Galantas Gold Share History

Galantas Gold Share Price history. The following table shows end-of-day data GAL historical share prices for Galantas Gold, 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.

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

Date	Open	High	Low	Close	Volume
2026-10-22	22.00	22.00	22.00	22.00	43,737
2026-10-21	22.00	22.00	22.00	22.00	4,071
2026-10-20	22.00	22.00	22.00	22.00	24,177
2026-10-19	22.50	22.50	20.50	22.00	126,983
2026-10-16	22.00	22.50	22.00	22.50	115,862
2026-10-15	24.00	24.00	22.00	22.00	143,373
2026-10-14	26.00	26.00	24.00	24.00	52,384
2026-10-13	25.50	25.50	25.50	25.50	13,662
2026-10-12	25.50	25.50	25.50	25.50	20,025
2026-10-09	25.50	25.50	25.50	25.50	24,537
2026-10-08	25.00	24.60	24.60	24.60	23,787
2026-10-07	25.00	25.50	24.50	25.50	23,881
2026-10-06	26.50	27.00	25.00	25.00	41,403
2026-10-05	26.50	26.50	26.00	26.50	60,763
2026-10-02	26.50	26.50	26.50	26.50	14,608
2026-10-01	28.00	28.00	27.00	27.00	23,031
2026-09-30	28.50	28.50	28.00	28.00	33,038
2026-09-29	28.50	28.50	28.50	28.50	60,896
2026-09-28	29.50	29.50	28.50	28.50	143,344
2026-09-25	29.50	29.50	29.50	29.50	19,267
2026-09-24	30.50	30.50	29.50	29.50	38,094
2026-09-23	30.50	30.50	30.50	30.50	31,350
2026-09-22	30.50	30.50	30.50	30.50	9,154
2026-09-21	30.00	30.50	30.00	30.50	91,847
2026-09-18	31.00	31.50	30.00	30.00	144,481
2026-09-17	29.50	32.00	29.00	31.00	150,508
2026-09-16	28.50	32.00	28.50	30.00	94,165
2026-09-15	28.50	29.00	28.50	28.50	15,320
2026-09-14	30.50	30.50	28.50	28.50	317,706
2026-09-11	31.50	31.50	30.50	30.50	81,409
2026-09-10	31.50	31.50	31.50	31.50	39,537
2026-09-09	32.00	32.00	32.00	32.00	15,692
2026-09-08	31.50	32.00	31.50	32.00	152,521
2026-09-07	32.50	32.50	31.50	31.50	112,528
2026-09-04	34.00	34.00	33.00	33.00	90,688
2026-09-03	34.00	35.50	34.00	34.00	209,114
2026-09-02	33.50	34.50	33.00	33.50	42,008
2026-09-01	34.50	35.50	31.50	33.50	357,436
2026-08-31	34.50	34.50	34.50	34.50	0
2026-08-28	36.50	36.50	33.50	34.50	300,367
2026-08-27	32.50	37.50	32.50	36.00	757,167
2026-08-26	31.50	33.00	31.50	32.50	321,785
2026-08-25	31.50	32.50	30.50	31.00	520,159
2026-08-24	28.50	31.00	27.00	31.00	348,199
2026-08-21	26.50	26.80	26.80	26.80	243,234
2026-08-20	23.50	28.00	23.50	26.50	333,472
2026-08-19	23.50	23.50	23.50	23.50	24,050
2026-08-18	23.50	23.50	23.50	23.50	20,639
2026-08-17	24.00	24.00	23.50	23.50	22,015
2026-08-14	24.00	24.00	24.00	24.00	31,777
2026-08-13	24.00	24.00	24.00	24.00	22,598
2026-08-12	24.00	24.00	24.00	24.00	54,138
2026-08-11	25.00	25.00	24.50	24.50	14,030
2026-08-10	24.50	25.00	24.50	25.00	72,591
2026-08-07	24.00	24.50	24.00	24.50	102,366
2026-08-06	24.50	25.00	23.50	24.00	299,877
2026-08-05	21.50	22.50	21.50	22.50	195,717
2026-08-04	20.50	21.00	20.50	21.00	25,587
2026-08-03	20.50	20.50	20.50	20.50	18,831
2026-07-31	21.00	21.50	20.50	20.50	17,430
2026-07-30	20.50	21.00	21.00	21.00	40,913
2026-07-29	21.00	21.00	20.50	20.50	13,423
2026-07-28	21.00	21.00	21.00	21.00	38,552
2026-07-27	20.50	21.50	20.50	21.00	29,607
2026-07-24	21.00	21.50	20.50	20.50	138,312
2026-07-23	22.00	22.00	21.00	21.00	54,907
2026-07-22	22.00	22.00	21.50	21.50	98,077
2026-07-21	19.50	21.50	19.50	21.50	322,818
2026-07-20	19.50	19.50	19.50	19.50	39,288
2026-07-17	20.00	20.50	19.00	19.50	152,825
2026-07-16	21.50	21.50	21.50	21.50	22,340
2026-07-15	22.00	22.00	22.00	22.00	8,257
2026-07-14	22.00	22.00	22.00	22.00	62,892
2026-07-13	21.50	21.50	20.50	21.00	261,504
2026-07-10	22.50	22.50	21.50	21.50	125,702
2026-07-09	22.50	22.50	22.50	22.50	140,111
2026-07-08	23.00	23.00	22.50	22.50	79,582
2026-07-07	25.00	25.00	25.00	25.00	41,659
2026-07-06	25.00	26.00	25.00	25.50	41,322
2026-07-03	25.00	25.00	24.50	25.00	116,780
2026-07-02	25.00	25.00	25.00	25.00	56,623
2026-07-01	24.50	25.00	24.50	25.00	68,533
2026-06-30	25.00	26.00	25.00	25.50	80,411
2026-06-29	25.50	26.00	25.00	25.00	235,246
2026-06-26	25.50	25.50	25.50	25.50	2,638
2026-06-25	24.50	26.00	24.00	25.50	176,222
2026-06-24	26.50	29.00	24.50	24.50	407,322
2026-06-23	26.50	26.00	26.00	26.00	88,566
2026-06-22	28.50	28.50	27.50	28.50	89,151
2026-06-19	26.00	26.50	26.00	26.50	116,404
2026-06-18	25.00	25.00	24.50	24.50	99,112
2026-06-17	24.50	24.50	24.50	24.50	220,989
2026-06-16	24.50	24.50	24.50	24.50	125,159
2026-06-15	25.50	25.50	24.50	24.50	74,370
2026-06-12	23.50	24.00	23.50	24.00	110,426
2026-06-11	22.00	23.00	22.00	23.00	299,933
2026-06-10	23.50	24.00	21.50	24.00	432,558
2026-06-09	25.50	25.50	24.50	24.50	123,329
2026-06-08	25.00	25.50	23.50	25.50	274,008
2026-06-05	26.00	27.00	26.00	26.00	146,363
2026-06-04	27.50	27.50	25.50	26.00	145,040
2026-06-03	27.00	28.00	26.50	27.50	154,744
2026-06-02	27.00	27.00	27.00	27.00	54,056
2026-06-01	28.00	28.00	27.00	27.00	76,140
2026-05-29	29.00	29.50	28.00	28.50	669,640
2026-05-28	26.00	29.50	23.50	29.50	783,921
2026-05-27	25.50	26.00	25.50	26.00	81,248
2026-05-26	26.00	26.00	24.50	25.50	159,542
2026-05-25	26.00	26.00	26.00	26.00	0
2026-05-22	26.00	26.00	26.00	26.00	40,063
2026-05-21	27.00	28.50	26.00	26.00	171,104
2026-05-20	25.00	27.00	24.50	27.00	162,600
2026-05-19	26.00	27.00	25.00	25.00	246,378
2026-05-18	28.50	28.50	26.00	26.00	146,931
2026-05-15	28.50	28.00	28.00	28.00	78,201
2026-05-14	29.00	29.00	28.50	28.50	206,442
2026-05-13	29.50	29.50	29.00	29.00	328,408
2026-05-12	29.50	31.50	29.50	30.50	293,090
2026-05-11	33.50	33.50	29.50	29.50	904,361
2026-05-08	28.00	35.50	28.00	34.50	795,246
2026-05-07	26.00	28.50	23.50	28.00	751,692
2026-05-06	24.50	29.50	22.50	23.00	1,376,864
2026-05-05	38.00	40.00	19.00	21.50	1,492,482
2026-05-04	39.00	39.00	39.00	39.00	0
2026-05-01	35.00	39.00	39.00	39.00	348,068
2026-04-30	35.00	35.00	35.00	35.00	29,293
2026-04-29	34.50	36.50	33.50	35.00	119,025
2026-04-28	35.50	35.50	32.50	35.50	199,526
2026-04-27	36.50	36.50	34.00	35.50	102,940
2026-04-24	36.50	36.50	36.50	36.50	2,406
2026-04-23	36.50	36.50	35.50	36.50	87,493
2026-04-22	37.00	37.00	37.00	37.00	27,647
2026-04-21	38.00	38.00	34.50	37.00	100,096
2026-04-20	39.00	39.00	38.00	38.00	93,307
2026-04-17	36.50	39.00	36.50	39.00	259,304
2026-04-16	37.50	37.50	34.00	36.50	103,520
2026-04-15	39.50	38.00	38.00	38.00	231,149
2026-04-14	38.50	40.50	38.50	39.50	211,746
2026-04-13	35.00	37.00	35.00	37.00	134,018
2026-04-10	33.50	37.00	33.50	37.00	536,865
2026-04-09	35.50	35.50	31.50	32.50	227,722
2026-04-08	36.00	37.50	36.00	36.00	172,314
2026-04-07	35.50	36.00	35.00	35.00	330,957
2026-04-06	36.00	36.00	36.00	36.00	0
2026-04-03	36.00	36.00	36.00	36.00	0
2026-04-02	36.00	38.00	34.50	36.00	163,701
2026-04-01	33.50	39.00	33.50	38.00	291,444
2026-03-31	31.00	33.50	30.00	33.50	527,620
2026-03-30	37.00	36.00	36.00	36.00	112,908
