Fletcher King Share History

Fletcher King Share Price history. The following table shows end-of-day data FLK historical share prices for Fletcher King, 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.

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

Date	Open	High	Low	Close	Volume
2026-09-22	36.00	33.00	32.00	33.00	58,335
2026-09-21	36.00	36.00	36.00	36.00	16,008
2026-09-18	36.00	36.00	36.00	36.00	2,829
2026-09-17	37.00	37.00	36.00	36.00	10,856
2026-09-16	38.00	38.00	37.00	37.00	2,701
2026-09-15	41.50	41.50	38.00	38.00	5,757
2026-09-14	41.50	41.50	41.50	41.50	5,876
2026-09-11	41.50	41.50	41.50	41.50	0
2026-09-10	41.50	41.50	41.50	41.50	500
2026-09-09	42.50	42.50	41.50	41.50	35,979
2026-09-08	42.50	42.50	42.50	42.50	17
2026-09-07	42.50	42.50	42.50	42.50	494
2026-09-04	42.50	42.50	42.50	42.50	421
2026-09-03	42.50	42.50	42.50	42.50	11,252
2026-09-02	42.50	42.50	42.50	42.50	256
2026-09-01	42.50	42.50	42.50	42.50	6,252
2026-08-31	42.50	42.50	42.50	42.50	0
2026-08-28	42.50	42.50	42.50	42.50	0
2026-08-27	42.50	42.50	42.50	42.50	4,321
2026-08-26	42.50	42.50	42.50	42.50	0
2026-08-25	42.50	42.50	42.50	42.50	2,028
2026-08-24	42.50	42.50	42.50	42.50	4,977
2026-08-21	42.50	42.50	42.50	42.50	5,000
2026-08-20	42.50	42.50	42.50	42.50	219
2026-08-19	42.50	42.50	42.50	42.50	13,625
2026-08-18	42.50	42.50	42.50	42.50	7,000
2026-08-17	42.50	42.50	42.50	42.50	363
2026-08-14	42.50	42.50	42.50	42.50	21,445
2026-08-13	42.50	42.50	42.50	42.50	42,170
2026-08-12	42.50	42.50	42.50	42.50	3,843
2026-08-11	42.50	42.50	42.50	42.50	8,936
2026-08-10	42.50	42.50	42.50	42.50	1,557
2026-08-07	32.50	42.50	32.50	42.50	242,799
2026-08-06	33.50	33.50	32.50	32.50	140,093
2026-08-05	37.50	37.50	33.50	33.50	29,534
2026-08-04	37.50	37.50	37.50	37.50	1,109
2026-08-03	37.50	37.50	37.50	37.50	6,872
2026-07-31	37.50	38.00	38.00	37.50	42,928
2026-07-30	37.50	37.50	37.50	37.50	0
2026-07-29	37.50	37.50	37.50	37.50	10,146
2026-07-28	37.50	37.50	37.50	37.50	2,568
2026-07-27	37.50	37.50	37.50	37.50	2,773
2026-07-24	37.50	37.50	37.50	37.50	9,213
2026-07-23	37.80	38.00	37.50	37.50	31,000
2026-07-22	37.50	38.00	38.00	38.00	54,502
2026-07-21	40.00	38.00	38.00	38.00	43,910
2026-07-20	40.00	40.00	40.00	40.00	20,532
2026-07-17	37.50	40.00	37.50	40.00	45,325
2026-07-16	37.50	38.00	38.00	38.00	18,991
2026-07-15	37.50	37.50	37.50	37.50	1,341
2026-07-14	37.50	37.80	37.50	37.80	73,267
2026-07-13	37.50	37.50	37.50	37.50	5,109
2026-07-10	37.50	37.50	37.50	37.50	17,883
2026-07-09	37.50	37.50	37.50	37.50	1,000
2026-07-08	37.50	37.50	37.40	37.40	73,900
2026-07-07	42.50	37.40	37.40	37.40	60,969
2026-07-06	42.50	42.50	42.50	42.50	19,611
2026-07-03	42.50	42.50	42.50	42.50	39,676
2026-07-02	51.50	51.50	37.50	42.50	160,214
2026-07-01	69.00	72.50	67.50	67.50	207,490
2026-06-30	70.00	70.00	67.50	69.00	181,918
2026-06-29	65.00	70.00	70.00	70.00	287,434
2026-06-26	59.00	67.50	59.00	65.00	178,861
2026-06-25	57.50	67.50	57.50	59.00	282,044
2026-06-24	51.00	57.50	51.00	57.50	197,845
2026-06-23	52.50	53.50	51.00	51.00	77,061
2026-06-22	50.00	60.00	50.00	52.50	148,685
2026-06-19	42.00	55.00	42.00	50.00	167,710
2026-06-18	42.00	42.00	42.00	42.00	29
2026-06-17	42.00	42.00	42.00	42.00	18
2026-06-16	42.00	42.00	42.00	42.00	18
2026-06-15	42.00	42.00	42.00	42.00	981
2026-06-12	42.00	42.00	42.00	42.00	75
2026-06-11	42.00	42.00	42.00	42.00	0
2026-06-10	42.00	42.00	42.00	42.00	19
2026-06-09	42.00	42.00	42.00	42.00	670
2026-06-08	44.00	44.00	42.00	42.00	6,079
2026-06-05	44.00	44.00	44.00	44.00	0
2026-06-04	43.00	44.00	43.00	44.00	9,876
2026-06-03	43.00	43.00	43.00	43.00	0
2026-06-02	43.00	43.00	43.00	43.00	10,000
2026-06-01	43.00	43.00	43.00	43.00	5,801
2026-05-29	40.50	43.00	40.50	43.00	10,000
2026-05-28	40.50	40.50	40.50	40.50	117
2026-05-27	38.50	40.50	38.50	40.50	2,531
2026-05-26	38.50	38.50	38.50	38.50	0
2026-05-25	38.50	38.50	38.50	38.50	0
2026-05-22	38.50	38.50	38.50	38.50	0
2026-05-21	38.50	38.50	38.50	38.50	2,564
2026-05-20	38.50	38.50	38.50	38.50	0
2026-05-19	38.50	38.50	38.50	38.50	1,547
2026-05-18	38.50	38.50	38.50	38.50	398
2026-05-15	38.50	38.50	38.50	38.50	0
2026-05-14	38.50	38.50	38.50	38.50	2,385
2026-05-13	38.50	38.50	38.50	38.50	0
2026-05-12	38.00	40.00	38.50	38.50	11,245
2026-05-11	38.00	38.00	38.00	38.00	348
2026-05-08	38.00	38.00	38.00	38.00	2,500
2026-05-07	37.00	38.00	37.00	38.00	730
2026-05-06	37.00	37.00	37.00	37.00	0
2026-05-05	37.00	37.00	37.00	37.00	112
2026-05-04	37.00	37.00	37.00	37.00	0
2026-05-01	37.00	37.00	37.00	37.00	1,655
2026-04-30	37.00	37.00	37.00	37.00	0
2026-04-29	35.50	37.00	35.50	37.00	357
2026-04-28	35.50	35.50	35.50	35.50	513
2026-04-27	35.50	35.50	35.50	35.50	0
2026-04-24	35.50	35.50	35.50	35.50	0
2026-04-23	35.50	35.50	35.50	35.50	0
2026-04-22	35.50	35.50	35.50	35.50	0
2026-04-21	35.50	35.50	35.50	35.50	2,500
2026-04-20	34.50	35.50	34.50	35.50	8,355
2026-04-17	34.50	34.50	34.50	34.50	524
2026-04-16	34.50	34.50	34.50	34.50	1,602
2026-04-15	36.50	36.50	34.50	34.50	2,778
2026-04-14	36.50	36.50	36.50	36.50	0
2026-04-13	35.00	36.50	35.00	36.50	9
2026-04-10	35.00	35.00	35.00	35.00	11,660
2026-04-09	35.00	35.00	35.00	35.00	0
2026-04-08	35.00	35.00	35.00	35.00	308
2026-04-07	35.00	35.00	35.00	35.00	0
2026-04-06	35.00	35.00	35.00	35.00	0
2026-04-03	35.00	35.00	35.00	35.00	0
2026-04-02	35.00	35.00	35.00	35.00	0
2026-04-01	35.00	35.00	35.00	35.00	250
2026-03-31	35.00	35.00	35.00	35.00	0
2026-03-30	35.00	35.00	35.00	35.00	16
2026-03-27	35.00	35.00	35.00	35.00	0
2026-03-26	35.00	35.00	35.00	35.00	497
2026-03-25	35.00	35.00	35.00	35.00	27
2026-03-24	35.00	35.00	35.00	35.00	491
2026-03-23	35.00	35.00	35.00	35.00	946
2026-03-20	35.00	35.00	35.00	35.00	258
2026-03-19	35.00	35.00	35.00	35.00	0
2026-03-18	35.00	35.00	35.00	35.00	0
2026-03-17	35.00	35.00	35.00	35.00	460
2026-03-16	35.00	35.00	35.00	35.00	0
2026-03-13	35.00	35.00	35.00	35.00	5,000
2026-03-12	35.00	35.00	35.00	35.00	6,106
2026-03-11	35.00	35.00	35.00	35.00	0
2026-03-10	35.00	35.00	35.00	35.00	0
2026-03-09	35.00	35.00	35.00	35.00	4,364
2026-03-06	35.00	35.00	35.00	35.00	0
2026-03-05	35.00	35.00	35.00	35.00	0
2026-03-04	35.00	35.00	35.00	35.00	0
2026-03-03	36.50	36.50	35.00	35.00	20,313
2026-03-02	36.50	36.50	36.50	36.50	200
2026-02-27	36.50	36.50	36.50	36.50	10
2026-02-26	36.50	36.50	36.50	36.50	0
2026-02-25	36.50	36.50	36.50	36.50	1,378
2026-02-24	37.50	37.50	36.50	36.50	9,003
2026-02-23	37.50	37.50	37.50	37.50	59
