Feedback Share History

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

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

Date	Open	High	Low	Close	Volume
2026-05-22	8.90	8.90	8.75	8.75	42,916
2026-05-21	8.90	8.90	8.90	8.90	64,789
2026-05-20	8.90	8.90	8.90	8.90	624
2026-05-19	8.90	8.90	8.90	8.90	48,464
2026-05-18	9.10	9.10	8.90	8.90	50,373
2026-05-15	9.10	9.10	9.10	9.10	14,672
2026-05-14	9.10	9.10	9.10	9.10	1,214
2026-05-13	9.10	9.10	9.10	9.10	50,243
2026-05-12	9.25	9.25	9.10	9.10	29,262
2026-05-11	9.25	9.25	9.25	9.25	950
2026-05-08	9.25	9.25	9.25	9.25	26,430
2026-05-07	9.75	9.75	9.25	9.25	7,286
2026-05-06	9.75	9.75	9.75	9.75	79
2026-05-05	9.75	9.75	9.75	9.75	5,985
2026-05-04	9.75	9.75	9.75	9.75	0
2026-05-01	9.75	9.75	9.75	9.75	7,790
2026-04-30	9.75	9.75	9.75	9.75	2,514
2026-04-29	9.75	9.75	9.75	9.75	9,592
2026-04-28	9.75	9.75	9.75	9.75	5,620
2026-04-27	9.75	9.75	9.75	9.75	0
2026-04-24	9.75	9.75	9.75	9.75	30,003
2026-04-23	9.75	9.75	9.75	9.75	9,463
2026-04-22	9.75	9.75	9.75	9.75	86,134
2026-04-21	10.75	10.75	9.38	9.75	672,379
2026-04-20	12.35	12.35	10.75	10.75	2,336,285
2026-04-17	12.35	14.40	12.35	14.40	606,385
2026-04-16	12.35	12.35	12.35	12.35	10,074
2026-04-15	12.35	12.35	12.35	12.35	95,000
2026-04-14	12.25	12.35	12.25	12.35	19,927
2026-04-13	12.60	12.60	12.25	12.25	37,479
2026-04-10	12.60	12.60	12.60	12.60	22,186
2026-04-09	12.60	12.60	12.60	12.60	4,144
2026-04-08	12.75	12.75	12.60	12.60	36,763
2026-04-07	12.75	12.75	12.75	12.75	9,500
2026-04-06	12.75	12.75	12.75	12.75	0
2026-04-03	12.75	12.75	12.75	12.75	0
2026-04-02	13.00	13.00	12.75	12.75	79,063
2026-04-01	13.00	13.00	13.00	13.00	27,582
2026-03-31	13.00	13.00	13.00	13.00	15,000
2026-03-30	13.00	13.00	13.00	13.00	57,989
2026-03-27	13.00	13.00	13.00	13.00	45,124
2026-03-26	13.10	13.10	13.00	13.00	5,000
2026-03-25	13.10	13.10	13.10	13.10	25,000
2026-03-24	13.10	13.10	13.10	13.10	100,016
2026-03-23	13.10	13.10	13.10	13.10	39,092
2026-03-20	13.10	13.20	13.10	13.20	73,459
2026-03-19	13.10	13.10	13.10	13.10	50,875
2026-03-18	13.10	13.10	13.10	13.10	339
2026-03-17	13.50	13.50	13.10	13.10	374,221
2026-03-16	13.50	13.50	13.50	13.50	33,507
2026-03-13	13.50	13.50	13.50	13.50	90,024
2026-03-12	13.25	14.15	13.25	13.50	816,019
2026-03-11	13.25	13.25	13.25	13.25	40,620
2026-03-10	13.25	13.25	13.25	13.25	729
2026-03-09	13.75	13.75	13.25	13.25	90,271
2026-03-06	13.75	13.75	13.75	13.75	17,630
2026-03-05	13.75	13.75	13.75	13.75	24,567
2026-03-04	13.75	13.75	13.75	13.75	9,001
2026-03-03	13.75	13.75	13.75	13.75	37,778
2026-03-02	13.75	13.75	13.75	13.75	241,060
2026-02-27	13.75	13.75	13.75	13.75	14,638
2026-02-26	13.75	13.75	13.75	13.75	152,249
2026-02-25	14.75	14.75	13.50	13.75	452,172
2026-02-24	14.75	14.75	14.50	14.75	126,177
2026-02-23	12.50	14.75	12.50	14.75	389,247
2026-02-20	11.75	12.50	11.75	12.50	96,395
2026-02-19	11.75	11.75	11.75	11.75	183,679
2026-02-18	10.75	12.00	10.75	11.75	735,706
2026-02-17	10.60	10.75	10.60	10.75	370,419
2026-02-16	10.75	10.75	10.60	10.60	218,995
2026-02-13	11.15	11.15	10.75	10.75	125,155
2026-02-12	11.15	11.15	11.00	11.15	20,000
2026-02-11	11.15	11.15	11.15	11.15	32,621
2026-02-10	11.15	11.15	11.15	11.15	18,956
2026-02-09	11.15	11.15	11.15	11.15	270,004
2026-02-06	11.15	11.15	11.15	11.15	3,354
2026-02-05	11.25	11.25	11.15	11.15	19,132
2026-02-04	11.25	11.25	11.25	11.25	1,092
2026-02-03	11.25	11.25	11.25	11.25	12,827
2026-02-02	11.25	11.25	11.25	11.25	22,000
2026-01-30	11.25	11.25	11.25	11.25	369
2026-01-29	11.25	11.25	11.25	11.25	3,819
2026-01-28	11.25	11.25	11.25	11.25	1,899
2026-01-27	11.25	11.25	11.25	11.25	18,545
2026-01-26	11.25	11.25	11.25	11.25	37,231
2026-01-23	11.25	11.25	11.25	11.25	5,952
2026-01-22	11.25	11.25	11.25	11.25	4
2026-01-21	11.25	11.40	11.25	11.25	54,566
2026-01-20	11.25	11.25	11.25	11.25	10,009
2026-01-19	12.60	12.60	11.25	11.25	100,731
2026-01-16	12.75	12.75	12.60	12.60	52,814
2026-01-15	12.75	12.75	12.75	12.75	5,623
2026-01-14	12.75	12.75	12.75	12.75	88,600
2026-01-13	12.85	12.85	12.75	12.75	70,436
2026-01-12	12.25	12.85	12.25	12.85	298,633
2026-01-09	11.85	12.25	11.85	12.25	100,097
2026-01-08	11.40	11.85	11.40	11.85	80,175
2026-01-07	11.35	11.40	11.35	11.40	120,713
2026-01-06	11.25	11.35	11.25	11.35	81,087
2026-01-05	10.75	11.50	10.75	11.25	307,133
2026-01-02	9.63	10.75	9.63	10.75	298,827
2026-01-01	9.63	9.63	9.63	9.63	0
2025-12-31	9.63	9.63	9.63	9.63	12,764
2025-12-30	9.63	9.63	9.50	9.63	133,051
2025-12-29	9.25	9.50	9.25	9.50	293,187
2025-12-26	9.25	9.25	9.25	9.25	0
2025-12-25	9.25	9.25	9.25	9.25	0
2025-12-24	8.25	9.25	8.25	9.25	212,118
2025-12-23	8.00	8.25	8.00	8.25	270,398
2025-12-22	7.85	8.00	7.85	8.00	432,113
2025-12-19	7.85	7.85	7.85	7.85	618,036
2025-12-18	7.85	7.85	7.85	7.85	227,500
2025-12-17	7.85	7.85	7.85	7.85	7,405
2025-12-16	7.85	7.85	7.85	7.85	16,934
2025-12-15	7.85	7.85	7.85	7.85	0
2025-12-12	7.85	7.85	7.85	7.85	0
2025-12-11	7.85	7.85	7.85	7.85	2
2025-12-10	7.85	7.85	7.85	7.85	2,052
2025-12-09	7.85	7.85	7.85	7.85	21,700
2025-12-08	7.85	7.85	7.85	7.85	19,747
2025-12-05	7.85	7.85	7.85	7.85	6,000
2025-12-04	7.85	7.85	7.85	7.85	125,386
2025-12-03	7.85	7.85	7.85	7.85	0
2025-12-02	7.98	7.98	7.85	7.85	0
2025-12-01	7.98	7.98	7.98	7.98	0
2025-11-28	8.00	8.00	7.85	7.98	10,062
2025-11-27	8.00	8.00	8.00	8.00	93,394
2025-11-26	8.35	8.35	8.00	8.00	69,710
2025-11-25	8.35	8.35	8.35	8.35	7,650
2025-11-24	8.35	8.35	8.35	8.35	0
2025-11-21	8.35	8.35	8.35	8.35	25,004
2025-11-20	8.35	8.35	8.35	8.35	849
2025-11-19	8.60	8.60	8.35	8.35	18,536
2025-11-18	8.60	8.60	8.60	8.60	0
2025-11-17	8.60	8.60	8.60	8.60	2,873
2025-11-14	8.60	8.60	8.60	8.60	0
2025-11-13	7.88	8.60	8.35	8.60	715,635
2025-11-12	8.55	8.55	7.88	7.88	750,120
2025-11-11	8.55	8.55	8.55	8.55	24,000
2025-11-10	8.55	8.55	8.55	8.55	27,061
2025-11-07	8.55	8.55	8.55	8.55	5,000
2025-11-06	8.80	8.80	8.55	8.55	92,947
2025-11-05	8.80	8.80	8.80	8.80	0
2025-11-04	9.05	9.05	8.80	8.80	48,228
2025-11-03	9.25	9.25	9.25	9.25	10,168
2025-10-31	9.25	9.25	9.25	9.25	6,400
2025-10-30	9.25	9.25	9.25	9.25	94,795
2025-10-29	9.25	9.25	9.25	9.25	20,799
2025-10-28	9.25	9.25	9.25	9.25	2,000
2025-10-27	9.25	9.25	9.25	9.25	0
2025-10-24	9.25	9.25	9.25	9.25	0
2025-10-23	9.25	9.25	9.25	9.25	79,997
2025-10-22	9.90	9.90	9.25	9.25	213,195
2025-10-21	10.25	10.25	10.15	10.15	53,000
2025-10-20	10.35	10.35	10.25	10.25	30,800
2025-10-17	10.35	10.35	10.35	10.35	0
2025-10-16	10.35	10.35	10.35	10.35	15,022
2025-10-15	10.35	10.35	10.35	10.35	49,520
2025-10-14	10.35	10.35	10.35	10.35	6,282
2025-10-13	10.35	10.35	10.35	10.35	35,002
2025-10-10	10.35	10.35	10.35	10.35	0
2025-10-09	10.35	10.35	10.35	10.35	13,500
2025-10-08	10.35	10.35	10.35	10.35	15,020
2025-10-07	10.35	10.35	10.35	10.35	8,921
2025-10-06	10.75	10.75	10.35	10.35	52,629
2025-10-03	10.75	10.75	10.75	10.75	28,937
