-18	26.50	26.50	25.40	26.50	5,918
2024-10-17	26.50	26.50	26.50	26.50	0
2024-10-16	26.50	26.50	26.50	26.50	0
2024-10-15	26.50	26.50	26.50	26.50	30,000
2024-10-14	26.50	26.50	26.50	26.50	1,992
2024-10-11	26.50	26.50	26.50	26.50	7,000
2024-10-10	27.00	27.00	26.50	26.50	76,471
2024-10-09	27.00	27.00	27.00	27.00	0
2024-10-08	27.00	27.00	27.00	27.00	178,000
2024-10-07	27.00	27.00	27.00	27.00	25,000
2024-10-04	27.50	27.50	27.00	27.00	26,187
2024-10-03	28.50	28.50	27.50	27.50	32,580
2024-10-02	28.50	28.50	28.50	28.50	0
2024-10-01	28.50	28.50	28.50	28.50	36
2024-09-30	28.50	28.50	28.50	28.50	0
2024-09-27	29.50	29.50	28.50	28.50	7,090
2024-09-26	29.50	29.50	29.50	29.50	2,702
2024-09-25	29.50	29.50	29.50	29.50	18,504
2024-09-24	29.50	29.50	29.50	29.50	5,000
2024-09-23	29.50	29.50	29.50	29.50	0
2024-09-20	29.50	29.50	29.50	29.50	0
2024-09-19	29.50	29.50	29.50	29.50	13,800
2024-09-18	29.50	29.50	29.50	29.50	10,445
2024-09-17	29.50	29.50	29.50	29.50	910
2024-09-16	29.50	29.50	29.50	29.50	0
2024-09-13	30.50	30.50	29.50	29.50	35,000
2024-09-12	30.50	30.50	30.50	30.50	96,057
2024-09-11	31.50	31.50	30.50	30.50	30,101
2024-09-10	31.50	31.50	31.50	31.50	0
2024-09-09	31.50	31.50	31.50	31.50	10,877
2024-09-06	32.50	32.50	31.50	31.50	12,505
2024-09-05	33.00	33.00	32.50	32.50	13,137
2024-09-04	33.00	33.00	33.00	33.00	0
2024-09-03	33.00	33.00	33.00	33.00	2,361
2024-09-02	34.00	34.00	33.00	33.00	33,484
2024-08-30	34.50	35.00	34.00	34.00	40,695
2024-08-29	30.20	36.00	30.20	34.50	153,366
2024-08-28	30.50	30.50	30.50	30.50	55,226
2024-08-27	30.50	30.50	30.50	30.50	935
2024-08-26	30.50	30.50	30.50	30.50	0
2024-08-23	30.50	30.50	30.50	30.50	11
2024-08-22	30.50	30.50	30.50	30.50	5,600
2024-08-21	30.50	30.50	30.50	30.50	3,536
2024-08-20	30.50	30.50	30.50	30.50	10,935
2024-08-19	30.50	30.50	30.50	30.50	0
2024-08-16	30.50	30.50	30.50	30.50	0
2024-08-15	30.50	30.50	30.50	30.50	0
2024-08-14	30.50	30.50	30.50	30.50	32,707
2024-08-13	30.50	30.00	30.00	30.00	6,481
2024-08-12	30.50	30.50	30.50	30.50	25,500
2024-08-09	30.50	30.50	30.50	30.50	3,615
2024-08-08	30.50	30.50	30.50	30.50	40,006
2024-08-07	30.50	30.50	30.50	30.50	13,076
2024-08-06	30.50	30.50	30.50	30.50	1,469
2024-08-05	30.50	30.50	30.50	30.50	9,496
2024-08-02	31.00	31.00	31.00	31.00	938
2024-08-01	31.50	31.50	31.50	31.50	11,751
2024-07-31	31.50	31.50	31.50	31.50	0
2024-07-30	31.50	31.50	31.50	31.50	0
2024-07-29	31.50	31.50	31.50	31.50	1,357
2024-07-26	31.50	31.50	31.50	31.50	10,000
2024-07-25	31.50	31.50	31.50	31.50	0
2024-07-24	31.50	31.50	31.50	31.50	10,000
2024-07-23	31.50	31.50	31.50	31.50	3,734
2024-07-22	31.50	31.50	31.50	31.50	110,000
2024-07-19	31.50	31.50	31.50	31.50	379
2024-07-18	32.50	32.50	31.50	31.50	33,000
2024-07-17	32.50	32.50	32.50	32.50	0
2024-07-16	32.50	32.50	32.50	32.50	119,193
2024-07-15	31.80	32.50	31.80	32.50	1,500
2024-07-12	32.50	32.50	32.50	32.50	9,241
2024-07-11	32.50	31.60	31.60	31.60	7,314
2024-07-10	32.50	32.50	32.50	32.50	72,500
2024-07-09	32.50	32.50	32.50	32.50	116
2024-07-08	33.00	33.00	32.50	32.50	8,934
2024-07-05	33.00	33.00	33.00	33.00	0
2024-07-04	33.00	33.00	33.00	33.00	537
2024-07-03	33.50	33.50	33.00	33.00	25,033
2024-07-02	34.00	34.00	33.50	33.50	238
2024-07-01	34.00	34.00	34.00	34.00	0
2024-06-28	34.00	34.00	34.00	34.00	20,004
2024-06-27	33.00	34.50	33.00	34.00	180,955
2024-06-26	32.00	33.00	32.00	33.00	39,560
2024-06-25	30.50	33.00	32.00	32.00	191,059
2024-06-24	30.50	30.50	30.50	30.50	9,013
2024-06-21	30.50	30.50	30.50	30.50	47,406
2024-06-20	30.50	30.50	30.50	30.50	423
2024-06-19	30.50	30.50	30.50	30.50	6,790
2024-06-18	30.50	30.50	30.50	30.50	111
2024-06-17	30.50	30.50	30.50	30.50	3,840
2024-06-14	32.50	32.50	30.50	30.50	29,311
2024-06-13	32.50	33.50	32.00	32.50	158,900
2024-06-12	27.00	33.50	27.00	32.50	206,626
2024-06-11	27.00	27.00	27.00	27.00	16,563
2024-06-10	27.50	27.50	27.00	27.00	7,263
2024-06-07	28.00	28.00	28.00	28.00	48,436
2024-06-06	25.00	28.50	25.00	28.00	353,468
2024-06-05	26.00	26.00	25.00	25.00	4,294
2024-06-04	26.00	26.00	26.00	26.00	89,835
2024-06-03	23.00	26.00	26.00	26.00	304,890
2024-05-31	17.75	23.50	17.75	23.00	579,589
2024-05-30	17.75	17.75	17.50	17.75	266,017
2024-05-29	17.75	17.75	17.75	17.75	1,639
2024-05-28	17.75	17.75	17.40	17.75	20
2024-05-27	17.75	17.75	17.75	17.75	0
2024-05-24	17.75	17.75	17.75	17.75	262
2024-05-23	17.75	17.75	17.75	17.75	308,500
2024-05-22	17.75	17.75	17.75	17.75	56
2024-05-21	17.40	17.75	17.40	17.75	90
2024-05-20	17.75	17.75	17.75	17.75	20,119
2024-05-17	17.75	17.75	17.75	17.75	1,110
2024-05-16	17.75	17.75	17.75	17.75	40,000
2024-05-15	17.75	17.75	17.75	17.75	5,000
2024-05-14	17.75	17.75	17.75	17.75	93,000
2024-05-13	17.50	17.75	17.50	17.75	57,940
2024-05-10	16.80	17.50	16.80	17.50	48,001
2024-05-09	16.80	16.80	16.70	16.80	233,451
2024-05-08	16.80	16.80	16.80	16.80	13,824
2024-05-07	16.20	16.50	15.80	16.50	161,100
2024-05-06	15.90	15.90	15.90	15.90	0