2026-02-20	37.50	37.50	37.50	37.50	0
2026-02-19	37.50	37.50	37.50	37.50	0
2026-02-18	37.50	37.50	37.50	37.50	0
2026-02-17	37.50	37.50	37.50	37.50	17
2026-02-16	37.50	37.50	37.50	37.50	28
2026-02-13	37.50	37.50	37.50	37.50	0
2026-02-12	37.50	37.50	37.50	37.50	0
2026-02-11	37.50	37.50	37.50	37.50	0
2026-02-10	37.50	37.50	37.50	37.50	0
2026-02-09	37.50	37.50	37.50	37.50	923
2026-02-06	37.50	37.50	37.50	37.50	0
2026-02-05	37.50	37.50	37.50	37.50	0
2026-02-04	37.50	37.50	37.50	37.50	0
2026-02-03	37.50	37.50	37.50	37.50	147
2026-02-02	37.50	37.50	37.50	37.50	0
2026-01-30	37.50	37.50	37.50	37.50	45
2026-01-29	37.50	37.50	37.50	37.50	0
2026-01-28	37.50	37.50	37.50	37.50	0
2026-01-27	37.50	37.50	37.50	37.50	1,692
2026-01-26	37.50	37.50	37.50	37.50	0
2026-01-23	37.50	37.50	37.50	37.50	1,336
2026-01-22	35.00	37.50	35.00	37.50	3,960
2026-01-21	35.00	35.00	35.00	35.00	600
2026-01-20	35.00	35.00	35.00	35.00	0
2026-01-19	35.00	35.00	35.00	35.00	6
2026-01-16	35.00	35.00	35.00	35.00	3
2026-01-15	35.00	35.00	35.00	35.00	1,756
2026-01-14	35.00	35.00	35.00	35.00	1,006
2026-01-13	35.00	35.00	35.00	35.00	0
2026-01-12	35.00	35.00	35.00	35.00	0
2026-01-09	35.00	35.00	35.00	35.00	0
2026-01-08	35.00	35.00	35.00	35.00	0
2026-01-07	35.00	35.00	35.00	35.00	1,000
2026-01-06	35.00	35.00	35.00	35.00	2
2026-01-05	35.00	35.00	35.00	35.00	600
2026-01-02	35.00	35.00	35.00	35.00	152
2026-01-01	35.00	35.00	35.00	35.00	0
2025-12-31	35.00	35.00	35.00	35.00	800
2025-12-30	35.00	35.00	35.00	35.00	0
2025-12-29	35.00	35.00	35.00	35.00	0
2025-12-26	35.00	35.00	35.00	35.00	0
2025-12-25	35.00	35.00	35.00	35.00	0
2025-12-24	35.00	35.00	35.00	35.00	14
2025-12-23	35.00	35.00	35.00	35.00	0
2025-12-22	35.00	35.00	35.00	35.00	0
2025-12-19	35.00	35.00	35.00	35.00	0
2025-12-18	35.00	35.00	35.00	35.00	742
2025-12-17	35.00	35.00	35.00	35.00	0
2025-12-16	35.00	35.00	35.00	35.00	0
2025-12-15	35.00	35.00	35.00	35.00	177
2025-12-12	35.00	35.00	35.00	35.00	14
2025-12-11	33.00	34.00	33.00	33.00	24,001
2025-12-10	32.50	33.00	32.50	33.00	8,130
2025-12-09	32.50	32.50	32.50	32.50	0
2025-12-08	32.50	32.50	32.50	32.50	0
2025-12-05	32.50	32.50	32.50	32.50	2,250
2025-12-04	31.50	32.50	31.50	32.50	3,422
2025-12-03	31.50	31.50	31.50	31.50	1,497
2025-12-02	31.50	31.50	31.50	31.50	0
2025-12-01	31.50	31.50	31.50	31.50	50
2025-11-28	31.50	31.50	31.50	31.50	0
2025-11-27	31.50	31.50	31.50	31.50	0
2025-11-26	31.50	31.50	31.50	31.50	1,000
2025-11-25	30.50	31.50	30.50	31.50	6,358
2025-11-24	30.50	30.50	30.50	30.50	822
2025-11-21	30.50	30.50	30.50	30.50	0
2025-11-20	30.50	30.50	30.50	30.50	697
2025-11-19	30.50	30.50	30.50	30.50	0
2025-11-18	30.50	30.50	30.50	30.50	0
2025-11-17	30.50	30.50	30.50	30.50	7
2025-11-14	33.50	33.50	29.50	30.50	88,543
2025-11-13	32.50	33.50	32.50	33.50	15,572
2025-11-12	32.50	32.50	32.50	32.50	1,094
2025-11-11	32.50	32.50	32.50	32.50	0
2025-11-10	32.50	32.50	32.50	32.50	0
2025-11-07	31.50	34.80	34.80	34.80	7,968
2025-11-06	31.50	31.50	31.50	31.50	50,311
2025-11-05	36.50	36.50	31.50	31.50	18,574
2025-11-04	36.50	36.50	36.50	36.50	0
2025-11-03	36.50	36.50	36.50	36.50	0
2025-10-31	36.50	36.50	36.50	36.50	56
2025-10-30	36.50	36.50	36.50	36.50	3,500
2025-10-29	36.50	36.50	36.50	36.50	0
2025-10-28	36.50	36.50	36.50	36.50	289
2025-10-27	36.50	36.50	36.50	36.50	3,383
2025-10-24	35.50	36.50	35.50	36.50	5,285
2025-10-23	35.50	35.50	35.50	35.50	4,714
2025-10-22	35.50	35.50	35.50	35.50	0
2025-10-21	35.50	35.50	35.50	35.50	7
2025-10-20	35.50	35.50	35.50	35.50	5,000
2025-10-17	39.00	39.00	35.50	35.50	9,932
2025-10-16	39.00	39.00	39.00	39.00	0
2025-10-15	39.00	41.40	39.00	39.00	32
2025-10-14	39.00	39.00	39.00	39.00	9
2025-10-13	39.00	35.00	35.00	35.00	5
2025-10-10	39.00	39.00	39.00	39.00	0
2025-10-09	39.00	39.00	39.00	39.00	300
2025-10-08	39.00	39.00	39.00	39.00	0
2025-10-07	39.00	39.00	39.00	39.00	1,018
2025-10-06	39.00	35.00	35.00	35.00	1,000
2025-10-03	39.00	39.00	39.00	39.00	0
2025-10-02	39.00	39.00	39.00	39.00	1,108
2025-10-01	39.00	39.00	39.00	39.00	2,500
2025-09-30	39.00	39.00	39.00	39.00	128
2025-09-29	39.00	39.00	39.00	39.00	0
2025-09-26	39.50	39.50	39.00	39.00	24
2025-09-25	40.50	40.50	39.50	39.50	5,054
2025-09-24	44.50	48.80	41.50	41.50	13,580
2025-09-23	44.50	44.50	44.50	44.50	0
2025-09-22	45.00	45.00	44.50	44.50	199
2025-09-19	44.50	44.50	44.50	44.50	17,622
2025-09-18	44.50	44.50	44.50	44.50	27,538
2025-09-17	44.50	44.50	44.50	44.50	0
2025-09-16	44.00	44.50	44.00	44.50	11,406
2025-09-15	44.50	44.00	44.00	44.00	2,200
2025-09-12	44.50	44.50	44.50	44.50	2,000
2025-09-11	44.50	44.50	44.50	44.50	0
2025-09-10	44.50	44.50	44.50	44.50	14,159
2025-09-09	43.50	44.50	40.00	44.50	3,114
2025-09-08	39.00	40.00	40.00	40.00	9,615
2025-09-05	40.00	40.00	39.00	39.00	658
2025-09-04	39.00	39.00	39.00	39.00	5,000
2025-09-03	40.00	40.00	39.00	39.00	35
2025-09-02	40.00	40.00	39.00	39.00	307
2025-09-01	40.50	40.50	39.00	39.00	243
2025-08-29	38.00	40.50	38.00	40.50	3,302
2025-08-28	38.50	38.50	38.50	38.50	0
2025-08-27	38.50	38.50	38.50	38.50	3,000
2025-08-26	38.50	38.50	38.50	38.50	1,613
2025-08-25	38.50	38.50	38.50	38.50	0
2025-08-22	38.50	38.50	38.50	38.50	0
2025-08-21	38.50	38.50	38.50	38.50	0
2025-08-20	38.50	38.50	38.50	38.50	0
2025-08-19	38.00	38.50	38.00	38.50	216
2025-08-18	38.00	38.00	38.00	38.00	0
2025-08-15	36.00	38.00	35.20	38.00	48,072
2025-08-14	36.00	36.00	36.00	36.00	0
2025-08-13	36.00	36.00	36.00	36.00	0
2025-08-12	36.00	36.00	36.00	36.00	0
2025-08-11	36.00	39.00	36.00	36.00	124
2025-08-08	36.00	36.00	36.00	36.00	0
2025-08-07	36.00	36.00	36.00	36.00	0
2025-08-06	36.00	36.00	36.00	36.00	8,470
2025-08-05	36.00	36.00	36.00	36.00	15
2025-08-04	36.00	36.00	36.00	36.00	0
2025-08-01	36.00	36.00	36.00	36.00	8
2025-07-31	36.00	36.00	36.00	36.00	0
2025-07-30	36.00	36.00	36.00	36.00	0
2025-07-29	36.00	36.00	36.00	36.00	125
2025-07-28	36.00	36.00	36.00	36.00	0
2025-07-25	36.00	36.00	36.00	36.00	0
2025-07-24	36.00	36.00	36.00	36.00	0
2025-07-23	36.00	36.00	36.00	36.00	0
2025-07-22	36.00	36.00	36.00	36.00	0
2025-07-21	36.00	36.00	36.00	36.00	125
2025-07-18	36.00	36.00	36.00	36.00	22
2025-07-17	36.00	36.00	36.00	36.00	0
2025-07-16	36.00	36.00	36.00	36.00	4,043
2025-07-15	36.00	36.00	36.00	36.00	0
2025-07-14	36.00	36.00	36.00	36.00	0
2025-07-11	36.00	36.00	36.00	36.00	50
2025-07-10	36.00	36.00	36.00	36.00	0
2025-07-09	36.00	36.00	36.00	36.00	0
2025-07-08	36.00	36.00	36.00	36.00	0
2025-07-07	36.00	36.00	36.00	36.00	0