2025-10-02	10.75	10.00	10.00	10.00	10,550
2025-10-01	10.75	10.75	10.75	10.75	0
2025-09-30	10.75	10.75	10.75	10.75	26,800
2025-09-29	10.75	10.75	10.75	10.75	6,557
2025-09-26	10.75	10.75	10.75	10.75	68,992
2025-09-25	10.75	10.75	10.75	10.75	27,748
2025-09-24	11.00	11.00	10.75	10.75	25,000
2025-09-23	10.75	10.75	10.75	10.75	2,000
2025-09-22	11.25	11.25	10.75	10.75	103,065
2025-09-19	11.75	11.75	11.25	11.25	198,842
2025-09-18	11.50	11.75	11.50	11.75	96,318
2025-09-17	13.25	13.25	11.35	11.75	823,542
2025-09-16	13.25	13.25	13.25	13.25	52,802
2025-09-15	13.25	13.25	13.25	13.25	4
2025-09-12	13.25	13.25	13.25	13.25	0
2025-09-11	13.25	13.25	13.25	13.25	0
2025-09-10	13.25	13.25	13.25	13.25	0
2025-09-09	13.25	13.25	13.25	13.25	129,400
2025-09-08	13.25	13.25	13.25	13.25	11,566
2025-09-05	13.25	13.25	13.25	13.25	13,654
2025-09-04	13.25	13.25	13.25	13.25	361
2025-09-03	13.25	13.25	13.25	13.25	81,734
2025-09-02	13.25	13.25	13.25	13.25	0
2025-09-01	13.25	13.25	13.25	13.25	75
2025-08-29	13.25	13.25	13.25	13.25	5,000
2025-08-28	13.25	13.25	13.25	13.25	10,887
2025-08-27	13.25	13.25	13.25	13.25	2,000
2025-08-26	13.25	13.25	13.25	13.25	0
2025-08-25	13.25	13.25	13.25	13.25	0
2025-08-22	13.25	13.25	13.25	13.25	740
2025-08-21	13.25	13.25	13.25	13.25	0
2025-08-20	13.25	13.25	13.25	13.25	0
2025-08-19	13.25	13.25	13.25	13.25	11,362
2025-08-18	13.25	13.25	13.25	13.25	14,745
2025-08-15	13.25	13.25	13.25	13.25	70,234
2025-08-14	14.50	14.50	13.25	13.25	170,805
2025-08-13	14.50	14.50	14.50	14.50	2,500
2025-08-12	14.50	14.50	14.50	14.50	14,473
2025-08-11	14.50	14.50	14.50	14.50	0
2025-08-08	14.50	14.50	14.50	14.50	0
2025-08-07	14.50	14.50	14.50	14.50	1,700
2025-08-06	14.50	14.50	14.50	14.50	0
2025-08-05	14.50	14.50	14.50	14.50	5,405
2025-08-04	14.50	14.50	14.50	14.50	354
2025-08-01	14.50	14.50	14.50	14.50	174
2025-07-31	14.50	14.50	14.50	14.50	0
2025-07-30	14.50	14.50	14.50	14.50	3
2025-07-29	14.50	14.50	14.50	14.50	0
2025-07-28	14.50	14.50	14.50	14.50	20,571
2025-07-25	14.50	14.50	14.50	14.50	176
2025-07-24	14.50	14.50	14.50	14.50	64,422
2025-07-23	14.50	14.50	14.50	14.50	5,000
2025-07-22	14.50	14.50	14.50	14.50	10,000
2025-07-21	14.50	14.50	14.50	14.50	12,500
2025-07-18	14.50	14.50	14.50	14.50	0
2025-07-17	14.50	14.50	14.50	14.50	0
2025-07-16	14.50	14.50	14.50	14.50	2,752
2025-07-15	14.50	14.50	14.50	14.50	27,223
2025-07-14	14.50	14.50	14.50	14.50	0
2025-07-11	14.50	14.50	14.50	14.50	0
2025-07-10	14.50	14.50	14.50	14.50	0
2025-07-09	14.50	14.50	14.50	14.50	0
2025-07-08	14.50	14.50	14.50	14.50	14,000
2025-07-07	14.50	14.50	14.50	14.50	60,000
2025-07-04	14.50	14.50	14.50	14.50	2,531
2025-07-03	14.50	14.50	14.50	14.50	90,003
2025-07-02	14.25	14.50	14.25	14.50	297,006
2025-07-01	14.25	14.25	14.25	14.25	7,500
2025-06-30	14.25	14.25	14.25	14.25	0
2025-06-27	14.25	14.25	14.25	14.25	12,000
2025-06-26	14.25	14.25	14.25	14.25	5,012
2025-06-25	14.25	14.25	14.25	14.25	10,000
2025-06-24	14.25	14.25	14.25	14.25	25,000
2025-06-23	14.75	14.75	14.25	14.25	60,042
2025-06-20	14.75	14.75	14.75	14.75	506
2025-06-19	14.75	14.75	14.75	14.75	0
2025-06-18	14.75	14.75	14.75	14.75	9,600
2025-06-17	14.75	14.75	14.75	14.75	59,966
2025-06-16	14.75	14.75	14.75	14.75	4,000
2025-06-13	14.75	14.75	14.75	14.75	1,608
2025-06-12	14.75	14.75	14.75	14.75	42,000
2025-06-11	14.75	14.75	14.75	14.75	375
2025-06-10	14.75	14.75	14.75	14.75	15,832
2025-06-09	14.75	14.75	14.75	14.75	15,100
2025-06-06	14.75	14.75	14.75	14.75	2,600
2025-06-05	14.50	14.75	14.50	14.75	121,179
2025-06-04	14.50	14.50	14.50	14.50	32,474
2025-06-03	14.50	14.50	14.50	14.50	3,320
2025-06-02	14.50	14.50	14.50	14.50	0
2025-05-30	14.00	14.50	14.00	14.50	71,883
2025-05-29	13.75	14.00	13.75	14.00	214,935
2025-05-28	13.75	13.75	13.50	13.75	57,023
2025-05-27	13.75	13.75	13.75	13.75	77,500
2025-05-26	13.55	13.55	13.55	13.55	0
2025-05-23	13.75	13.75	13.75	13.75	0
2025-05-22	13.75	13.75	13.75	13.75	27,500
2025-05-21	13.75	13.75	13.75	13.75	1,136
2025-05-20	13.75	13.75	13.75	13.75	1,119
2025-05-19	13.75	13.75	13.75	13.75	4,649
2025-05-16	13.75	13.75	13.75	13.75	10,912
2025-05-15	13.75	13.75	13.75	13.75	500
2025-05-14	13.75	13.75	13.75	13.75	233
2025-05-13	13.75	13.75	13.75	13.75	14,619
2025-05-12	13.75	13.75	13.75	13.75	0
2025-05-09	13.75	13.75	13.75	13.75	0
2025-05-08	13.75	13.75	13.75	13.75	16,739
2025-05-07	13.75	13.75	13.75	13.75	399
2025-05-06	14.00	14.00	13.75	13.75	356,890
2025-05-05	13.50	13.50	13.50	13.50	0
2025-05-02	14.00	14.00	14.00	14.00	4,378
2025-05-01	14.00	14.00	14.00	14.00	3,124
2025-04-30	14.00	14.00	14.00	14.00	40
2025-04-29	13.75	14.00	13.75	14.00	19,254
2025-04-28	15.75	15.75	13.75	13.75	625,814
2025-04-25	17.50	17.50	17.50	17.50	103,602
2025-04-24	17.50	17.50	17.50	17.50	12,567
2025-04-23	17.70	17.70	17.00	17.50	73,355
2025-04-22	16.75	17.75	16.75	17.70	426,930
2025-04-21	16.75	16.75	16.75	16.75	0
2025-04-18	16.75	16.75	16.75	16.75	0
2025-04-17	16.25	16.75	16.25	16.75	363,262
2025-04-16	16.00	16.25	16.00	16.25	191,888
2025-04-15	15.75	15.75	15.75	15.75	141,759
2025-04-14	15.75	15.75	15.75	15.75	1,487
2025-04-11	15.75	15.75	15.75	15.75	4,369
2025-04-10	16.00	16.00	15.75	15.75	47,626
2025-04-09	16.35	16.35	16.35	16.35	4,905
2025-04-08	16.35	16.35	16.35	16.35	914
2025-04-07	16.75	16.75	16.35	16.35	11,089
2025-04-04	16.75	16.75	16.75	16.75	18,736
2025-04-03	16.90	16.90	16.75	16.75	122,324
2025-04-02	16.90	17.15	16.90	16.90	195,676
2025-04-01	16.90	16.90	16.90	16.90	2,984
2025-03-31	17.15	17.15	16.90	16.90	41,000
2025-03-28	17.15	17.15	17.15	17.15	17,588
2025-03-27	17.15	17.15	17.15	17.15	8,771
2025-03-26	17.40	17.40	17.40	17.40	265,261
2025-03-25	17.15	17.40	17.15	17.40	193,726
2025-03-24	16.75	17.15	16.75	17.15	117,969
2025-03-21	16.75	16.75	16.75	16.75	24,305
2025-03-20	17.00	17.00	16.75	16.75	34,060
2025-03-19	17.25	17.25	17.00	17.00	52,010
2025-03-18	17.25	17.25	17.25	17.25	27,464
2025-03-17	17.25	17.25	17.25	17.25	92,446
2025-03-14	17.25	17.25	17.25	17.25	0
2025-03-13	17.75	17.75	17.25	17.25	27,356
2025-03-12	17.75	17.75	17.75	17.75	46,856
2025-03-11	17.75	17.75	17.75	17.75	36,221
2025-03-10	17.75	17.75	17.75	17.75	7,500
2025-03-07	17.75	17.75	17.75	17.75	10,000
2025-03-06	17.75	17.75	17.75	17.75	13,112
2025-03-05	17.75	17.75	17.75	17.75	16,913
2025-03-04	17.75	17.75	17.75	17.75	22,248
2025-03-03	17.75	17.75	17.75	17.75	37,210
2025-02-28	17.75	17.75	17.75	17.75	187,013
2025-02-27	17.75	17.75	17.75	17.75	41,130
2025-02-26	17.75	17.75	17.75	17.75	184,250
2025-02-25	18.50	18.50	17.75	17.75	254,738
2025-02-24	18.25	18.25	18.25	18.25	11,241
2025-02-21	18.25	18.25	18.25	18.25	49,397
2025-02-20	18.25	18.25	18.25	18.25	70,506
2025-02-19	18.50	18.50	18.25	18.25	36,885
2025-02-18	18.50	18.50	18.50	18.50	10,000
2025-02-17	18.50	18.50	18.50	18.50	151,944
2025-02-14	19.00	19.00	18.50	18.50	212,412
