Getbusy Share History

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

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

Date	Open	High	Low	Close	Volume
2026-10-23	78.00	78.00	78.00	78.00	0
2026-10-22	80.00	80.00	78.00	78.00	49,750
2026-10-21	80.00	80.00	80.00	80.00	5,000
2026-10-20	79.00	80.00	79.00	80.00	116,220
2026-10-19	79.00	79.00	79.00	79.00	4,800
2026-10-16	79.00	79.00	79.00	79.00	0
2026-10-15	79.50	79.50	79.00	79.00	10,062
2026-10-14	80.50	80.50	79.50	79.50	0
2026-10-13	82.00	82.00	80.50	80.50	10,000
2026-10-12	82.00	82.00	82.00	82.00	0
2026-10-09	82.00	82.00	82.00	82.00	23
2026-10-08	82.00	82.00	82.00	82.00	2
2026-10-07	83.50	83.50	82.00	82.00	47,262
2026-10-06	83.50	83.50	83.50	83.50	6,000
2026-10-05	84.00	84.00	83.00	83.00	19,000
2026-10-02	84.00	84.00	83.00	84.00	2,500
2026-10-01	83.00	84.00	83.00	83.00	8,500
2026-09-30	84.00	84.00	83.00	84.00	73,578
2026-09-29	81.00	84.00	81.00	84.00	49,600
2026-09-28	77.00	79.50	79.50	79.50	94,565
2026-09-25	77.00	77.00	77.00	77.00	25,100
2026-09-24	81.50	81.50	77.00	77.00	19,000
2026-09-23	82.00	82.00	81.50	81.50	115,001
2026-09-22	84.00	86.50	82.00	82.00	21,647
2026-09-21	86.50	86.50	86.50	86.50	701
2026-09-18	86.50	86.50	86.50	86.50	0
2026-09-17	88.50	87.00	86.50	86.50	90,478
2026-09-16	87.50	89.00	89.00	89.00	90,501
2026-09-15	83.00	89.00	84.00	88.50	113,894
2026-09-14	77.00	85.00	77.00	85.00	94,751
2026-09-11	77.00	77.00	77.00	77.00	43,202
2026-09-10	78.00	78.00	77.00	77.00	48,930
2026-09-09	77.00	77.00	77.00	77.00	12,824
2026-09-08	77.50	78.00	77.00	77.00	31,537
2026-09-07	70.00	77.50	73.50	75.00	531,967
2026-09-04	68.00	69.00	68.00	69.00	21,648
2026-09-03	68.00	68.00	68.00	68.00	2,500
2026-09-02	69.00	69.00	68.00	68.00	33,774
2026-09-01	69.00	69.00	69.00	69.00	106,234
2026-08-31	69.00	69.00	69.00	69.00	0
2026-08-28	70.00	70.00	69.00	69.00	95,082
2026-08-27	70.00	70.00	68.00	70.00	75,000
2026-08-26	70.00	70.00	66.50	68.00	107,000
2026-08-25	70.00	70.00	68.00	70.00	18,029
2026-08-24	65.50	71.00	65.50	70.00	25,507
2026-08-21	72.00	72.00	72.00	72.00	1,375
2026-08-20	72.00	72.00	72.00	72.00	83
2026-08-19	72.00	72.00	72.00	72.00	17
2026-08-18	72.00	72.00	72.00	72.00	1,000
2026-08-17	72.00	72.00	72.00	72.00	68
2026-08-14	72.00	72.00	72.00	72.00	0
2026-08-13	72.00	72.00	72.00	72.00	565
2026-08-12	72.00	72.00	72.00	72.00	2
2026-08-11	72.00	72.00	72.00	72.00	0
2026-08-10	72.00	72.00	72.00	72.00	5,000
2026-08-07	72.00	72.00	72.00	72.00	3,992
2026-08-06	72.00	72.00	72.00	72.00	0
2026-08-05	72.00	72.00	72.00	72.00	270
2026-08-04	72.00	72.00	72.00	72.00	10,029
2026-08-03	72.00	72.00	72.00	72.00	0