2026-03-27	33.50	37.50	33.50	37.00	141,631
2026-03-26	31.50	35.00	31.50	33.50	80,985
2026-03-25	31.00	37.00	31.00	33.50	478,161
2026-03-24	32.00	32.00	30.50	30.50	73,266
2026-03-23	33.00	32.00	32.00	32.00	110,733
2026-03-20	32.50	34.50	32.50	33.50	81,190
2026-03-19	30.00	34.50	29.00	32.50	650,060
2026-03-18	37.00	37.00	36.50	36.50	50,217
2026-03-17	36.00	35.00	31.50	35.00	361,764
2026-03-16	38.00	42.50	36.00	36.00	286,780
2026-03-13	37.50	42.50	37.00	38.00	366,006
2026-03-12	40.50	40.50	32.50	37.50	777,571
2026-03-11	49.00	49.00	38.50	42.50	836,590
2026-03-10	63.50	54.50	54.50	54.50	768,281
2026-03-09	57.50	68.50	53.00	63.50	2,247,111
2026-03-06	39.50	62.00	52.50	62.00	2,912,980
2026-03-05	31.00	39.50	31.00	39.50	906,185
2026-03-04	27.50	31.00	27.50	31.00	368,665
2026-03-03	29.50	28.00	28.00	28.00	596,292
2026-03-02	27.50	32.50	27.50	29.50	615,630
2026-02-27	27.50	27.50	27.00	27.50	221,141
2026-02-26	26.50	27.60	26.00	27.60	217,827
2026-02-25	28.50	28.50	26.50	26.50	345,900
2026-02-24	26.00	29.50	27.50	27.50	862,036
2026-02-23	21.50	27.00	22.00	27.00	935,745
2026-02-20	20.00	21.50	20.00	21.50	278,010
2026-02-19	19.00	20.00	19.00	20.00	44,301
2026-02-18	18.00	19.00	18.00	19.00	210,277
2026-02-17	17.50	18.00	17.50	18.00	311,932
2026-02-16	16.50	17.50	16.50	17.50	389,763
2026-02-13	16.50	16.50	16.50	16.50	362,072
2026-02-12	17.00	17.50	16.50	16.50	1,164,435
2026-02-11	19.00	18.50	17.50	17.50	252,907
2026-02-10	20.50	18.90	18.90	18.90	207,090
2026-02-09	21.00	21.50	20.50	20.50	384,770
2026-02-06	22.00	22.00	21.00	21.00	161,272
2026-02-05	21.00	22.50	21.00	22.00	419,802
2026-02-04	19.50	21.50	19.50	21.00	162,627
2026-02-03	17.00	19.50	17.00	19.50	259,848
2026-02-02	18.00	18.50	17.00	18.50	268,378
2026-01-30	18.50	19.50	19.50	19.50	149,332
2026-01-29	19.50	20.00	18.50	18.50	391,259
2026-01-28	19.00	22.50	19.00	19.50	530,480
2026-01-27	18.75	19.00	18.75	19.00	136,758
2026-01-26	19.00	19.00	17.00	18.00	507,244
2026-01-23	18.50	20.00	18.50	19.00	320,889
2026-01-22	20.50	20.50	18.50	18.50	361,496
2026-01-21	22.00	22.00	20.50	20.50	161,958
2026-01-20	23.00	24.00	20.50	21.00	481,076
2026-01-19	24.00	24.00	22.50	23.00	480,896
2026-01-16	23.50	24.00	23.50	24.00	284,380
2026-01-15	25.50	25.50	23.00	23.50	288,488
2026-01-14	25.00	27.50	25.00	25.00	599,582
2026-01-13	19.50	26.00	26.00	26.00	1,279,250
2026-01-12	19.50	19.00	19.00	19.00	831,840
2026-01-09	23.00	23.00	18.50	18.50	1,110,373
2026-01-08	29.50	32.00	21.00	23.00	2,352,259
2026-01-07	11.50	27.80	27.80	27.80	8,554,208
2026-01-06	7.75	10.25	7.75	10.25	413,035
2026-01-05	6.50	7.75	6.50	7.75	163,374
2026-01-02	7.00	7.00	6.50	6.50	190,888
2026-01-01	7.00	7.00	7.00	7.00	0
2025-12-31	6.25	7.00	6.25	7.00	42,915
2025-12-30	4.25	6.25	4.25	6.25	660,544
2025-12-29	3.75	3.75	3.75	3.75	66,544
2025-12-26	3.75	3.75	3.75	3.75	0
2025-12-25	3.75	3.75	3.75	3.75	0
2025-12-24	3.75	3.75	3.75	3.75	0
2025-12-23	3.75	3.75	3.75	3.75	344,452
2025-12-22	3.75	4.00	3.75	3.75	6,721
2025-12-19	3.75	3.75	3.75	3.75	555
2025-12-18	3.75	3.75	3.75	3.75	1,394
2025-12-17	3.75	3.75	3.75	3.75	153,808
2025-12-16	3.75	3.75	3.75	3.75	6,561
2025-12-15	3.75	3.75	3.75	3.75	98,343
2025-12-12	4.25	4.25	3.75	3.75	79,503
2025-12-11	4.25	4.25	4.25	4.25	405
2025-12-10	4.25	4.25	4.25	4.25	11,457
2025-12-09	4.25	4.25	4.25	4.25	260,484
2025-12-08	4.25	4.25	4.25	4.25	1,383
2025-12-05	4.25	4.25	4.25	4.25	25,238
2025-12-04	4.25	4.25	4.25	4.25	8,435
2025-12-03	4.25	4.25	4.25	4.25	5,649
2025-12-02	4.25	4.25	4.25	4.25	46,279
2025-12-01	4.25	4.25	4.25	4.25	37,691
2025-11-28	4.25	4.25	4.25	4.25	1,554
2025-11-27	4.25	4.25	4.25	4.25	19,290
2025-11-26	4.25	4.25	4.25	4.25	1,870
2025-11-25	4.50	4.50	4.25	4.25	165,828
2025-11-24	4.75	4.75	4.50	4.50	27,269
2025-11-21	4.75	4.75	4.75	4.75	169
2025-11-20	4.75	4.75	4.75	4.75	2,768
2025-11-19	4.75	4.75	4.75	4.75	34,570
2025-11-18	5.25	5.25	4.75	4.75	264,378
2025-11-17	5.25	5.25	5.25	5.25	30,796
2025-11-14	5.25	5.25	5.25	5.25	16,362
2025-11-13	5.25	5.25	5.25	5.25	2,223
2025-11-12	5.25	5.25	5.25	5.25	106,021
2025-11-11	5.25	5.25	5.25	5.25	478
2025-11-10	5.25	5.25	5.25	5.25	143,817
2025-11-07	5.25	5.25	5.25	5.25	800
2025-11-06	5.25	5.25	5.25	5.25	201
2025-11-05	5.25	5.25	5.25	5.25	20,099
2025-11-04	5.25	5.25	5.25	5.25	55
2025-11-03	5.25	5.25	5.25	5.25	611
2025-10-31	5.25	5.25	5.25	5.25	211
2025-10-30	5.25	5.25	5.25	5.25	55
2025-10-29	5.25	5.25	5.25	5.25	20,668
2025-10-28	6.00	6.00	5.25	5.25	119,596
2025-10-27	6.00	6.00	6.00	6.00	18,475
2025-10-24	6.25	6.25	6.00	6.00	56,144
2025-10-23	6.25	6.25	6.25	6.25	15,608
2025-10-22	6.25	6.25	6.00	6.25	181,107
2025-10-21	6.50	6.50	6.25	6.25	42,638
2025-10-20	6.25	6.50	6.25	6.50	25,121
2025-10-17	6.25	6.25	6.25	6.25	37,225
2025-10-16	6.50	6.50	6.25	6.25	40,175
2025-10-15	7.25	7.25	6.50	6.50	224,915
2025-10-14	7.25	7.25	7.25	7.25	69,465
2025-10-13	7.38	7.38	7.25	7.25	267,921
2025-10-10	7.63	7.63	7.38	7.38	38,170
2025-10-09	6.75	7.75	6.75	7.75	245,541
2025-10-08	6.25	6.75	6.25	6.75	38,702
2025-10-07	5.65	6.25	5.65	6.25	119,617
2025-10-06	5.40	5.40	5.40	5.40	54,933
2025-10-03	4.50	5.00	4.50	5.00	386,656
2025-10-02	4.50	4.50	4.50	4.50	6,254
2025-10-01	4.75	4.75	4.50	4.50	43,385
2025-09-30	4.75	4.75	4.75	4.75	77
2025-09-29	4.75	4.75	4.75	4.75	192,753
2025-09-26	5.25	5.25	4.75	4.75	69,117
2025-09-25	5.50	5.50	5.50	5.50	115,217
2025-09-24	5.50	5.50	5.50	5.50	179,777
2025-09-23	5.00	5.50	5.00	5.50	325,245
2025-09-22	4.75	5.00	4.75	5.00	202,968
2025-09-19	4.50	4.50	4.50	4.50	1,453
2025-09-18	4.50	4.50	4.50	4.50	845
2025-09-17	4.50	4.50	4.50	4.50	22,813
2025-09-16	4.50	4.50	4.50	4.50	23,046
2025-09-15	5.10	5.10	4.50	4.50	56,385
2025-09-12	5.75	5.75	5.10	5.10	480,289
2025-09-11	5.75	5.75	5.75	5.75	50,247
2025-09-10	4.75	5.50	4.75	5.50	33,018
2025-09-09	4.50	4.75	4.50	4.75	123,119
2025-09-08	4.50	4.50	4.50	4.50	263,680
2025-09-05	4.00	4.50	4.00	4.50	167,737
2025-09-04	3.50	4.00	3.50	4.00	38,556
2025-09-03	3.50	3.50	3.50	3.50	6,948
2025-09-02	3.50	3.50	3.50	3.50	87,763
2025-09-01	3.50	3.50	3.50	3.50	2,937
2025-08-29	3.50	3.50	3.50	3.50	42,941
2025-08-28	3.50	3.50	3.50	3.50	2,601
2025-08-27	3.50	3.50	3.50	3.50	0
2025-08-26	3.50	3.50	3.50	3.50	5,694
2025-08-25	3.50	3.50	3.50	3.50	0
2025-08-22	3.50	3.50	3.50	3.50	9,111
2025-08-21	3.50	3.50	3.50	3.50	0
2025-08-20	3.50	3.50	3.50	3.50	18,581
2025-08-19	3.50	3.50	3.50	3.50	112,478
2025-08-18	3.50	3.50	3.50	3.50	170,626
2025-08-15	3.50	3.50	3.50	3.50	24,228
2025-08-14	3.50	3.50	3.50	3.50	38,704
2025-08-13	3.75	3.75	3.50	3.50	231,506
2025-08-12	3.65	3.75	3.65	3.75	79,534
2025-08-11	3.50	3.65	3.50	3.65	197,065
2025-08-08	3.25	3.50	3.25	3.50	176,418
2025-08-07	3.25	3.25	3.25	3.25	992