2025-02-13	19.00	19.00	19.00	19.00	26,218
2025-02-12	19.25	19.25	19.00	19.00	32,500
2025-02-11	19.25	19.25	19.25	19.25	63,000
2025-02-10	19.25	19.25	19.25	19.25	64,838
2025-02-07	19.50	19.50	19.25	19.25	62,034
2025-02-06	19.50	19.50	19.50	19.50	4,623
2025-02-05	19.50	19.50	19.50	19.50	14,644
2025-02-04	19.50	19.50	19.50	19.50	60,126
2025-02-03	19.20	19.50	19.20	19.50	10,595
2025-01-31	19.20	19.20	19.20	19.20	166,020
2025-01-30	19.20	19.20	19.20	19.20	13,925
2025-01-29	19.10	19.20	18.85	19.20	121,091
2025-01-28	19.70	19.70	19.10	19.10	182,177
2025-01-27	19.80	19.80	19.70	19.70	77,762
2025-01-24	19.80	19.80	19.80	19.80	114,827
2025-01-23	19.80	19.80	19.80	19.80	67,500
2025-01-22	19.80	19.80	19.80	19.80	93,906
2025-01-21	19.80	19.80	19.80	19.80	173,195
2025-01-20	19.80	19.80	19.80	19.80	80,955
2025-01-17	19.80	19.80	19.80	19.80	140,216
2025-01-16	19.80	19.80	19.80	19.80	95,933
2025-01-15	19.80	19.80	19.80	19.80	32,823
2025-01-14	20.80	20.80	19.80	19.80	225,554
2025-01-13	19.50	21.00	19.50	20.80	848,594
2025-01-10	19.25	19.50	19.25	19.50	103,246
2025-01-09	20.25	20.25	19.25	19.25	77,078
2025-01-08	20.50	20.70	20.00	20.25	165,065
2025-01-07	18.00	20.80	18.00	20.50	738,357
2025-01-06	17.75	18.25	17.75	18.00	187,568
2025-01-03	18.75	18.75	18.25	18.25	284,996
2025-01-02	18.25	18.75	18.25	18.75	152,066
2025-01-01	18.25	18.25	18.25	18.25	0
2024-12-31	16.75	18.25	16.75	18.25	321,347
2024-12-30	16.75	16.75	16.75	16.75	110,310
2024-12-27	16.75	16.75	16.75	16.75	67,473
2024-12-26	16.75	16.75	16.75	16.75	0
2024-12-25	16.75	16.75	16.75	16.75	0
2024-12-24	16.75	16.75	16.75	16.75	0
2024-12-23	16.75	16.75	16.75	16.75	20,288
2024-12-20	16.75	16.75	16.75	16.75	11,000
2024-12-19	16.75	16.75	16.75	16.75	227,243
2024-12-18	17.25	17.25	16.75	17.00	576,586
2024-12-17	17.50	17.50	16.50	16.50	29,882
2024-12-16	17.75	17.75	17.75	17.75	69,076
2024-12-13	18.25	18.25	17.75	17.75	90,680
2024-12-12	18.50	18.50	18.25	18.25	100,026
2024-12-11	18.50	18.50	18.50	18.50	244,796
2024-12-10	18.50	18.50	18.50	18.50	99,834
2024-12-09	18.50	18.50	18.50	18.50	18,686
2024-12-06	18.75	18.75	18.50	18.50	46,808
2024-12-05	19.50	19.50	18.75	18.75	169,139
2024-12-04	19.50	19.50	19.50	19.50	10,050
2024-12-03	20.00	20.00	19.50	19.50	227,888
2024-12-02	20.50	20.50	20.00	20.00	60,750
2024-11-29	20.00	20.00	20.00	20.00	484,127
2024-11-28	19.50	20.50	19.50	20.00	558,844
2024-11-27	20.50	20.50	19.50	19.50	40,659
2024-11-26	20.50	20.50	20.50	20.50	84,294
2024-11-25	20.50	20.50	20.50	20.50	65,312
2024-11-22	20.50	20.50	20.50	20.50	38,523
2024-11-21	20.50	20.50	20.50	20.50	4,973
2024-11-20	20.50	20.50	20.50	20.50	3,743
2024-11-19	20.50	20.50	20.50	20.50	25,401
2024-11-18	20.50	20.50	20.50	20.50	6,268
2024-11-15	20.50	20.50	20.50	20.50	10,222
2024-11-14	20.50	20.50	20.50	20.50	70,064
2024-11-13	20.50	20.50	20.50	20.50	21,734
2024-11-12	19.50	20.50	19.50	20.50	375,731
2024-11-11	19.50	19.50	19.50	19.50	104,818
2024-11-08	20.50	20.50	19.50	19.50	1,004,889
2024-11-07	22.50	22.50	20.50	20.50	280,954
2024-11-06	22.50	22.50	22.50	22.50	3,164
2024-11-05	24.50	24.50	22.50	22.50	198,183
2024-11-04	27.50	27.50	23.50	24.50	725,051
2024-11-01	43.50	44.50	43.50	44.50	170,556
2024-10-31	48.50	48.50	42.50	43.50	118,275
2024-10-30	49.00	49.00	48.50	48.50	14,007
2024-10-29	51.00	51.00	49.00	49.00	29,377
2024-10-28	56.50	57.00	51.00	51.00	54,725
2024-10-25	60.50	60.50	54.50	56.50	99,368
2024-10-24	64.00	65.50	60.50	60.50	280,954
2024-10-23	56.00	64.50	55.50	64.00	130,028
2024-10-22	52.50	58.50	52.50	56.50	182,935
2024-10-21	47.50	53.00	45.50	52.50	240,948
2024-10-18	52.50	52.50	47.50	47.50	48,162
2024-10-17	56.00	57.50	51.00	52.50	177,978
2024-10-16	41.50	64.00	41.50	56.00	898,063
2024-10-15	36.50	36.50	36.50	36.50	0
2024-10-14	36.50	36.50	36.50	36.50	31,071
2024-10-11	35.50	36.50	35.50	36.50	6,959
2024-10-10	36.50	36.50	35.50	35.50	83,016
2024-10-09	41.00	41.00	36.00	36.50	27,745
2024-10-08	41.00	41.00	41.00	41.00	0
2024-10-07	41.00	41.00	41.00	41.00	985
2024-10-04	41.00	41.00	41.00	41.00	0
2024-10-03	41.00	41.00	41.00	41.00	500
2024-10-02	41.00	41.00	41.00	41.00	6,097
2024-10-01	41.00	41.00	41.00	41.00	1,092
2024-09-30	41.00	41.00	41.00	41.00	1,023
2024-09-27	41.00	41.00	41.00	41.00	16,573
2024-09-26	43.00	43.00	41.00	41.00	14,467
2024-09-25	44.00	44.00	43.00	43.00	870
2024-09-24	44.00	44.00	44.00	44.00	4,985
2024-09-23	45.50	45.50	44.00	44.00	19,264
2024-09-20	47.50	47.50	45.50	45.50	11,552
2024-09-19	47.50	47.50	47.50	47.50	24,057
2024-09-18	47.50	47.50	47.50	47.50	3,772
2024-09-17	47.50	47.50	47.50	47.50	2,782
2024-09-16	47.50	47.50	47.50	47.50	5,000
2024-09-13	47.50	47.50	47.50	47.50	128,117
2024-09-12	52.50	52.50	47.50	47.50	62,169
2024-09-11	52.50	52.50	52.50	52.50	0
2024-09-10	52.50	52.50	52.50	52.50	2,500
2024-09-09	54.50	54.50	52.50	52.50	6,377
2024-09-06	54.50	54.50	54.50	54.50	0
2024-09-05	55.00	55.00	54.50	54.50	17,244
2024-09-04	56.00	56.00	55.00	55.00	733
2024-09-03	56.00	56.00	56.00	56.00	0
2024-09-02	56.00	56.00	56.00	56.00	28,599
2024-08-30	56.00	56.00	55.00	55.00	25,129
2024-08-29	56.00	56.00	56.00	56.00	0
2024-08-28	56.00	56.00	56.00	56.00	2,571
2024-08-27	56.00	56.00	56.00	56.00	61,136
2024-08-26	56.00	56.00	56.00	56.00	0
2024-08-23	53.00	59.50	53.00	56.00	119,648
2024-08-22	53.00	53.00	53.00	53.00	820
2024-08-21	54.50	54.50	52.00	53.00	14,525
2024-08-20	56.00	56.00	54.50	54.50	7,017
2024-08-19	56.00	56.00	56.00	56.00	0
2024-08-16	56.00	56.00	56.00	56.00	0
2024-08-15	56.00	56.00	56.00	56.00	1,500
2024-08-14	57.00	57.00	56.00	56.00	48,645
2024-08-13	59.00	59.00	57.00	57.00	3,449
2024-08-12	61.50	61.50	59.00	59.00	9,000
2024-08-09	61.50	61.50	61.50	61.50	938
2024-08-08	61.50	61.50	61.50	61.50	0
2024-08-07	61.50	61.50	61.50	61.50	0
2024-08-06	61.50	61.50	61.50	61.50	1,866
2024-08-05	62.50	62.50	61.50	61.50	5,000
2024-08-02	60.50	64.00	60.50	64.00	15,689
2024-08-01	60.50	60.50	60.50	60.50	1
2024-07-31	60.50	60.50	60.50	60.50	0
2024-07-30	60.50	60.50	60.50	60.50	41
2024-07-29	60.50	60.50	60.50	60.50	151
2024-07-26	60.50	60.50	60.50	60.50	2,500
2024-07-25	60.50	60.50	60.50	60.50	19
2024-07-24	62.50	62.50	60.50	60.50	17,917
2024-07-23	62.50	62.50	62.50	62.50	15
2024-07-22	60.50	62.50	60.50	62.50	5,500
2024-07-19	60.50	60.50	60.50	60.50	14,770
2024-07-18	62.50	62.50	60.50	60.50	11,632
2024-07-17	62.50	62.50	62.50	62.50	5,168
2024-07-16	62.50	62.50	62.50	62.50	168
2024-07-15	62.50	62.50	62.50	62.50	7,844
2024-07-12	65.50	65.50	62.50	62.50	8,482
2024-07-11	65.50	65.50	65.50	65.50	2,500
2024-07-10	65.50	65.50	65.50	65.50	3,430
2024-07-09	68.50	68.50	65.50	65.50	4,226
2024-07-08	68.50	68.50	68.50	68.50	5,121
2024-07-05	68.50	68.50	68.50	68.50	5,000
2024-07-04	68.50	70.50	68.50	68.50	1,975
2024-07-03	72.50	72.50	68.50	68.50	7,157