2026-07-31	69.00	72.00	68.50	72.00	138,702
2026-07-30	67.00	69.00	65.50	69.00	345,281
2026-07-29	69.00	69.00	68.50	68.50	34,000
2026-07-28	68.50	69.00	65.00	69.00	185,090
2026-07-27	68.50	68.50	68.50	68.50	0
2026-07-24	68.50	68.50	68.50	68.50	0
2026-07-23	68.50	68.50	68.50	68.50	0
2026-07-22	68.50	68.50	68.50	68.50	20,000
2026-07-21	68.50	68.50	68.50	68.50	0
2026-07-20	68.50	68.50	68.50	68.50	0
2026-07-17	68.50	68.50	68.50	68.50	7,352
2026-07-16	67.50	67.50	67.50	67.50	86
2026-07-15	67.50	67.50	67.50	67.50	2,676
2026-07-14	67.50	67.50	67.50	67.50	3,036
2026-07-13	67.50	67.50	67.50	67.50	4,653
2026-07-10	67.50	67.50	67.50	67.50	2
2026-07-09	67.50	67.50	67.50	67.50	10,015
2026-07-08	67.50	67.50	67.50	67.50	38,256
2026-07-07	67.50	67.50	66.00	67.50	75,032
2026-07-06	66.50	66.00	66.00	66.00	34,703
2026-07-03	67.00	63.00	63.00	63.00	25,082
2026-07-02	70.00	68.00	67.00	67.00	38,535
2026-07-01	70.00	70.00	70.00	70.00	14,135
2026-06-30	70.00	70.00	70.00	70.00	0
2026-06-29	70.00	70.00	70.00	70.00	0
2026-06-26	71.50	72.00	70.00	70.00	12,943
2026-06-25	72.00	72.00	72.00	72.00	6,000
2026-06-24	72.00	72.00	72.00	72.00	2,876
2026-06-23	72.00	72.00	72.00	72.00	4
2026-06-22	72.50	71.00	71.00	71.00	2,034
2026-06-19	72.50	72.50	72.50	72.50	45,005
2026-06-18	73.00	70.00	70.00	70.00	5,500
2026-06-17	74.00	74.00	73.00	73.00	103
2026-06-16	74.00	74.00	74.00	74.00	335
2026-06-15	74.00	74.00	74.00	74.00	0
2026-06-12	74.00	74.00	74.00	74.00	32,223
2026-06-11	71.50	72.00	72.00	72.00	24,000
2026-06-10	71.50	71.50	71.50	71.50	0
2026-06-09	71.50	71.50	71.50	71.50	8,222
2026-06-08	71.50	71.50	71.50	71.50	16,733
2026-06-05	71.50	71.50	71.50	71.50	8,116
2026-06-04	71.50	71.50	71.50	71.50	8,236
2026-06-03	71.00	71.50	71.00	71.50	700
2026-06-02	70.50	71.50	70.50	71.50	12,084
2026-06-01	67.50	70.50	67.50	70.50	340
2026-05-29	70.50	68.00	68.00	68.00	500
2026-05-28	70.50	70.50	69.50	70.50	1,449
2026-05-27	71.50	71.50	71.50	71.50	878
2026-05-26	71.00	71.50	71.00	71.50	4,263
2026-05-25	71.50	71.50	71.50	71.50	0
2026-05-22	71.50	71.50	71.50	71.50	2
2026-05-21	71.50	71.50	71.50	71.50	2,500
2026-05-20	75.00	75.00	71.50	71.50	30,004
2026-05-19	75.00	75.00	75.00	75.00	209
2026-05-18	75.00	75.00	75.00	75.00	1,230
2026-05-15	75.00	75.00	75.00	75.00	13,000
2026-05-14	75.00	75.00	75.00	75.00	49,202
2026-05-13	71.00	75.00	71.00	75.00	276,702
2026-05-12	71.50	71.50	68.00	70.50	15,972
2026-05-11	72.00	72.00	71.00	71.50	41,120
2026-05-08	72.00	72.00	72.00	72.00	22,000
2026-05-07	72.50	72.50	72.00	72.00	19,030
2026-05-06	73.50	73.50	72.50	72.50	15,002
2026-05-05	72.00	73.50	72.00	73.50	25,853
2026-05-04	73.50	73.50	73.50	73.50	0