2024-05-03	14.50	15.90	14.50	15.90	189,045
2024-05-02	13.50	14.50	13.50	14.50	1,889,580
2024-05-01	13.50	14.00	13.50	13.50	3,186,376
2024-04-30	17.25	14.00	13.00	13.00	312,521
2024-04-29	18.25	18.25	18.25	18.25	457
2024-04-26	18.25	18.25	18.25	18.25	0
2024-04-25	18.25	18.25	18.25	18.25	17,500
2024-04-24	18.25	18.25	18.25	18.25	0
2024-04-23	18.25	18.25	18.25	18.25	6,468
2024-04-22	18.30	18.30	18.25	18.25	6
2024-04-19	18.25	18.25	18.25	18.25	1,181,138
2024-04-18	18.25	18.25	18.25	18.25	13,977
2024-04-17	18.25	18.25	18.25	18.25	8,611
2024-04-16	18.50	18.50	18.25	18.25	685,006
2024-04-15	18.50	18.50	18.50	18.50	8,674
2024-04-12	18.50	18.50	18.50	18.50	456,875
2024-04-11	18.50	18.50	18.50	18.50	2
2024-04-10	18.50	18.50	18.50	18.50	0
2024-04-09	18.50	18.50	18.50	18.50	50,000
2024-04-08	18.50	19.50	18.50	18.50	53,189
2024-04-05	18.50	18.50	18.50	18.50	2,218
2024-04-04	18.75	18.75	18.50	18.50	61,122
2024-04-03	19.50	19.50	18.75	18.75	63,680
2024-04-02	19.50	19.50	19.50	19.50	0
2024-04-01	19.50	19.50	19.50	19.50	0
2024-03-29	19.50	19.50	19.50	19.50	0
2024-03-28	20.25	20.25	19.50	19.50	25,020
2024-03-27	20.25	20.25	20.25	20.25	16,450
2024-03-26	20.25	20.25	19.80	19.80	428,005
2024-03-25	21.50	20.50	20.00	20.25	30,392
2024-03-22	21.50	21.50	21.50	21.50	9,864
2024-03-21	21.50	21.50	21.50	21.50	3,193
2024-03-20	21.50	21.50	21.50	21.50	18,266
2024-03-19	21.50	21.50	21.50	21.50	5
2024-03-18	21.50	21.50	21.50	21.50	27,162
2024-03-15	21.50	21.50	21.50	21.50	110,000
2024-03-14	21.50	21.50	21.50	21.50	18,764
2024-03-13	21.50	21.50	21.50	21.50	40,388
2024-03-12	21.50	21.50	21.50	21.50	11,630
2024-03-11	21.50	21.50	21.50	21.50	27,490
2024-03-08	21.50	21.50	20.60	21.50	419,429
2024-03-07	22.50	22.50	21.50	21.50	648,299
2024-03-06	23.50	23.00	23.00	23.00	120,774
2024-03-05	26.50	26.50	23.50	23.50	403,964
2024-03-04	28.50	28.50	26.50	26.50	183,598
2024-03-01	28.50	28.50	28.50	28.50	0
2024-02-29	28.50	28.50	28.50	28.50	14,851
2024-02-28	28.50	28.50	28.50	28.50	395,364
2024-02-27	28.50	28.50	28.50	28.50	40,547
2024-02-26	28.50	28.50	28.50	28.50	21,302
2024-02-23	28.50	28.50	28.50	28.50	5,016
2024-02-22	29.50	29.50	28.50	28.50	140,250
2024-02-21	29.50	29.50	29.50	29.50	0
2024-02-20	32.40	32.40	29.50	29.50	16,929
2024-02-19	29.50	29.50	29.50	29.50	0
2024-02-16	29.50	29.50	29.50	29.50	131
2024-02-15	29.50	29.50	29.50	29.50	50,000
2024-02-14	29.50	29.50	29.50	29.50	0
2024-02-13	29.50	30.00	30.00	30.00	14,300
2024-02-12	29.50	29.50	29.50	29.50	0
2024-02-09	29.50	29.50	29.50	29.50	27,500
2024-02-08	29.50	29.50	29.50	29.50	80,549
2024-02-07	29.50	29.50	29.50	29.50	75,000
2024-02-06	30.50	30.00	29.50	29.50	189,992
2024-02-05	30.50	30.50	30.50	30.50	25,000
2024-02-02	32.50	32.00	32.00	32.00	104,489
2024-02-01	33.00	33.00	32.50	32.50	20,394
2024-01-31	33.00	33.00	32.00	33.00	72,191
2024-01-30	33.00	33.00	33.00	33.00	0
2024-01-29	33.00	33.00	33.00	33.00	25,706
2024-01-26	33.00	33.00	33.00	33.00	95,000
2024-01-25	33.50	33.50	33.00	33.00	673,388
2024-01-24	33.50	34.70	34.70	34.70	413,579
2024-01-23	33.50	33.50	33.50	33.50	526,002
2024-01-22	33.50	33.50	33.50	33.50	5,107
2024-01-19	33.50	33.50	33.50	33.50	3,835
2024-01-18	34.50	34.50	33.50	33.50	106,722
2024-01-17	36.00	36.00	34.50	34.50	53,210
2024-01-16	36.00	36.00	36.00	36.00	14,605
2024-01-15	36.50	36.50	36.00	36.00	73,050
2024-01-12	37.00	37.00	36.50	36.50	323,678
2024-01-11	36.50	36.50	36.50	36.50	240,898
2024-01-10	36.50	36.50	36.50	36.50	50,001
2024-01-09	36.50	36.50	36.50	36.50	64,398
2024-01-08	36.50	36.50	36.50	36.50	275,125
2024-01-05	36.50	36.50	36.50	36.50	302,288
2024-01-04	36.50	36.50	36.50	36.50	32,838
2024-01-03	36.50	36.50	36.50	36.50	0
2024-01-02	36.50	36.50	36.50	36.50	78,934
2024-01-01	36.50	36.50	36.50	36.50	0
2023-12-29	36.50	36.50	36.50	36.50	81
2023-12-28	36.50	36.50	36.50	36.50	3,178
2023-12-27	36.50	35.30	35.30	36.50	50,393
2023-12-26	36.50	36.50	36.50	36.50	0
2023-12-25	36.50	36.50	36.50	36.50	0
2023-12-22	36.50	36.50	36.50	36.50	7,500
2023-12-21	36.50	36.50	36.50	36.50	7,178
2023-12-20	36.50	36.50	36.50	36.50	65,162
2023-12-19	37.00	37.00	36.50	36.50	30,263
2023-12-18	37.50	37.50	37.00	37.00	41,833
2023-12-15	38.00	38.00	37.50	37.50	62,038
2023-12-14	38.00	38.00	38.00	38.00	17,060
2023-12-13	39.00	39.00	38.00	38.00	26,915
2023-12-12	39.00	39.00	39.00	39.00	366,962
2023-12-11	36.00	38.00	36.00	39.00	10,235
2023-12-08	38.50	39.00	38.50	39.00	51,613
2023-12-07	37.00	38.50	37.00	38.50	166,809
2023-12-06	34.50	37.00	33.30	37.00	177,582
2023-12-05	34.00	34.50	34.00	34.50	12,500
2023-12-04	34.00	34.00	34.00	34.00	32,838
2023-12-01	34.00	35.70	35.70	35.70	850
2023-11-30	34.00	34.00	34.00	34.00	72,500
2023-11-29	34.00	34.00	34.00	34.00	12,141
2023-11-28	34.00	34.00	34.00	34.00	0
2023-11-27	34.00	34.00	34.00	34.00	5,000
2023-11-24	34.00	34.00	34.00	34.00	35,000
2023-11-23	34.00	34.00	34.00	34.00	0