2024-07-02	77.50	77.50	72.50	72.50	3,315
2024-07-01	77.50	81.00	77.50	77.50	35,345
2024-06-28	75.00	75.00	73.50	73.50	4,708
2024-06-27	75.00	75.00	75.00	75.00	0
2024-06-26	75.00	75.00	75.00	75.00	0
2024-06-25	75.00	75.00	75.00	75.00	12
2024-06-24	75.00	75.00	75.00	75.00	1,706
2024-06-21	75.00	75.00	75.00	75.00	0
2024-06-20	75.00	75.00	75.00	75.00	1,750
2024-06-19	75.00	75.00	75.00	75.00	4,282
2024-06-18	75.00	75.00	75.00	75.00	12
2024-06-17	75.00	75.00	75.00	75.00	2,037
2024-06-14	67.50	78.50	67.50	75.00	53,502
2024-06-13	66.00	67.50	66.00	67.50	15,000
2024-06-12	67.00	67.00	66.00	66.00	8,036
2024-06-11	67.00	67.00	67.00	67.00	2,165
2024-06-10	67.00	67.00	67.00	67.00	3,939
2024-06-07	67.00	67.00	67.00	67.00	4,604
2024-06-06	66.50	67.00	66.50	67.00	7,298
2024-06-05	71.00	71.00	66.50	66.50	33,000
2024-06-04	71.00	71.00	71.00	71.00	59,226
2024-06-03	71.00	71.00	71.00	71.00	5,909
2024-05-31	71.00	71.00	71.00	71.00	0
2024-05-30	68.50	71.00	68.50	71.00	12,160
2024-05-29	68.50	68.50	68.50	68.50	0
2024-05-28	68.50	68.50	68.50	68.50	0
2024-05-27	68.50	68.50	68.50	68.50	0
2024-05-24	62.50	68.50	62.50	68.50	18,330
2024-05-23	67.50	67.50	60.00	62.50	57,620
2024-05-22	71.00	71.00	67.50	67.50	11,642
2024-05-21	73.50	73.50	73.50	73.50	16,104
2024-05-20	73.50	73.50	73.50	73.50	5,000
2024-05-17	70.00	73.50	65.00	73.50	41,468
2024-05-16	72.50	72.50	70.00	70.00	6,680
2024-05-15	75.00	75.00	72.50	72.50	38,583
2024-05-14	77.50	77.50	75.00	75.00	10,372
2024-05-13	80.00	80.00	77.50	77.50	21,594
2024-05-10	82.50	82.50	80.00	80.00	12,708
2024-05-09	82.50	82.50	82.50	82.50	32,060
2024-05-08	82.50	82.50	82.50	82.50	1,260
2024-05-07	82.50	82.50	82.50	82.50	12,745
2024-05-06	82.50	82.50	82.50	82.50	0
2024-05-03	82.50	82.50	82.50	82.50	10,130
2024-05-02	82.50	82.50	82.50	82.50	5,234
2024-05-01	90.00	90.00	82.50	82.50	20,162
2024-04-30	92.50	92.50	90.00	90.00	3,610
2024-04-29	97.50	97.50	92.50	92.50	3,036
2024-04-26	97.50	97.50	97.50	97.50	5,188
2024-04-25	100.00	100.00	97.50	97.50	7,300
2024-04-24	102.50	102.50	100.00	100.00	2,471
2024-04-23	105.00	105.00	102.50	102.50	13,665
2024-04-22	110.00	110.00	102.50	105.00	30,712
2024-04-19	110.00	110.00	110.00	110.00	0
2024-04-18	110.00	110.00	110.00	110.00	1,561
2024-04-17	110.00	110.00	110.00	110.00	600
2024-04-16	110.00	110.00	110.00	110.00	0
2024-04-15	110.00	110.00	110.00	110.00	2,196
2024-04-12	110.00	110.00	110.00	110.00	7,115
2024-04-11	110.00	110.00	110.00	110.00	6,204
2024-04-10	125.00	120.00	110.00	110.00	20,458
2024-04-09	130.00	130.00	125.00	125.00	4,000
2024-04-08	130.00	130.00	130.00	130.00	199
2024-04-05	132.50	132.50	130.00	130.00	5,649
2024-04-04	135.00	135.00	132.50	132.50	5,601
2024-04-03	135.00	135.00	135.00	135.00	343
2024-04-02	130.00	137.50	130.00	135.00	4,512
2024-04-01	130.00	130.00	130.00	130.00	0
2024-03-29	130.00	130.00	130.00	130.00	0
2024-03-28	140.00	140.00	125.00	130.00	22,878
2024-03-27	137.50	140.00	137.50	140.00	85,882
2024-03-26	140.00	140.00	137.50	137.50	5,962
2024-03-25	125.00	150.00	125.00	140.00	72,657
2024-03-22	120.00	120.00	117.50	117.50	3,877
2024-03-21	120.00	120.00	120.00	120.00	1,266
2024-03-20	120.00	120.00	120.00	120.00	0
2024-03-19	127.50	127.50	120.00	120.00	15,144
2024-03-18	127.50	127.50	127.50	127.50	1,163
2024-03-15	132.50	132.50	127.50	127.50	3,306
2024-03-14	135.00	135.00	132.50	132.50	4,519
2024-03-13	112.50	140.00	112.50	135.00	63,692
2024-03-12	114.00	114.00	112.50	112.50	18,128
2024-03-11	115.00	115.00	114.00	114.00	6,460
2024-03-08	115.00	115.00	115.00	115.00	19,394
2024-03-07	122.50	122.50	115.00	115.00	34,569
2024-03-06	99.50	127.50	99.50	122.50	62,835
2024-03-05	97.50	100.00	97.50	99.50	9,422
2024-03-04	83.50	115.00	83.50	97.50	110,881
2024-03-01	75.50	83.50	75.50	83.50	28,472
2024-02-29	70.00	75.50	70.00	75.50	4,413
2024-02-28	70.00	70.00	70.00	70.00	8,570
2024-02-27	68.00	70.00	68.00	70.00	6,193
2024-02-26	68.00	68.00	68.00	68.00	17,973
2024-02-23	64.50	68.00	64.50	68.00	28,275
2024-02-22	62.00	66.00	62.00	64.50	55,402
2024-02-21	62.50	64.00	60.50	62.00	141,345
2024-02-20	61.50	62.00	61.50	62.00	44,507
2024-02-19	58.00	61.50	58.00	61.50	33,251
2024-02-16	59.50	59.50	58.00	58.00	19,554
2024-02-15	60.50	60.50	59.50	59.50	6,643
2024-02-14	60.50	61.00	61.00	61.00	1,769
2024-02-13	62.00	62.00	60.50	60.50	30,000
2024-02-12	62.00	62.00	62.00	62.00	433
2024-02-09	62.00	62.00	62.00	62.00	412
2024-02-08	62.50	62.50	62.00	62.00	1,500
2024-02-07	68.50	68.50	62.50	62.50	9,857
2024-02-06	68.50	68.50	68.50	68.50	16,644
2024-02-05	68.50	68.50	68.50	68.50	4,405
2024-02-02	70.50	70.50	68.50	68.50	7,765
2024-02-01	70.50	70.50	70.50	70.50	720
2024-01-31	71.50	71.50	70.50	70.50	5,000
2024-01-30	71.50	71.50	70.50	70.50	0
2024-01-29	71.50	71.50	70.50	70.50	0
2024-01-26	71.50	71.50	70.50	70.50	150
2024-01-25	71.50	71.50	70.50	70.50	0
2024-01-24	66.50	71.50	66.50	70.50	33,117
2024-01-23	69.00	69.00	66.50	66.50	13,330
2024-01-22	69.00	69.00	69.00	69.00	0
2024-01-19	63.00	69.00	63.00	69.00	52,601
2024-01-18	62.50	63.00	62.50	63.00	11,909
2024-01-17	62.50	63.00	62.50	62.50	5,050
2024-01-16	62.50	62.50	62.50	62.50	213
2024-01-15	62.50	62.50	62.50	62.50	15,000
2024-01-12	62.50	62.50	62.50	62.50	2,245
2024-01-11	62.50	62.50	62.50	62.50	12,000
2024-01-10	64.00	64.00	62.50	62.50	9,664
2024-01-09	64.00	64.00	64.00	64.00	4,800
2024-01-08	67.50	67.50	64.00	64.00	5,843
2024-01-05	67.50	67.50	67.50	67.50	2,735
2024-01-04	67.50	67.50	67.50	67.50	4,564
2024-01-03	67.50	67.50	67.50	67.50	0
2024-01-02	67.50	67.50	67.50	67.50	0
2024-01-01	67.50	67.50	67.50	67.50	0
2023-12-29	67.50	67.50	67.50	67.50	0
2023-12-28	72.50	72.50	67.50	67.50	24,569
2023-12-27	72.50	72.50	72.50	72.50	1,886
2023-12-26	72.50	72.50	72.50	72.50	0
2023-12-25	72.50	72.50	72.50	72.50	0
2023-12-22	72.50	72.50	72.50	72.50	5,833
2023-12-21	72.50	72.50	72.50	72.50	7,033
2023-12-20	72.50	72.50	72.50	72.50	11,924
2023-12-19	72.50	72.50	72.50	72.50	10,830
2023-12-18	72.00	72.00	72.00	72.00	2,702
2023-12-15	72.00	72.00	72.00	72.00	600
2023-12-14	72.00	72.00	72.00	72.00	0
2023-12-13	72.00	72.00	72.00	72.00	4,870
2023-12-12	72.00	72.00	72.00	72.00	0
2023-12-11	72.00	72.00	72.00	72.00	780
2023-12-08	72.00	72.00	72.00	72.00	5,549
2023-12-07	72.00	72.00	72.00	72.00	9,060
2023-12-06	72.00	72.00	72.00	72.00	1,442
2023-12-05	72.00	72.00	72.00	72.00	100,200
2023-12-04	72.00	72.00	72.00	72.00	3,319
2023-12-01	72.00	72.00	72.00	72.00	231
2023-11-30	72.00	72.00	72.00	72.00	0
2023-11-29	72.00	72.00	72.00	72.00	0
2023-11-28	72.00	72.00	72.00	72.00	108,656
2023-11-27	72.00	72.00	72.00	72.00	0
2023-11-24	72.00	72.00	72.00	72.00	17,500
2023-11-23	73.50	73.50	72.00	72.00	17,387
2023-11-22	73.50	73.50	73.50	73.50	1,901
2023-11-21	73.50	73.50	73.50	73.50	12,071
2023-11-20	78.50	78.50	73.50	73.50	33,133