2026-05-01	74.00	74.00	73.50	73.50	3,011
2026-04-30	74.00	74.00	74.00	74.00	10,000
2026-04-29	74.50	74.50	73.00	74.00	169,780
2026-04-28	74.50	75.00	74.50	74.50	20,000
2026-04-27	74.50	75.00	74.50	74.50	14,371
2026-04-24	72.50	75.00	74.00	75.00	86,801
2026-04-23	72.50	72.50	72.50	72.50	1
2026-04-22	73.00	73.00	72.50	72.50	9,005
2026-04-21	73.00	73.00	73.00	73.00	102
2026-04-20	73.00	73.00	73.00	73.00	12
2026-04-17	75.00	75.00	73.00	73.00	37,499
2026-04-16	75.00	75.00	71.00	75.00	38,317
2026-04-15	74.50	75.00	74.50	75.00	1
2026-04-14	74.50	74.50	74.50	74.50	22,192
2026-04-13	72.00	74.50	72.00	74.00	14,077
2026-04-10	69.50	72.00	69.50	72.00	45,442
2026-04-09	66.00	69.50	66.00	69.50	48,731
2026-04-08	66.00	72.50	72.50	72.50	1,855
2026-04-07	66.00	66.00	66.00	66.00	0
2026-04-06	66.00	66.00	66.00	66.00	0
2026-04-03	66.00	66.00	66.00	66.00	0
2026-04-02	66.00	66.00	66.00	66.00	571
2026-04-01	66.00	66.00	66.00	66.00	1,151
2026-03-31	65.50	66.00	66.00	66.00	10,008
2026-03-30	64.50	65.50	64.50	65.50	19,933
2026-03-27	64.50	64.50	64.50	64.50	48,853
2026-03-26	64.50	64.50	64.50	64.50	525,000
2026-03-25	60.00	64.50	60.00	64.50	25,750
2026-03-24	56.00	60.00	56.00	60.00	179,574
2026-03-23	57.50	57.50	57.00	57.00	5,000
2026-03-20	58.50	58.00	58.00	58.00	16,318
2026-03-19	58.50	58.50	58.50	58.50	26,682
2026-03-18	60.00	59.00	59.00	59.00	156,905
2026-03-17	59.50	60.00	59.50	60.00	1,343
2026-03-16	61.50	61.00	61.00	61.00	28,003
2026-03-13	61.50	61.50	61.50	61.50	3,001
2026-03-12	61.50	61.50	61.50	61.50	42,500
2026-03-11	64.50	64.50	62.50	62.50	18,600
2026-03-10	66.00	66.00	64.50	64.50	3,661
2026-03-09	68.00	68.00	66.00	66.00	425
2026-03-06	68.50	68.50	68.00	68.00	5,819
2026-03-05	68.50	68.50	68.50	68.50	0
2026-03-04	69.50	69.50	68.50	68.50	14,000
2026-03-03	69.50	70.00	69.50	69.50	399
2026-03-02	69.50	69.50	69.50	69.50	2,550
2026-02-27	69.50	70.00	70.00	70.00	3,000
2026-02-26	68.50	69.50	68.50	69.50	15,281
2026-02-25	71.50	71.50	68.50	68.50	21,444
2026-02-24	73.00	73.00	71.50	71.50	10,852
2026-02-23	73.50	72.00	72.00	72.00	7,205
2026-02-20	73.50	73.50	73.50	73.50	328
2026-02-19	74.50	73.00	73.00	73.00	20,045
2026-02-18	74.50	74.50	73.00	73.00	27,483
2026-02-17	74.50	74.50	74.50	74.50	0
2026-02-16	73.50	74.50	73.50	74.50	19,692
2026-02-13	73.00	73.50	73.00	73.50	3,205
2026-02-12	77.00	77.00	73.50	73.50	34,972
2026-02-11	75.50	75.50	75.50	75.50	45,000
2026-02-10	75.50	75.50	75.50	75.50	5
2026-02-09	77.00	77.00	75.50	75.50	12,568
2026-02-06	76.50	77.00	75.00	75.00	13,555
2026-02-05	79.00	79.00	76.50	76.50	31,128
2026-02-04	81.50	82.00	79.00	79.00	94,752
2026-02-03	85.00	85.00	80.50	80.50	76,203