2025-08-06	3.25	3.25	3.25	3.25	66,303
2025-08-05	3.25	3.25	3.25	3.25	8,357
2025-08-04	3.50	3.50	3.25	3.25	86,366
2025-08-01	3.50	3.50	3.50	3.50	52,500
2025-07-31	3.50	3.50	3.50	3.50	1,587
2025-07-30	3.50	3.50	3.25	3.50	192,565
2025-07-29	3.50	3.50	3.50	3.50	5,276
2025-07-28	3.50	3.50	3.50	3.50	125,309
2025-07-25	3.85	3.85	3.50	3.50	5,000
2025-07-24	3.60	3.60	3.60	3.60	11,736
2025-07-23	3.60	3.60	3.60	3.60	1,786
2025-07-22	3.60	3.60	3.60	3.60	0
2025-07-21	3.60	3.60	3.60	3.60	50,007
2025-07-18	3.60	3.60	3.60	3.60	10,000
2025-07-17	3.60	3.60	3.60	3.60	2,000
2025-07-16	3.60	3.60	3.60	3.60	13,488
2025-07-15	3.85	3.85	3.60	3.60	23,695
2025-07-14	3.50	3.60	3.50	3.60	41,971
2025-07-11	3.60	3.60	3.25	3.25	33,491
2025-07-10	3.60	3.90	3.60	3.60	53,017
2025-07-09	3.25	3.60	3.25	3.60	15,238
2025-07-08	3.25	3.25	3.25	3.25	42,459
2025-07-07	3.25	3.25	3.25	3.25	10,544
2025-07-04	3.25	3.25	3.25	3.25	33,857
2025-07-03	3.25	3.25	3.25	3.25	32,844
2025-07-02	3.25	3.25	3.25	3.25	5,915
2025-07-01	3.35	3.35	3.25	3.25	45,845
2025-06-30	3.35	3.35	3.35	3.35	7,276
2025-06-27	4.25	4.25	3.35	3.35	393,285
2025-06-26	3.75	4.25	3.75	4.25	34,825
2025-06-25	3.75	3.75	3.75	3.75	1,488
2025-06-24	3.75	3.75	3.75	3.75	3,147
2025-06-23	3.75	3.75	3.75	3.75	11,025
2025-06-20	3.75	3.75	3.75	3.75	587
2025-06-19	3.75	3.75	3.75	3.75	14,900
2025-06-18	3.75	3.75	3.75	3.75	12,195
2025-06-17	3.75	3.75	3.75	3.75	52
2025-06-16	3.75	3.75	3.75	3.75	466
2025-06-13	3.75	3.75	3.75	3.75	591
2025-06-12	4.25	4.25	3.75	3.75	80,365
2025-06-11	4.50	4.50	4.25	4.25	79,922
2025-06-10	5.75	5.75	4.75	4.75	158,102
2025-06-09	5.50	6.00	5.50	5.75	194,874
2025-06-06	4.75	5.50	4.75	5.50	10,797
2025-06-05	3.75	4.75	3.75	4.75	160,836
2025-06-04	3.75	3.75	3.75	3.75	36,357
2025-06-03	3.75	3.75	3.75	3.75	21,469
2025-06-02	3.50	3.75	3.50	3.75	28,131
2025-05-30	3.50	3.50	3.50	3.50	5,234
2025-05-29	3.50	3.50	3.50	3.50	0
2025-05-28	3.50	3.50	3.50	3.50	100
2025-05-27	3.50	3.50	3.50	3.50	9,530
2025-05-26	3.85	3.85	3.85	3.85	0
2025-05-23	3.50	3.50	3.50	3.50	78,276
2025-05-22	3.50	3.50	3.50	3.50	57,935
2025-05-21	3.50	3.50	3.50	3.50	548
2025-05-20	3.50	3.50	3.50	3.50	0
2025-05-19	3.50	3.50	3.50	3.50	22,822
2025-05-16	3.50	3.50	3.50	3.50	9,277
2025-05-15	3.50	3.50	3.50	3.50	0
2025-05-14	3.50	3.50	3.50	3.50	15,404
2025-05-13	3.50	3.50	3.50	3.50	51,166
2025-05-12	3.00	3.50	3.00	3.50	126,608
2025-05-09	3.00	3.00	3.00	3.00	59,434
2025-05-08	3.00	3.00	3.00	3.00	24,053
2025-05-07	3.00	3.00	3.00	3.00	47,193
2025-05-06	3.00	3.00	3.00	3.00	36,412
2025-05-05	2.63	2.63	2.63	2.63	0
2025-05-02	3.00	3.00	3.00	3.00	45,300
2025-05-01	3.00	3.00	3.00	3.00	603
2025-04-30	3.00	3.00	3.00	3.00	14,015
2025-04-29	3.50	3.50	3.50	3.50	16,879
2025-04-28	3.50	3.50	3.50	3.50	13,984
2025-04-25	3.50	3.50	3.50	3.50	14,850
2025-04-24	3.25	3.50	3.25	3.50	13,984
2025-04-23	3.75	3.75	3.25	3.25	217,234
2025-04-22	4.25	4.25	3.75	3.75	214,609
2025-04-21	4.25	4.25	4.25	4.25	0
2025-04-18	4.25	4.25	4.25	4.25	0
2025-04-17	4.25	4.25	4.25	4.25	5,440
2025-04-16	4.25	4.25	4.25	4.25	54,750
2025-04-15	4.25	4.25	4.25	4.25	1,461
2025-04-14	4.25	4.25	4.00	4.25	31,894
2025-04-11	4.25	4.25	4.25	4.25	18,315
2025-04-10	4.25	4.25	4.25	4.25	359
2025-04-09	4.25	4.25	4.25	4.25	14,289
2025-04-08	4.25	4.25	4.25	4.25	28,495
2025-04-07	4.25	4.25	4.25	4.25	12,144
2025-04-04	4.50	4.50	4.50	4.50	530
2025-04-03	4.50	4.50	4.50	4.50	652
2025-04-02	4.50	4.50	4.50	4.50	15,614
2025-04-01	5.00	5.00	4.50	4.50	86,159
2025-03-31	5.00	5.00	5.00	5.00	196,734
2025-03-28	5.00	5.00	5.00	5.00	6,994
2025-03-27	4.50	5.00	4.50	5.00	945,656
2025-03-26	4.50	4.50	4.50	4.50	0
2025-03-25	4.50	4.50	4.50	4.50	19,694
2025-03-24	4.50	4.50	4.50	4.50	27,155
2025-03-21	4.75	4.75	4.50	4.50	46,717
2025-03-20	4.75	4.75	4.75	4.75	5,333
2025-03-19	4.75	4.75	4.75	4.75	7,946
2025-03-18	4.75	4.75	4.75	4.75	0
2025-03-17	5.00	5.00	4.75	4.75	6,106
2025-03-14	5.25	5.25	5.00	5.00	30,834
2025-03-13	5.25	5.25	5.00	5.25	6,686
2025-03-12	5.25	5.25	5.25	5.25	27,997
2025-03-11	5.00	5.25	5.00	5.25	121,192
2025-03-10	4.75	5.00	4.75	5.00	32,319
2025-03-07	4.50	4.50	4.50	4.50	44,849
2025-03-06	3.25	4.25	3.25	4.25	51,219
2025-03-05	3.25	3.25	3.25	3.25	14,586
2025-03-04	3.25	3.25	3.25	3.25	40,092
2025-03-03	3.25	3.25	3.25	3.25	19,090
2025-02-28	3.25	3.25	3.25	3.25	18,303
2025-02-27	3.25	3.25	3.25	3.25	14,885
2025-02-26	3.25	3.25	3.25	3.25	29,406
2025-02-25	3.25	3.25	3.25	3.25	64,089
2025-02-24	3.50	3.50	3.25	3.25	5,460
2025-02-21	3.50	3.50	3.50	3.50	42,395
2025-02-20	3.50	3.50	3.50	3.50	22,008
2025-02-19	2.60	4.25	2.60	3.50	523,399
2025-02-18	2.60	2.60	2.60	2.60	0
2025-02-17	2.60	2.60	2.60	2.60	23,153
2025-02-14	2.60	2.60	2.60	2.60	4,275
2025-02-13	2.60	2.60	2.60	2.60	42,958
2025-02-12	2.60	2.60	2.60	2.60	17,735
2025-02-11	2.60	2.60	2.60	2.60	233
2025-02-10	2.60	2.60	2.25	2.25	94,875
2025-02-07	2.60	2.60	2.60	2.60	13,000
2025-02-06	2.60	2.60	2.60	2.60	16,706
2025-02-05	2.60	2.60	2.60	2.60	55,720
2025-02-04	2.60	2.60	2.60	2.60	0
2025-02-03	2.60	2.60	2.60	2.60	0
2025-01-31	2.60	2.60	2.60	2.60	333
2025-01-30	2.75	2.75	2.60	2.60	12,341
2025-01-29	2.75	2.75	2.75	2.75	2,500
2025-01-28	2.75	2.75	2.75	2.75	6,086
2025-01-27	2.75	2.75	2.75	2.75	2,480
2025-01-24	2.75	2.75	2.75	2.75	700
2025-01-23	2.75	2.75	2.75	2.75	0
2025-01-22	2.75	2.75	2.75	2.75	64,159
2025-01-21	2.75	2.75	2.75	2.75	0
2025-01-20	2.75	2.75	2.75	2.75	0
2025-01-17	2.75	2.75	2.75	2.75	1,954
2025-01-16	2.75	2.75	2.75	2.75	3,000
2025-01-15	2.75	2.75	2.75	2.75	17,334
2025-01-14	2.75	2.75	2.75	2.75	197
2025-01-13	2.75	2.75	2.75	2.75	243
2025-01-10	2.75	2.75	2.75	2.75	0
2025-01-09	2.75	2.75	2.75	2.75	17,000
2025-01-08	2.75	2.75	2.75	2.75	3,096
2025-01-07	2.75	2.75	2.75	2.75	43,765
2025-01-06	2.75	3.00	2.75	2.75	7,847
2025-01-03	3.25	3.25	3.25	3.25	10,139
2025-01-02	3.25	3.25	3.25	3.25	521
2025-01-01	3.25	3.25	3.25	3.25	0
2024-12-31	3.50	3.50	3.25	3.25	20,000
2024-12-30	3.50	3.50	3.50	3.50	46,346
2024-12-27	3.75	3.75	3.50	3.50	4,913
2024-12-26	3.75	3.75	3.75	3.75	0
2024-12-25	3.75	3.75	3.75	3.75	0
2024-12-24	3.75	3.75	3.75	3.75	0
2024-12-23	4.00	4.00	3.75	3.75	3,000
2024-12-20	4.00	4.00	4.00	4.00	480,399
2024-12-19	4.00	4.00	4.00	4.00	7,489
2024-12-18	4.00	4.00	4.00	4.00	0
2024-12-17	4.00	4.00	4.00	4.00	27,000
2024-12-16	4.00	4.00	4.00	4.00	0
2024-12-13	4.00	4.00	4.00	4.00	0
2024-12-12	4.00	4.00	4.00	4.00	250
2024-12-11	4.00	4.00	4.00	4.00	742
2024-12-10	4.00	4.00	4.00	4.00	1,171
2024-12-09	4.25	4.25	4.00	4.00	90,649
2024-12-06	4.25	4.25	4.25	4.25	1,314
2024-12-05	4.25	4.25	4.25	4.25	13,852
2024-12-04	4.25	4.25	4.25	4.25	10,520
2024-12-03	4.25	4.25	4.25	4.25	8,000
2024-12-02	4.25	4.25	4.25	4.25	11,727
2024-11-29	4.25	4.25	4.25	4.25	4