2025-07-04	36.00	36.00	36.00	36.00	0
2025-07-03	36.00	36.00	36.00	36.00	0
2025-07-02	36.00	36.00	36.00	36.00	0
2025-07-01	36.00	36.00	36.00	36.00	0
2025-06-30	36.00	36.00	36.00	36.00	0
2025-06-27	36.00	36.00	36.00	36.00	0
2025-06-26	36.00	36.00	36.00	36.00	0
2025-06-25	36.00	36.00	36.00	36.00	0
2025-06-24	36.00	36.00	36.00	36.00	90
2025-06-23	36.00	36.00	36.00	36.00	0
2025-06-20	36.00	36.00	36.00	36.00	383
2025-06-19	36.00	36.00	36.00	36.00	0
2025-06-18	36.00	36.00	36.00	36.00	0
2025-06-17	36.00	36.00	36.00	36.00	492
2025-06-16	36.00	36.00	36.00	36.00	0
2025-06-13	36.00	36.00	36.00	36.00	0
2025-06-12	36.00	36.00	36.00	36.00	0
2025-06-11	36.00	36.00	36.00	36.00	56
2025-06-10	36.00	39.00	39.00	39.00	694
2025-06-09	36.00	36.00	36.00	36.00	0
2025-06-06	36.00	36.00	36.00	36.00	0
2025-06-05	36.00	36.00	36.00	36.00	0
2025-06-04	36.00	36.00	36.00	36.00	0
2025-06-03	36.00	36.00	36.00	36.00	119
2025-06-02	36.00	36.00	36.00	36.00	0
2025-05-30	36.00	36.00	36.00	36.00	0
2025-05-29	36.00	36.00	36.00	36.00	2,020
2025-05-28	36.00	36.00	36.00	36.00	0
2025-05-27	36.00	36.00	36.00	36.00	0
2025-05-26	35.00	35.00	35.00	35.00	0
2025-05-23	36.00	36.00	36.00	36.00	0
2025-05-22	36.00	36.00	36.00	36.00	0
2025-05-21	36.00	36.00	36.00	36.00	0
2025-05-20	31.50	36.00	31.50	36.00	16,621
2025-05-19	31.50	31.50	31.50	31.50	0
2025-05-16	31.50	31.50	31.50	31.50	1,250
2025-05-15	29.00	31.50	29.00	31.50	11,393
2025-05-14	29.00	29.00	29.00	29.00	0
2025-05-13	29.00	29.00	29.00	29.00	0
2025-05-12	29.00	29.00	29.00	29.00	0
2025-05-09	29.00	29.00	29.00	29.00	0
2025-05-08	29.00	29.00	29.00	29.00	0
2025-05-07	29.00	29.00	29.00	29.00	200
2025-05-06	29.00	29.00	29.00	29.00	0
2025-05-05	25.00	25.00	25.00	25.00	0
2025-05-02	29.00	29.00	29.00	29.00	0
2025-05-01	28.50	29.00	28.50	29.00	634
2025-04-30	28.50	28.50	28.50	28.50	0
2025-04-29	28.50	31.40	28.50	28.50	9,798
2025-04-28	28.50	28.50	28.50	28.50	105
2025-04-25	28.50	28.50	28.50	28.50	0
2025-04-24	28.50	28.50	28.50	28.50	10,408
2025-04-23	28.50	28.50	28.50	28.50	370
2025-04-22	28.50	28.50	28.50	28.50	0
2025-04-21	28.50	28.50	28.50	28.50	0
2025-04-18	28.50	28.50	28.50	28.50	0
2025-04-17	28.50	28.50	28.50	28.50	0
2025-04-16	28.50	28.50	28.50	28.50	1,805
2025-04-15	28.50	28.50	28.50	28.50	0
2025-04-14	28.50	28.50	28.50	28.50	0
2025-04-11	28.50	28.50	28.50	28.50	961
2025-04-10	28.50	28.50	28.50	28.50	0
2025-04-09	28.50	28.50	28.50	28.50	0
2025-04-08	28.50	28.50	28.50	28.50	5
2025-04-07	28.50	28.50	28.50	28.50	500
2025-04-04	28.50	28.50	28.50	28.50	0
2025-04-03	28.50	28.50	28.50	28.50	3,100
2025-04-02	29.50	29.50	29.50	29.50	4,841
2025-04-01	29.50	29.50	29.50	29.50	0
2025-03-31	29.50	29.50	29.50	29.50	0
2025-03-28	29.50	30.50	29.50	29.50	0
2025-03-27	30.50	30.50	30.50	30.50	0
2025-03-26	32.50	32.50	30.50	30.50	25,033
2025-03-25	32.50	32.50	32.50	32.50	4,008
2025-03-24	32.50	32.50	32.50	32.50	0
2025-03-21	32.50	32.50	32.50	32.50	313
2025-03-20	32.50	32.50	32.50	32.50	0
2025-03-19	32.50	32.50	32.50	32.50	0
2025-03-18	32.50	32.50	32.50	32.50	5
2025-03-17	32.50	33.00	32.40	32.40	8,700
2025-03-14	32.50	32.50	32.50	32.50	0
2025-03-13	32.50	32.50	32.50	32.50	0
2025-03-12	32.50	35.00	32.40	32.50	21,956
2025-03-11	32.50	32.50	32.50	32.50	0
2025-03-10	32.50	32.50	32.50	32.50	0
2025-03-07	32.50	32.50	32.50	32.50	0
2025-03-06	36.50	36.50	32.50	32.50	86,020
2025-03-05	36.50	36.50	36.50	36.50	0
2025-03-04	36.50	36.50	36.50	36.50	10,000
2025-03-03	36.50	36.50	36.00	36.50	300
2025-02-28	36.50	36.50	36.50	36.50	0
2025-02-27	36.50	36.50	36.50	36.50	0
2025-02-26	36.50	36.50	36.50	36.50	2
2025-02-25	36.50	36.50	36.50	36.50	0
2025-02-24	36.50	36.50	36.50	36.50	0
2025-02-21	36.50	36.50	36.50	36.50	10,000
2025-02-20	36.50	36.50	36.50	36.50	0
2025-02-19	36.50	36.50	36.50	36.50	0
2025-02-18	36.50	36.50	36.50	36.50	0
2025-02-17	36.50	36.50	36.50	36.50	0
2025-02-14	36.50	36.50	36.50	36.50	0
2025-02-13	36.50	36.50	36.50	36.50	3,000
2025-02-12	36.50	36.50	36.50	36.50	0
2025-02-11	36.50	36.50	36.50	36.50	60,000
2025-02-10	36.50	36.50	36.50	36.50	10,000
2025-02-07	36.50	36.50	36.50	36.50	0
2025-02-06	36.50	36.50	36.50	36.50	0
2025-02-05	36.50	36.50	36.50	36.50	0
2025-02-04	36.50	36.50	36.50	36.50	16,317
2025-02-03	36.50	36.50	36.50	36.50	5,000
2025-01-31	36.50	36.50	36.50	36.50	0
2025-01-30	36.50	36.50	36.50	36.50	0
2025-01-29	36.50	36.50	36.50	36.50	0
2025-01-28	36.50	36.50	36.50	36.50	0
2025-01-27	36.50	36.50	36.50	36.50	1,562
2025-01-24	36.50	36.50	36.50	36.50	0
2025-01-23	36.50	36.50	36.50	36.50	0
2025-01-22	36.50	34.00	34.00	34.00	107
2025-01-21	36.50	36.50	36.50	36.50	0
2025-01-20	36.50	36.50	36.50	36.50	0
2025-01-17	36.50	36.50	36.50	36.50	0
2025-01-16	36.50	36.50	36.50	36.50	10,988
2025-01-15	36.50	36.50	36.50	36.50	0
2025-01-14	36.50	36.50	36.50	36.50	2,700
2025-01-13	36.50	36.50	36.50	36.50	0
2025-01-10	36.50	36.50	36.50	36.50	0
2025-01-09	36.50	36.50	36.50	36.50	0
2025-01-08	36.50	36.50	36.50	36.50	0
2025-01-07	36.50	36.50	36.50	36.50	0
2025-01-06	36.50	36.50	36.50	36.50	0
2025-01-03	36.50	36.50	36.50	36.50	0
2025-01-02	36.50	36.50	36.50	36.50	0
2025-01-01	36.50	36.50	36.50	36.50	0
2024-12-31	36.50	36.50	36.50	36.50	0
2024-12-30	36.50	36.50	36.50	36.50	14,126
2024-12-27	36.50	36.50	36.50	36.50	8,032
2024-12-26	36.50	36.50	36.50	36.50	0
2024-12-25	36.50	36.50	36.50	36.50	0
2024-12-24	36.50	36.50	36.50	36.50	69
2024-12-23	36.50	36.50	36.50	36.50	0
2024-12-20	36.50	36.50	36.50	36.50	8,375
2024-12-19	36.50	36.50	36.50	36.50	0
2024-12-18	36.50	38.00	36.50	36.50	3,168
2024-12-17	36.50	36.50	36.50	36.50	0
2024-12-16	36.50	36.50	36.50	36.50	0
2024-12-13	36.50	36.50	36.50	36.50	0
2024-12-12	36.50	36.50	36.50	36.50	0
2024-12-11	36.50	36.50	36.50	36.50	0
2024-12-10	36.50	36.50	36.50	36.50	0
2024-12-09	36.50	36.50	36.50	36.50	7,000
2024-12-06	36.50	36.50	36.50	36.50	0
2024-12-05	36.50	36.50	36.50	36.50	0
2024-12-04	36.50	36.50	36.50	36.50	8,106
2024-12-03	36.50	36.50	36.50	36.50	0
2024-12-02	36.50	36.50	36.50	36.50	0
2024-11-29	36.50	36.50	36.50	36.50	0
2024-11-28	36.50	36.50	36.50	36.50	0
2024-11-27	36.50	36.50	36.50	36.50	0
2024-11-26	36.50	36.50	36.50	36.50	0
2024-11-25	36.50	36.50	36.50	36.50	0
2024-11-22	36.50	36.50	36.50	36.50	0
2024-11-21	36.50	36.50	36.50	36.50	7,500
2024-11-20	36.50	36.50	36.50	36.50	3,208
2024-11-19	36.00	36.50	36.00	36.50	0
2024-11-18	36.00	36.00	36.00	36.00	0
2024-11-15	36.00	36.00	36.00	36.00	0
2024-11-14	36.00	36.00	36.00	36.00	0