2026-02-02	85.00	85.00	85.00	85.00	11,211
2026-01-30	85.50	85.00	85.00	85.00	28,554
2026-01-29	85.50	85.50	85.50	85.50	17,347
2026-01-28	85.50	85.50	85.50	85.50	29,621
2026-01-27	85.50	85.50	85.00	85.50	16,448
2026-01-26	85.00	85.50	85.00	85.50	13,913
2026-01-23	84.00	85.50	83.50	84.00	245,565
2026-01-22	85.50	85.50	84.00	84.00	4,044
2026-01-21	85.50	85.50	85.50	85.50	2,963
2026-01-20	87.00	83.50	83.50	83.50	45,005
2026-01-19	87.00	87.00	87.00	87.00	6,695
2026-01-16	88.00	88.00	87.00	87.00	19,756
2026-01-15	88.50	88.50	85.00	88.00	54,989
2026-01-14	87.00	88.50	87.00	88.50	8,661
2026-01-13	88.50	88.50	88.50	88.50	0
2026-01-12	88.00	88.50	85.00	88.50	79,728
2026-01-09	91.00	91.00	88.50	88.50	32,463
2026-01-08	87.50	94.00	94.00	94.00	51,404
2026-01-07	84.00	87.50	84.00	87.50	81,850
2026-01-06	84.00	84.00	84.00	84.00	6,283
2026-01-05	84.00	84.00	84.00	84.00	21,586
2026-01-02	81.50	86.50	81.50	84.00	62,039
2026-01-01	81.50	81.50	81.50	81.50	0
2025-12-31	76.50	81.50	76.50	81.50	13,674
2025-12-30	76.50	79.00	76.50	76.50	512
2025-12-29	76.50	76.50	76.50	76.50	18,407
2025-12-26	76.50	76.50	76.50	76.50	0
2025-12-25	76.50	76.50	76.50	76.50	0
2025-12-24	76.50	76.50	76.50	76.50	0
2025-12-23	76.50	76.50	76.50	76.50	0
2025-12-22	76.50	77.00	77.00	77.00	11,298
2025-12-19	76.50	76.50	76.50	76.50	0
2025-12-18	76.00	77.00	76.00	77.00	78,977
2025-12-17	75.00	76.50	75.00	76.50	28,754
2025-12-16	75.00	75.50	75.00	75.50	230,450
2025-12-15	74.50	75.00	74.00	74.50	74,277
2025-12-12	74.50	74.50	74.50	74.50	1
2025-12-11	74.50	75.00	74.50	74.50	64,610
2025-12-10	74.50	74.50	74.50	74.50	10,000
2025-12-09	75.00	75.00	74.50	74.50	70,545
2025-12-08	75.00	75.00	75.00	75.00	8,903
2025-12-05	75.00	77.00	77.00	77.00	1,733
2025-12-04	73.00	75.50	73.00	75.00	33,706
2025-12-03	77.50	78.50	74.00	74.00	38,504
2025-12-02	73.00	77.50	73.00	77.50	104,282
2025-12-01	73.00	73.00	72.00	72.00	108,291
2025-11-28	72.00	73.00	73.00	73.00	4,003
2025-11-27	72.00	72.00	72.00	72.00	1,372
2025-11-26	72.00	72.00	72.00	72.00	35
2025-11-25	71.50	72.00	71.50	72.00	43,890
2025-11-24	71.50	71.50	71.50	71.50	725
2025-11-21	71.00	72.50	70.00	70.00	125,479
2025-11-20	72.50	72.50	72.00	72.00	83,225
2025-11-19	72.50	72.50	72.50	72.50	8,213
2025-11-18	76.00	72.50	72.50	72.50	68,001
2025-11-17	77.50	77.50	77.00	77.00	7,127
2025-11-14	76.50	76.50	76.50	76.50	16,205
2025-11-13	76.00	77.00	76.50	76.50	99,701
2025-11-12	75.50	76.00	75.50	76.00	10,517
2025-11-11	76.50	76.00	74.00	76.00	21,592
2025-11-10	81.00	79.50	77.00	77.00	42,087
2025-11-07	82.50	82.50	78.50	81.00	28,186
2025-11-06	82.50	85.00	82.00	82.00	35,122
2025-11-05	81.00	82.50	81.00	81.00	7,919