2023-11-17	78.50	78.50	78.50	78.50	4,926
2023-11-16	77.50	80.00	77.50	80.00	7,500
2023-11-15	77.50	77.50	77.50	77.50	14,952
2023-11-14	77.50	77.50	77.50	77.50	43,101
2023-11-13	80.00	80.00	77.50	77.50	25,027
2023-11-10	80.00	80.00	80.00	80.00	26,854
2023-11-09	80.00	80.00	80.00	80.00	3,233
2023-11-08	80.00	80.00	80.00	80.00	33,833
2023-11-07	77.50	80.00	77.50	80.00	11,484
2023-11-06	77.50	77.50	77.50	77.50	0
2023-11-03	77.50	77.50	77.50	77.50	250
2023-11-02	77.50	77.50	77.50	77.50	1,456
2023-11-01	77.50	77.50	77.50	77.50	1,458
2023-10-31	77.50	77.50	77.50	77.50	0
2023-10-30	80.00	80.00	77.50	77.50	321
2023-10-27	77.50	80.00	77.50	77.50	15,028
2023-10-26	77.50	77.50	77.50	77.50	18,422
2023-10-25	77.50	77.50	77.50	77.50	3,200
2023-10-24	77.50	77.50	77.50	77.50	0
2023-10-23	79.00	79.00	77.50	77.50	4,298
2023-10-20	80.00	80.00	79.00	79.00	3,000
2023-10-19	80.00	80.00	80.00	80.00	159
2023-10-18	83.50	83.50	80.00	80.00	26,250
2023-10-17	83.50	83.50	83.50	83.50	475
2023-10-16	80.00	83.50	80.00	83.50	7,593
2023-10-13	80.00	80.00	80.00	80.00	10,000
2023-10-12	80.00	80.00	80.00	80.00	128
2023-10-11	80.00	80.00	80.00	80.00	0
2023-10-10	80.00	80.00	80.00	80.00	0
2023-10-09	80.00	80.00	80.00	80.00	30
2023-10-06	80.00	80.00	80.00	80.00	2,016
2023-10-05	80.00	80.00	80.00	80.00	0
2023-10-04	80.00	80.00	80.00	80.00	3,776
2023-10-03	80.00	80.00	80.00	80.00	0
2023-10-02	80.00	80.00	80.00	80.00	3,035
2023-09-29	80.00	80.00	80.00	80.00	0
2023-09-28	80.00	80.00	80.00	80.00	7,370
2023-09-27	80.00	80.00	80.00	80.00	0
2023-09-26	78.50	80.00	78.50	80.00	27,298
2023-09-25	77.50	78.50	77.50	78.50	7,000
2023-09-22	78.50	78.50	77.50	77.50	16,783
2023-09-21	78.50	78.50	78.50	78.50	6,157
2023-09-20	78.50	78.50	78.50	78.50	740
2023-09-19	79.50	79.50	78.50	78.50	18,485
2023-09-18	79.50	79.50	79.50	79.50	10,758
2023-09-15	80.00	80.00	79.50	79.50	10,005
2023-09-14	80.00	80.00	80.00	80.00	589
2023-09-13	71.00	81.50	71.00	80.00	58,839
2023-09-12	87.50	87.50	71.00	71.00	112,509
2023-09-11	87.50	87.50	87.50	87.50	1,708
2023-09-08	90.00	90.00	87.50	87.50	29,241
2023-09-07	90.00	90.00	90.00	90.00	16,422
2023-09-06	90.00	90.00	90.00	90.00	4,000
2023-09-05	87.50	90.00	87.50	90.00	210,942
2023-09-04	87.50	87.50	87.50	87.50	19,647
2023-09-01	87.50	87.50	87.50	87.50	2,670
2023-08-31	87.50	87.50	87.50	87.50	4,811
2023-08-30	87.50	87.50	87.50	87.50	4,000
2023-08-29	87.50	87.50	87.50	87.50	1,100
2023-08-28	87.50	87.50	87.50	87.50	0
2023-08-25	87.50	87.50	87.50	87.50	0
2023-08-24	87.50	87.50	87.50	87.50	3,750
2023-08-23	87.50	87.50	87.50	87.50	0
2023-08-22	87.50	87.50	87.50	87.50	0
2023-08-21	87.50	87.50	87.50	87.50	10,000
2023-08-18	87.50	87.50	87.50	87.50	34,544
2023-08-17	87.50	87.50	87.50	87.50	3,972
2023-08-16	87.50	87.50	87.50	87.50	539
2023-08-15	92.50	92.50	87.50	87.50	4,800
2023-08-14	92.50	92.50	92.50	92.50	0
2023-08-11	92.50	92.50	92.50	92.50	0
2023-08-10	92.50	92.50	92.50	92.50	0
2023-08-09	92.50	92.50	92.50	92.50	6,078
2023-08-08	92.50	92.50	92.50	92.50	139
2023-08-07	92.50	92.50	92.50	92.50	0
2023-08-04	92.50	92.50	92.50	92.50	1,000
2023-08-03	92.50	92.50	92.50	92.50	7,043
2023-08-02	92.50	92.50	92.50	92.50	25,422
2023-08-01	92.50	92.50	92.50	92.50	161
2023-07-31	92.50	92.50	92.50	92.50	100
2023-07-28	92.50	92.50	92.50	92.50	500
2023-07-27	92.50	92.50	92.50	92.50	1,012
2023-07-26	92.50	92.50	92.50	92.50	0
2023-07-25	92.50	92.50	92.50	92.50	3,985
2023-07-24	97.50	97.50	92.50	92.50	6,652
2023-07-21	97.50	97.50	97.50	97.50	2,000
2023-07-20	97.50	97.50	97.50	97.50	3,928
2023-07-19	97.50	97.50	97.50	97.50	0
2023-07-18	96.50	97.50	96.50	97.50	24,250
2023-07-17	97.50	97.50	96.50	96.50	5,000
2023-07-14	97.50	97.50	97.50	97.50	12,380
2023-07-13	96.00	97.50	96.00	97.50	14,500
2023-07-12	97.50	97.50	96.00	96.00	0
2023-07-11	96.00	96.00	96.00	96.00	0
2023-07-10	97.50	97.50	96.00	96.00	146
2023-07-07	97.50	97.50	97.50	97.50	0
2023-07-06	97.50	97.50	97.50	97.50	27,300
2023-07-05	102.50	102.50	98.00	98.00	20,970
2023-07-04	102.50	102.50	102.50	102.50	256
2023-07-03	102.50	102.50	102.50	102.50	0
2023-06-30	106.50	106.50	102.50	102.50	3,612
2023-06-29	107.50	107.50	106.50	106.50	5,000
2023-06-28	107.50	107.50	107.50	107.50	4,577
2023-06-27	107.50	107.50	107.50	107.50	4,001
2023-06-26	110.00	110.00	107.50	107.50	2,700
2023-06-23	115.00	115.00	110.00	110.00	10,145
2023-06-22	115.00	115.00	115.00	115.00	0
2023-06-21	115.00	115.00	115.00	115.00	20
2023-06-20	115.00	115.00	115.00	115.00	2,233
2023-06-19	115.00	115.00	115.00	115.00	68,694
2023-06-16	115.00	115.00	115.00	115.00	0
2023-06-15	115.00	115.00	115.00	115.00	30
2023-06-14	115.00	115.00	115.00	115.00	1,000
2023-06-13	115.00	115.00	115.00	115.00	0
2023-06-12	115.00	115.00	115.00	115.00	8,150
2023-06-09	115.00	115.00	115.00	115.00	1,142
2023-06-08	115.00	115.00	115.00	115.00	3,000
2023-06-07	115.00	115.00	115.00	115.00	1,204
2023-06-06	115.00	115.00	115.00	115.00	5,000
2023-06-05	115.00	115.00	115.00	115.00	31,829
2023-06-02	115.00	115.00	115.00	115.00	2,587
2023-06-01	115.00	115.00	115.00	115.00	0
2023-05-31	117.50	117.50	115.00	115.00	4,176
2023-05-30	117.50	117.50	117.50	117.50	22
2023-05-29	117.50	117.50	117.50	117.50	0
2023-05-26	117.50	117.50	117.50	117.50	1,050
2023-05-25	120.00	120.00	117.50	117.50	11,458
2023-05-24	122.50	122.50	122.50	122.50	7,066
2023-05-23	122.50	122.50	122.50	122.50	15,094
2023-05-22	118.50	122.50	118.50	122.50	13,230
2023-05-19	118.50	118.50	118.50	118.50	12,861
2023-05-18	118.50	118.50	118.50	118.50	400
2023-05-17	118.50	118.50	118.50	118.50	632
2023-05-16	127.50	127.50	118.50	118.50	21,037
2023-05-15	127.50	127.50	127.50	127.50	974
2023-05-12	127.50	127.50	127.50	127.50	504
2023-05-11	132.50	132.50	127.50	127.50	49,347
2023-05-10	132.50	132.50	132.50	132.50	373
2023-05-09	132.50	132.50	132.50	132.50	5,841
2023-05-08	132.50	132.50	132.50	132.50	0
2023-05-05	132.50	132.50	132.50	132.50	3,020
2023-05-04	132.50	132.50	132.50	132.50	0
2023-05-03	136.00	136.00	132.50	132.50	3,684
2023-05-02	136.00	136.00	136.00	136.00	9,523
2023-05-01	136.00	136.00	136.00	136.00	0
2023-04-28	136.00	136.00	136.00	136.00	2,000
2023-04-27	136.50	136.50	136.00	136.00	2,755
2023-04-26	136.50	136.50	136.50	136.50	2,500
2023-04-25	136.50	136.50	136.50	136.50	1,088
2023-04-24	138.50	138.50	136.50	136.50	10,569
2023-04-21	142.50	142.50	137.50	138.50	16,567
2023-04-20	142.50	142.50	142.50	142.50	3,630
2023-04-19	142.50	142.50	142.50	142.50	8,080
2023-04-18	145.00	145.00	142.50	142.50	18,769
2023-04-17	145.00	145.00	145.00	145.00	700
2023-04-14	146.00	146.00	145.00	145.00	2,027
2023-04-13	146.00	146.00	146.00	146.00	9
2023-04-12	143.00	146.00	143.00	146.00	9,528
2023-04-11	143.00	143.00	143.00	143.00	13,569
2023-04-10	143.00	143.00	143.00	143.00	0
2023-04-07	143.00	143.00	143.00	143.00	0