2024-11-13	36.00	36.00	36.00	36.00	0
2024-11-12	36.00	36.00	36.00	36.00	1,048
2024-11-11	36.00	33.00	33.00	33.00	2,740
2024-11-08	36.00	36.00	36.00	36.00	0
2024-11-07	36.00	36.00	36.00	36.00	113
2024-11-06	36.00	36.00	36.00	36.00	25,000
2024-11-05	36.00	36.00	36.00	36.00	0
2024-11-04	36.00	36.00	36.00	36.00	0
2024-11-01	36.00	36.00	36.00	36.00	0
2024-10-31	36.00	36.00	36.00	36.00	0
2024-10-30	36.00	36.00	36.00	36.00	0
2024-10-29	36.00	36.00	36.00	36.00	0
2024-10-28	36.00	36.00	36.00	36.00	85
2024-10-25	36.00	36.00	36.00	36.00	13,012
2024-10-24	36.00	36.00	36.00	36.00	0
2024-10-23	36.00	36.00	36.00	36.00	20,235
2024-10-22	36.00	36.00	36.00	36.00	0
2024-10-21	36.50	36.50	36.00	36.00	20,957
2024-10-18	36.50	36.50	36.50	36.50	1,000
2024-10-17	36.50	34.00	34.00	34.00	690
2024-10-16	36.50	36.50	36.50	36.50	0
2024-10-15	36.50	36.50	33.40	36.50	4,111
2024-10-14	36.50	36.50	36.50	36.50	0
2024-10-11	36.50	36.50	36.50	36.50	0
2024-10-10	36.50	36.50	36.50	36.50	0
2024-10-09	36.50	36.50	36.50	36.50	5,117
2024-10-08	36.50	36.50	36.50	36.50	0
2024-10-07	36.50	36.50	36.50	36.50	0
2024-10-04	36.50	36.50	36.50	36.50	719
2024-10-03	37.50	37.50	36.50	36.50	18,250
2024-10-02	39.00	39.00	37.50	37.50	4,540
2024-10-01	42.50	42.50	39.00	39.00	15,520
2024-09-30	42.50	46.00	42.50	42.50	3,100
2024-09-27	42.50	42.50	42.50	42.50	4,600
2024-09-26	46.00	47.00	42.50	47.00	9,732
2024-09-25	46.00	46.00	46.00	46.00	2,000
2024-09-24	50.00	50.00	39.50	46.00	35,747
2024-09-23	50.00	50.00	50.00	50.00	5,756
2024-09-20	50.00	50.00	49.00	50.00	20,945
2024-09-19	50.00	50.00	50.00	50.00	0
2024-09-18	50.00	50.00	50.00	50.00	0
2024-09-17	50.00	50.00	50.00	50.00	40,204
2024-09-16	50.00	50.00	50.00	50.00	0
2024-09-13	50.00	50.00	50.00	50.00	0
2024-09-12	50.00	50.00	50.00	50.00	0
2024-09-11	50.00	50.00	49.00	50.00	44
2024-09-10	50.00	50.00	48.00	50.00	7
2024-09-09	50.00	50.00	50.00	50.00	839
2024-09-06	50.00	50.00	50.00	50.00	2,000
2024-09-05	50.00	50.00	49.00	50.00	163
2024-09-04	50.00	50.00	50.00	50.00	0
2024-09-03	50.00	50.00	50.00	50.00	0
2024-09-02	50.00	50.00	50.00	50.00	0
2024-08-30	50.00	50.00	50.00	50.00	30,614
2024-08-29	50.00	50.00	50.00	50.00	0
2024-08-28	50.00	50.00	50.00	50.00	0
2024-08-27	50.00	50.00	50.00	50.00	0
2024-08-26	50.00	50.00	50.00	50.00	0
2024-08-23	50.00	50.00	50.00	50.00	0
2024-08-22	50.00	50.00	50.00	50.00	0
2024-08-21	50.00	50.00	50.00	50.00	0
2024-08-20	50.00	50.00	50.00	50.00	0
2024-08-19	50.00	50.00	50.00	50.00	45,000
2024-08-16	51.00	49.60	49.60	49.60	25,129
2024-08-15	47.50	47.50	47.50	47.50	2,400
2024-08-14	47.50	47.50	47.50	47.50	0
2024-08-13	47.50	47.50	47.50	47.50	2,250
2024-08-12	47.50	47.50	47.50	47.50	0
2024-08-09	47.50	47.50	47.50	47.50	873
2024-08-08	47.50	47.50	47.50	47.50	0
2024-08-07	47.50	47.50	47.50	47.50	0
2024-08-06	47.50	47.50	47.50	47.50	1
2024-08-05	47.50	47.50	47.50	47.50	0
2024-08-02	47.50	47.50	47.50	47.50	0
2024-08-01	47.50	47.50	47.50	47.50	1
2024-07-31	47.50	47.50	47.50	47.50	0
2024-07-30	46.00	50.00	46.00	47.50	35,034
2024-07-29	46.00	46.00	46.00	46.00	0
2024-07-26	46.00	46.00	46.00	46.00	0
2024-07-25	46.00	46.00	46.00	46.00	0
2024-07-24	46.00	46.00	46.00	46.00	0
2024-07-23	46.00	46.00	46.00	46.00	0
2024-07-22	46.00	46.00	46.00	46.00	0
2024-07-19	45.00	46.00	40.00	46.00	0
2024-07-18	46.00	46.00	46.00	46.00	0
2024-07-17	46.00	46.00	46.00	46.00	0
2024-07-16	46.00	46.00	46.00	46.00	565
2024-07-15	46.00	46.00	46.00	46.00	0
2024-07-12	46.00	46.00	46.00	46.00	0
2024-07-11	46.00	46.00	46.00	46.00	0
2024-07-10	46.00	46.00	46.00	46.00	52
2024-07-09	46.00	46.00	46.00	46.00	53
2024-07-08	46.00	46.00	46.00	46.00	0
2024-07-05	45.00	47.50	41.40	46.00	227
2024-07-04	45.00	45.00	45.00	45.00	0
2024-07-03	45.00	45.00	45.00	45.00	0
2024-07-02	45.00	45.00	45.00	45.00	13
2024-07-01	45.00	45.00	45.00	45.00	0
2024-06-28	45.00	45.00	45.00	45.00	0
2024-06-27	45.00	45.00	45.00	45.00	0
2024-06-26	45.00	45.00	45.00	45.00	0
2024-06-25	45.00	45.00	45.00	45.00	0
2024-06-24	45.00	45.00	45.00	45.00	0
2024-06-21	45.00	45.00	45.00	45.00	0
2024-06-20	45.00	45.00	45.00	45.00	0
2024-06-19	45.00	45.00	45.00	45.00	0
2024-06-18	45.00	45.00	45.00	45.00	0
2024-06-17	45.00	45.00	45.00	45.00	0
2024-06-14	45.00	45.00	45.00	45.00	6
2024-06-13	45.00	45.00	45.00	45.00	9
2024-06-12	45.00	45.00	45.00	45.00	0
2024-06-11	45.00	45.00	45.00	45.00	600
2024-06-10	45.00	45.00	45.00	45.00	0
2024-06-07	45.00	45.00	45.00	45.00	0
2024-06-06	45.00	45.00	45.00	45.00	0
2024-06-05	45.00	45.00	45.00	45.00	0
2024-06-04	45.00	45.00	45.00	45.00	39
2024-06-03	45.00	45.00	45.00	45.00	0
2024-05-31	45.00	45.00	45.00	45.00	0
2024-05-30	45.00	45.00	45.00	45.00	0
2024-05-29	45.00	45.00	45.00	45.00	0
2024-05-28	47.50	47.50	45.00	45.00	20
2024-05-27	47.50	47.50	47.50	47.50	0
2024-05-24	47.50	47.50	47.50	47.50	25
2024-05-23	47.50	47.50	47.50	47.50	36
2024-05-22	47.50	47.50	47.50	47.50	3,025
2024-05-21	47.50	47.50	47.50	47.50	0
2024-05-20	47.50	47.50	47.50	47.50	4,043
2024-05-17	46.00	47.50	46.00	47.50	51,126
2024-05-16	43.50	46.00	43.50	46.00	15,963
2024-05-15	42.50	43.50	42.50	43.50	4,838
2024-05-14	42.50	42.50	42.50	42.50	0
2024-05-13	42.50	42.50	42.50	42.50	1,104
2024-05-10	42.50	42.50	42.50	42.50	0
2024-05-09	42.50	42.50	42.50	42.50	4,100
2024-05-08	42.50	45.00	45.00	45.00	96,232
2024-05-07	44.50	47.00	42.50	42.50	41,359
2024-05-06	44.50	44.50	44.50	44.50	0
2024-05-03	36.00	48.00	36.00	44.50	77,812
2024-05-02	35.00	35.00	35.00	35.00	0
2024-05-01	35.00	35.00	35.00	35.00	0
2024-04-30	35.00	35.00	35.00	35.00	0
2024-04-29	35.00	35.00	35.00	35.00	0
2024-04-26	35.00	35.00	35.00	35.00	0
2024-04-25	35.00	35.00	35.00	35.00	0
2024-04-24	35.00	35.00	35.00	35.00	0
2024-04-23	35.00	35.00	35.00	35.00	0
2024-04-22	35.00	35.00	35.00	35.00	0
2024-04-19	35.00	35.00	35.00	35.00	0
2024-04-18	35.00	35.00	35.00	35.00	0
2024-04-17	35.00	35.00	35.00	35.00	0
2024-04-16	35.00	35.00	35.00	35.00	0
2024-04-15	35.00	35.00	33.00	35.00	7
2024-04-12	35.00	35.00	35.00	35.00	0
2024-04-11	35.50	35.50	35.00	35.00	3,000
2024-04-10	35.50	35.50	35.50	35.50	0
2024-04-09	35.50	35.50	35.50	35.50	0
2024-04-08	35.50	35.50	35.50	35.50	0
2024-04-05	35.50	35.50	35.50	35.50	0
2024-04-04	35.50	35.50	35.50	35.50	0
2024-04-03	35.50	35.50	35.50	35.50	1,315
2024-04-02	35.50	35.50	35.50	35.50	930
2024-04-01	35.50	35.50	35.50	35.50	0
2024-03-29	35.50	35.50	35.50	35.50	0
2024-03-28	35.50	35.50	35.50	35.50	10
2024-03-27	35.50	35.50	35.50	35.50	46