2023-11-22	34.00	34.00	34.00	34.00	1,723
2023-11-21	34.00	34.00	34.00	34.00	4,502
2023-11-20	34.00	34.00	34.00	34.00	6,861
2023-11-17	34.00	34.00	34.00	34.00	19,837
2023-11-16	34.00	34.00	34.00	34.00	1,950
2023-11-15	33.50	34.00	33.50	34.00	9,991
2023-11-14	31.25	33.50	31.25	33.50	165,472
2023-11-13	30.50	31.25	30.50	31.25	41,071
2023-11-10	30.00	30.50	30.00	30.50	17,850
2023-11-09	29.50	30.00	29.50	30.00	78,891
2023-11-08	29.50	29.50	29.50	29.50	0
2023-11-07	29.00	29.50	29.00	29.50	19,525
2023-11-06	28.30	29.00	28.30	29.00	28,636
2023-11-03	28.00	29.00	28.00	29.00	254,157
2023-11-02	28.00	28.30	28.30	28.30	275,723
2023-11-01	28.00	28.00	28.00	28.00	0
2023-10-31	27.50	28.60	28.00	28.00	383,231
2023-10-30	26.50	27.00	26.00	26.50	24,531
2023-10-27	26.50	26.50	26.50	26.50	5,601
2023-10-26	26.50	26.50	26.50	26.50	58,852
2023-10-25	26.50	26.50	26.50	26.50	8,000
2023-10-24	26.50	26.50	26.50	26.50	1,877
2023-10-23	26.50	26.50	26.50	26.50	1,155
2023-10-20	26.50	26.50	26.50	26.50	1,170
2023-10-19	26.50	26.50	26.50	26.50	0
2023-10-18	26.50	27.50	27.50	26.50	7,383
2023-10-17	26.50	26.50	26.50	26.50	1,941
2023-10-16	27.00	27.00	26.50	26.50	575
2023-10-13	29.25	29.25	27.00	27.00	86,201
2023-10-12	29.25	29.25	29.25	29.25	12,957
2023-10-11	29.25	29.25	29.25	29.25	7,107
2023-10-10	29.25	30.25	29.25	29.25	1,814
2023-10-09	29.25	30.25	29.25	29.25	7,000
2023-10-06	29.25	29.25	29.25	29.25	5,878
2023-10-05	29.25	29.25	29.25	29.25	16,000
2023-10-04	29.25	29.25	29.25	29.25	8,000
2023-10-03	29.50	29.50	29.25	29.25	28,003
2023-10-02	29.50	29.50	29.50	29.50	26,263
2023-09-29	29.25	29.50	29.25	29.50	14,929
2023-09-28	29.00	29.25	29.00	29.25	800
2023-09-27	29.25	29.25	29.25	29.25	10,000
2023-09-26	29.50	29.25	28.40	29.25	89,011
2023-09-25	29.50	28.00	28.00	28.00	5,500
2023-09-22	29.50	29.50	29.50	29.50	11,949
2023-09-21	29.50	29.50	29.50	29.50	17,003
2023-09-20	29.50	29.50	29.50	29.50	1,800
2023-09-19	29.50	29.50	29.50	29.50	7,553
2023-09-18	29.50	29.50	29.50	29.50	10,718
2023-09-15	29.50	29.50	29.50	29.50	2,517
2023-09-14	29.50	29.50	29.50	29.50	67,733
2023-09-13	29.50	29.50	29.50	29.50	0
2023-09-12	29.50	29.50	29.50	29.50	135,727
2023-09-11	30.00	30.00	29.50	29.50	6,249
2023-09-08	30.00	30.00	30.00	30.00	0
2023-09-07	30.00	30.00	30.00	30.00	35,969
2023-09-06	30.00	30.00	30.00	30.00	11,425
2023-09-05	30.00	30.00	30.00	30.00	7,046
2023-09-04	30.00	30.00	30.00	30.00	10,127
2023-09-01	30.00	30.00	30.00	30.00	36,922
2023-08-31	28.50	30.50	28.50	30.00	158,260
2023-08-30	28.50	28.50	28.50	28.50	0
2023-08-29	30.00	30.00	28.50	28.50	13,745
2023-08-28	30.00	30.00	30.00	30.00	0
2023-08-25	30.00	30.00	30.00	30.00	30,000
2023-08-24	30.00	30.00	30.00	30.00	27,259
2023-08-23	30.00	30.00	30.00	30.00	0
2023-08-22	30.00	30.00	30.00	30.00	6,148
2023-08-21	30.00	30.00	30.00	30.00	0
2023-08-18	29.50	30.00	29.50	30.00	21,497
2023-08-17	29.25	30.00	29.25	29.50	47,012
2023-08-16	31.00	31.00	29.25	29.25	35,172
2023-08-15	31.50	31.75	31.00	31.00	107,233
2023-08-14	31.50	31.50	31.50	31.50	787
2023-08-11	31.50	31.50	31.50	31.50	72,386
2023-08-10	35.00	35.00	31.00	31.50	206,205
2023-08-09	35.00	35.00	35.00	35.00	20,219
2023-08-08	35.50	35.50	35.00	35.00	21,000
2023-08-07	32.50	35.50	32.50	35.50	125,244
2023-08-04	32.00	32.50	32.00	32.50	16,563
2023-08-03	32.50	32.50	32.00	32.00	15,145
2023-08-02	32.50	32.50	31.30	32.50	1,414
2023-08-01	32.50	32.50	32.50	32.50	7,576
2023-07-31	34.00	34.00	32.50	32.50	30,979
2023-07-28	34.00	34.00	34.00	34.00	312
2023-07-27	35.00	35.00	33.50	34.00	10,759
2023-07-26	35.00	35.00	35.00	35.00	7,482
2023-07-25	35.50	35.50	35.00	35.00	10,009
2023-07-24	35.50	35.50	35.50	35.50	35,606
2023-07-21	35.50	35.50	35.50	35.50	11,627
2023-07-20	36.00	36.00	35.50	35.50	6,753
2023-07-19	36.00	36.00	36.00	36.00	0
2023-07-18	36.00	36.00	36.00	36.00	0
2023-07-17	36.00	36.00	36.00	36.00	8,130
2023-07-14	36.00	36.00	36.00	36.00	7,727
2023-07-13	35.00	36.00	35.00	36.00	20,593
2023-07-12	35.00	36.70	36.70	35.00	16,540
2023-07-11	35.50	35.00	34.00	35.00	21,412
2023-07-10	35.50	35.50	35.50	35.50	10,460
2023-07-07	35.50	35.50	35.50	35.50	5,966
2023-07-06	36.50	36.50	35.50	35.50	10,046
2023-07-05	37.00	37.00	36.50	36.50	37,843
2023-07-04	37.00	37.00	37.00	37.00	32,850
2023-07-03	36.50	38.00	36.50	37.00	1,998
2023-06-30	41.00	41.00	36.50	36.50	75,252
2023-06-29	41.00	41.00	41.00	41.00	0
2023-06-28	41.00	39.20	39.20	39.20	667
2023-06-27	40.50	41.00	40.50	41.00	9,656
2023-06-26	40.50	40.50	40.50	40.50	32,171
2023-06-23	40.50	40.50	40.50	40.50	6,010
2023-06-22	40.50	40.50	40.50	40.50	507
2023-06-21	41.50	41.50	40.50	40.50	549,428
2023-06-20	42.00	42.00	42.00	42.00	521
2023-06-19	43.00	43.00	42.00	42.00	38,480
2023-06-16	43.50	43.50	43.00	43.00	21,192
2023-06-15	44.50	44.50	43.50	43.50	8,766
2023-06-14	44.50	44.50	44.50	44.50	16,099
2023-06-13	45.50	44.00	44.00	44.00	48,166
2023-06-12	46.00	47.00	47.00	45.50	68,791