2023-04-06	143.00	143.00	143.00	143.00	11,750
2023-04-05	139.00	143.00	139.00	143.00	13,500
2023-04-04	152.50	152.50	137.50	139.00	48,769
2023-04-03	154.00	154.00	152.50	152.50	7,526
2023-03-31	154.00	154.00	154.00	154.00	2,146
2023-03-30	157.50	157.50	154.00	154.00	6,421
2023-03-29	157.50	157.50	157.50	157.50	6,551
2023-03-28	157.50	157.50	157.50	157.50	4,528
2023-03-27	162.50	162.50	157.50	157.50	1,925
2023-03-24	167.00	167.00	162.50	162.50	5,643
2023-03-23	167.50	167.50	167.00	167.00	6,733
2023-03-22	167.50	167.50	167.50	167.50	4,000
2023-03-21	167.00	167.50	167.00	167.50	6,158
2023-03-20	169.00	169.00	167.00	167.00	11,854
2023-03-17	169.00	169.00	169.00	169.00	16,241
2023-03-16	172.00	172.00	169.00	169.00	14,173
2023-03-15	172.00	172.00	172.00	172.00	663
2023-03-14	177.50	177.50	172.00	172.00	40,545
2023-03-13	179.50	179.50	178.00	177.50	41,112
2023-03-10	178.50	179.50	178.50	179.50	24,580
2023-03-09	178.50	178.50	178.50	178.50	16,554
2023-03-08	178.00	179.00	178.00	178.50	20,123
2023-03-07	178.00	178.00	178.00	178.00	8,822
2023-03-06	178.00	178.00	178.00	178.00	5,576
2023-03-03	178.00	178.00	178.00	178.00	18,527
2023-03-02	178.00	178.00	178.00	178.00	11,038
2023-03-01	181.50	181.50	178.00	178.00	3,795
2023-02-28	181.50	181.50	181.50	181.50	1,488
2023-02-27	182.50	182.50	181.50	181.50	28,466
2023-02-24	182.50	182.50	182.50	182.50	77,437
2023-02-23	182.50	182.50	182.50	182.50	7,810
2023-02-22	182.50	182.50	182.50	182.50	4,298
2023-02-21	181.00	182.50	181.00	182.50	7,414
2023-02-20	177.50	181.00	178.50	181.00	90,772
2023-02-17	176.50	177.50	176.50	177.50	37,865
2023-02-16	176.50	176.50	176.50	176.50	8,806
2023-02-15	175.00	181.00	181.00	181.00	16,408
2023-02-14	173.50	175.00	173.50	175.00	22,014
2023-02-13	162.50	181.50	162.50	172.50	103,410
2023-02-10	156.00	162.50	154.50	162.50	54,277
2023-02-09	157.50	157.50	152.50	153.50	39,145
2023-02-08	124.00	157.50	124.00	157.50	75,614
2023-02-07	122.50	123.00	122.50	123.00	8,490
2023-02-06	118.50	122.50	118.50	122.50	39,943
2023-02-03	118.50	119.50	118.50	118.50	15,314
2023-02-02	117.50	124.00	117.50	119.00	46,653
2023-02-01	114.00	117.50	112.50	117.50	24,702
2023-01-31	93.50	114.00	93.50	114.00	67,818
2023-01-30	93.50	93.50	93.50	93.50	0
2023-01-27	95.00	95.00	92.50	93.50	23,897
2023-01-26	95.00	95.00	95.00	95.00	10,481
2023-01-25	96.00	96.00	95.00	95.00	5,135
2023-01-24	96.00	96.00	96.00	96.00	718
2023-01-23	96.00	96.00	96.00	96.00	1,495
2023-01-20	96.00	96.00	96.00	96.00	1,986
2023-01-19	96.00	96.00	95.00	96.00	18,015
2023-01-18	96.00	96.00	96.00	96.00	9,317
2023-01-17	96.00	96.00	96.00	96.00	1,117
2023-01-16	96.00	96.00	95.00	95.00	24,410
2023-01-13	96.00	96.00	96.00	96.00	9,682
2023-01-12	96.00	96.00	96.00	96.00	3,992
2023-01-11	96.00	96.00	96.00	96.00	0
2023-01-10	96.00	96.00	96.00	96.00	14,500
2023-01-09	96.00	96.00	96.00	96.00	5,975
2023-01-06	97.50	97.50	96.00	96.00	32,670
2023-01-05	97.50	97.50	97.50	97.50	20,421
2023-01-04	97.50	97.50	97.50	97.50	3,000
2023-01-03	97.50	97.50	97.50	97.50	1,218
2023-01-02	97.50	97.50	97.50	97.50	0
2022-12-30	97.50	97.50	97.50	97.50	1,231
2022-12-29	97.50	97.50	97.50	97.50	10,206
2022-12-28	97.50	97.50	97.50	97.50	0
2022-12-27	97.50	97.50	97.50	97.50	0
2022-12-26	97.50	97.50	97.50	97.50	0
2022-12-23	96.00	97.50	96.00	97.50	3,961
2022-12-22	92.00	96.00	92.00	96.00	11,377
2022-12-21	86.00	92.00	86.00	92.00	58,506
2022-12-20	85.50	86.00	85.50	86.00	1,435
2022-12-19	85.50	85.50	85.50	85.50	4,038
2022-12-16	85.50	85.50	85.50	85.50	84
2022-12-15	85.50	85.50	85.50	85.50	150
2022-12-14	85.50	85.50	85.50	85.50	2,437
2022-12-13	85.50	85.50	85.50	85.50	14,485
2022-12-12	85.50	85.50	85.50	85.50	0
2022-12-09	85.50	85.50	85.50	85.50	6,170
2022-12-08	85.50	85.50	85.50	85.50	0
2022-12-07	85.50	85.50	85.50	85.50	0
2022-12-06	87.50	87.50	85.50	85.50	34,049
2022-12-05	86.50	87.50	86.50	87.50	8,562
2022-12-02	86.50	86.50	86.50	86.50	15,695
2022-12-01	86.00	86.50	83.50	86.50	21,245
2022-11-30	86.00	86.00	86.00	86.00	0
2022-11-29	86.50	86.50	86.00	86.00	1,660
2022-11-28	86.50	86.50	86.50	86.50	4,000
2022-11-25	88.00	88.00	86.50	86.50	14,777
2022-11-24	87.50	88.00	87.50	88.00	5,400
2022-11-23	90.50	90.50	87.50	87.50	5,655
2022-11-22	91.00	91.00	90.50	90.50	7,615
2022-11-21	91.00	91.00	91.00	91.00	0
2022-11-18	91.50	91.50	91.00	91.00	17,032
2022-11-17	91.50	91.50	91.50	91.50	2,247
2022-11-16	91.50	91.50	91.50	91.50	615
2022-11-15	92.50	92.50	91.50	91.50	1,250
2022-11-14	92.50	92.50	92.50	92.50	1,040
2022-11-11	92.50	92.50	92.50	92.50	10,867
2022-11-10	95.00	95.00	92.50	92.50	7,125
2022-11-09	95.00	95.00	95.00	95.00	7,500
2022-11-08	95.00	95.00	95.00	95.00	3,807
2022-11-07	95.00	95.00	95.00	95.00	2,450
2022-11-04	95.50	95.50	94.50	95.00	5,952
2022-11-03	95.50	95.50	95.50	95.50	16,542
2022-11-02	97.50	97.50	95.50	95.50	2,781
2022-11-01	97.50	97.50	97.50	97.50	0
2022-10-31	97.50	97.50	97.50	97.50	0
2022-10-28	97.50	97.50	97.50	97.50	0
2022-10-27	98.50	98.50	97.50	97.50	1,114
2022-10-26	98.50	98.50	98.50	98.50	2,500
2022-10-25	97.50	98.50	97.50	98.50	8,925
2022-10-24	97.50	97.50	97.50	97.50	386
2022-10-21	97.50	97.50	97.50	97.50	1,072
2022-10-20	97.50	97.50	97.50	97.50	34
2022-10-19	97.50	97.50	97.50	97.50	178
2022-10-18	101.50	101.50	97.50	97.50	3,055
2022-10-17	101.50	101.50	101.50	101.50	2,593
2022-10-14	101.50	101.50	101.50	101.50	0
2022-10-13	0.58	0.58	0.53	0.53	6,573,381
2022-10-12	0.58	0.58	0.58	0.58	199,084
2022-10-11	0.58	0.58	0.58	0.58	60,000
2022-10-10	0.58	0.58	0.58	0.58	1,142,138
2022-10-07	0.58	0.58	0.58	0.58	245,304
2022-10-06	0.58	0.58	0.58	0.58	785,067
2022-10-05	0.58	0.58	0.58	0.58	2,054,176
2022-10-04	0.58	0.58	0.55	0.58	116,788
2022-10-03	0.58	0.58	0.58	0.58	247,633
2022-09-30	0.58	0.58	0.58	0.58	265,168
2022-09-29	0.58	0.58	0.58	0.58	118,109
2022-09-28	0.60	0.60	0.58	0.58	726,407
2022-09-27	0.60	0.60	0.60	0.60	347,396
2022-09-26	0.60	0.60	0.60	0.60	122,444
2022-09-23	0.58	0.60	0.55	0.60	1,731,702
2022-09-22	0.58	0.58	0.55	0.58	7,063,581
2022-09-21	0.65	0.65	0.58	0.58	3,864,638
2022-09-20	0.68	0.68	0.65	0.65	1,103,393
2022-09-19	0.65	0.65	0.65	0.65	0
2022-09-16	0.70	0.65	0.65	0.65	746,289
2022-09-15	0.60	0.73	0.60	0.70	4,296,747
2022-09-14	0.60	0.60	0.60	0.60	490,959
2022-09-13	0.60	0.60	0.60	0.60	292,186
2022-09-12	0.60	0.60	0.60	0.60	2,000,329
2022-09-09	0.60	0.60	0.60	0.60	295,774
2022-09-08	0.60	0.60	0.60	0.60	16,576
2022-09-07	0.60	0.60	0.60	0.60	327,006
2022-09-06	0.60	0.60	0.60	0.60	2,245,983
2022-09-05	0.58	0.58	0.58	0.58	1,287,621
2022-09-02	0.55	0.58	0.55	0.58	1,101
2022-09-01	0.58	0.58	0.55	0.55	495,261
2022-08-31	0.63	0.63	0.58	0.58	1,904,781
2022-08-30	0.53	0.63	0.53	0.63	2,573,118
2022-08-29	0.53	0.53	0.53	0.53	0
2022-08-26	0.53	0.53	0.53	0.53	360,455
2022-08-25	0.53	0.53	0.53	0.53	1,127
2022-08-24	0.53	0.53	0.53	0.53	882,532