2025-11-04	82.50	86.00	82.50	82.50	4,519
2025-11-03	82.50	83.00	81.00	81.00	61,290
2025-10-31	82.50	84.00	81.00	82.50	23,563
2025-10-30	82.50	82.50	81.00	81.00	122,014
2025-10-29	81.00	82.50	81.00	82.50	103,721
2025-10-28	81.00	82.50	81.00	81.00	43,958
2025-10-27	81.00	82.50	81.00	82.50	84,568
2025-10-24	82.50	82.00	82.00	82.00	78,667
2025-10-23	82.50	82.50	82.50	82.50	0
2025-10-22	84.00	84.00	82.00	82.50	40,075
2025-10-21	82.00	83.00	81.50	83.00	124,728
2025-10-20	83.50	85.00	82.00	82.00	50,356
2025-10-17	88.00	88.00	82.00	83.50	87,390
2025-10-16	87.50	87.50	87.50	87.50	14,149
2025-10-15	85.50	90.00	90.00	90.00	62,460
2025-10-14	83.50	83.50	83.50	83.50	152,248
2025-10-13	82.00	83.50	82.00	83.50	25,314
2025-10-10	83.00	84.00	83.00	83.50	80,333
2025-10-09	84.00	84.50	83.00	83.00	1,099,712
2025-10-08	84.00	84.50	82.50	84.00	76,558
2025-10-07	82.50	84.50	84.50	84.50	36,835
2025-10-06	79.50	84.00	78.00	83.00	351,154
2025-10-03	77.00	78.50	77.00	77.50	4,085,216
2025-10-02	77.00	78.50	76.00	78.50	88,128
2025-10-01	70.50	77.00	77.00	77.00	101,295
2025-09-30	70.50	70.50	70.50	70.50	964
2025-09-29	68.00	70.50	68.00	70.50	13,560
2025-09-26	70.50	73.50	68.00	68.00	81,163
2025-09-25	70.50	70.50	70.50	70.50	9,774
2025-09-24	70.50	74.50	73.00	73.00	223,517
2025-09-23	74.00	74.00	70.50	70.50	39,683
2025-09-22	68.00	72.50	72.50	72.50	36,412
2025-09-19	66.50	68.00	66.00	68.00	28,624
2025-09-18	66.50	66.50	66.50	66.50	9,835
2025-09-17	66.50	66.00	65.00	66.00	50,103
2025-09-16	66.50	66.50	65.00	65.00	59,188
2025-09-15	64.00	66.50	65.00	66.50	47,925
2025-09-12	60.00	64.00	61.50	64.00	80,888
2025-09-11	60.00	60.00	60.00	60.00	41,315
2025-09-10	60.00	60.00	60.00	60.00	29,673
2025-09-09	57.50	61.00	57.50	60.00	153,052
2025-09-08	57.50	57.50	57.50	57.50	0
2025-09-05	57.50	57.50	57.50	57.50	58,700
2025-09-04	57.50	55.50	55.50	55.50	181
2025-09-03	57.50	57.50	57.50	57.50	31,000
2025-09-02	57.00	58.50	55.00	57.50	53,366
2025-09-01	58.50	57.00	57.00	57.00	71,190
2025-08-29	58.00	58.50	58.00	58.50	41,400
2025-08-28	58.50	58.50	58.50	58.50	0
2025-08-27	58.50	58.50	58.50	58.50	33,000
2025-08-26	59.00	59.00	58.00	58.50	31,904
2025-08-25	58.50	58.50	58.50	58.50	0
2025-08-22	58.50	58.50	58.50	58.50	2,000
2025-08-21	58.50	58.50	58.50	58.50	17,010
2025-08-20	58.50	58.50	58.50	58.50	8,500
2025-08-19	58.50	58.50	58.50	58.50	10,144
2025-08-18	60.00	60.00	58.50	58.50	128,926
2025-08-15	56.50	60.00	56.50	58.50	69,886
2025-08-14	53.50	56.50	54.00	56.50	59,355
2025-08-13	52.50	54.00	52.50	53.50	6,125
2025-08-12	52.50	52.50	52.50	52.50	2,775
2025-08-11	52.00	52.50	51.00	52.50	16,036
2025-08-08	51.50	52.50	51.50	52.50	32,789