2023-06-09	46.50	46.50	46.00	46.00	44,593
2023-06-08	49.00	49.00	46.50	46.50	17,065
2023-06-07	49.00	49.00	49.00	49.00	15,000
2023-06-06	49.00	49.00	49.00	49.00	24,614
2023-06-05	49.00	49.00	49.00	49.00	25,256
2023-06-02	49.00	49.00	49.00	49.00	14,500
2023-06-01	49.00	51.00	51.00	49.00	5,788
2023-05-31	52.50	52.50	49.00	49.00	190,695
2023-05-30	53.50	53.50	52.50	52.50	28,542
2023-05-29	53.50	53.50	53.50	53.50	0
2023-05-26	53.50	53.50	53.50	53.50	10,639
2023-05-25	53.50	53.50	53.50	53.50	4,000
2023-05-24	53.50	53.50	53.50	53.50	2,320
2023-05-23	53.50	53.50	53.50	53.50	13,593
2023-05-22	54.00	54.00	53.50	53.50	19,014
2023-05-19	55.00	55.00	54.00	54.00	18,635
2023-05-18	55.00	55.00	55.00	55.00	6,461
2023-05-17	55.00	55.00	55.00	55.00	6,380
2023-05-16	53.50	55.00	53.50	55.00	190,853
2023-05-15	53.50	53.50	53.50	53.50	8,068
2023-05-12	52.00	53.50	52.00	53.50	134,425
2023-05-11	51.00	52.00	51.00	52.00	58,614
2023-05-10	50.00	51.00	50.00	51.00	24,144
2023-05-09	51.00	51.00	51.00	51.00	44,834
2023-05-08	51.00	51.00	51.00	51.00	0
2023-05-05	50.50	51.00	50.50	51.00	101,174
2023-05-04	50.80	51.00	50.50	50.50	74,905
2023-05-03	50.00	51.00	51.00	51.00	59,070
2023-05-02	50.00	50.00	50.00	50.00	71,366
2023-05-01	50.00	50.00	50.00	50.00	0
2023-04-28	50.00	50.00	50.00	50.00	19,224
2023-04-27	50.00	50.00	50.00	50.00	81,947
2023-04-26	50.00	50.00	50.00	50.00	83,052
2023-04-25	50.00	49.00	49.00	49.00	101,531
2023-04-24	48.50	50.00	48.00	50.00	308,276
2023-04-21	60.50	58.60	46.50	48.50	6,257,444
2023-04-20	60.50	60.50	60.50	60.50	2,901
2023-04-19	61.00	60.50	59.00	60.50	96,773
2023-04-18	61.00	61.00	61.00	61.00	3,325
2023-04-17	61.00	62.00	61.00	61.00	36,400
2023-04-14	61.00	61.00	61.00	61.00	104,232
2023-04-13	61.00	61.00	61.00	61.00	98,100
2023-04-12	61.00	61.00	61.00	61.00	37,767
2023-04-11	61.00	61.00	61.00	61.00	104,487
2023-04-10	61.00	61.00	61.00	61.00	0
2023-04-07	61.00	61.00	61.00	61.00	0
2023-04-06	61.00	61.00	60.00	61.00	28,584
2023-04-05	60.00	61.00	58.00	61.00	253,121
2023-04-04	56.50	60.00	56.50	60.00	259,760
2023-04-03	56.50	56.50	56.50	56.50	198,380
2023-03-31	56.50	56.50	56.50	56.50	18,467
2023-03-30	56.50	56.50	56.50	56.50	25
2023-03-29	56.50	56.50	56.50	56.50	550
2023-03-28	56.50	56.50	56.00	56.50	53,159
2023-03-27	56.50	56.50	56.50	56.50	14,059
2023-03-24	56.50	56.50	56.50	56.50	23,191
2023-03-23	56.50	56.50	56.50	56.50	965
2023-03-22	57.00	57.00	56.50	56.50	15,732
2023-03-21	57.00	57.00	57.00	57.00	0
2023-03-20	57.00	57.00	57.00	57.00	26,162
2023-03-17	57.00	57.00	57.00	57.00	5,796
2023-03-16	57.00	57.00	57.00	57.00	10,500
2023-03-15	57.00	57.00	57.00	57.00	9,555
2023-03-14	57.00	57.00	57.00	57.00	45,000
2023-03-13	57.00	57.00	57.00	57.00	24,012
2023-03-10	57.50	57.50	57.00	57.00	41,576
2023-03-09	57.50	57.50	57.50	57.50	0
2023-03-08	57.50	57.50	57.50	57.50	3,444
2023-03-07	57.00	57.00	57.00	57.00	87,557
2023-03-06	56.50	56.00	56.00	57.00	40,358
2023-03-03	56.00	56.50	56.00	56.50	13,000
2023-03-02	56.00	56.00	56.00	56.00	80,312
2023-03-01	57.00	57.00	56.00	56.00	133,668
2023-02-28	59.00	60.50	56.50	57.00	246,628
2023-02-27	56.00	57.50	56.00	57.50	95,275
2023-02-24	56.00	56.00	56.00	56.00	32,511
2023-02-23	56.00	56.00	56.00	56.00	100,479
2023-02-22	56.00	56.00	56.00	56.00	18,436
2023-02-21	56.00	56.00	56.00	56.00	5,899
2023-02-20	56.00	56.00	56.00	56.00	0
2023-02-17	56.00	56.00	56.00	56.00	185,404
2023-02-16	52.00	56.00	53.00	56.00	270,015
2023-02-15	52.00	51.50	51.50	52.00	24,592
2023-02-14	52.00	52.00	51.50	52.00	4,392
2023-02-13	51.50	52.00	51.50	52.00	4,785
2023-02-10	47.50	51.50	50.50	51.50	166,923
2023-02-09	47.50	47.50	47.50	47.50	106,708
2023-02-08	47.50	47.50	47.50	47.50	15,000
2023-02-07	47.50	47.50	47.50	47.50	10,175
2023-02-06	47.50	47.50	47.50	47.50	6,154
2023-02-03	47.50	47.50	47.50	47.50	5,698
2023-02-02	47.50	47.50	47.50	47.50	464,133
2023-02-01	47.50	47.50	47.50	47.50	4,152
2023-01-31	47.00	47.50	47.00	47.50	20,129
2023-01-30	47.00	47.00	47.00	47.00	7,892
2023-01-27	47.00	47.00	47.00	47.00	8,837
2023-01-26	47.00	47.00	47.00	47.00	5,185
2023-01-25	47.00	47.00	47.00	47.00	6,984
2023-01-24	47.00	47.00	47.00	47.00	3,831
2023-01-23	47.00	47.00	47.00	47.00	26,613
2023-01-20	47.00	47.00	47.00	47.00	933
2023-01-19	47.00	47.00	47.00	47.00	34,106
2023-01-18	47.00	47.00	47.00	47.00	1,070
2023-01-17	47.60	47.60	47.00	47.00	7,500
2023-01-16	48.10	48.10	47.60	47.60	14,310
2023-01-13	49.00	49.00	49.00	49.00	266,754
2023-01-12	49.00	49.00	49.00	49.00	90,000
2023-01-11	49.00	49.00	49.00	49.00	501,143
2023-01-10	49.00	49.00	49.00	49.00	20,407
2023-01-09	49.00	49.00	49.00	49.00	0
2023-01-06	49.00	49.00	49.00	49.00	5,024
2023-01-05	49.00	49.00	49.00	49.00	8,687
2023-01-04	49.00	49.00	49.00	49.00	494
2023-01-03	49.00	49.00	49.00	49.00	8,557
2023-01-02	49.00	49.00	49.00	49.00	0
2022-12-30	49.00	50.00	49.00	49.00	12,563
2022-12-29	49.00	49.00	49.00	49.00	14,061
2022-12-28	49.00	49.00	49.00	49.00	3,244