2022-08-23	0.53	0.53	0.53	0.53	52,848
2022-08-22	0.53	0.53	0.53	0.53	762,393
2022-08-19	0.49	0.53	0.49	0.53	2,975,762
2022-08-18	0.49	0.49	0.49	0.49	350,000
2022-08-17	0.49	0.49	0.49	0.49	688,687
2022-08-16	0.49	0.49	0.49	0.49	889,544
2022-08-15	0.52	0.52	0.49	0.49	1,872,436
2022-08-12	0.52	0.52	0.50	0.52	200,000
2022-08-11	0.52	0.52	0.52	0.52	3,898
2022-08-10	0.52	0.52	0.52	0.52	1,063
2022-08-09	0.52	0.52	0.52	0.52	391,681
2022-08-08	0.52	0.52	0.52	0.52	0
2022-08-05	0.52	0.52	0.52	0.52	38,169
2022-08-04	0.52	0.52	0.52	0.52	140,711
2022-08-03	0.52	0.53	0.53	0.52	40,576
2022-08-02	0.52	0.52	0.52	0.52	0
2022-08-01	0.52	0.55	0.50	0.52	169,094
2022-07-29	0.52	0.52	0.52	0.52	268,843
2022-07-28	0.52	0.52	0.52	0.52	0
2022-07-27	0.53	0.53	0.52	0.52	754,210
2022-07-26	0.53	0.53	0.53	0.53	100,000
2022-07-25	0.56	0.56	0.53	0.53	13,761,864
2022-07-22	0.56	0.56	0.56	0.56	202,175
2022-07-21	0.56	0.56	0.56	0.56	0
2022-07-20	0.56	0.56	0.56	0.56	0
2022-07-19	0.56	0.56	0.56	0.56	0
2022-07-18	0.56	0.56	0.56	0.56	0
2022-07-15	0.56	0.56	0.56	0.56	359
2022-07-14	0.56	0.56	0.56	0.56	85,848
2022-07-13	0.56	0.56	0.56	0.56	425,902
2022-07-12	0.56	0.56	0.55	0.56	333,132
2022-07-11	0.58	0.58	0.56	0.56	38,506
2022-07-08	0.58	0.58	0.58	0.58	231,167
2022-07-07	0.58	0.58	0.58	0.58	631,842
2022-07-06	0.58	0.58	0.58	0.58	747,928
2022-07-05	0.58	0.58	0.58	0.58	1,800,000
2022-07-04	0.58	0.58	0.58	0.58	855,123
2022-07-01	0.63	0.63	0.58	0.58	4,183,746
2022-06-30	0.63	0.63	0.63	0.63	957,702
2022-06-29	0.63	0.63	0.63	0.63	0
2022-06-28	0.63	0.63	0.63	0.63	50,057
2022-06-27	0.63	0.63	0.63	0.63	1,401,017
2022-06-24	0.63	0.63	0.63	0.63	817,600
2022-06-23	0.63	0.63	0.63	0.63	719,090
2022-06-22	0.63	0.63	0.63	0.63	750,000
2022-06-21	0.63	0.63	0.63	0.63	1,647,787
2022-06-20	0.63	0.63	0.63	0.63	1,047,016
2022-06-17	0.65	0.65	0.63	0.63	2,677,429
2022-06-16	0.78	0.78	0.63	0.65	11,411,215
2022-06-15	0.68	0.68	0.68	0.68	1,065,438
2022-06-14	0.68	0.68	0.68	0.68	307,158
2022-06-13	0.68	0.68	0.68	0.68	2,259,203
2022-06-10	0.68	0.68	0.68	0.68	261,914
2022-06-09	0.68	0.68	0.68	0.68	233,645
2022-06-08	0.71	0.71	0.68	0.68	4,507,124
2022-06-07	0.80	0.80	0.71	0.71	8,283,621
2022-06-06	0.75	0.80	0.75	0.80	6,049,439
2022-06-03	0.70	0.70	0.70	0.70	0
2022-06-02	0.70	0.70	0.70	0.70	0
2022-06-01	0.73	0.75	0.70	0.70	6,712,661
2022-05-31	0.63	0.63	0.63	0.63	0
2022-05-30	0.63	0.63	0.63	0.63	296,445
2022-05-27	0.63	0.63	0.63	0.63	106,267
2022-05-26	0.63	0.63	0.63	0.63	1,180
2022-05-25	0.65	0.65	0.63	0.63	1,000,878
2022-05-24	0.58	0.65	0.58	0.65	2,536,302
2022-05-23	0.58	0.58	0.58	0.58	35,000
2022-05-20	0.57	0.58	0.57	0.58	1,406,681
2022-05-19	0.59	0.59	0.57	0.57	4,060,565
2022-05-18	0.61	0.61	0.59	0.59	6,948,742
2022-05-17	0.61	0.61	0.61	0.61	1,905,000
2022-05-16	0.61	0.61	0.61	0.61	41,724
2022-05-13	0.61	0.61	0.61	0.61	50,000
2022-05-12	0.61	0.61	0.61	0.61	30,221
2022-05-11	0.61	0.61	0.61	0.61	32,520
2022-05-10	0.61	0.61	0.61	0.61	553,588
2022-05-09	0.68	0.68	0.58	0.61	5,961,764
2022-05-06	0.68	0.68	0.68	0.68	745,887
2022-05-05	0.68	0.68	0.65	0.68	582,536
2022-05-04	0.68	0.68	0.68	0.68	605,000
2022-05-03	0.70	0.70	0.68	0.68	4,380,963
2022-05-02	0.70	0.70	0.70	0.70	0
2022-04-29	0.75	0.75	0.67	0.70	4,863,616
2022-04-28	0.75	0.75	0.75	0.75	205,796
2022-04-27	0.73	0.75	0.73	0.75	1,381,760
2022-04-26	0.73	0.73	0.73	0.73	1,332,100
2022-04-25	0.78	0.78	0.73	0.73	715,459
2022-04-22	0.78	0.78	0.75	0.78	1,388,873
2022-04-21	0.78	0.78	0.78	0.78	1,352,786
2022-04-20	0.78	0.78	0.78	0.78	1,410,325
2022-04-19	0.78	0.78	0.78	0.78	1,017,780
2022-04-18	0.78	0.78	0.78	0.78	0
2022-04-15	0.78	0.78	0.78	0.78	0
2022-04-14	0.83	0.83	0.78	0.78	2,330,648
2022-04-13	0.73	0.85	0.73	0.83	7,860,668
2022-04-12	0.75	0.78	0.73	0.73	7,177,763
2022-04-11	0.68	0.68	0.65	0.68	2,045,220
2022-04-08	0.68	0.68	0.68	0.68	252,830
2022-04-07	0.68	0.68	0.68	0.68	0
2022-04-06	0.68	0.68	0.68	0.68	2,027,913
2022-04-05	0.68	0.68	0.68	0.68	2,685,046
2022-04-04	0.68	0.68	0.65	0.68	7,177,504
2022-04-01	0.68	0.68	0.68	0.68	2,836,654
2022-03-31	0.75	0.75	0.68	0.68	7,413,466
2022-03-30	0.60	0.68	0.60	0.68	9,409,031
2022-03-29	0.60	0.60	0.60	0.60	1,992,309
2022-03-28	0.60	0.60	0.60	0.60	0
2022-03-25	0.60	0.60	0.60	0.60	796,762
2022-03-24	0.60	0.60	0.60	0.60	1,200,000
2022-03-23	0.60	0.60	0.60	0.60	0
2022-03-22	0.60	0.60	0.60	0.60	143,277
2022-03-21	0.60	0.60	0.55	0.60	1,044,463
2022-03-18	0.60	0.60	0.60	0.60	1,281,894
2022-03-17	0.63	0.63	0.58	0.60	3,809,500
2022-03-16	0.63	0.63	0.63	0.63	121,952
2022-03-15	0.63	0.63	0.63	0.63	100,000
2022-03-14	0.63	0.63	0.63	0.63	970,306
2022-03-11	0.63	0.63	0.63	0.63	388,789
2022-03-10	0.63	0.63	0.63	0.63	25,000
2022-03-09	0.63	0.63	0.63	0.63	32,927
2022-03-08	0.63	0.63	0.63	0.63	1,480,756
2022-03-07	0.68	0.68	0.62	0.63	3,957,965
2022-03-04	0.68	0.68	0.68	0.68	958,449
2022-03-03	0.68	0.68	0.68	0.68	1,045,418
2022-03-02	0.68	0.68	0.65	0.68	1,154,380
2022-03-01	0.68	0.68	0.68	0.68	101,467
2022-02-28	0.68	0.68	0.68	0.68	187,927
2022-02-25	0.68	0.68	0.68	0.68	774,139
2022-02-24	0.68	0.68	0.68	0.68	0
2022-02-23	0.68	0.68	0.68	0.68	233,133
2022-02-22	0.68	0.68	0.65	0.68	3,300,042
2022-02-21	0.70	0.70	0.68	0.68	1,754,392
2022-02-18	0.73	0.73	0.70	0.70	754,946
2022-02-17	0.73	0.73	0.73	0.73	314,997
2022-02-16	0.73	0.73	0.73	0.73	252,000
2022-02-15	0.73	0.73	0.73	0.73	126,141
2022-02-14	0.73	0.73	0.70	0.73	240,295
2022-02-11	0.73	0.73	0.73	0.73	274,520
2022-02-10	0.75	0.76	0.73	0.73	2,819,540
2022-02-09	0.73	0.73	0.73	0.73	1,360,103
2022-02-08	0.73	0.73	0.73	0.73	863,181
2022-02-07	0.73	0.73	0.73	0.73	277,688
2022-02-04	0.73	0.73	0.73	0.73	276,711
2022-02-03	0.73	0.73	0.73	0.73	785,776
2022-02-02	0.73	0.73	0.73	0.73	2,724,886
2022-02-01	0.73	0.73	0.73	0.73	390,864
2022-01-31	0.75	0.75	0.73	0.73	7,958,864
2022-01-28	0.73	0.75	0.73	0.75	1,166,648
2022-01-27	0.78	0.78	0.73	0.73	3,271,994
2022-01-26	0.78	0.78	0.78	0.78	457,671
2022-01-25	0.75	0.78	0.75	0.78	1,008,509
2022-01-24	0.80	0.80	0.75	0.75	2,054,664
2022-01-21	0.83	0.83	0.80	0.80	2,333,841
2022-01-20	0.83	0.83	0.83	0.83	3,267,013
2022-01-19	0.83	0.85	0.85	0.85	915,755
2022-01-18	0.83	0.83	0.83	0.83	928,310
2022-01-17	0.83	0.83	0.83	0.83	5,168,088
2022-01-14	0.82	0.83	0.82	0.83	1,371,806
2022-01-13	0.84	0.84	0.82	0.82	3,459,087
2022-01-12	0.81	0.85	0.79	0.84	1,260,975
2022-01-11	0.82	0.82	0.81	0.81	736,779
2022-01-10	0.83	0.83	0.80	0.82	1,731,188
2022-01-07	0.82	0.83	0.82	0.83	980,307
2022-01-06	0.86	0.85	0.85	0.82	2,116,860
2022-01-05	0.83	0.86	0.83	0.86	1,262,496
2022-01-04	0.88	0.88	0.79	0.83	6,077,822
2022-01-03	0.88	0.88	0.88	0.88	0
2021-12-31	0.88	0.88	0.88	0.88	225,294
2021-12-30	0.88	0.88	0.88	0.88	973,086
2021-12-29	0.88	0.88	0.88	0.88	106,116
2021-12-28	0.88	0.88	0.88	0.88	0
2021-12-27	0.88	0.88	0.88	0.88	0