2024-03-26	35.50	35.50	35.50	35.50	0
2024-03-25	35.50	35.50	35.50	35.50	0
2024-03-22	35.50	35.50	35.50	35.50	0
2024-03-21	35.50	35.50	35.50	35.50	0
2024-03-20	35.50	35.50	35.50	35.50	0
2024-03-19	35.50	35.50	35.50	35.50	0
2024-03-18	35.50	35.50	35.50	35.50	0
2024-03-15	34.00	35.50	34.00	35.50	10,000
2024-03-14	33.00	34.00	33.00	34.00	5,428
2024-03-13	33.00	33.00	33.00	33.00	0
2024-03-12	33.00	33.00	33.00	33.00	100
2024-03-11	33.00	33.00	33.00	33.00	0
2024-03-08	33.00	33.00	33.00	33.00	0
2024-03-07	33.00	33.00	33.00	33.00	0
2024-03-06	33.00	33.00	33.00	33.00	0
2024-03-05	33.50	33.50	33.00	33.00	4,600
2024-03-04	33.50	33.50	33.50	33.50	0
2024-03-01	33.50	33.50	33.50	33.50	4,000
2024-02-29	33.50	33.50	33.50	33.50	0
2024-02-28	33.50	33.50	33.50	33.50	0
2024-02-27	33.50	33.50	33.50	33.50	0
2024-02-26	33.50	33.50	33.50	33.50	0
2024-02-23	33.50	33.50	33.50	33.50	0
2024-02-22	33.50	33.50	33.50	33.50	0
2024-02-21	34.00	34.00	33.50	33.50	2
2024-02-20	34.00	34.00	34.00	34.00	0
2024-02-19	34.00	34.00	34.00	34.00	0
2024-02-16	34.00	34.00	34.00	34.00	0
2024-02-15	34.00	34.00	34.00	34.00	0
2024-02-14	34.00	34.00	34.00	34.00	0
2024-02-13	34.00	34.00	34.00	34.00	0
2024-02-12	34.00	34.00	34.00	34.00	0
2024-02-09	34.00	34.00	33.00	34.00	27
2024-02-08	34.00	34.00	34.00	34.00	2
2024-02-07	33.50	33.50	33.50	33.50	20,000
2024-02-06	33.50	33.50	33.50	33.50	0
2024-02-05	33.50	33.50	33.50	33.50	0
2024-02-02	34.00	34.00	33.50	33.50	0
2024-02-01	34.00	34.00	34.00	34.00	0
2024-01-31	34.50	35.50	34.00	35.50	0
2024-01-30	34.50	36.50	34.50	36.50	0
2024-01-29	34.50	36.50	34.50	36.50	0
2024-01-26	34.50	36.50	34.50	36.50	0
2024-01-25	34.50	36.50	34.50	36.50	0
2024-01-24	34.50	36.50	34.50	36.50	0
2024-01-23	34.50	36.50	34.50	36.50	10,002
2024-01-22	33.50	37.00	33.50	34.50	16,502
2024-01-19	33.50	34.00	33.50	34.00	0
2024-01-18	33.50	33.50	33.50	33.50	0
2024-01-17	33.50	33.50	33.50	33.50	0
2024-01-16	33.50	33.50	33.50	33.50	2
2024-01-15	33.40	33.50	33.40	33.50	3,565
2024-01-12	33.50	33.50	33.50	33.50	2,219
2024-01-11	33.50	33.50	33.50	33.50	2
2024-01-10	33.50	33.50	33.50	33.50	0
2024-01-09	33.50	33.50	33.50	33.50	0
2024-01-08	33.50	33.50	33.50	33.50	2
2024-01-05	33.50	33.50	33.50	33.50	0
2024-01-04	33.50	33.50	33.50	33.50	0
2024-01-03	33.50	33.50	33.50	33.50	0
2024-01-02	33.50	33.50	33.50	33.50	0
2024-01-01	33.50	33.50	33.50	33.50	0
2023-12-29	33.50	33.50	33.50	33.50	0
2023-12-28	33.50	33.50	33.50	33.50	0
2023-12-27	33.50	33.50	33.50	33.50	0
2023-12-26	33.50	33.50	33.50	33.50	0
2023-12-25	33.50	33.50	33.50	33.50	0
2023-12-22	33.00	33.50	33.00	33.50	6,432
2023-12-21	33.00	33.00	33.00	33.00	12,069
2023-12-20	33.00	33.00	33.00	33.00	0
2023-12-19	33.00	33.00	33.00	33.00	2,500
2023-12-18	33.00	33.00	33.00	33.00	0
2023-12-15	33.00	33.00	33.00	33.00	0
2023-12-14	33.00	33.00	33.00	33.00	2,856
2023-12-13	33.00	33.00	33.00	33.00	0
2023-12-12	33.00	33.00	33.00	33.00	2,850
2023-12-11	33.00	33.00	33.00	33.00	0
2023-12-08	33.00	33.00	33.00	33.00	0
2023-12-07	33.00	33.00	33.00	33.00	8,086
2023-12-06	33.00	33.00	33.00	33.00	0
2023-12-05	33.00	33.00	33.00	33.00	0
2023-12-04	33.00	33.00	33.00	33.00	0
2023-12-01	33.00	33.00	33.00	33.00	0
2023-11-30	33.00	33.00	33.00	33.00	0
2023-11-29	33.00	33.00	33.00	33.00	0
2023-11-28	33.00	33.00	33.00	33.00	0
2023-11-27	33.00	33.00	33.00	33.00	0
2023-11-24	33.00	33.00	33.00	33.00	0
2023-11-23	33.00	33.00	33.00	33.00	0
2023-11-22	33.00	33.00	33.00	33.00	0
2023-11-21	33.00	33.00	33.00	33.00	0
2023-11-20	33.00	33.00	33.00	33.00	0
2023-11-17	33.00	33.00	33.00	33.00	0
2023-11-16	33.00	33.00	33.00	33.00	0
2023-11-15	33.00	33.00	33.00	33.00	0
2023-11-14	33.00	33.00	33.00	33.00	130
2023-11-13	34.00	34.00	33.00	33.00	4,394
2023-11-10	35.50	35.50	34.00	34.00	0
2023-11-09	35.50	35.50	35.50	35.50	104
2023-11-08	37.00	37.00	35.50	35.50	6,210
2023-11-07	37.00	37.00	37.00	37.00	0
2023-11-06	37.00	37.00	37.00	37.00	0
2023-11-03	37.00	37.00	37.00	37.00	0
2023-11-02	37.00	37.00	37.00	37.00	0
2023-11-01	37.00	37.00	37.00	37.00	0
2023-10-31	37.00	37.00	37.00	37.00	0
2023-10-30	37.00	37.00	37.00	37.00	15
2023-10-27	37.00	37.00	37.00	37.00	247
2023-10-26	37.00	37.00	37.00	37.00	0
2023-10-25	37.00	37.00	37.00	37.00	0
2023-10-24	37.00	37.00	37.00	37.00	0
2023-10-23	37.00	37.00	37.00	37.00	0
2023-10-20	37.50	37.50	37.00	37.00	0
2023-10-19	39.50	39.50	37.50	39.50	8,500
2023-10-18	39.50	39.50	39.50	39.50	0
2023-10-17	39.50	39.50	39.50	39.50	0
2023-10-16	39.50	39.50	39.50	39.50	2,500
2023-10-13	39.50	39.50	39.50	39.50	19,919
2023-10-12	39.50	39.50	39.50	39.50	0
2023-10-11	39.50	39.50	39.50	39.50	0
2023-10-10	39.50	39.50	39.50	39.50	0
2023-10-09	39.50	39.50	39.50	39.50	500
2023-10-06	40.50	40.50	39.50	39.50	2,500
2023-10-05	40.50	40.50	40.50	40.50	0
2023-10-04	40.50	40.50	40.50	40.50	0
2023-10-03	40.50	40.50	40.50	40.50	0
2023-10-02	40.50	40.50	40.50	40.50	0
2023-09-29	40.50	40.50	40.50	40.50	0
2023-09-28	40.50	40.50	40.50	40.50	0
2023-09-27	40.50	40.50	40.50	40.50	0
2023-09-26	40.50	40.50	40.50	40.50	0
2023-09-25	40.50	40.50	40.50	40.50	0
2023-09-22	40.50	40.50	40.50	40.50	0
2023-09-21	39.50	41.00	39.50	40.50	15,235
2023-09-20	38.50	39.50	38.50	39.50	13,500
2023-09-19	38.50	38.50	38.50	38.50	45
2023-09-18	36.50	38.50	36.50	38.50	2,000
2023-09-15	36.50	36.50	36.50	36.50	0
2023-09-14	36.50	36.50	36.50	36.50	0
2023-09-13	36.50	36.50	36.50	36.50	0
2023-09-12	36.50	36.50	36.50	36.50	0
2023-09-11	36.50	36.50	36.50	36.50	0
2023-09-08	36.50	36.50	36.50	36.50	0
2023-09-07	36.50	36.50	36.50	36.50	6
2023-09-06	36.50	36.50	36.50	36.50	0
2023-09-05	36.50	36.50	36.50	36.50	0
2023-09-04	36.50	36.50	36.50	36.50	0
2023-09-01	36.50	36.50	36.50	36.50	0
2023-08-31	36.50	36.50	36.50	36.50	0
2023-08-30	36.50	36.50	36.50	36.50	0
2023-08-29	36.50	36.50	36.50	36.50	0
2023-08-28	36.50	36.50	36.50	36.50	0
2023-08-25	36.50	36.50	36.50	36.50	0
2023-08-24	36.50	36.50	36.50	36.50	0
2023-08-23	36.50	36.50	36.50	36.50	0
2023-08-22	36.50	36.50	36.50	36.50	0
2023-08-21	34.50	36.50	34.50	36.50	6,510
2023-08-18	34.50	34.50	34.50	34.50	0
2023-08-17	34.50	34.50	34.50	34.50	2
2023-08-16	34.50	34.50	34.50	34.50	0
2023-08-15	34.50	34.50	34.50	34.50	0
2023-08-14	34.50	34.50	34.50	34.50	0
2023-08-11	34.50	34.50	34.50	34.50	0
2023-08-10	34.50	34.50	34.50	34.50	0
2023-08-09	34.50	34.50	34.50	34.50	0
2023-08-08	34.50	34.50	32.00	34.50	1,500
2023-08-07	34.50	34.50	34.50	34.50	0
2023-08-04	34.50	34.50	34.50	34.50	0