2024-11-28	4.25	4.25	4.25	4.25	589
2024-11-27	4.50	4.50	4.25	4.25	204
2024-11-26	4.88	4.88	4.88	4.88	0
2024-11-25	5.38	5.38	4.88	4.88	75,141
2024-11-22	5.38	5.38	5.38	5.38	47,058
2024-11-21	5.38	5.38	5.38	5.38	10,569
2024-11-20	5.38	5.38	5.38	5.38	1,043
2024-11-19	5.38	5.38	5.38	5.38	26,092
2024-11-18	5.38	5.38	5.38	5.38	49,844
2024-11-15	5.63	5.63	5.38	5.38	7,891
2024-11-14	5.75	5.75	5.63	5.63	2,454
2024-11-13	5.75	5.75	5.75	5.75	2,250
2024-11-12	5.75	5.75	5.75	5.75	0
2024-11-11	5.75	5.75	5.75	5.75	4,294
2024-11-08	5.75	5.75	5.75	5.75	13
2024-11-07	5.75	5.75	5.75	5.75	0
2024-11-06	5.75	5.75	5.75	5.75	533
2024-11-05	5.75	5.75	5.75	5.75	1,181
2024-11-04	6.00	6.00	5.75	5.75	24
2024-11-01	6.00	6.00	6.00	6.00	33,647
2024-10-31	6.50	6.50	6.00	6.00	12,336
2024-10-30	6.50	6.50	6.50	6.50	8,255
2024-10-29	6.50	6.50	6.50	6.50	24,894
2024-10-28	6.50	6.50	6.50	6.50	1,527
2024-10-25	6.50	6.50	6.50	6.50	1,720
2024-10-24	6.25	6.50	6.25	6.50	26,847
2024-10-23	6.50	6.50	6.25	6.25	44,012
2024-10-22	6.50	6.50	6.50	6.50	67
2024-10-21	6.50	6.50	6.50	6.50	92,419
2024-10-18	6.50	6.50	6.50	6.50	8,870
2024-10-17	6.50	6.50	6.50	6.50	0
2024-10-16	6.50	6.50	6.50	6.50	4,535
2024-10-15	6.50	6.50	6.50	6.50	15,000
2024-10-14	6.50	6.50	6.50	6.50	599
2024-10-11	6.50	6.50	6.50	6.50	8,155
2024-10-10	6.50	6.50	6.50	6.50	24,364
2024-10-09	6.50	6.50	6.50	6.50	5,160
2024-10-08	6.63	6.63	6.63	6.63	5,707
2024-10-07	6.63	6.63	6.63	6.63	57,174
2024-10-04	6.63	6.63	6.63	6.63	2,804
2024-10-03	6.63	6.63	6.63	6.63	0
2024-10-02	6.63	6.63	6.63	6.63	20,223
2024-10-01	6.63	6.63	6.63	6.63	206
2024-09-30	6.63	6.63	6.63	6.63	0
2024-09-27	6.63	6.63	6.63	6.63	9,143
2024-09-26	6.63	6.63	6.63	6.63	11,531
2024-09-25	6.25	6.63	5.75	6.63	58,045
2024-09-24	5.50	5.50	5.50	5.50	44,734
2024-09-23	5.50	5.50	5.50	5.50	10,739
2024-09-20	5.50	5.50	5.50	5.50	20,083
2024-09-19	5.50	5.50	5.50	5.50	39,689
2024-09-18	5.50	5.50	5.50	5.50	16
2024-09-17	5.25	5.50	5.25	5.50	107,979
2024-09-16	5.75	5.75	5.25	5.25	134,403
2024-09-13	5.50	5.75	5.50	5.75	80,366
2024-09-12	5.75	5.75	5.50	5.50	145,165
2024-09-11	6.50	6.50	5.75	5.75	5,503
2024-09-10	6.50	6.50	6.50	6.50	28
2024-09-09	6.75	6.75	6.50	6.50	7,602
2024-09-06	6.75	6.75	6.75	6.75	4,000
2024-09-05	6.75	6.75	6.75	6.75	22,809
2024-09-04	6.75	6.75	6.75	6.75	91,745
2024-09-03	6.75	6.75	6.50	6.50	19,800
2024-09-02	6.75	6.75	6.75	6.75	7,520
2024-08-30	6.50	6.50	6.50	6.50	6,919
2024-08-29	6.50	6.50	6.50	6.50	26,100
2024-08-28	6.50	6.50	6.50	6.50	75,274
2024-08-27	7.25	7.25	6.50	6.50	46,692
2024-08-26	7.25	7.25	7.25	7.25	0
2024-08-23	7.50	7.50	7.25	7.25	17,698
2024-08-22	7.50	7.50	7.50	7.50	31,150
2024-08-21	7.75	7.75	7.50	7.50	156
2024-08-20	7.25	7.75	7.25	7.75	0
2024-08-19	7.25	7.25	7.25	7.25	0
2024-08-16	7.25	7.25	7.25	7.25	18,570
2024-08-15	8.00	8.00	7.25	7.25	21,376
2024-08-14	8.25	8.25	8.25	8.25	30,009
2024-08-13	8.25	8.25	8.25	8.25	173
2024-08-12	8.25	8.25	8.25	8.25	6,059
2024-08-09	7.75	8.25	7.75	8.25	6,420
2024-08-08	7.75	7.75	7.75	7.75	6,281
2024-08-07	7.75	7.75	7.75	7.75	4,185
2024-08-06	7.50	7.75	7.50	7.75	5,901
2024-08-05	8.50	8.50	7.75	7.75	12,243
2024-08-02	8.50	8.50	8.50	8.50	10,564
2024-08-01	8.50	8.50	8.50	8.50	76,871
2024-07-31	9.00	9.00	8.50	8.50	23,952
2024-07-30	9.00	9.00	9.00	9.00	959
2024-07-29	9.00	9.00	9.00	9.00	393
2024-07-26	9.00	9.00	9.00	9.00	0
2024-07-25	9.00	9.00	9.00	9.00	0
2024-07-24	9.00	9.00	9.00	9.00	10,802
2024-07-23	9.00	9.00	9.00	9.00	17,623
2024-07-22	9.00	9.00	9.00	9.00	2,222
2024-07-19	9.00	9.00	9.00	9.00	10,268
2024-07-18	9.00	9.00	9.00	9.00	10,870
2024-07-17	9.00	9.00	9.00	9.00	5,530
2024-07-16	9.00	9.00	9.00	9.00	4,480
2024-07-15	9.00	9.00	9.00	9.00	21,650
2024-07-12	7.50	9.00	7.50	9.00	55,485
2024-07-11	7.50	7.50	7.50	7.50	40,434
2024-07-10	7.50	7.50	7.50	7.50	16,700
2024-07-09	7.50	7.50	7.50	7.50	29,817
2024-07-08	7.50	7.50	7.50	7.50	25,339
2024-07-05	7.50	7.50	7.50	7.50	87,453
2024-07-04	7.50	7.75	7.50	7.75	45,000
2024-07-03	7.50	7.50	7.50	7.50	35,730
2024-07-02	7.75	7.75	7.25	7.50	42,860
2024-07-01	8.50	8.50	7.75	7.75	14,776
2024-06-28	8.50	8.50	8.50	8.50	1,015
2024-06-27	8.75	8.75	8.50	8.50	29,711
2024-06-26	9.50	9.50	8.75	8.75	34,634
2024-06-25	10.50	10.50	9.50	9.50	39,655
2024-06-24	10.50	10.50	10.50	10.50	31,701
2024-06-21	8.75	10.75	8.75	10.50	137,120
2024-06-20	8.75	8.75	8.75	8.75	1,078
2024-06-19	8.75	8.75	8.75	8.75	47,535
2024-06-18	8.63	8.75	8.63	8.75	13,775
2024-06-17	8.63	8.63	8.63	8.63	2,322
2024-06-14	8.63	8.63	8.63	8.63	27,096
2024-06-13	9.25	9.25	8.63	8.63	25,251
2024-06-12	9.25	9.25	9.25	9.25	2,739
2024-06-11	9.50	9.50	9.25	9.25	28,212
2024-06-10	9.50	9.50	9.50	9.50	1,048
2024-06-07	9.50	9.50	9.50	9.50	8,679
2024-06-06	9.50	9.50	9.50	9.50	276
2024-06-05	9.50	9.50	9.50	9.50	7
2024-06-04	9.50	9.50	9.50	9.50	28,327
2024-06-03	9.50	9.50	9.50	9.50	55,444
2024-05-31	9.50	9.50	9.50	9.50	1,300
2024-05-30	9.50	9.50	9.50	9.50	87,305
2024-05-29	10.50	10.50	9.50	9.50	12,476
2024-05-28	12.00	12.00	11.00	11.00	38,079
2024-05-27	11.00	11.00	11.00	11.00	0
2024-05-24	11.00	11.00	11.00	11.00	3,008
2024-05-23	11.00	11.00	11.00	11.00	34,597
2024-05-22	10.50	11.50	10.50	11.50	87,407
2024-05-21	9.50	10.50	9.50	10.50	7,695
2024-05-20	9.50	9.50	9.50	9.50	15,170
2024-05-17	9.50	9.50	9.50	9.50	60,177
2024-05-16	9.50	9.50	9.50	9.50	193
2024-05-15	9.50	9.50	9.50	9.50	13,367
2024-05-14	9.50	9.50	9.50	9.50	4,725
2024-05-13	11.75	11.75	9.50	9.50	281,858
2024-05-10	11.75	11.75	11.75	11.75	23,411
2024-05-09	11.75	11.75	11.75	11.75	17,000
2024-05-08	12.00	12.00	11.75	11.75	1,721
2024-05-07	12.50	12.50	12.00	12.00	4,514
2024-05-06	12.50	12.50	12.50	12.50	0
2024-05-03	12.50	12.50	12.50	12.50	0
2024-05-02	12.50	12.50	12.50	12.50	16,254
2024-05-01	12.50	12.50	12.50	12.50	8,187
2024-04-30	12.50	12.50	12.50	12.50	0
2024-04-29	12.50	12.50	12.50	12.50	20
2024-04-26	12.50	12.50	12.50	12.50	7,970
2024-04-25	12.50	12.50	12.50	12.50	10,000
2024-04-24	12.50	12.50	12.50	12.50	6,075
2024-04-23	12.50	12.50	12.50	12.50	3,150
2024-04-22	12.50	12.50	12.50	12.50	26,744
2024-04-19	13.00	13.00	12.50	12.50	25,355
2024-04-18	13.00	13.00	13.00	13.00	9
2024-04-17	13.50	13.50	13.00	13.00	32,635
2024-04-16	14.00	14.00	13.50	13.50	43,002
2024-04-15	15.00	15.00	14.00	14.00	33,477
2024-04-12	12.00	15.50	12.00	15.00	140,156
2024-04-11	12.00	12.00	12.00	12.00	52,791
2024-04-10	12.00	12.00	12.00	12.00	44,133
2024-04-09	11.25	12.50	11.25	12.00	85,184
2024-04-08	11.25	11.25	11.00	11.25	0
2024-04-05	11.25	11.25	11.25	11.25	7,739
2024-04-04	11.25	11.25	11.25	11.25	6,820
2024-04-03	11.00	11.25	11.00	11.25	32,092
2024-04-02	10.25	11.00	10.25	11.00	22,213
2024-04-01	10.25	10.25	10.25	10.25	0
2024-03-29	10.25	10.25	10.25	10.25	0