2025-08-07	51.50	51.50	51.50	51.50	48
2025-08-06	51.50	51.50	51.50	51.50	10
2025-08-05	52.00	52.00	51.50	51.50	11,991
2025-08-04	52.00	52.00	50.00	52.00	71,887
2025-08-01	50.00	52.00	52.00	52.00	17
2025-07-31	50.00	52.00	50.00	50.00	30,238
2025-07-30	51.00	51.00	50.00	50.00	89,053
2025-07-29	51.00	51.00	51.00	51.00	0
2025-07-28	51.00	51.00	51.00	51.00	0
2025-07-25	51.00	51.00	51.00	51.00	0
2025-07-24	51.00	52.50	51.00	51.00	55,003
2025-07-23	51.00	51.00	51.00	51.00	6,000
2025-07-22	51.00	51.00	51.00	51.00	0
2025-07-21	51.00	51.00	51.00	51.00	26,000
2025-07-18	50.50	52.50	52.50	52.50	5,300
2025-07-17	50.00	52.50	50.00	50.50	26,016
2025-07-16	50.00	50.00	50.00	50.00	1,621,172
2025-07-15	50.00	50.00	50.00	50.00	0
2025-07-14	50.00	50.00	50.00	50.00	0
2025-07-11	49.00	50.00	49.00	50.00	20,000
2025-07-10	51.00	51.00	49.00	49.00	21,942
2025-07-09	51.00	52.50	49.00	51.00	6,140
2025-07-08	51.00	51.00	51.00	51.00	0
2025-07-07	51.00	51.00	49.00	51.00	1,642
2025-07-04	51.00	51.00	51.00	51.00	0
2025-07-03	51.00	51.00	51.00	51.00	0
2025-07-02	51.00	51.00	51.00	51.00	0
2025-07-01	51.00	51.00	51.00	51.00	25,000
2025-06-30	51.00	51.00	51.00	51.00	10,000
2025-06-27	51.00	51.00	51.00	51.00	0
2025-06-26	50.50	51.00	50.50	51.00	44,950
2025-06-25	50.50	50.50	50.50	50.50	0
2025-06-24	50.50	50.50	50.50	50.50	7,967
2025-06-23	51.00	51.00	51.00	51.00	2
2025-06-20	51.00	51.00	51.00	51.00	62,000
2025-06-19	51.00	51.00	51.00	51.00	0
2025-06-18	50.50	51.00	50.00	51.00	16,228
2025-06-17	50.00	50.00	50.00	50.00	0
2025-06-16	50.00	50.00	50.00	50.00	19,747
2025-06-13	50.00	50.00	50.00	50.00	0
2025-06-12	50.00	50.00	50.00	50.00	8
2025-06-11	50.00	50.00	50.00	50.00	2,400
2025-06-10	50.50	50.50	50.00	50.00	10,096
2025-06-09	50.00	50.00	50.00	50.00	6,524
2025-06-06	51.00	51.00	50.00	50.00	18,076
2025-06-05	50.00	50.00	50.00	50.00	0
2025-06-04	50.00	50.00	50.00	50.00	60,000
2025-06-03	51.00	51.00	50.00	50.00	84,829
2025-06-02	51.00	52.00	51.00	51.00	1,628
2025-05-30	49.00	52.00	52.00	52.00	68,737
2025-05-29	48.50	49.00	48.50	49.00	241,446
2025-05-28	48.50	48.50	48.50	48.50	24,191
2025-05-27	48.50	48.50	48.50	48.50	10,000
2025-05-26	49.55	49.55	49.55	49.55	0
2025-05-23	48.50	48.50	48.50	48.50	0
2025-05-22	48.40	48.50	48.40	48.50	43,854
2025-05-21	48.00	48.50	48.40	48.40	42,738
2025-05-20	48.00	48.00	48.00	48.00	212,704
2025-05-19	48.00	48.00	47.00	48.00	98,622
2025-05-16	47.50	47.50	47.50	47.50	20,000
2025-05-15	48.00	48.00	47.50	47.50	1,128
2025-05-14	48.00	49.00	48.00	49.00	144,999
2025-05-13	47.00	48.00	47.00	48.00	10,000
2025-05-12	47.00	48.00	47.00	48.00	117,259
2025-05-09	47.00	48.00	47.00	48.00	10,000