2023-08-03	34.50	34.50	34.50	34.50	0
2023-08-02	34.50	34.50	34.50	34.50	0
2023-08-01	34.50	34.50	34.50	34.50	0
2023-07-31	34.50	34.50	34.50	34.50	0
2023-07-28	34.50	34.50	34.50	34.50	0
2023-07-27	34.50	34.50	34.50	34.50	0
2023-07-26	34.50	34.50	34.50	34.50	2,000
2023-07-25	34.50	34.50	34.50	34.50	0
2023-07-24	34.50	34.50	34.50	34.50	0
2023-07-21	34.50	34.50	34.50	34.50	504
2023-07-20	34.50	34.50	34.50	34.50	500
2023-07-19	34.50	34.50	34.50	34.50	0
2023-07-18	34.50	34.50	34.50	34.50	0
2023-07-17	34.50	34.50	34.50	34.50	0
2023-07-14	34.50	34.50	34.50	34.50	0
2023-07-13	34.50	34.50	34.50	34.50	0
2023-07-12	33.50	34.50	33.50	34.50	0
2023-07-11	32.50	33.50	32.50	33.50	0
2023-07-10	36.50	36.50	32.50	32.50	0
2023-07-07	36.50	36.50	36.50	36.50	66,040
2023-07-06	36.50	36.50	36.50	36.50	0
2023-07-05	36.50	36.50	36.50	36.50	0
2023-07-04	36.50	36.50	36.50	36.50	0
2023-07-03	36.50	36.50	36.50	36.50	0
2023-06-30	36.50	36.50	36.50	36.50	0
2023-06-29	36.50	36.50	36.50	36.50	0
2023-06-28	36.50	36.50	36.50	36.50	0
2023-06-27	36.50	36.50	36.50	36.50	0
2023-06-26	36.50	36.50	36.50	36.50	0
2023-06-23	36.50	36.50	36.50	36.50	0
2023-06-22	36.50	36.50	36.50	36.50	0
2023-06-21	36.50	36.50	36.50	36.50	0
2023-06-20	36.50	35.00	35.00	35.00	1,500
2023-06-19	36.50	36.50	36.50	36.50	2
2023-06-16	36.50	36.50	36.50	36.50	264
2023-06-15	36.50	36.50	36.50	36.50	0
2023-06-14	36.50	36.50	36.50	36.50	0
2023-06-13	36.50	36.50	36.50	36.50	0
2023-06-12	35.00	36.50	35.00	36.50	5,000
2023-06-09	36.50	37.00	35.00	35.00	20,000
2023-06-08	36.50	36.50	36.50	36.50	0
2023-06-07	36.50	36.50	36.50	36.50	0
2023-06-06	36.50	36.50	36.50	36.50	0
2023-06-05	37.50	37.50	36.50	36.50	1,000
2023-06-02	37.50	37.50	37.50	37.50	0
2023-06-01	37.50	37.50	37.50	37.50	0
2023-05-31	37.50	37.50	37.50	37.50	0
2023-05-30	37.50	37.50	37.50	37.50	0
2023-05-29	37.50	37.50	37.50	37.50	0
2023-05-26	37.50	37.50	37.50	37.50	0
2023-05-25	39.50	39.50	37.50	37.50	0
2023-05-24	39.50	39.50	39.50	39.50	0
2023-05-23	37.50	39.50	37.50	39.50	0
2023-05-22	37.50	37.50	37.50	37.50	100
2023-05-19	37.50	37.50	37.50	37.50	0
2023-05-18	37.50	37.50	37.50	37.50	0
2023-05-17	37.50	37.50	37.50	37.50	100
2023-05-16	37.50	37.50	37.50	37.50	0
2023-05-15	37.50	37.50	37.50	37.50	0
2023-05-12	37.50	37.50	37.50	37.50	0
2023-05-11	37.00	37.50	37.00	37.50	6,700
2023-05-10	37.50	37.50	37.50	37.50	0
2023-05-09	37.50	37.50	37.50	37.50	0
2023-05-08	37.50	37.50	37.50	37.50	0
2023-05-05	37.50	37.50	37.50	37.50	1,200
2023-05-04	37.50	37.50	37.50	37.50	0
2023-05-03	37.50	37.50	37.50	37.50	0
2023-05-02	37.50	37.50	37.50	37.50	0
2023-05-01	37.50	37.50	37.50	37.50	0
2023-04-28	37.50	37.50	37.50	37.50	0
2023-04-27	37.50	37.50	37.50	37.50	3
2023-04-26	37.50	37.50	37.50	37.50	675
2023-04-25	37.50	37.50	37.50	37.50	0
2023-04-24	37.50	37.50	37.50	37.50	0
2023-04-21	37.50	37.50	37.50	37.50	0
2023-04-20	37.50	37.50	37.50	37.50	0
2023-04-19	37.50	37.50	37.50	37.50	0
2023-04-18	37.50	37.50	37.50	37.50	0
2023-04-17	37.50	37.50	37.50	37.50	0
2023-04-14	37.50	37.50	37.50	37.50	0
2023-04-13	37.50	37.50	37.50	37.50	0
2023-04-12	37.50	37.50	37.50	37.50	0
2023-04-11	37.50	37.50	37.50	37.50	0
2023-04-10	37.50	37.50	37.50	37.50	0
2023-04-07	37.50	37.50	37.50	37.50	0
2023-04-06	37.50	37.50	37.50	37.50	0
2023-04-05	37.50	37.50	37.50	37.50	0
2023-04-04	37.50	37.50	37.50	37.50	0
2023-04-03	37.50	37.50	37.50	37.50	0
2023-03-31	37.50	37.50	37.00	37.50	5,000
2023-03-30	37.50	37.50	37.50	37.50	0
2023-03-29	37.50	37.50	37.50	37.50	0
2023-03-28	37.60	37.60	37.50	37.50	5,000
2023-03-27	37.50	37.50	37.50	37.50	0
2023-03-24	37.50	37.60	37.60	37.60	1,500
2023-03-23	37.50	37.50	37.50	37.50	0
2023-03-22	37.50	37.50	37.50	37.50	0
2023-03-21	37.50	38.00	37.50	37.50	17,900
2023-03-20	40.00	40.00	37.50	37.50	5,002
2023-03-17	40.00	40.00	40.00	40.00	0
2023-03-16	40.00	40.00	40.00	40.00	930
2023-03-15	40.00	40.00	39.00	40.00	0
2023-03-14	40.00	40.00	40.00	40.00	0
2023-03-13	40.00	38.00	38.00	38.00	5,000
2023-03-10	40.00	40.00	40.00	40.00	0
2023-03-09	40.00	40.00	40.00	40.00	0
2023-03-08	40.00	40.00	40.00	40.00	0
2023-03-07	40.00	40.00	40.00	40.00	0
2023-03-06	40.00	40.00	40.00	40.00	0
2023-03-03	40.00	40.00	40.00	40.00	0
2023-03-02	40.00	40.00	40.00	40.00	0
2023-03-01	40.00	40.00	40.00	40.00	0
2023-02-28	40.00	40.00	40.00	40.00	0
2023-02-27	40.00	40.00	40.00	40.00	0
2023-02-24	41.00	41.00	40.00	40.00	0
2023-02-23	40.00	40.00	40.00	40.00	0
2023-02-22	40.00	40.00	40.00	40.00	0
2023-02-21	40.00	40.00	40.00	40.00	0
2023-02-20	40.00	40.00	40.00	40.00	0
2023-02-17	40.00	40.00	40.00	40.00	0
2023-02-16	40.00	40.00	40.00	40.00	0
2023-02-15	40.00	40.00	40.00	40.00	0
2023-02-14	40.00	40.00	40.00	40.00	0
2023-02-13	40.00	40.00	40.00	40.00	0
2023-02-10	40.00	40.00	40.00	40.00	0
2023-02-09	40.00	40.00	40.00	40.00	0
2023-02-08	40.00	40.00	40.00	40.00	0
2023-02-07	40.00	40.00	40.00	40.00	0
2023-02-06	40.00	40.00	40.00	40.00	0
2023-02-03	40.00	40.00	40.00	40.00	0
2023-02-02	40.00	40.00	40.00	40.00	0
2023-02-01	40.00	40.00	40.00	40.00	200
2023-01-31	40.00	40.00	40.00	40.00	1
2023-01-30	40.00	40.00	40.00	40.00	0
2023-01-27	41.00	41.00	40.00	40.00	2,000
2023-01-26	41.00	41.00	41.00	41.00	0
2023-01-25	43.50	43.50	41.00	41.00	25,000
2023-01-24	43.50	43.50	43.50	43.50	0
2023-01-23	43.50	43.50	43.50	43.50	0
2023-01-20	43.50	43.50	43.50	43.50	0
2023-01-19	43.50	43.50	43.50	43.50	10
2023-01-18	43.50	43.50	43.50	43.50	0
2023-01-17	43.50	43.50	43.50	43.50	0
2023-01-16	43.50	43.50	43.50	43.50	1
2023-01-13	43.50	43.50	43.50	43.50	0
2023-01-12	43.50	43.50	43.50	43.50	4
2023-01-11	43.50	43.50	43.50	43.50	0
2023-01-10	43.50	43.50	43.50	43.50	8
2023-01-09	43.50	43.50	43.50	43.50	0
2023-01-06	43.50	43.50	43.50	43.50	0
2023-01-05	43.50	43.50	43.50	43.50	0
2023-01-04	43.50	43.50	43.50	43.50	0
2023-01-03	43.50	43.50	43.50	43.50	0
2023-01-02	43.50	43.50	43.50	43.50	0
2022-12-30	43.50	43.50	43.50	43.50	0
2022-12-29	43.50	43.50	43.50	43.50	0
2022-12-28	43.50	43.50	43.50	43.50	0
2022-12-27	43.50	43.50	43.50	43.50	0
2022-12-26	43.50	43.50	43.50	43.50	0
2022-12-23	43.50	43.50	43.50	43.50	0
2022-12-22	43.50	43.50	43.50	43.50	0
2022-12-21	43.50	43.50	43.50	43.50	0
2022-12-20	43.50	43.50	43.50	43.50	0
2022-12-19	43.50	43.50	43.50	43.50	0
2022-12-16	43.50	43.50	43.50	43.50	50
2022-12-15	43.50	43.50	43.50	43.50	0
2022-12-14	43.50	43.50	43.50	43.50	0
2022-12-13	43.50	43.50	43.50	43.50	0
2022-12-12	43.50	43.50	43.50	43.50	2