2024-03-28	9.50	10.25	9.50	10.25	10,164
2024-03-27	9.50	9.50	9.50	9.50	1,500
2024-03-26	9.50	9.50	9.50	9.50	400
2024-03-25	9.50	9.50	9.50	9.50	0
2024-03-22	10.00	10.00	9.50	9.50	0
2024-03-21	10.00	10.00	10.00	10.00	3,118
2024-03-20	10.00	10.00	10.00	10.00	0
2024-03-19	10.00	10.00	10.00	10.00	0
2024-03-18	10.00	10.00	10.00	10.00	2,007
2024-03-15	10.00	10.00	10.00	10.00	11,097
2024-03-14	10.00	10.00	10.00	10.00	18,294
2024-03-13	10.00	10.00	10.00	10.00	2,745
2024-03-12	10.00	10.00	10.00	10.00	37,762
2024-03-11	10.00	10.00	10.00	10.00	0
2024-03-08	10.00	10.00	10.00	10.00	23,418
2024-03-07	9.50	10.00	9.50	10.00	32,417
2024-03-06	9.50	9.50	9.50	9.50	18,458
2024-03-05	8.25	9.50	8.25	9.50	87,850
2024-03-04	8.00	8.00	8.00	8.00	77,173
2024-03-01	8.00	8.00	8.00	8.00	16,346
2024-02-29	8.00	8.00	8.00	8.00	56
2024-02-28	8.00	8.00	8.00	8.00	4,488
2024-02-27	8.00	8.00	8.00	8.00	4,123
2024-02-26	8.00	8.00	8.00	8.00	0
2024-02-23	8.00	8.00	8.00	8.00	5,048
2024-02-22	8.50	8.50	8.00	8.00	13,864
2024-02-21	8.50	8.50	8.50	8.50	25,108
2024-02-20	8.50	8.50	8.50	8.50	5,213
2024-02-19	9.25	9.25	8.50	8.50	28,766
2024-02-16	9.25	9.25	9.25	9.25	43,946
2024-02-15	9.50	9.50	9.25	9.25	7,224
2024-02-14	9.50	9.50	9.50	9.50	5,672
2024-02-13	9.50	9.50	9.50	9.50	5,659
2024-02-12	9.50	9.50	9.50	9.50	11,110
2024-02-09	9.50	9.50	9.50	9.50	0
2024-02-08	9.50	9.50	9.50	9.50	4,593
2024-02-07	9.50	9.50	9.50	9.50	9,180
2024-02-06	9.75	9.75	9.50	9.50	20,037
2024-02-05	10.00	10.00	10.00	10.00	29,638
2024-02-02	10.50	10.50	10.00	10.00	54,212
2024-02-01	10.50	10.50	10.50	10.50	0
2024-01-31	10.50	10.50	10.50	10.50	17,772
2024-01-30	10.50	10.50	10.50	10.50	12
2024-01-29	11.00	11.00	11.00	11.00	5,994
2024-01-26	11.00	11.00	11.00	11.00	0
2024-01-25	11.50	11.50	11.00	11.00	1,574
2024-01-24	11.50	11.50	11.50	11.50	2,405
2024-01-23	11.50	11.00	11.00	11.00	86,706
2024-01-22	11.50	11.50	11.50	11.50	0
2024-01-19	11.50	11.50	11.50	11.50	1,143
2024-01-18	11.50	11.50	11.50	11.50	100
2024-01-17	12.25	12.25	11.50	11.50	11,620
2024-01-16	12.50	12.50	12.25	12.25	17,041
2024-01-15	13.00	13.00	12.50	12.50	5,852
2024-01-12	12.50	12.50	12.50	12.50	8,293
2024-01-11	12.50	12.50	12.50	12.50	15,411
2024-01-10	13.50	13.50	12.50	12.50	3,403
2024-01-09	14.00	14.00	13.50	13.50	2,250
2024-01-08	14.00	14.00	14.00	14.00	79
2024-01-05	14.00	14.00	14.00	14.00	404
2024-01-04	14.00	14.00	14.00	14.00	4,879
2024-01-03	14.00	14.00	14.00	14.00	11,782
2024-01-02	14.00	14.00	14.00	14.00	6,597
2024-01-01	14.00	14.00	14.00	14.00	0
2023-12-29	14.00	14.00	14.00	14.00	786
2023-12-28	14.00	14.00	14.00	14.00	3,944
2023-12-27	14.00	14.00	14.00	14.00	160,333
2023-12-26	14.00	14.00	14.00	14.00	0
2023-12-25	14.00	14.00	14.00	14.00	0
2023-12-22	14.00	14.00	14.00	14.00	0
2023-12-21	14.00	14.00	14.00	14.00	500
2023-12-20	14.00	14.00	14.00	14.00	0
2023-12-19	14.00	14.00	14.00	14.00	15,500
2023-12-18	13.75	14.00	13.75	14.00	2,500
2023-12-15	13.75	13.75	13.75	13.75	17,698
2023-12-14	13.75	13.75	13.75	13.75	5,534
2023-12-13	13.75	13.75	13.75	13.75	0
2023-12-12	13.75	13.75	13.75	13.75	4,363
2023-12-11	13.75	13.75	13.75	13.75	2,862
2023-12-08	14.25	14.25	14.25	14.25	1
2023-12-07	14.25	14.25	14.25	14.25	22,249
2023-12-06	14.25	14.25	14.25	14.25	23,684
2023-12-05	13.25	14.25	13.25	14.25	43,501
2023-12-04	13.25	13.25	13.25	13.25	23,235
2023-12-01	13.25	13.25	13.25	13.25	33,709
2023-11-30	13.25	13.25	13.25	13.25	8,540
2023-11-29	13.25	13.25	13.25	13.25	6,669
2023-11-28	13.25	13.25	13.25	13.25	6,102
2023-11-27	13.25	13.25	13.25	13.25	880
2023-11-24	13.25	13.25	13.25	13.25	3,932
2023-11-23	13.25	13.25	13.25	13.25	0
2023-11-22	13.25	13.25	13.25	13.25	7,437
2023-11-21	13.00	13.25	13.00	13.25	12,455
2023-11-20	13.00	13.00	13.00	13.00	11,642
2023-11-17	13.00	13.00	13.00	13.00	63,247
2023-11-16	13.00	13.00	13.00	13.00	10,736
2023-11-15	13.00	13.00	13.00	13.00	7,311
2023-11-14	13.00	13.00	13.00	13.00	18,924
2023-11-13	13.00	13.00	13.00	13.00	0
2023-11-10	13.25	13.25	13.00	13.00	6,493
2023-11-09	12.75	14.00	14.00	14.00	103,955
2023-11-08	12.00	12.75	12.00	12.75	5,984
2023-11-07	11.50	12.00	11.50	12.00	20,516
2023-11-06	11.50	11.50	11.50	11.50	2,086
2023-11-03	11.75	11.75	11.50	11.50	600
2023-11-02	11.75	11.75	11.75	11.75	20,168
2023-11-01	11.75	11.75	11.75	11.75	1,984
2023-10-31	11.75	11.75	11.75	11.75	20,376
2023-10-30	11.75	11.75	11.75	11.75	8,770
2023-10-27	11.75	11.75	11.75	11.75	500
2023-10-26	11.75	11.75	11.75	11.75	1,078
2023-10-25	11.75	11.75	11.75	11.75	1
2023-10-24	11.75	11.75	11.75	11.75	0
2023-10-23	12.25	12.25	11.75	11.75	7,166
2023-10-20	12.50	12.50	11.75	11.75	13,191
2023-10-19	12.50	12.75	12.50	12.50	20,040
2023-10-18	12.50	12.50	12.50	12.50	20,321
2023-10-17	12.50	12.50	12.50	12.50	2,655
2023-10-16	12.50	12.50	12.50	12.50	15,082
2023-10-13	12.25	12.25	12.25	12.25	39,983
2023-10-12	12.25	12.25	12.25	12.25	4,538
2023-10-11	12.50	12.50	11.75	12.25	25,000
2023-10-10	12.25	12.25	12.25	12.25	20
2023-10-09	12.25	12.25	12.25	12.25	489
2023-10-06	13.00	13.00	12.25	12.25	39,950
2023-10-05	13.00	13.00	13.00	13.00	0
2023-10-04	13.00	13.00	13.00	13.00	6,293
2023-10-03	12.50	13.00	12.50	13.00	36,126
2023-10-02	13.25	13.25	12.50	12.50	27,804
2023-09-29	13.25	13.25	13.25	13.25	500
2023-09-28	13.75	13.75	13.25	13.25	18,135
2023-09-27	13.75	13.75	13.75	13.75	14,000
2023-09-26	13.75	13.75	13.75	13.75	9,642
2023-09-25	13.75	13.75	13.75	13.75	1,798
2023-09-22	13.75	14.00	13.75	14.00	15,249
2023-09-21	13.75	13.75	13.75	13.75	6,736
2023-09-20	13.75	13.75	13.75	13.75	500
2023-09-19	13.75	13.75	13.75	13.75	12,718
2023-09-18	13.75	13.75	13.75	13.75	4,500
2023-09-15	13.75	14.00	13.75	14.00	31,432
2023-09-14	13.75	13.75	13.75	13.75	0
2023-09-13	14.25	14.25	13.75	13.75	63,748
2023-09-12	14.25	14.25	14.25	14.25	0
2023-09-11	14.25	14.25	14.25	14.25	3,794
2023-09-08	14.50	14.50	14.25	14.25	501
2023-09-07	15.50	15.50	14.50	14.50	6,340
2023-09-06	15.50	15.50	15.50	15.50	31,458
2023-09-05	15.50	15.50	15.50	15.50	5,796
2023-09-04	15.50	15.50	15.50	15.50	3,756
2023-09-01	15.50	15.50	15.50	15.50	15,167
2023-08-31	15.50	15.50	15.50	15.50	6,460
2023-08-30	15.50	15.50	15.50	15.50	963
2023-08-29	15.50	15.50	15.50	15.50	30,731
2023-08-28	15.50	15.50	15.50	15.50	0
2023-08-25	15.50	15.50	15.50	15.50	1
2023-08-24	15.50	15.50	15.50	15.50	4,187
2023-08-23	16.50	16.50	15.50	15.50	63,179
2023-08-22	16.50	16.50	16.50	16.50	1,526
2023-08-21	16.50	16.50	16.50	16.50	1,529
2023-08-18	16.50	16.50	16.50	16.50	419
2023-08-17	16.50	16.50	16.50	16.50	1,780
2023-08-16	16.50	16.50	16.50	16.50	0
2023-08-15	17.00	17.00	16.50	16.50	3,805
2023-08-14	17.00	17.00	17.00	17.00	28,911
2023-08-11	17.00	17.00	17.00	17.00	7,550
2023-08-10	16.50	17.00	16.50	17.00	19,466