2025-05-08	48.00	49.00	47.00	47.00	31,002
2025-05-07	49.00	49.00	48.00	49.00	184,112
2025-05-06	48.00	49.00	48.00	49.00	20,495
2025-05-05	50.00	50.00	50.00	50.00	0
2025-05-02	49.00	49.00	49.00	49.00	11,000
2025-05-01	49.00	49.00	49.00	49.00	20,700
2025-04-30	46.00	48.00	48.00	48.00	51,004
2025-04-29	44.20	45.00	44.00	45.00	141,406
2025-04-28	43.40	45.50	43.40	44.20	161,458
2025-04-25	44.20	44.20	44.20	44.20	0
2025-04-24	44.20	44.20	44.20	44.20	4
2025-04-23	44.20	44.20	44.20	44.20	5
2025-04-22	44.20	44.20	44.20	44.20	10,001
2025-04-21	44.20	44.20	44.20	44.20	0
2025-04-18	44.20	44.20	44.20	44.20	0
2025-04-17	44.20	44.20	44.20	44.20	0
2025-04-16	44.20	44.20	44.20	44.20	13,000
2025-04-15	46.00	46.00	44.20	44.20	13,000
2025-04-14	46.00	48.00	46.00	46.00	38,220
2025-04-11	46.00	48.00	48.00	48.00	33,000
2025-04-10	46.00	48.00	46.00	46.00	22,131
2025-04-09	46.00	46.00	46.00	46.00	0
2025-04-08	46.00	46.00	46.00	46.00	12,326
2025-04-07	46.50	46.50	45.00	46.00	61,000
2025-04-04	47.50	48.00	46.50	48.00	6,006
2025-04-03	50.00	50.00	47.00	48.00	56,008
2025-04-02	51.50	51.50	50.00	50.00	19,512
2025-04-01	53.50	55.00	52.00	52.00	104,090
2025-03-31	53.50	53.50	53.00	53.50	25,998
2025-03-28	53.50	53.50	53.50	53.50	40,000
2025-03-27	53.50	53.50	53.50	53.50	86,301
2025-03-26	54.50	55.50	53.50	53.50	131,095
2025-03-25	50.00	53.50	51.50	53.50	160,099
2025-03-24	52.50	51.00	49.00	49.50	209,340
2025-03-21	53.50	53.50	52.50	53.50	30,014
2025-03-20	53.50	53.50	53.50	53.50	162
2025-03-19	53.50	53.50	53.50	53.50	0
2025-03-18	53.50	53.50	53.50	53.50	6
2025-03-17	53.50	53.50	53.50	53.50	0
2025-03-14	53.50	53.50	53.50	53.50	2
2025-03-13	53.50	53.50	53.50	53.50	175
2025-03-12	53.50	53.50	53.50	53.50	7,166
2025-03-11	53.50	53.50	53.50	53.50	0
2025-03-10	53.50	53.50	53.50	53.50	0
2025-03-07	53.50	54.00	53.50	53.50	3,300
2025-03-06	53.50	53.00	53.00	53.00	13,000
2025-03-05	53.50	53.50	53.50	53.50	0
2025-03-04	53.50	53.50	53.50	53.50	0
2025-03-03	53.50	53.50	53.00	53.50	6,610
2025-02-28	53.50	53.50	53.00	53.50	14,962
2025-02-27	53.50	53.50	53.00	53.50	8,000
2025-02-26	54.50	54.50	53.00	53.50	6,499
2025-02-25	54.00	55.00	53.50	53.50	25,000
2025-02-24	54.00	54.00	54.00	54.00	2,500
2025-02-21	54.00	54.00	54.00	54.00	71
2025-02-20	54.00	54.00	53.00	54.00	30,000
2025-02-19	54.00	54.00	53.00	54.00	30,000
2025-02-18	54.00	54.00	54.00	54.00	10,000
2025-02-17	54.00	54.00	54.00	54.00	0
2025-02-14	55.00	55.00	54.00	54.00	35,467
2025-02-13	54.00	54.00	54.00	54.00	0
2025-02-12	54.00	54.00	54.00	54.00	6,035
2025-02-11	54.00	54.00	54.00	54.00	82,800
2025-02-10	53.00	54.00	53.00	54.00	40,200