2022-12-09	43.50	43.50	43.50	43.50	5,000
2022-12-08	43.50	43.50	43.50	43.50	4,200
2022-12-07	43.50	43.50	43.50	43.50	0
2022-12-06	42.50	43.50	42.50	43.50	5,000
2022-12-05	42.50	42.50	42.50	42.50	15,019
2022-12-02	42.50	42.50	42.50	42.50	1,250
2022-12-01	42.50	42.50	42.50	42.50	0
2022-11-30	42.50	42.50	42.50	42.50	0
2022-11-29	42.50	42.50	42.50	42.50	0
2022-11-28	42.50	42.50	42.50	42.50	0
2022-11-25	42.50	42.50	42.50	42.50	0
2022-11-24	43.50	43.50	42.50	42.50	4,032
2022-11-23	43.50	43.50	43.50	43.50	0
2022-11-22	43.50	43.50	43.50	43.50	0
2022-11-21	43.50	43.50	43.50	43.50	0
2022-11-18	43.50	43.50	43.50	43.50	0
2022-11-17	43.50	43.50	43.50	43.50	0
2022-11-16	43.50	43.50	43.50	43.50	0
2022-11-15	43.50	43.50	43.50	43.50	0
2022-11-14	43.50	43.50	43.50	43.50	0
2022-11-11	43.50	43.50	43.50	43.50	0
2022-11-10	43.50	43.50	43.50	43.50	0
2022-11-09	43.50	43.50	43.50	43.50	200
2022-11-08	43.50	43.50	43.50	43.50	0
2022-11-07	43.50	43.50	43.50	43.50	0
2022-11-04	43.50	43.50	43.50	43.50	0
2022-11-03	43.50	43.50	43.50	43.50	0
2022-11-02	43.50	43.50	43.50	43.50	0
2022-11-01	43.50	43.50	43.50	43.50	0
2022-10-31	43.50	43.50	43.50	43.50	1,188
2022-10-28	45.50	45.50	45.50	45.50	1,054
2022-10-27	45.50	45.50	45.50	45.50	0
2022-10-26	43.50	45.50	43.50	45.50	15,000
2022-10-25	40.50	43.50	40.50	43.50	2,000
2022-10-24	40.50	40.50	40.50	40.50	0
2022-10-21	40.50	40.50	40.50	40.50	0
2022-10-20	39.50	40.50	39.50	40.50	0
2022-10-19	38.50	39.50	38.50	39.50	0
2022-10-18	38.50	38.50	38.50	38.50	0
2022-10-17	38.50	38.50	38.50	38.50	2
2022-10-14	38.50	38.50	38.50	38.50	0
2022-10-13	38.50	38.50	38.50	38.50	25,000
2022-10-12	38.50	38.50	38.50	38.50	0
2022-10-11	38.50	38.50	38.50	38.50	0
2022-10-10	38.50	38.50	38.50	38.50	0
2022-10-07	38.50	38.50	38.50	38.50	0
2022-10-06	38.50	38.00	38.00	38.50	27,792
2022-10-05	38.50	38.50	38.50	38.50	0
2022-10-04	37.50	38.50	37.50	38.50	5,000
2022-10-03	37.50	37.50	37.50	37.50	0
2022-09-30	37.50	37.50	37.50	37.50	0
2022-09-29	37.50	38.00	37.50	37.50	4,500
2022-09-28	44.00	44.00	37.50	37.50	9,282
2022-09-27	44.00	44.00	44.00	44.00	0
2022-09-26	44.00	44.00	44.00	44.00	0
2022-09-23	44.00	44.00	44.00	44.00	0
2022-09-22	44.00	44.00	44.00	44.00	0
2022-09-21	44.00	44.00	44.00	44.00	0
2022-09-20	44.00	44.00	44.00	44.00	10,000
2022-09-19	44.00	44.00	44.00	44.00	0
2022-09-16	44.00	44.00	44.00	44.00	0
2022-09-15	44.00	44.00	44.00	44.00	0
2022-09-14	44.00	44.00	44.00	44.00	0
2022-09-13	44.00	44.00	44.00	44.00	0
2022-09-12	44.00	44.00	44.00	44.00	500
2022-09-09	44.00	44.00	44.00	44.00	100
2022-09-08	44.00	44.00	44.00	44.00	10,000
2022-09-07	44.00	44.00	44.00	44.00	5,000
2022-09-06	44.00	44.00	44.00	44.00	0
2022-09-05	44.00	44.00	44.00	44.00	0
2022-09-02	44.00	44.00	44.00	44.00	2,000
2022-09-01	44.00	44.00	44.00	44.00	0
2022-08-31	44.00	44.00	44.00	44.00	0
2022-08-30	42.80	42.80	41.60	44.00	6,956
2022-08-29	44.00	44.00	44.00	44.00	0
2022-08-26	44.00	44.00	44.00	44.00	0
2022-08-25	44.00	44.00	44.00	44.00	0
2022-08-24	44.00	44.00	44.00	44.00	0
2022-08-23	44.00	44.00	44.00	44.00	0
2022-08-22	44.00	44.00	44.00	44.00	0
2022-08-19	44.00	44.00	44.00	44.00	0
2022-08-18	44.00	44.00	44.00	44.00	0
2022-08-17	44.00	44.00	44.00	44.00	0
2022-08-16	44.00	44.00	44.00	44.00	0
2022-08-15	44.00	44.00	44.00	44.00	0
2022-08-12	44.00	44.00	40.00	44.00	1,096
2022-08-11	44.00	44.00	44.00	44.00	0
2022-08-10	44.00	44.00	44.00	44.00	0
2022-08-09	44.00	44.00	44.00	44.00	0
2022-08-08	44.00	44.00	44.00	44.00	0
2022-08-05	44.00	44.00	44.00	44.00	0
2022-08-04	44.00	44.00	44.00	44.00	0
2022-08-03	44.00	44.00	44.00	44.00	0
2022-08-02	44.00	44.00	44.00	44.00	0
2022-08-01	44.00	44.00	40.00	44.00	2,500
2022-07-29	44.00	44.00	44.00	44.00	0
2022-07-28	44.00	44.00	44.00	44.00	0
2022-07-27	44.00	44.00	44.00	44.00	0
2022-07-26	44.00	44.00	44.00	44.00	0
2022-07-25	44.00	44.00	44.00	44.00	0
2022-07-22	44.00	44.00	44.00	44.00	100
2022-07-21	44.00	44.00	44.00	44.00	1,000
2022-07-20	44.00	44.00	44.00	44.00	0
2022-07-19	47.50	47.50	44.00	44.00	1,000
2022-07-18	47.50	47.50	47.50	47.50	0
2022-07-15	47.50	47.50	47.50	47.50	0
2022-07-14	47.50	47.50	47.50	47.50	0
2022-07-13	47.50	47.50	47.50	47.50	0
2022-07-12	47.50	47.50	47.50	47.50	0
2022-07-11	47.50	47.50	47.50	47.50	0
2022-07-08	47.50	47.50	47.50	47.50	0
2022-07-07	47.50	47.50	47.50	47.50	7,703
2022-07-06	47.50	47.50	47.50	47.50	9,240
2022-07-05	47.50	47.50	47.50	47.50	0
2022-07-04	47.50	47.50	47.50	47.50	6,765
2022-07-01	47.50	47.50	47.50	47.50	0
2022-06-30	47.50	47.50	47.50	47.50	0
2022-06-29	47.50	47.50	47.50	47.50	0
2022-06-28	47.50	47.50	47.50	47.50	0
2022-06-27	47.50	47.50	47.50	47.50	0
2022-06-24	47.50	47.50	47.50	47.50	0
2022-06-23	47.50	47.50	47.50	47.50	4,803
2022-06-22	47.50	47.50	47.50	47.50	0
2022-06-21	47.50	47.50	47.50	47.50	0
2022-06-20	47.50	47.50	47.50	47.50	0
2022-06-17	47.50	47.50	47.50	47.50	0
2022-06-16	47.50	47.50	47.50	47.50	0
2022-06-15	47.50	47.50	47.50	47.50	0
2022-06-14	47.50	47.50	47.50	47.50	0
2022-06-13	47.50	47.50	47.50	47.50	0
2022-06-10	47.50	47.50	47.50	47.50	0
2022-06-09	47.50	47.50	47.50	47.50	0
2022-06-08	47.50	47.50	47.50	47.50	0
2022-06-07	47.50	47.50	47.50	47.50	0
2022-06-06	47.50	47.50	47.50	47.50	0
2022-06-03	47.50	47.50	47.50	47.50	0
2022-06-02	47.50	47.50	47.50	47.50	0
2022-06-01	47.50	47.50	47.50	47.50	0
2022-05-31	47.50	47.50	47.50	47.50	0
2022-05-30	47.50	47.50	47.50	47.50	0
2022-05-27	47.50	47.50	47.50	47.50	0
2022-05-26	47.50	47.50	47.50	47.50	2,336
2022-05-25	47.50	47.50	47.50	47.50	0
2022-05-24	47.50	47.50	47.50	47.50	0
2022-05-23	47.50	47.50	47.50	47.50	0
2022-05-20	47.50	47.50	47.50	47.50	5,750
2022-05-19	47.50	47.50	47.50	47.50	0
2022-05-18	47.50	47.50	47.50	47.50	0
2022-05-17	47.50	47.50	47.50	47.50	0
2022-05-16	47.50	47.50	47.50	47.50	34,000
2022-05-13	47.50	47.50	47.50	47.50	5,000
2022-05-12	47.50	47.50	47.50	47.50	0
2022-05-11	47.50	47.50	47.50	47.50	0
2022-05-10	47.50	47.50	47.50	47.50	0
2022-05-09	47.50	47.50	47.50	47.50	0
2022-05-06	47.50	47.50	47.50	47.50	0
2022-05-05	47.50	47.50	47.50	47.50	16,873
2022-05-04	47.50	47.50	47.50	47.50	29,658
2022-05-03	47.50	50.00	47.50	47.50	17,106
2022-05-02	47.50	47.50	47.50	47.50	0
2022-04-29	47.50	47.50	47.50	47.50	0
2022-04-28	47.50	47.50	47.50	47.50	0
2022-04-27	52.50	52.50	47.50	47.50	0
2022-04-26	52.50	52.50	52.50	52.50	0
2022-04-25	52.50	52.50	52.50	52.50	0
2022-04-22	52.50	52.50	52.50	52.50	0
2022-04-21	52.50	52.50	52.50	52.50	0
2022-04-20	52.50	52.50	52.50	52.50	0