2023-08-09	18.50	18.50	16.50	16.50	36,400
2023-08-08	18.50	18.50	18.50	18.50	3,632
2023-08-07	18.50	18.50	18.50	18.50	5,523
2023-08-04	18.50	19.00	18.50	19.00	34,930
2023-08-03	19.25	19.25	18.50	18.50	1,135
2023-08-02	19.25	19.25	19.25	19.25	4,417
2023-08-01	18.50	19.25	18.50	19.25	53,135
2023-07-31	19.00	19.00	18.50	18.50	12,333
2023-07-28	17.00	19.00	17.00	19.00	44,463
2023-07-27	17.00	17.00	17.00	17.00	36,004
2023-07-26	17.00	17.00	17.00	17.00	0
2023-07-25	17.00	17.00	17.00	17.00	57,613
2023-07-24	17.00	17.00	17.00	17.00	0
2023-07-21	17.00	17.00	17.00	17.00	18,238
2023-07-20	17.00	17.00	17.00	17.00	2,862
2023-07-19	17.00	17.00	17.00	17.00	6,082
2023-07-18	16.25	16.75	16.25	16.75	45,565
2023-07-17	15.75	15.75	15.75	15.75	16,594
2023-07-14	15.75	15.75	15.75	15.75	8,657
2023-07-13	15.75	15.75	15.75	15.75	10,523
2023-07-12	15.75	15.75	15.75	15.75	4,479
2023-07-11	15.75	15.75	15.75	15.75	11,262
2023-07-10	15.75	15.75	15.75	15.75	38,365
2023-07-07	15.50	15.50	15.50	15.50	3,291
2023-07-06	15.50	15.50	15.50	15.50	12,282
2023-07-05	15.50	15.50	15.50	15.50	18,379
2023-07-04	15.50	15.50	15.00	15.50	2,084
2023-07-03	15.50	15.50	15.50	15.50	2,588
2023-06-30	15.50	15.50	15.50	15.50	1,755
2023-06-29	15.50	15.50	15.50	15.50	0
2023-06-28	15.50	15.50	15.50	15.50	10,540
2023-06-27	15.50	15.50	15.50	15.50	0
2023-06-26	15.50	15.50	15.50	15.50	2,000
2023-06-23	15.00	15.50	15.00	15.50	22,162
2023-06-22	14.75	15.00	14.75	15.00	3,000
2023-06-21	14.00	14.50	14.00	14.50	17,607
2023-06-20	15.25	15.25	14.50	14.50	25,232
2023-06-19	16.50	16.50	15.25	15.25	108,452
2023-06-16	16.50	16.50	16.50	16.50	293
2023-06-15	17.25	17.25	16.50	16.50	17,785
2023-06-14	17.50	17.50	17.25	17.25	62,155
2023-06-13	17.50	17.50	17.50	17.50	939
2023-06-12	17.50	17.50	17.50	17.50	10,701
2023-06-09	17.50	17.50	17.50	17.50	0
2023-06-08	17.50	17.50	17.50	17.50	11,682
2023-06-07	17.50	17.50	17.50	17.50	0
2023-06-06	17.50	17.50	17.50	17.50	500
2023-06-05	17.50	17.50	17.50	17.50	9,217
2023-06-02	17.50	17.50	17.50	17.50	24,498
2023-06-01	17.50	17.50	17.50	17.50	878
2023-05-31	17.50	17.50	17.50	17.50	23,333
2023-05-30	18.00	18.00	17.50	17.50	1,836
2023-05-29	18.00	18.00	18.00	18.00	0
2023-05-26	18.00	18.00	18.00	18.00	2,000
2023-05-25	18.00	18.00	18.00	18.00	10
2023-05-24	18.00	18.00	18.00	18.00	31,637
2023-05-23	18.00	18.00	18.00	18.00	26,864
2023-05-22	18.50	18.50	18.00	18.00	7,517
2023-05-19	18.50	18.50	18.50	18.50	645
2023-05-18	18.50	18.50	18.50	18.50	5,301
2023-05-17	18.50	18.50	18.50	18.50	12,320
2023-05-16	19.50	19.50	18.50	18.50	101,411
2023-05-15	19.50	20.40	19.50	19.50	2,628
2023-05-12	19.10	19.10	19.10	19.10	4,611
2023-05-11	19.10	19.10	19.10	19.10	724
2023-05-10	21.50	21.50	19.10	19.10	205,752
2023-05-09	21.50	21.50	21.50	21.50	4,071
2023-05-08	21.50	21.50	21.50	21.50	0
2023-05-05	21.50	21.50	21.50	21.50	24,175
2023-05-04	22.00	22.00	21.50	21.50	2,249
2023-05-03	22.50	22.50	22.00	22.00	7,008
2023-05-02	23.50	23.50	22.50	22.50	15,623
2023-05-01	23.50	23.50	23.50	23.50	0
2023-04-28	23.50	23.50	23.50	23.50	6,179
2023-04-27	23.50	23.50	23.50	23.50	20,287
2023-04-26	23.50	23.50	23.50	23.50	11,640
2023-04-25	23.50	23.50	23.50	23.50	7,332
2023-04-24	24.50	24.50	23.50	23.50	25,093
2023-04-21	24.50	24.50	24.50	24.50	2,125
2023-04-20	24.50	24.50	24.50	24.50	7,714
2023-04-19	25.00	25.00	23.50	24.50	35,010
2023-04-18	25.00	25.00	25.00	25.00	36,506
2023-04-17	25.50	25.50	25.00	25.00	55,058
2023-04-14	25.00	26.00	25.00	25.50	65,463
2023-04-13	23.70	25.00	23.70	25.00	71,444
2023-04-12	24.20	24.20	23.70	23.70	92,502
2023-04-11	24.20	24.20	24.20	24.20	6,358
2023-04-10	23.70	23.70	23.70	23.70	0
2023-04-07	23.70	23.70	23.70	23.70	0
2023-04-06	23.70	23.70	23.70	23.70	7,475
2023-04-05	20.90	23.70	20.90	23.70	106,106
2023-04-04	19.75	20.90	19.75	20.90	60,457
2023-04-03	19.50	19.75	19.50	19.75	7,698
2023-03-31	19.75	19.75	19.75	19.75	7,380
2023-03-30	19.25	19.75	19.25	19.75	23,274
2023-03-29	19.25	19.25	19.25	19.25	154,389
2023-03-28	19.75	19.75	19.25	19.25	41,969
2023-03-27	19.75	20.00	20.00	20.00	74,020
2023-03-24	20.50	20.50	19.50	19.75	36,844
2023-03-23	21.00	21.00	20.50	20.50	23,239
2023-03-22	21.00	21.00	21.00	21.00	1,465
2023-03-21	21.00	22.00	22.00	22.00	11,484
2023-03-20	19.50	21.50	19.50	21.00	139,853
2023-03-17	19.50	19.50	19.50	19.50	28,937
2023-03-16	21.50	21.50	19.50	19.50	96,578
2023-03-15	21.50	21.50	21.50	21.50	3,895
2023-03-14	21.50	21.50	21.50	21.50	3,010
2023-03-13	21.50	21.50	21.50	21.50	14,990
2023-03-10	21.50	21.50	21.50	21.50	43,366
2023-03-09	21.50	21.50	21.50	21.50	0
2023-03-08	21.50	21.50	21.50	21.50	2,115
2023-03-07	21.50	21.50	21.50	21.50	6,367
2023-03-06	22.00	22.00	21.50	21.50	9,852
2023-03-03	22.50	22.50	22.00	22.00	21,800
2023-03-02	23.00	23.00	22.50	22.50	18,841
2023-03-01	23.50	23.50	23.00	23.00	16,835
2023-02-28	23.50	23.50	23.50	23.50	11,420
2023-02-27	22.50	23.50	22.50	23.50	48,443
2023-02-24	22.25	22.50	22.25	22.50	61,218
2023-02-23	22.50	22.50	22.25	22.25	19,902
2023-02-22	22.50	22.50	22.50	22.50	407
2023-02-21	22.50	22.50	22.50	22.50	7,043
2023-02-20	22.50	22.50	22.50	22.50	3,187
2023-02-17	22.50	22.50	22.50	22.50	28,247
2023-02-16	22.50	22.50	22.50	22.50	40,067
2023-02-15	23.50	23.50	22.50	22.50	17,929
2023-02-14	24.50	24.50	23.50	23.50	64,165
2023-02-13	26.50	26.50	25.00	25.00	22,643
2023-02-10	26.50	26.50	26.50	26.50	9,889
2023-02-09	27.00	27.00	26.50	26.50	30,985
2023-02-08	27.00	27.00	27.00	27.00	200
2023-02-07	27.00	27.00	27.00	27.00	13,312
2023-02-06	26.50	26.50	26.50	27.00	74,541
2023-02-03	26.50	26.50	26.50	26.50	2,803
2023-02-02	26.50	26.50	26.50	26.50	19,173
2023-02-01	27.00	27.00	26.50	26.50	14,290
2023-01-31	27.50	27.50	27.00	27.00	19,129
2023-01-30	28.25	28.25	27.50	27.50	15,370
2023-01-27	28.50	28.50	28.25	28.25	28,018
2023-01-26	29.50	29.50	28.50	28.50	35,798
2023-01-25	29.50	29.50	29.50	29.50	3,029
2023-01-24	29.50	29.50	29.50	29.50	25,644
2023-01-23	29.50	29.50	29.50	29.50	16,836
2023-01-20	29.50	29.50	29.50	29.50	70,454
2023-01-19	29.50	29.50	29.50	29.50	3,683
2023-01-18	29.00	29.50	29.00	29.50	668
2023-01-17	29.00	29.00	29.00	29.00	1,167
2023-01-16	29.00	29.00	29.00	29.00	27,778
2023-01-13	29.50	29.50	29.50	29.50	19,297
2023-01-12	31.00	31.00	29.50	29.50	14,333
2023-01-11	31.00	31.00	31.00	31.00	262
2023-01-10	31.00	31.00	31.00	31.00	12,739
2023-01-09	31.50	31.50	31.00	31.00	15,507
2023-01-06	32.00	32.00	32.00	32.00	3,389
2023-01-05	32.50	32.50	32.00	32.00	22,051
2023-01-04	33.50	33.50	32.50	32.50	79,293
2023-01-03	33.50	33.50	33.50	33.50	471
2023-01-02	33.50	33.50	33.50	33.50	0
2022-12-30	33.00	33.50	33.00	33.50	4,456
2022-12-29	33.50	33.50	33.00	33.00	8,205