2021-12-24	0.88	0.88	0.88	0.88	67,248
2021-12-23	0.88	0.90	0.90	0.88	350,185
2021-12-22	0.88	0.88	0.88	0.88	6,171
2021-12-21	0.83	0.88	0.83	0.88	1,843,714
2021-12-20	0.83	0.83	0.83	0.83	2,007,876
2021-12-17	0.85	0.85	0.83	0.83	1,722,801
2021-12-16	0.85	0.85	0.85	0.85	345,091
2021-12-15	0.85	0.85	0.85	0.85	1,753,915
2021-12-14	0.88	0.88	0.83	0.85	2,701,080
2021-12-13	0.83	0.97	0.83	0.88	17,155,970
2021-12-10	0.90	0.90	0.80	0.81	2,819,784
2021-12-09	0.90	0.90	0.90	0.90	3,017,483
2021-12-08	0.85	0.90	0.80	0.90	9,185,161
2021-12-07	0.85	0.85	0.80	0.85	1,068,242
2021-12-06	0.90	0.90	0.78	0.85	7,517,778
2021-12-03	0.80	0.93	0.80	0.90	7,045,672
2021-12-02	0.82	0.84	0.80	0.80	3,778,073
2021-12-01	0.85	0.85	0.78	0.82	14,179,095
2021-11-30	0.85	0.85	0.85	0.85	42,830,580
2021-11-29	0.83	0.93	0.78	0.85	8,105,745
2021-11-26	0.83	0.81	0.81	0.83	3,046,070
2021-11-25	0.93	0.88	0.83	0.83	6,880,424
2021-11-24	0.98	0.95	0.95	0.95	2,050,850
2021-11-23	0.98	0.98	0.95	0.98	770,403
2021-11-22	1.03	1.00	1.00	1.00	2,258,917
2021-11-19	1.10	1.10	1.02	1.03	5,330,054
2021-11-18	1.25	1.25	1.03	1.10	14,069,154
2021-11-17	1.23	1.33	1.15	1.25	11,041,975
2021-11-16	1.15	1.22	1.22	1.22	14,004,980
2021-11-15	1.00	1.15	1.00	1.15	6,818,530
2021-11-12	1.00	1.00	0.98	1.00	2,444,787
2021-11-11	1.15	1.15	0.95	1.00	12,990,032
2021-11-10	1.18	1.15	1.15	1.15	4,841,020
2021-11-09	1.13	1.35	1.13	1.18	24,229,123
2021-11-08	0.80	1.16	0.80	1.10	31,154,109
2021-11-05	0.78	0.80	0.78	0.80	4,159,965
2021-11-04	0.80	0.80	0.70	0.78	8,852,017
2021-11-03	0.83	0.83	0.78	0.80	7,162,552
2021-11-02	0.80	0.83	0.75	0.83	7,165,328
2021-11-01	0.85	0.85	0.85	0.85	1,547,314
2021-10-29	0.85	0.85	0.85	0.85	91,390
2021-10-28	0.85	0.85	0.85	0.85	1,711,544
2021-10-27	0.75	0.85	0.75	0.85	2,342,069
2021-10-26	0.73	0.75	0.73	0.75	2,931,907
2021-10-25	0.73	0.73	0.73	0.73	346,046
2021-10-22	0.75	0.75	0.73	0.73	471,596
2021-10-21	0.75	0.75	0.75	0.75	360,337
2021-10-20	0.85	0.85	0.75	0.75	2,351,622
2021-10-19	0.85	0.85	0.85	0.85	3,819,988
2021-10-18	0.80	0.80	0.80	0.80	421,341
2021-10-15	0.83	0.83	0.75	0.80	912,668
2021-10-14	0.80	0.80	0.80	0.80	902,629
2021-10-13	0.83	0.83	0.80	0.80	1,152,611
2021-10-12	0.83	0.83	0.83	0.83	855,712
2021-10-11	0.75	0.83	0.75	0.83	2,467,554
2021-10-08	0.73	0.73	0.73	0.73	790,592
2021-10-07	0.73	0.73	0.73	0.73	45,000
2021-10-06	0.75	0.75	0.73	0.73	258,230
2021-10-05	0.75	0.75	0.75	0.75	1,825,396
2021-10-04	0.75	0.75	0.75	0.75	1,175,239
2021-10-01	0.75	0.75	0.75	0.75	896,423
2021-09-30	0.75	0.75	0.75	0.75	1,024,196
2021-09-29	0.75	0.75	0.75	0.75	2,171,827
2021-09-28	0.73	0.75	0.65	0.75	936,884
2021-09-27	0.63	0.73	0.63	0.73	2,519,792
2021-09-24	0.68	0.68	0.63	0.63	6,868,153
2021-09-23	0.68	0.68	0.68	0.68	1,567,211
2021-09-22	0.68	0.68	0.68	0.68	150,286
2021-09-21	0.68	0.68	0.68	0.68	926,015
2021-09-20	0.75	0.75	0.68	0.68	3,296,630
2021-09-17	0.75	0.75	0.75	0.75	176,986
2021-09-16	0.75	0.75	0.75	0.75	3,613,893
2021-09-15	0.75	0.71	0.71	0.75	1,470,592
2021-09-14	0.75	0.80	0.73	0.75	3,822,506
2021-09-13	0.70	0.70	0.70	0.70	390,894
2021-09-10	0.70	0.70	0.70	0.70	989,560
2021-09-09	0.70	0.73	0.70	0.70	6,658,412
2021-09-08	0.68	0.68	0.68	0.68	45,000
2021-09-07	0.68	0.68	0.68	0.68	619,438
2021-09-06	0.68	0.68	0.68	0.68	668,373
2021-09-03	0.68	0.68	0.68	0.68	173,641
2021-09-02	0.68	0.68	0.68	0.68	103,476
2021-09-01	0.73	0.73	0.68	0.68	531,513
2021-08-31	0.63	0.73	0.63	0.73	1,969,178
2021-08-30	0.63	0.63	0.63	0.63	0
2021-08-27	0.62	0.63	0.58	0.63	3,227,554
2021-08-26	0.62	0.62	0.62	0.62	2,581,013
2021-08-25	0.62	0.62	0.62	0.62	494,122
2021-08-24	0.63	0.63	0.58	0.62	3,158,230
2021-08-23	0.63	0.63	0.63	0.63	5,089
2021-08-20	0.63	0.63	0.63	0.63	0
2021-08-19	0.63	0.63	0.63	0.63	540,251
2021-08-18	0.68	0.68	0.63	0.63	3,901,177
2021-08-17	0.70	0.70	0.68	0.68	65,559
2021-08-16	0.70	0.70	0.70	0.70	662,334
2021-08-13	0.68	0.70	0.68	0.70	4,655,897
2021-08-12	0.68	0.68	0.68	0.68	290,697
2021-08-11	0.68	0.68	0.68	0.68	842,493
2021-08-10	0.70	0.70	0.70	0.68	1,384,027
2021-08-09	0.70	0.70	0.65	0.68	5,079,018
2021-08-06	0.70	0.70	0.70	0.70	738,839
2021-08-05	0.68	0.70	0.68	0.70	336,875
2021-08-04	0.70	0.70	0.68	0.68	1,961,753
2021-08-03	0.73	0.73	0.70	0.70	252,416
2021-08-02	0.73	0.73	0.73	0.73	959,172
2021-07-30	0.73	0.73	0.73	0.73	839,138
2021-07-29	0.78	0.78	0.73	0.73	3,246,025
2021-07-28	0.78	0.78	0.78	0.78	1,636,174
2021-07-27	0.85	0.85	0.78	0.78	1,310,887
2021-07-26	0.85	0.85	0.85	0.85	900,936
2021-07-23	0.85	0.85	0.80	0.85	764,142
2021-07-22	0.85	0.85	0.85	0.85	893,318
2021-07-21	0.80	0.88	0.80	0.85	1,731,383
2021-07-20	0.90	0.90	0.75	0.83	1,244,047
2021-07-19	0.80	0.93	0.80	0.90	3,993,418
2021-07-16	0.83	0.90	0.75	0.80	8,017,097
2021-07-15	0.83	0.83	0.83	0.83	584,420
2021-07-14	0.93	0.93	0.83	0.83	1,533,454
2021-07-13	0.93	0.93	0.93	0.93	1,252,023
2021-07-12	0.86	0.93	0.86	0.90	4,049,113
2021-07-09	0.90	0.90	0.81	0.86	7,249,568
2021-07-08	0.93	0.93	0.88	0.90	2,205,771
2021-07-07	0.93	0.93	0.93	0.93	4,084,246
2021-07-06	1.05	1.05	0.93	0.93	10,514,175
2021-07-05	1.00	1.08	1.00	1.05	3,956,370
2021-07-02	0.95	1.00	0.95	1.00	2,930,174
2021-07-01	0.95	0.98	0.95	0.95	4,480,684
2021-06-30	0.96	0.98	0.95	0.98	143,712
2021-06-29	1.05	1.08	0.96	0.96	1,376,667
2021-06-28	0.95	0.95	0.95	0.95	2,013,407
2021-06-25	0.95	1.00	0.93	0.95	1,398,079
2021-06-24	1.00	1.00	0.95	1.00	963,333
2021-06-23	1.00	1.00	1.00	1.00	7,039
2021-06-22	1.00	1.00	0.95	1.00	3,080,765
2021-06-21	1.03	1.03	1.00	1.00	444,711
2021-06-18	1.03	1.03	1.03	1.03	80,967
2021-06-17	1.03	1.03	1.03	1.03	489,137
2021-06-16	0.95	1.03	0.90	1.03	2,819,095
2021-06-15	0.95	0.95	0.95	0.95	4,289,246
2021-06-14	1.03	1.03	0.95	0.95	1,814,168
2021-06-11	1.03	1.03	0.95	1.03	203,011
2021-06-10	1.03	1.03	1.03	1.03	4,481,457
2021-06-09	1.03	1.03	1.03	1.03	1,718,754
2021-06-08	1.03	1.03	0.98	1.03	927,359
2021-06-07	1.03	1.03	0.95	1.03	327,132
2021-06-04	1.03	1.03	1.03	1.03	425,000
2021-06-03	1.03	1.03	1.03	1.03	587,143
2021-06-02	1.03	1.03	1.03	1.03	1,108,123
2021-06-01	1.08	1.08	1.00	1.03	1,666,401
2021-05-28	1.03	1.08	1.03	1.08	1,203,725
2021-05-27	1.10	1.10	1.03	1.03	3,017,390
2021-05-26	1.10	1.10	1.10	1.10	88,934
2021-05-25	1.10	1.10	1.10	1.10	12,500

Share	Price	Change
Tern (TERN)	0.90	33.33%
Creo Medical (CREO)	14.50	27.47%
Cellbxhealth (CLBX)	1.75	25%
Ceres Power (CWR)	807.50	21.43%
Hardide (HDD)	50.00	20.48%

Share	Price	Change
Adm Energy (ADME)	0.0275	-15.38%
Harvest Mi (di) (HMI)	0.30	-14.29%
Catenai Plc (CTAI)	0.24	-11.11%
Quadrise (QED)	2.11	-10.59%
Sabien Tech. (SNT)	4.25	-10.53%

Share	Price	Volume
Ethernity Net (ENET)	0.0013	1,662,424,305
Quantum Helium (QHE)	0.02775	1,444,593,753
Forgent (FORG)	0.0145	789,026,272
Premier African Minerals (PREM)	0.0195	530,152,018
Active Energy (AEG)	0.1075	318,923,153