2022-12-27	49.00	49.00	49.00	49.00	0
2022-12-26	49.00	49.00	49.00	49.00	0
2022-12-23	49.00	49.00	49.00	49.00	0
2022-12-22	48.50	49.00	48.50	49.00	42,710
2022-12-21	49.50	49.50	48.20	48.50	114,198
2022-12-20	49.00	49.50	49.00	49.50	22,522
2022-12-19	49.00	49.00	49.00	49.00	0
2022-12-16	49.00	49.00	49.00	49.00	0
2022-12-15	48.50	48.50	48.50	48.50	8,612
2022-12-14	48.50	48.50	48.50	48.50	15,679
2022-12-13	48.50	48.50	48.50	48.50	17,049
2022-12-12	48.50	48.50	48.50	48.50	0
2022-12-09	48.50	48.50	48.50	48.50	102
2022-12-08	49.00	49.00	48.50	48.50	73,650
2022-12-07	49.60	49.60	49.00	49.00	55,974
2022-12-06	49.50	49.50	49.00	49.00	15,000
2022-12-05	49.50	49.50	49.50	49.50	48,630
2022-12-02	49.50	49.50	49.50	49.50	18,986
2022-12-01	49.50	51.00	49.50	49.50	917,122
2022-11-30	49.50	47.60	47.60	49.50	15,262
2022-11-29	49.50	49.00	49.00	49.00	8,797
2022-11-28	49.50	50.00	50.00	50.00	14,002
2022-11-25	50.00	50.00	49.50	49.50	137,116
2022-11-24	47.50	50.00	47.50	50.00	160,572
2022-11-23	47.00	47.00	47.00	47.00	100,670
2022-11-22	47.00	47.00	47.00	47.00	321,870
2022-11-21	47.00	47.00	47.00	47.00	12,804
2022-11-18	49.50	49.50	47.00	47.00	38,920
2022-11-17	49.50	49.50	49.50	49.50	17,032
2022-11-16	49.50	49.50	49.50	49.50	18,466
2022-11-15	49.50	50.00	49.50	49.50	552,066
2022-11-14	45.50	49.50	45.50	49.50	289,901
2022-11-11	45.00	45.50	45.00	45.50	581,694
2022-11-10	45.00	45.50	45.00	45.50	31,681
2022-11-09	45.00	45.00	45.00	45.00	29,617
2022-11-08	45.00	45.00	45.00	45.00	3,022
2022-11-07	45.00	45.00	44.50	45.00	11,905
2022-11-04	45.00	45.00	45.00	45.00	3,730
2022-11-03	45.00	45.00	45.00	45.00	0
2022-11-02	45.00	45.00	45.00	45.00	321
2022-11-01	45.00	45.00	45.00	45.00	16,928
2022-10-31	45.50	45.50	45.00	45.00	264,746
2022-10-28	45.00	45.50	45.00	45.50	62,500
2022-10-27	45.00	45.00	45.00	45.00	0
2022-10-26	45.50	45.50	45.00	45.00	3,393
2022-10-25	45.50	45.50	45.00	45.50	12,154
2022-10-24	45.50	45.50	45.50	45.50	495,000
2022-10-21	45.50	45.50	45.50	45.50	11,138
2022-10-20	45.50	45.60	45.50	45.60	246,067
2022-10-19	52.50	52.50	45.50	45.50	259,105
2022-10-18	53.50	53.50	52.50	52.50	38,387
2022-10-17	53.50	53.50	53.50	53.50	34,237
2022-10-14	53.25	53.50	53.25	53.50	13,286
2022-10-13	53.25	53.25	53.25	53.25	8,336
2022-10-12	53.25	53.25	53.25	53.25	0
2022-10-11	53.25	53.25	53.25	53.25	27,509
2022-10-10	53.25	53.25	53.25	53.25	12,867
2022-10-07	53.00	53.25	53.00	53.25	10,152
2022-10-06	55.50	53.00	53.00	53.00	514,749
2022-10-05	55.50	55.50	55.50	55.50	6,194
2022-10-04	55.50	55.50	55.50	55.50	6,000
2022-10-03	56.50	55.00	55.00	55.50	24,886
2022-09-30	56.50	56.50	56.50	56.50	10,419
2022-09-29	56.50	56.50	56.50	56.50	25,390
2022-09-28	56.50	55.00	55.00	56.50	1,600
2022-09-27	57.50	57.50	56.50	56.50	27,839
2022-09-26	57.50	57.50	57.50	57.50	2,844
2022-09-23	59.00	59.50	57.50	57.50	15,867
2022-09-22	59.00	59.00	59.00	59.00	13,194
2022-09-21	59.00	59.00	59.00	59.00	0
2022-09-20	59.00	59.00	59.00	59.00	125,995
2022-09-19	59.00	59.00	59.00	59.00	0
2022-09-16	59.00	59.00	59.00	59.00	23,192
2022-09-15	59.00	59.00	59.00	59.00	7,507
2022-09-14	59.00	59.00	59.00	59.00	12,527
2022-09-13	59.00	59.00	59.00	59.00	15,868
2022-09-12	59.00	59.00	59.00	59.00	6,400
2022-09-09	59.00	59.00	59.00	59.00	452,565
2022-09-08	59.00	59.00	59.00	59.00	44,510
2022-09-07	57.50	57.50	57.50	59.00	7,710
2022-09-06	59.00	59.00	59.00	59.00	18,578
2022-09-05	59.00	59.00	59.00	59.00	12,540
2022-09-02	59.00	59.00	59.00	59.00	11,303
2022-09-01	60.50	60.50	60.50	59.00	531,485
2022-08-31	59.00	60.00	60.00	59.00	1,459,097
2022-08-30	58.50	58.50	57.00	58.50	2,426,095
2022-08-29	58.50	58.50	58.50	58.50	0
2022-08-26	58.00	58.50	58.00	58.50	501,229
2022-08-25	59.00	59.00	57.50	58.00	284,680
2022-08-24	61.00	64.00	58.50	59.00	626,953
2022-08-23	60.50	60.50	60.50	60.50	9,503
2022-08-22	60.50	60.50	60.50	60.50	23,573
2022-08-19	61.00	61.00	60.50	60.50	192,333
2022-08-18	64.50	64.50	61.00	61.00	128,409
2022-08-17	65.50	65.50	64.50	64.50	28,850
2022-08-16	65.50	65.00	65.00	65.50	11,133
2022-08-15	65.50	65.50	65.50	65.50	23,805
2022-08-12	65.50	65.50	65.50	65.50	831,172
2022-08-11	65.50	65.50	65.50	65.50	130,000
2022-08-10	65.50	65.50	65.50	65.50	29,000
2022-08-09	65.50	65.00	65.00	65.50	39,817
2022-08-08	65.50	65.50	65.50	65.50	282,551
2022-08-05	66.00	66.00	65.50	65.50	108,211
2022-08-04	66.00	66.00	66.00	66.00	3,331
2022-08-03	66.00	66.00	66.00	66.00	143,014
2022-08-02	66.00	66.00	66.00	66.00	73,040
2022-08-01	68.50	68.50	65.00	66.00	23,176
2022-07-29	67.00	67.00	66.00	66.00	29,132
2022-07-28	68.00	68.00	67.00	67.00	12,078
2022-07-27	68.00	68.00	68.00	68.00	8,531
2022-07-26	68.00	68.00	68.00	68.00	29,765
2022-07-25	69.50	69.50	67.00	68.00	41,746
2022-07-22	68.00	69.50	66.50	69.50	195,708
2022-07-21	68.00	68.50	68.00	68.00	16,499
2022-07-20	68.00	68.00	68.00	68.00	5,211
2022-07-19	68.00	68.00	68.00	68.00	12,481