2022-12-28	32.00	33.50	32.00	33.50	14,952
2022-12-27	32.00	32.00	32.00	32.00	0
2022-12-26	32.00	32.00	32.00	32.00	0
2022-12-23	32.00	32.00	32.00	32.00	4,654
2022-12-22	32.00	32.00	32.00	32.00	24,227
2022-12-21	32.50	32.50	32.00	32.00	10,978
2022-12-20	32.50	32.50	32.50	32.50	12,066
2022-12-19	32.50	32.50	32.50	32.50	1,796
2022-12-16	34.50	34.50	32.50	32.50	14,025
2022-12-15	34.50	34.50	34.50	34.50	14,704
2022-12-14	33.50	34.50	33.50	34.50	32,676
2022-12-13	33.50	33.50	33.50	33.50	63,181
2022-12-12	34.50	34.50	33.50	33.50	45,143
2022-12-09	34.50	34.50	34.50	34.50	26,454
2022-12-08	34.50	34.50	34.50	34.50	5
2022-12-07	34.50	34.50	34.50	34.50	3,571
2022-12-06	34.50	34.50	34.50	34.50	2,422
2022-12-05	34.50	34.50	34.50	34.50	6,106
2022-12-02	33.50	34.50	33.50	34.50	41,079
2022-12-01	33.00	33.50	33.00	33.50	8,655
2022-11-30	33.50	33.50	33.00	33.00	24,353
2022-11-29	34.50	34.50	34.50	34.50	48,220
2022-11-28	34.50	34.50	34.50	34.50	10,917
2022-11-25	33.50	34.50	33.50	34.50	5,013
2022-11-24	33.00	33.50	33.00	33.50	70,424
2022-11-23	33.50	33.50	33.00	33.00	18,387
2022-11-22	33.00	33.50	33.00	33.50	88,765
2022-11-21	33.00	33.00	33.00	33.00	13,534
2022-11-18	33.00	33.00	33.00	33.00	10,954
2022-11-17	33.00	33.00	33.00	33.00	1,973
2022-11-16	33.00	33.00	33.00	33.00	45,097
2022-11-15	33.00	33.00	33.00	33.00	1,883
2022-11-14	33.50	33.50	33.50	33.50	73,517
2022-11-11	33.50	33.50	33.50	33.50	128,902
2022-11-10	33.50	33.50	33.50	33.50	190,123
2022-11-09	33.00	33.50	33.00	33.50	348,440
2022-11-08	32.50	32.50	32.50	32.50	100,922
2022-11-07	32.50	32.50	32.50	32.50	13,461
2022-11-04	32.50	32.50	32.50	32.50	4,132
2022-11-03	32.50	32.50	32.50	32.50	35,953
2022-11-02	32.50	32.50	32.50	32.50	25,055
2022-11-01	33.00	33.00	32.50	32.50	18,016
2022-10-31	33.00	33.00	33.00	33.00	80,080
2022-10-28	33.00	33.00	33.00	33.00	84,523
2022-10-27	33.00	33.50	33.00	33.00	109,569
2022-10-26	33.00	33.00	33.00	33.00	8,930
2022-10-25	33.00	33.00	33.00	33.00	32,866
2022-10-24	34.00	34.00	33.00	33.00	132,022
2022-10-21	35.25	35.25	34.00	34.00	53,215
2022-10-20	35.50	35.00	35.00	35.00	8,325
2022-10-19	36.00	36.00	35.50	35.50	36,000
2022-10-18	36.50	36.50	36.00	36.00	819
2022-10-17	36.50	36.50	36.50	36.50	15,228
2022-10-14	36.50	36.50	36.50	36.50	22,475
2022-10-13	37.00	37.00	36.50	36.50	4,512
2022-10-12	37.00	37.00	37.00	37.00	3,718
2022-10-11	37.50	37.50	37.00	37.00	18,008
2022-10-10	37.50	37.50	37.50	37.50	17,979
2022-10-07	37.50	37.50	37.50	37.50	23,967
2022-10-06	38.00	38.00	37.50	37.50	87,334
2022-10-05	39.00	39.00	38.00	38.00	49,047
2022-10-04	29.50	40.90	29.50	39.00	172,439
2022-10-03	29.50	29.50	29.50	29.50	2,757
2022-09-30	29.00	29.50	29.00	29.50	10,685
2022-09-29	28.50	29.00	28.50	29.00	7,114
2022-09-28	29.50	29.50	28.50	28.50	9,596
2022-09-27	29.50	29.50	28.50	29.50	39,543
2022-09-26	31.00	31.00	29.50	29.50	21,757
2022-09-23	31.00	31.00	31.00	31.00	17,453
2022-09-22	31.50	31.50	31.00	31.00	15,410
2022-09-21	31.50	31.50	31.50	31.50	1,480
2022-09-20	31.50	31.50	31.50	31.50	14,279
2022-09-19	31.50	31.50	31.50	31.50	0
2022-09-16	33.50	33.50	31.50	31.50	20,500
2022-09-15	33.50	33.50	33.50	33.50	1,988
2022-09-14	32.50	32.50	32.50	32.50	46,220
2022-09-13	32.50	32.50	32.50	32.50	9,154
2022-09-12	32.25	32.25	32.25	32.25	34,468
2022-09-09	32.50	32.50	32.25	32.25	91,030
2022-09-08	34.50	34.50	32.50	32.50	112,915
2022-09-07	34.50	34.50	34.50	34.50	2,923
2022-09-06	34.25	34.50	34.25	34.50	6,451
2022-09-05	34.50	34.50	34.25	34.25	34,652
2022-09-02	34.50	34.50	34.50	34.50	2,405
2022-09-01	34.50	34.50	34.50	34.50	16,682
2022-08-31	36.00	36.00	34.50	34.50	123,520
2022-08-30	35.50	36.50	35.00	36.50	43,932
2022-08-29	35.50	35.50	35.50	35.50	0
2022-08-26	35.50	36.00	35.00	35.50	327,797
2022-08-25	33.50	35.00	33.50	35.00	361,377
2022-08-24	33.50	35.00	33.50	33.50	95,182
2022-08-23	34.50	34.50	33.50	33.50	40,478
2022-08-22	34.50	34.50	33.00	34.50	15,817
2022-08-19	34.00	34.50	33.00	34.50	3,277
2022-08-18	33.00	34.00	33.00	34.00	19,028
2022-08-17	33.50	33.50	33.00	33.00	14,245
2022-08-16	33.50	33.50	33.50	33.50	13,668
2022-08-15	33.50	33.50	33.50	33.50	52,422
2022-08-12	33.50	33.50	32.00	33.50	27,282
2022-08-11	31.50	33.50	31.50	33.50	22,610
2022-08-10	29.00	31.50	29.00	31.50	43,448
2022-08-09	29.00	29.00	29.00	29.00	27,221
2022-08-08	29.00	29.00	29.00	29.00	8,048
2022-08-05	29.50	29.50	29.00	29.00	36,251
2022-08-04	29.50	29.50	29.50	29.50	45,253
2022-08-03	29.00	29.00	29.00	29.00	6,064
2022-08-02	29.00	29.00	29.00	29.00	6,253
2022-08-01	29.50	29.50	28.00	29.00	6,227
2022-07-29	29.00	29.00	29.00	29.00	38,008
2022-07-28	29.00	29.00	29.00	29.00	3,686
2022-07-27	29.00	29.00	29.00	29.00	7,610
2022-07-26	29.00	29.00	29.00	29.00	43,972
2022-07-25	27.50	29.00	27.50	29.00	88,478
2022-07-22	27.00	27.50	27.00	27.50	13,011
2022-07-21	26.50	27.00	26.50	27.00	20,000
2022-07-20	26.00	26.00	26.00	26.00	10,250
2022-07-19	26.00	26.00	26.00	26.00	5,000
2022-07-18	25.00	26.00	25.00	26.00	170,442
2022-07-15	25.00	25.00	25.00	25.00	64,600
2022-07-14	26.25	26.25	25.00	25.00	25,302
2022-07-13	26.25	26.25	26.25	26.25	1,041
2022-07-12	26.25	26.25	26.00	26.25	0
2022-07-11	26.50	26.00	26.00	26.00	2,529
2022-07-08	26.50	26.50	26.50	26.50	22,000
2022-07-07	26.75	27.00	26.50	26.50	50,575
2022-07-06	27.50	27.50	26.75	27.25	30,388
2022-07-05	28.00	28.00	27.50	27.50	13,034
2022-07-04	28.00	28.00	28.00	28.00	16,766
2022-07-01	28.50	28.50	28.00	28.00	0
2022-06-30	29.50	29.50	28.50	28.50	12,895
2022-06-29	29.50	29.50	29.50	29.50	0
2022-06-28	30.00	30.00	29.50	29.50	6,614
2022-06-27	30.00	30.00	30.00	30.00	666,666
2022-06-24	30.00	30.00	30.00	30.00	0
2022-06-23	30.00	30.00	30.00	30.00	1
2022-06-22	30.00	30.00	30.00	30.00	4,368
2022-06-21	30.00	32.00	32.00	32.00	3,278
2022-06-20	30.00	30.00	30.00	30.00	7,650
2022-06-17	30.00	30.00	30.00	30.00	17,120
2022-06-16	30.00	30.00	30.00	30.00	2,500
2022-06-15	30.00	30.00	30.00	30.00	25,154
2022-06-14	30.00	30.00	30.00	30.00	2,659
2022-06-13	30.00	30.00	30.00	30.00	629
2022-06-10	30.00	30.00	28.00	30.00	1,695
2022-06-09	30.00	30.00	30.00	30.00	8,000
2022-06-08	30.50	30.50	29.00	30.00	26,391
2022-06-07	30.50	30.50	30.50	30.50	13,038
2022-06-06	30.50	30.50	30.50	30.50	513
2022-06-03	30.50	30.50	30.50	30.50	0
2022-06-02	30.50	30.50	30.50	30.50	0
2022-06-01	30.50	30.50	30.50	30.50	0
2022-05-31	30.50	30.50	30.50	30.50	0
2022-05-30	30.50	30.50	30.50	30.50	25,252
2022-05-27	30.50	30.50	30.50	30.50	2,750
2022-05-26	30.50	30.50	30.50	30.50	1,500
2022-05-25	30.50	30.50	30.50	30.50	11,217
2022-05-24	30.50	30.50	30.50	30.50	3,988
2022-05-23	30.50	30.50	30.50	30.50	10,000
2022-05-20	31.00	31.00	30.50	30.50	6,603
2022-05-19	30.50	31.00	30.50	31.00	23,598