2022-04-19	52.50	52.50	52.50	52.50	0
2022-04-18	52.50	52.50	52.50	52.50	0
2022-04-15	52.50	52.50	52.50	52.50	0
2022-04-14	52.50	52.50	52.50	52.50	0
2022-04-13	52.50	52.50	52.50	52.50	25,000
2022-04-12	52.50	52.50	52.50	52.50	1,798
2022-04-11	52.50	52.50	52.50	52.50	0
2022-04-08	52.50	52.50	52.50	52.50	0
2022-04-07	52.50	50.00	50.00	52.50	26,748
2022-04-06	52.50	52.50	52.50	52.50	0
2022-04-05	52.50	52.50	52.50	52.50	0
2022-04-04	52.50	52.50	52.50	52.50	0
2022-04-01	52.50	52.50	52.50	52.50	0
2022-03-31	52.50	52.50	52.50	52.50	8,000
2022-03-30	49.00	52.50	49.00	52.50	43,854
2022-03-29	49.00	49.00	49.00	49.00	10,000
2022-03-28	48.50	49.00	48.50	49.00	25,000
2022-03-25	47.50	48.50	47.50	48.50	0
2022-03-24	47.50	47.50	47.50	47.50	0
2022-03-23	47.50	47.50	47.50	47.50	0
2022-03-22	47.50	47.50	47.50	47.50	4,000
2022-03-21	47.50	46.40	46.40	46.40	6,032
2022-03-18	47.50	47.50	47.50	47.50	27,500
2022-03-17	47.50	47.50	47.50	47.50	0
2022-03-16	47.50	47.50	47.50	47.50	0
2022-03-15	47.50	47.50	47.50	47.50	0
2022-03-14	47.50	47.50	47.50	47.50	0
2022-03-11	47.50	47.50	47.50	47.50	0
2022-03-10	47.50	50.00	47.50	47.50	8,791
2022-03-09	43.50	47.50	43.50	47.50	7,500
2022-03-08	43.50	43.50	43.50	43.50	0
2022-03-07	43.50	43.50	43.50	43.50	0
2022-03-04	43.50	43.50	43.50	43.50	2,500
2022-03-03	43.50	43.50	43.50	43.50	0
2022-03-02	43.50	43.50	43.50	43.50	0
2022-03-01	42.50	43.50	42.50	43.50	196
2022-02-28	36.50	42.50	36.50	42.50	79,978
2022-02-25	36.50	36.50	36.50	36.50	14,176
2022-02-24	36.50	36.50	36.50	36.50	0
2022-02-23	38.50	38.50	37.50	37.50	7,000
2022-02-22	38.50	38.50	38.50	38.50	0
2022-02-21	38.50	38.50	38.50	38.50	0
2022-02-18	38.50	38.50	38.50	38.50	0
2022-02-17	38.50	38.50	38.50	38.50	0
2022-02-16	38.50	38.50	38.50	38.50	0
2022-02-15	39.00	39.00	39.00	39.00	0
2022-02-14	39.00	39.00	39.00	39.00	0
2022-02-11	39.00	39.00	39.00	39.00	0
2022-02-10	39.00	39.00	39.00	39.00	10,000
2022-02-09	39.00	39.00	38.00	38.00	1,315
2022-02-08	39.50	39.50	39.50	39.50	0
2022-02-07	42.50	42.50	39.50	39.50	4,000
2022-02-04	42.50	42.50	42.50	42.50	0
2022-02-03	44.00	44.00	42.50	42.50	4,115
2022-02-02	44.00	44.00	44.00	44.00	0
2022-02-01	44.00	44.00	44.00	44.00	0
2022-01-31	44.00	44.00	44.00	44.00	2,396
2022-01-28	44.00	44.00	44.00	44.00	0
2022-01-27	44.00	44.00	44.00	44.00	0
2022-01-26	44.00	44.00	44.00	44.00	0
2022-01-25	44.00	44.00	44.00	44.00	0
2022-01-24	44.00	44.00	44.00	44.00	301
2022-01-21	44.00	44.00	44.00	44.00	0
2022-01-20	44.00	44.00	44.00	44.00	0
2022-01-19	44.00	44.00	44.00	44.00	0
2022-01-18	44.00	44.00	44.00	44.00	7,000
2022-01-17	44.00	44.00	44.00	44.00	0
2022-01-14	44.00	44.00	44.00	44.00	0
2022-01-13	44.00	44.00	44.00	44.00	91
2022-01-12	44.00	44.00	44.00	44.00	0
2022-01-11	44.00	44.00	44.00	44.00	0
2022-01-10	44.00	44.00	44.00	44.00	0
2022-01-07	44.00	44.00	44.00	44.00	0
2022-01-06	44.00	44.00	44.00	44.00	0
2022-01-05	44.00	44.00	44.00	44.00	0
2022-01-04	44.00	44.00	44.00	44.00	3,000
2022-01-03	44.00	44.00	44.00	44.00	0
2021-12-31	44.00	44.00	44.00	44.00	0
2021-12-30	44.00	44.00	44.00	44.00	0
2021-12-29	44.00	44.00	44.00	44.00	0
2021-12-28	44.00	44.00	44.00	44.00	0
2021-12-27	44.00	44.00	44.00	44.00	0
2021-12-24	44.00	44.00	44.00	44.00	0
2021-12-23	44.00	44.00	44.00	44.00	347
2021-12-22	44.00	44.00	44.00	44.00	3,850
2021-12-21	44.00	44.00	44.00	44.00	28,442
2021-12-20	44.00	44.00	44.00	44.00	0
2021-12-17	44.00	44.00	44.00	44.00	3,940
2021-12-16	44.00	44.00	44.00	44.00	0
2021-12-15	44.00	44.00	44.00	44.00	0
2021-12-14	44.00	44.00	44.00	44.00	0
2021-12-13	44.00	44.00	44.00	44.00	5,000
2021-12-10	44.00	44.00	44.00	44.00	4,845
2021-12-09	44.00	44.00	44.00	44.00	0
2021-12-08	43.50	44.00	40.00	44.00	0
2021-12-07	44.00	44.00	44.00	44.00	6,000
2021-12-06	44.00	44.00	44.00	44.00	0
2021-12-03	44.00	44.00	44.00	44.00	0
2021-12-02	44.00	44.00	44.00	44.00	1,500
2021-12-01	44.00	44.00	44.00	44.00	0
2021-11-30	44.00	44.00	44.00	44.00	984
2021-11-29	44.00	44.00	44.00	44.00	5,000
2021-11-26	44.00	44.00	44.00	44.00	0
2021-11-25	44.00	44.00	44.00	44.00	0
2021-11-24	42.50	44.00	42.50	44.00	5,000
2021-11-23	42.50	42.50	42.50	42.50	4,185
2021-11-22	45.50	45.50	42.50	42.50	2,483
2021-11-19	46.50	46.50	45.50	45.50	3
2021-11-18	46.50	46.50	46.50	46.50	0
2021-11-17	46.50	46.50	46.50	46.50	500
2021-11-16	46.50	46.50	46.50	46.50	0
2021-11-15	48.50	48.50	46.50	46.50	2,589
2021-11-12	48.50	48.50	48.50	48.50	0
2021-11-11	48.50	48.50	48.50	48.50	0
2021-11-10	50.00	48.60	48.60	48.50	1,020
2021-11-09	50.00	50.00	50.00	50.00	0
2021-11-08	50.00	50.00	50.00	50.00	0
2021-11-05	50.00	50.00	50.00	50.00	0
2021-11-04	50.00	50.00	50.00	50.00	0
2021-11-03	50.00	50.00	50.00	50.00	0
2021-11-02	50.00	50.00	50.00	50.00	0
2021-11-01	50.00	50.00	50.00	50.00	5,000
2021-10-29	48.60	48.60	48.60	50.00	100
2021-10-28	50.00	50.00	50.00	50.00	0
2021-10-27	50.00	50.00	50.00	50.00	0
2021-10-26	50.00	50.00	50.00	50.00	0
2021-10-25	50.00	50.00	50.00	50.00	2,000
2021-10-22	50.00	50.00	50.00	50.00	0
2021-10-21	50.00	50.00	50.00	50.00	0
2021-10-20	50.00	50.00	50.00	50.00	10,643
2021-10-19	50.00	50.00	50.00	50.00	0
2021-10-18	50.00	50.00	50.00	50.00	0
2021-10-15	50.00	50.00	45.00	50.00	0
2021-10-14	50.00	50.00	50.00	50.00	8,000
2021-10-13	50.00	50.00	50.00	50.00	0
2021-10-12	50.00	50.00	50.00	50.00	0
2021-10-11	50.00	50.00	50.00	50.00	5,000
2021-10-08	50.00	50.00	50.00	50.00	10,739
2021-10-07	50.00	50.00	50.00	50.00	7,500
2021-10-06	50.00	50.00	50.00	50.00	12,709
2021-10-05	50.00	44.20	44.20	50.00	19,094
2021-10-04	47.50	51.50	47.50	50.00	50,234
2021-10-01	45.00	45.00	45.00	45.00	2,000
2021-09-30	45.00	45.00	45.00	45.00	0
2021-09-29	45.00	45.00	45.00	45.00	0
2021-09-28	45.00	45.00	40.00	45.00	0
2021-09-27	45.00	45.00	45.00	45.00	2,440
2021-09-24	45.00	45.00	45.00	45.00	0
2021-09-23	45.00	45.00	45.00	45.00	0

Share	Price	Change
Ethernity Net (ENET)	0.0016	45.45%
GreenRoc Strategic Materials (GROC)	4.80	17.07%
Southern Energy (SOUC)	3.50	16.67%
Empyrean (EME)	0.051	15.91%
Pollen Street (POLN)	943.00	15.71%

Share	Price	Change
Premier African Minerals (PREM)	0.00425	-32%
Mothercare (MTC)	0.09	-18.18%
Orosur Mining (OMI)	16.75	-16.25%
Ingenta (ING)	71.50	-12.8%
Rosslyn Data (RDT)	1.20	-11.11%

Share	Price	Volume
Forgent (FORG)	0.01	2,651,907,874
Premier African Minerals (PREM)	0.00425	1,321,979,480
Empyrean (EME)	0.051	780,027,677
Tower Resources (TRP)	0.0135	713,267,112
Ethernity Net (ENET)	0.0016	640,351,820