2022-07-18	68.50	68.50	68.00	68.00	32,556
2022-07-15	68.50	68.50	68.50	68.50	8,160
2022-07-14	70.00	70.00	70.00	68.50	19,024
2022-07-13	68.50	68.50	68.50	68.50	12,906
2022-07-12	68.50	68.50	67.00	68.50	72
2022-07-11	68.00	68.50	66.50	68.50	15,050
2022-07-08	70.50	70.50	66.00	68.00	161,153
2022-07-07	71.00	71.00	70.50	70.50	26,198
2022-07-06	72.00	72.00	72.00	72.00	1,600
2022-07-05	72.00	72.50	72.00	72.00	18,659
2022-07-04	73.50	73.50	71.50	72.00	51,777
2022-07-01	77.00	77.00	73.50	73.50	49,736
2022-06-30	77.00	77.00	77.00	77.00	16,909
2022-06-29	77.00	77.00	77.00	77.00	6,200
2022-06-28	76.50	75.50	75.50	77.00	13,693
2022-06-27	75.00	76.50	75.00	76.50	28,328
2022-06-24	72.50	74.50	72.50	74.50	59,552
2022-06-23	74.50	74.50	71.00	72.50	141,408
2022-06-22	80.25	80.25	74.50	74.50	71,199
2022-06-21	80.50	80.50	80.25	80.25	44,191
2022-06-20	80.50	80.50	80.50	80.50	24,538
2022-06-17	80.50	80.50	80.50	80.50	0
2022-06-16	81.50	81.50	80.50	80.50	25,840
2022-06-15	81.50	82.00	81.50	81.50	61,856
2022-06-14	82.50	82.50	81.50	81.50	3,966
2022-06-13	80.50	81.00	78.50	78.50	115,803
2022-06-10	81.50	81.50	79.00	80.50	108,262
2022-06-09	81.50	81.50	81.00	81.00	14,124
2022-06-08	82.00	82.00	81.50	81.50	19,706
2022-06-07	82.00	82.00	82.00	82.00	15,646
2022-06-06	81.50	82.50	81.50	82.50	3,648
2022-06-03	81.50	81.50	81.50	81.50	0
2022-06-02	81.50	81.50	81.50	81.50	0
2022-06-01	82.00	82.00	81.50	81.50	61,961
2022-05-31	81.50	82.00	81.50	82.00	69,606
2022-05-30	81.50	81.50	81.50	81.50	50,600
2022-05-27	81.50	81.50	81.50	81.50	13,325
2022-05-26	81.50	81.50	81.50	81.50	28,330
2022-05-25	81.50	81.50	81.50	81.50	51,645
2022-05-24	81.75	81.75	80.50	81.50	70,679
2022-05-23	82.00	82.00	81.75	81.75	67,427
2022-05-20	82.00	82.50	82.00	82.00	638,019
2022-05-19	86.50	86.50	81.50	82.00	177,433
2022-05-18	88.00	88.00	86.50	86.50	888,046
2022-05-17	87.50	88.00	87.50	88.00	35,615
2022-05-16	87.50	87.50	87.50	87.50	161,111
2022-05-13	88.00	88.00	87.50	87.50	36,923
2022-05-12	87.50	88.00	86.00	88.00	76,651
2022-05-11	87.00	90.00	86.00	88.50	116,958
2022-05-10	82.00	89.00	82.00	88.00	385,349
2022-05-09	78.00	83.50	78.00	81.00	228,092
2022-05-06	84.50	84.50	80.50	80.50	96,242
2022-05-05	85.00	86.50	84.50	84.50	96,445
2022-05-04	92.00	92.00	84.50	85.00	207,572
2022-05-03	97.50	94.00	90.00	92.00	326,517
2022-05-02	97.50	97.50	97.50	97.50	0
2022-04-29	97.00	98.50	97.00	97.50	200,925
2022-04-28	98.00	96.00	96.00	97.00	453,947
2022-04-27	102.00	105.00	97.00	98.00	607,683
2022-04-26	96.00	109.50	95.50	102.00	1,720,624
2022-04-25	98.00	93.00	93.00	93.00	456,939
2022-04-22	114.50	120.50	96.00	96.00	2,179,609
2022-04-21	93.50	118.50	88.00	115.00	1,781,086
2022-04-20	88.50	97.00	84.50	84.50	1,358,293
2022-04-19	79.50	87.00	82.50	87.00	448,612
2022-04-18	79.50	79.50	79.50	79.50	0
2022-04-15	79.50	79.50	79.50	79.50	0
2022-04-14	81.50	83.00	79.00	79.50	190,418
2022-04-13	83.00	82.50	81.00	81.50	561,976
2022-04-12	81.00	83.50	81.00	83.00	546,808
2022-04-11	81.00	83.50	83.50	81.00	168,792
2022-04-08	78.00	82.00	78.00	81.00	477,346
2022-04-07	77.00	78.00	76.50	78.00	203,521
2022-04-06	75.00	77.00	75.00	77.00	180,205
2022-04-05	75.50	75.50	74.50	75.00	407,037
2022-04-04	77.00	77.50	75.00	76.00	645,575
2022-04-01	79.00	78.00	76.00	77.00	350,487
2022-03-31	80.00	85.00	78.50	78.50	944,710
2022-03-30	75.50	81.50	75.50	80.00	2,077,888
2022-03-29	75.00	75.50	75.00	75.50	440,426
2022-03-28	75.00	76.00	76.00	76.00	521,595
2022-03-25	75.00	75.00	75.00	75.00	161,146
2022-03-24	73.50	75.00	72.50	75.00	917,150
2022-03-23	73.50	74.50	71.50	74.00	1,250,401
2022-03-22	75.50	75.50	73.50	73.50	895,249
2022-03-21	80.00	80.00	77.00	77.00	1,740,916
2022-03-18	75.00	80.00	80.00	80.00	2,926,775
2022-03-17	72.50	74.50	72.00	74.00	2,063,758
2022-03-16	74.00	74.00	69.50	72.50	1,453,208
2022-03-15	73.50	74.00	73.50	74.00	1,148,537
2022-03-14	73.50	75.00	73.00	73.00	45,195
2022-03-11	73.50	73.50	73.50	73.50	81,961
2022-03-10	77.00	79.00	72.00	73.00	702,157
2022-03-09	82.50	82.50	79.00	79.00	176,505
2022-03-08	82.50	82.50	82.50	82.50	59,872
2022-03-07	82.50	82.50	82.50	82.50	1,831,157
2022-03-04	91.00	91.00	82.50	82.50	330,165
2022-03-03	93.00	92.00	92.00	92.00	526,361
2022-03-02	125.50	115.00	94.00	94.00	1,170,023
2022-03-01	197.50	197.50	125.50	125.50	1,162,928
2022-02-28	250.00	250.00	245.00	245.00	10,365
2022-02-25	245.00	250.00	245.00	250.00	7,600
2022-02-24	268.00	268.00	245.00	245.00	10,880
2022-02-23	271.00	271.00	268.00	268.00	4,000
2022-02-22	271.00	271.00	271.00	271.00	1,095
2022-02-21	271.00	271.00	271.00	271.00	308
2022-02-18	272.00	272.00	271.00	271.00	7,634
2022-02-17	272.00	272.00	272.00	272.00	0
2022-02-16	272.00	272.00	272.00	272.00	319
2022-02-15	272.00	272.00	272.00	272.00	5,577
2022-02-14	271.00	271.00	271.00	271.00	15,000
2022-02-11	271.00	271.00	271.00	271.00	252
2022-02-10	271.00	271.00	271.00	271.00	3,500