2022-05-18	30.50	31.00	30.50	30.50	37,752
2022-05-17	30.50	30.50	30.50	30.50	26,097
2022-05-16	30.50	30.50	30.50	30.50	33,049
2022-05-13	29.50	29.50	29.50	29.50	3,575
2022-05-12	29.50	29.50	29.50	29.50	7,298
2022-05-11	32.25	29.00	29.00	29.00	34,185
2022-05-10	35.50	35.50	32.60	32.60	19,065
2022-05-09	36.00	36.00	35.50	35.50	412
2022-05-06	36.00	36.00	36.00	36.00	30,481
2022-05-05	36.00	36.00	36.00	36.00	4,500
2022-05-04	36.00	36.00	36.00	36.00	1,699
2022-05-03	36.00	36.00	36.00	36.00	321
2022-05-02	36.00	36.00	36.00	36.00	0
2022-04-29	36.00	36.00	36.00	36.00	0
2022-04-28	36.50	36.50	36.50	36.50	80
2022-04-27	37.50	37.50	36.50	36.50	31,369
2022-04-26	37.50	37.50	37.50	37.50	2,939
2022-04-25	37.50	37.50	37.50	37.50	9,023
2022-04-22	37.50	38.20	38.20	38.20	12,215
2022-04-21	41.50	41.50	37.50	37.50	84,166
2022-04-20	41.50	41.50	41.50	41.50	1,000
2022-04-19	41.50	41.50	41.50	41.50	17,358
2022-04-18	41.50	41.50	41.50	41.50	0
2022-04-15	41.50	41.50	41.50	41.50	0
2022-04-14	41.00	41.50	41.00	41.50	17,477
2022-04-13	40.50	41.00	40.50	41.00	14,390
2022-04-12	38.50	39.50	38.50	39.50	40,408
2022-04-11	36.00	38.50	36.00	38.50	40,911
2022-04-08	36.00	36.00	36.00	36.00	3,269
2022-04-07	36.00	36.00	36.00	36.00	24,133
2022-04-06	36.00	36.00	36.00	36.00	16,119
2022-04-05	36.00	36.00	36.00	36.00	1,357
2022-04-04	36.00	36.00	36.00	36.00	33,701
2022-04-01	36.00	36.00	36.00	36.00	18,645
2022-03-31	35.50	36.00	35.50	36.00	40,742
2022-03-30	39.00	39.00	33.50	34.50	106,998
2022-03-29	41.00	41.00	39.00	39.00	67,097
2022-03-28	39.00	41.00	39.00	41.00	197,946
2022-03-25	36.00	39.00	36.00	39.00	262,610
2022-03-24	32.00	32.50	32.00	32.50	25,195
2022-03-23	30.50	31.50	30.50	31.50	20,810
2022-03-22	30.00	30.50	30.00	30.50	23,252
2022-03-21	30.50	30.50	30.00	30.00	50,595
2022-03-18	30.50	30.50	30.50	30.50	5,729
2022-03-17	31.00	31.00	31.00	31.00	6,869
2022-03-16	31.00	31.00	31.00	31.00	29,544
2022-03-15	31.00	31.00	31.00	31.00	3,698
2022-03-14	31.00	31.00	31.00	31.00	1,285
2022-03-11	30.50	31.00	30.50	31.00	30,525
2022-03-10	30.50	30.50	30.50	30.50	1,650
2022-03-09	30.50	30.50	30.50	30.50	6,344
2022-03-08	30.00	30.50	30.00	30.50	5,429
2022-03-07	30.00	30.00	30.00	30.00	7,400
2022-03-04	30.00	30.00	30.00	30.00	16,834
2022-03-03	30.00	30.00	30.00	30.00	1,397
2022-03-02	30.00	30.00	30.00	30.00	153
2022-03-01	30.00	30.00	30.00	30.00	16,148
2022-02-28	30.00	30.00	30.00	30.00	1,100
2022-02-25	30.00	30.00	30.00	30.00	13,114
2022-02-24	31.00	31.00	28.00	30.00	12,509
2022-02-23	31.00	31.00	31.00	31.00	5,591
2022-02-22	31.00	31.00	31.00	31.00	3,265
2022-02-21	31.50	31.50	31.00	31.00	58,385
2022-02-18	31.50	31.50	31.50	31.50	10,878
2022-02-17	31.50	31.50	31.50	31.50	11,078
2022-02-16	31.50	31.50	31.50	31.50	7,369
2022-02-15	31.50	31.50	31.50	31.50	3,164
2022-02-14	31.50	31.50	31.50	31.50	8,856
2022-02-11	31.50	31.50	31.50	31.50	10,600
2022-02-10	31.50	31.50	31.50	31.50	14,211
2022-02-09	31.50	31.50	31.50	31.50	7,343
2022-02-08	31.50	31.50	31.50	31.50	25,698
2022-02-07	33.00	33.00	31.50	31.50	22,487
2022-02-04	33.00	33.00	32.00	33.00	1,158
2022-02-03	33.00	33.00	33.00	33.00	379
2022-02-02	33.00	33.00	33.00	33.00	18,483
2022-02-01	31.50	33.00	31.50	33.00	53,842
2022-01-31	31.00	31.50	31.00	31.50	51,550
2022-01-28	31.50	31.50	30.50	31.00	46,596
2022-01-27	31.50	31.50	31.50	31.50	658
2022-01-26	31.50	31.50	31.50	31.50	3,417
2022-01-25	32.00	32.00	31.50	31.50	45,613
2022-01-24	32.00	32.00	32.00	32.00	4,667
2022-01-21	32.00	32.00	32.00	32.00	4,315
2022-01-20	32.00	33.50	32.00	32.00	58,933
2022-01-19	32.00	32.00	32.00	32.00	7,747
2022-01-18	32.00	32.00	32.00	32.00	26,988
2022-01-17	32.00	32.00	32.00	32.00	23,104
2022-01-14	32.00	32.00	32.00	32.00	42,992
2022-01-13	32.00	32.00	32.00	32.00	24,985
2022-01-12	32.50	32.50	32.00	32.00	40,547
2022-01-11	34.00	34.00	32.50	32.50	26,806
2022-01-10	35.00	35.00	34.00	34.00	116,229
2022-01-07	28.50	35.00	28.50	35.00	184,804
2022-01-06	26.50	28.50	26.50	28.50	44,546
2022-01-05	26.00	26.50	26.00	26.50	17,089
2022-01-04	26.00	26.00	26.00	26.00	1,780
2022-01-03	25.50	25.50	25.50	25.50	0
2021-12-31	25.50	25.50	25.50	25.50	650
2021-12-30	25.50	25.50	25.50	25.50	7,239
2021-12-29	24.50	25.50	24.50	25.50	9,000
2021-12-28	24.50	24.50	24.50	24.50	0
2021-12-27	24.50	24.50	24.50	24.50	0
2021-12-24	23.50	24.50	23.50	24.50	8,248
2021-12-23	23.50	23.50	23.50	23.50	125
2021-12-22	23.50	23.50	23.50	23.50	4,061
2021-12-21	23.50	23.50	23.50	23.50	0
2021-12-20	23.50	23.50	23.50	23.50	3,139
2021-12-17	23.50	23.50	23.50	23.50	33,802
2021-12-16	23.50	23.50	23.50	23.50	91,872
2021-12-15	23.00	23.50	23.00	23.50	34,485
2021-12-14	21.00	23.00	21.00	23.00	27,663
2021-12-13	21.00	21.00	21.00	21.00	5,048
2021-12-10	21.00	21.00	21.00	21.00	12,191
2021-12-09	21.00	21.00	21.00	21.00	4,222
2021-12-08	22.00	22.00	21.00	21.00	44,331
2021-12-07	22.50	22.50	22.00	22.00	28,335
2021-12-06	22.50	22.50	22.50	22.50	5,047
2021-12-03	22.50	22.50	22.00	22.50	7,500
2021-12-02	22.50	22.50	22.00	22.50	15,000
2021-12-01	22.50	22.50	22.50	22.50	150,000
2021-11-30	23.00	23.00	22.50	22.50	33,258
2021-11-29	23.50	23.50	23.00	23.00	1
2021-11-26	23.50	23.50	23.50	23.50	12,732
2021-11-25	25.00	25.00	23.50	23.50	40,527
2021-11-24	24.00	26.00	24.00	25.00	47,798
2021-11-23	24.00	24.00	24.00	24.00	6,800
2021-11-22	24.00	24.00	24.00	24.00	285
2021-11-19	24.00	24.00	24.00	24.00	10,110
2021-11-18	22.50	24.00	22.50	24.00	24,402
2021-11-17	22.50	22.50	22.50	22.50	17,534
2021-11-16	22.00	22.50	22.00	22.50	0
2021-11-15	22.00	22.00	22.00	22.00	8
2021-11-12	22.50	22.50	22.00	22.00	33,451
2021-11-11	23.00	23.00	22.50	22.50	15,734
2021-11-10	23.00	23.00	23.00	23.00	2,700
2021-11-09	23.00	23.00	23.00	23.00	1,993
2021-11-08	23.00	23.00	22.00	23.00	25,983
2021-11-05	23.00	23.00	23.00	23.00	13,182
2021-11-04	24.00	24.00	22.00	23.00	25,509
2021-11-03	24.00	24.00	24.00	24.00	7,466
2021-11-02	24.00	24.00	24.00	24.00	4,379
2021-11-01	24.50	26.40	26.40	26.40	32,371
2021-10-29	24.50	24.50	23.00	24.50	4,953
2021-10-28	24.50	24.50	24.50	24.50	896
2021-10-27	24.50	24.50	24.50	24.50	44,155
2021-10-26	26.00	27.20	27.20	27.20	36,953
2021-10-25	26.00	26.00	26.00	26.00	9,241

Share	Price	Change
Focus Xplore (FOX)	0.0245	0%
Ixico (IXI)	9.75	0%
Forgent (FORG)	0.012	0%
Clean Power Hyd (CPH2)	1.325	0%
Mindflair (MFAI)	0.275	0%

Share	Price	Change
Invinity Energy (IES)	11.10	0%
Cornish Metals (TIN)	70.00	0%
Litigation Cap. (LIT)	0.502	0%
Eurasia Mining (EUA)	2.375	0%
Light Science Technologies (LST)	0.825	0%

Share	Price	Volume
Premier African Minerals (PREM)	0.0044	0
Forgent (FORG)	0.012	0
Tower Resources (TRP)	0.016	0
Ethernity Net (ENET)	0.0018	0
Buccaneer Ergy (BUCE)	0.0105	0