2022-02-09	270.00	271.00	270.00	271.00	2,090
2022-02-08	269.00	269.00	269.00	269.00	6,665
2022-02-07	269.00	269.00	269.00	269.00	0
2022-02-04	269.00	269.00	269.00	269.00	7,040
2022-02-03	269.00	269.00	269.00	269.00	20,000
2022-02-02	270.00	270.00	269.00	269.00	4,503
2022-02-01	269.00	270.00	269.00	270.00	2,100
2022-01-31	269.00	269.00	269.00	269.00	0
2022-01-28	269.00	269.00	269.00	269.00	7
2022-01-27	274.00	274.00	269.00	269.00	254,436
2022-01-26	275.00	275.00	274.00	274.00	5,526
2022-01-25	275.00	275.00	275.00	275.00	4,468
2022-01-24	275.00	275.00	275.00	275.00	181
2022-01-21	275.00	275.00	275.00	275.00	1,022,447
2022-01-20	282.00	282.00	274.00	274.00	10,355
2022-01-19	270.00	282.00	270.00	282.00	48,331
2022-01-18	260.00	270.00	260.00	270.00	3,904
2022-01-17	260.00	260.00	260.00	260.00	2,500
2022-01-14	260.00	260.00	260.00	260.00	9,620
2022-01-13	260.00	260.00	260.00	260.00	7,505
2022-01-12	260.00	260.00	260.00	260.00	5,172
2022-01-11	260.00	260.00	260.00	260.00	1,151
2022-01-10	255.00	260.00	255.00	260.00	434,500
2022-01-07	255.00	255.00	255.00	255.00	3,317
2022-01-06	255.00	255.00	255.00	255.00	2,317
2022-01-05	255.00	255.00	255.00	255.00	1,465
2022-01-04	260.00	260.00	255.00	255.00	24,061
2022-01-03	260.00	260.00	260.00	260.00	0
2021-12-31	260.00	260.00	260.00	260.00	0
2021-12-30	260.00	260.00	260.00	260.00	2,150
2021-12-29	260.00	260.00	260.00	260.00	5,299
2021-12-28	260.00	260.00	260.00	260.00	0
2021-12-27	260.00	260.00	260.00	260.00	0
2021-12-24	260.00	260.00	260.00	260.00	0
2021-12-23	260.00	260.00	260.00	260.00	9,016
2021-12-22	260.00	260.00	260.00	260.00	200
2021-12-21	260.00	260.00	260.00	260.00	5,593
2021-12-20	260.00	260.00	260.00	260.00	5,000
2021-12-17	260.00	260.00	260.00	260.00	500
2021-12-16	260.00	260.00	260.00	260.00	0
2021-12-15	260.00	260.00	260.00	260.00	0
2021-12-14	260.00	260.00	260.00	260.00	0
2021-12-13	275.00	275.00	260.00	260.00	24,750
2021-12-10	275.00	275.00	275.00	275.00	8,043
2021-12-09	284.00	284.00	275.00	275.00	5,862
2021-12-08	284.00	284.00	284.00	284.00	3,319
2021-12-07	284.00	284.00	284.00	284.00	0
2021-12-06	284.00	284.00	284.00	284.00	26,292
2021-12-03	284.00	284.00	284.00	284.00	0
2021-12-02	284.00	284.00	284.00	284.00	0
2021-12-01	284.00	284.00	284.00	284.00	0
2021-11-30	284.00	284.00	284.00	284.00	2,734
2021-11-29	284.00	284.00	284.00	284.00	999
2021-11-26	287.00	287.00	280.00	284.00	10,055
2021-11-25	290.00	290.00	290.00	290.00	0
2021-11-24	290.00	290.00	290.00	290.00	6,000
2021-11-23	290.00	290.00	290.00	290.00	5,973
2021-11-22	290.00	290.00	290.00	290.00	1,071
2021-11-19	290.00	290.00	290.00	290.00	21,000
2021-11-18	290.00	290.00	290.00	290.00	1,833
2021-11-17	290.00	290.00	290.00	290.00	1,575
2021-11-16	290.00	290.00	290.00	290.00	7,361
2021-11-15	290.00	290.00	290.00	290.00	69,134
2021-11-12	290.00	290.00	290.00	290.00	2,184
2021-11-11	290.00	290.00	290.00	290.00	16,434
2021-11-10	290.00	290.00	290.00	290.00	1,685
2021-11-09	290.00	290.00	290.00	290.00	880
2021-11-08	295.00	295.00	290.00	290.00	2,139
2021-11-05	295.00	295.00	295.00	295.00	135
2021-11-04	295.00	295.00	295.00	295.00	3,437
2021-11-03	298.00	290.00	290.00	295.00	78,330
2021-11-02	298.00	298.00	298.00	298.00	1,500,000
2021-11-01	298.00	298.00	298.00	298.00	0
2021-10-29	298.00	298.00	298.00	298.00	891,287
2021-10-28	298.00	300.00	300.00	298.00	15,672
2021-10-27	298.00	298.00	298.00	298.00	2,656
2021-10-26	297.00	298.00	297.00	298.00	15,914
2021-10-25	295.00	297.00	295.00	297.00	5,400
2021-10-22	287.00	295.00	287.00	295.00	1,371,296
2021-10-21	278.00	287.00	278.00	287.00	222,134
2021-10-20	270.00	278.00	266.00	278.00	1,308,935
2021-10-19	270.00	270.00	270.00	270.00	12,762
2021-10-18	270.00	270.00	270.00	270.00	1,364
2021-10-15	270.00	270.00	270.00	270.00	14,364
2021-10-14	270.00	270.00	270.00	270.00	3,198
2021-10-13	275.00	275.00	265.00	265.00	3,940
2021-10-12	275.00	275.00	275.00	275.00	18,120
2021-10-11	275.00	275.00	275.00	275.00	0
2021-10-08	275.00	270.00	270.00	275.00	31,345
2021-10-07	275.00	275.00	275.00	275.00	17,793
2021-10-06	275.00	275.00	275.00	275.00	207
2021-10-05	277.00	277.00	275.00	275.00	407,579
2021-10-04	277.00	277.00	277.00	277.00	0
2021-10-01	277.00	277.00	277.00	277.00	1,305
2021-09-30	277.00	277.00	277.00	277.00	1,240
2021-09-29	282.00	282.00	277.00	277.00	24,595
2021-09-28	285.00	285.00	282.00	282.00	4,779
2021-09-27	290.00	290.00	285.00	285.00	15,622
2021-09-24	290.00	290.00	290.00	290.00	0
2021-09-23	290.00	290.00	290.00	290.00	0
2021-09-22	290.00	290.00	290.00	290.00	9,186
2021-09-21	290.00	290.00	290.00	290.00	171
2021-09-20	290.00	290.00	290.00	290.00	10,200
2021-09-17	290.00	290.00	290.00	290.00	0
2021-09-16	290.00	290.00	290.00	290.00	5,640
2021-09-15	290.00	290.00	290.00	290.00	1,654
2021-09-14	296.00	296.00	290.00	290.00	44,873
2021-09-13	297.00	302.00	302.00	302.00	84,210
2021-09-10	297.00	297.00	297.00	297.00	11,230
2021-09-09	297.00	297.00	297.00	297.00	11,387
2021-09-08	297.00	297.00	297.00	297.00	77,185
2021-09-07	297.00	297.00	297.00	297.00	6,387
2021-09-06	297.00	297.00	297.00	297.00	5,522
2021-09-03	301.00	301.00	297.00	297.00	2,834
2021-09-02	302.00	302.00	302.00	302.00	199,312
2021-09-01	305.00	305.00	303.00	303.00	135,983
2021-08-31	305.00	305.00	305.00	305.00	1,000
2021-08-30	305.00	305.00	305.00	305.00	0
2021-08-27	306.00	306.00	305.00	305.00	203,027
2021-08-26	306.00	306.00	306.00	306.00	42,754
2021-08-25	306.00	306.00	306.00	306.00	48,214
2021-08-24	306.00	306.00	306.00	306.00	10,445
2021-08-23	306.00	306.00	306.00	306.00	0
2021-08-20	306.00	306.00	306.00	306.00	0
2021-08-19	306.00	306.00	306.00	306.00	1,000
2021-08-18	305.00	306.00	305.00	306.00	16,704
2021-08-17	305.00	305.00	305.00	305.00	15,000
2021-08-16	304.00	305.00	304.00	305.00	839
2021-08-13	304.00	304.00	304.00	304.00	0
2021-08-12	303.00	304.00	303.00	304.00	1,272
2021-08-11	303.00	303.00	296.00	303.00	3,146
2021-08-10	303.00	300.00	300.00	300.00	4
2021-08-09	303.00	310.00	310.00	303.00	34,435
2021-08-06	302.00	303.00	302.00	303.00	700
2021-08-05	302.00	302.00	302.00	302.00	67
2021-08-04	302.00	302.00	302.00	302.00	8,647
2021-08-03	302.00	302.00	302.00	302.00	0
2021-08-02	301.00	301.00	301.00	301.00	9,413
2021-07-30	301.00	301.00	301.00	301.00	7,158
2021-07-29	301.00	301.00	301.00	301.00	2,300
2021-07-28	301.00	301.00	301.00	301.00	1,728
2021-07-27	300.00	301.00	300.00	301.00	1
2021-07-26	300.00	300.00	300.00	300.00	13,290
2021-07-23	300.00	300.00	300.00	300.00	7,678
2021-07-22	300.00	294.00	294.00	300.00	30
2021-07-21	300.00	300.00	300.00	300.00	24,500
2021-07-20	300.00	300.00	300.00	300.00	0
2021-07-19	300.00	300.00	300.00	300.00	15,000
2021-07-16	300.00	300.00	300.00	300.00	50,500
2021-07-15	300.00	300.00	300.00	300.00	19,500
2021-07-14	300.00	300.00	300.00	300.00	6,500
2021-07-13	300.00	300.00	300.00	300.00	145,500
2021-07-12	300.00	300.00	300.00	300.00	2,572
2021-07-09	300.00	300.00	300.00	300.00	1,885,739
2021-07-08	305.00	305.00	305.00	305.00	8,113
2021-07-07	305.00	305.00	305.00	305.00	544
2021-07-06	305.00	305.00	305.00	305.00	800
2021-07-05	292.00	305.00	292.00	305.00	9,478
2021-07-02	292.00	292.00	292.00	292.00	336
2021-07-01	292.00	292.00	292.00	292.00	166
2021-06-30	281.00	292.00	281.00	292.00	8,624
2021-06-29	278.00	281.00	278.00	281.00	1,380
2021-06-28	278.00	278.00	278.00	278.00	2,258
2021-06-25	278.00	278.00	278.00	278.00	0
2021-06-24	278.00	278.00	278.00	278.00	500
2021-06-23	278.00	278.00	278.00	278.00	2,230
2021-06-22	278.00	281.00	278.00	278.00	4,699
2021-06-21	278.00	278.00	278.00	278.00	25,815
2021-06-18	278.00	278.00	278.00	278.00	1,217
2021-06-17	278.00	278.00	278.00	278.00	321,572
2021-06-16	278.00	278.00	278.00	278.00	3,230
2021-06-15	278.00	278.00	278.00	278.00	34,934
2021-06-14	278.00	278.00	278.00	278.00	12,210
2021-06-11	278.00	278.00	278.00	278.00	4,599
2021-06-10	278.00	278.00	278.00	278.00	6,702
2021-06-09	278.00	278.00	278.00	278.00	80,000
2021-06-08	281.00	281.00	278.00	278.00	12,500
2021-06-07	281.00	286.00	286.00	286.00	64,387
2021-06-04	281.00	281.00	281.00	281.00	422
2021-06-03	281.00	281.00	281.00	281.00	34,670
2021-06-02	281.00	281.00	281.00	281.00	2,221,550
2021-06-01	281.00	281.00	281.00	281.00	26
2021-05-28	275.00	281.00	275.00	281.00	28,307
2021-05-27	275.00	275.00	275.00	275.00	5,887
2021-05-26	270.00	275.00	270.00	275.00	5,766
2021-05-25	270.00	270.00	270.00	270.00	1,203
2021-05-24	276.00	276.00	270.00	270.00	10,317
2021-05-21	273.00	273.00	271.00	271.00	35
2021-05-20	273.00	273.00	273.00	273.00	1,520
2021-05-19	278.00	278.00	273.00	273.00	11,150
2021-05-18	280.00	280.00	280.00	278.00	2,327
2021-05-17	278.00	266.00	266.00	278.00	1
2021-05-14	278.00	278.00	278.00	278.00	5,666
2021-05-13	278.00	278.00	278.00	278.00	2,388
2021-05-12	278.00	278.00	278.00	278.00	485
2021-05-11	290.00	290.00	278.00	278.00	5,134
2021-05-10	290.00	290.00	290.00	290.00	2,024
2021-05-07	290.00	290.00	290.00	290.00	873
2021-05-06	290.00	290.00	290.00	290.00	2,141
2021-05-05	290.00	290.00	290.00	290.00	16,777
2021-05-04	290.00	280.00	280.00	280.00	18,682
2021-04-30	290.00	290.00	290.00	290.00	1,023
2021-04-29	290.00	290.00	290.00	290.00	23,950
2021-04-28	290.00	290.00	290.00	290.00	0
2021-04-27	290.00	290.00	290.00	290.00	1,003,496
2021-04-26	295.00	295.00	290.00	290.00	3,243
2021-04-23	295.00	295.00	295.00	295.00	3,448
2021-04-22	295.00	295.00	295.00	295.00	1,044
2021-04-21	290.00	300.00	300.00	295.00	78
2021-04-20	290.00	295.00	290.00	295.00	213,999
2021-04-19	270.00	290.00	270.00	290.00	196,022
2021-04-16	270.00	270.00	270.00	270.00	504,524
2021-04-15	265.00	270.00	265.00	270.00	1,249,591
2021-04-14	257.00	265.00	257.00	265.00	8,900

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

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

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