2025-02-07	54.00	54.00	54.00	54.00	20,000
2025-02-06	55.50	55.50	54.00	54.00	6,761
2025-02-05	54.50	54.50	54.50	54.50	3,000
2025-02-04	54.50	54.50	54.50	54.50	1,900
2025-02-03	55.50	55.50	54.50	54.50	80
2025-01-31	54.50	54.50	54.50	54.50	872
2025-01-30	54.50	54.50	54.50	54.50	0
2025-01-29	53.50	54.50	53.50	54.50	35,963
2025-01-28	52.00	53.50	52.00	53.50	13,415
2025-01-27	53.00	52.00	52.00	52.00	3,542
2025-01-24	53.00	53.00	53.00	53.00	0
2025-01-23	54.50	54.50	53.00	53.00	394,896
2025-01-22	54.00	54.00	54.00	54.00	3,900
2025-01-21	54.00	54.00	54.00	54.00	0
2025-01-20	54.00	54.00	52.00	54.00	13,343
2025-01-17	54.00	54.00	52.00	52.00	15,200
2025-01-16	54.00	54.00	52.00	54.00	16,000
2025-01-15	54.00	54.00	52.00	52.00	82,500
2025-01-14	54.00	54.00	54.00	54.00	0
2025-01-13	54.00	54.00	52.00	54.00	27,000
2025-01-10	54.00	52.00	52.00	52.00	5,897
2025-01-09	52.00	53.00	52.00	53.00	102,583
2025-01-08	52.00	53.50	52.00	53.00	4,770
2025-01-07	56.50	56.50	53.50	53.50	60,246
2025-01-06	57.50	55.00	55.00	55.00	40,037
2025-01-03	59.00	59.00	57.50	57.50	101
2025-01-02	57.50	58.50	58.50	58.50	5,100
2025-01-01	57.50	57.50	57.50	57.50	0
2024-12-31	57.50	57.50	57.50	57.50	0
2024-12-30	57.50	59.50	57.50	57.50	16,824
2024-12-27	57.50	57.50	57.50	57.50	1,000
2024-12-26	57.50	57.50	57.50	57.50	0
2024-12-25	57.50	57.50	57.50	57.50	0
2024-12-24	57.50	59.00	57.50	57.50	583
2024-12-23	57.50	59.00	59.00	59.00	12
2024-12-20	56.00	57.50	56.00	57.50	5,491
2024-12-19	57.00	57.00	56.00	57.00	910
2024-12-18	57.00	57.00	57.00	57.00	0
2024-12-17	57.00	57.00	57.00	57.00	2,000
2024-12-16	57.00	57.00	56.00	57.00	34,710
2024-12-13	57.50	57.50	56.00	57.00	109,097
2024-12-12	57.50	57.50	57.50	57.50	0
2024-12-11	57.00	57.50	56.00	56.00	126,914
2024-12-10	59.50	59.50	57.00	57.00	24,766
2024-12-09	59.50	59.50	59.50	59.50	0
2024-12-06	59.50	59.50	59.50	59.50	4,335
2024-12-05	59.50	59.50	59.50	59.50	10,000
2024-12-04	59.50	59.50	59.50	59.50	0
2024-12-03	59.50	60.50	59.50	59.50	15,472
2024-12-02	59.50	59.50	59.50	59.50	10,000
2024-11-29	59.50	59.50	59.50	59.50	27,999
2024-11-28	59.50	59.50	59.50	59.50	1,400
2024-11-27	59.50	59.50	59.50	59.50	0
2024-11-26	59.50	60.50	59.50	59.50	2,055
2024-11-25	59.50	59.50	59.50	59.50	3,000
2024-11-22	59.50	59.50	59.50	59.50	13,237
2024-11-21	59.50	62.00	59.50	59.50	2,255
2024-11-20	59.50	62.00	59.50	59.50	2,034
2024-11-19	59.50	62.00	59.50	59.50	1,671
2024-11-18	62.00	62.00	59.50	62.00	42,438
2024-11-15	59.50	62.00	59.50	62.00	21,901
2024-11-14	59.50	62.00	59.50	59.50	2,554
2024-11-13	59.50	59.50	59.50	59.50	5,000
2024-11-12	59.50	59.50	59.50	59.50	21,965
2024-11-11	59.50	59.50	59.50	59.50	0
2024-11-08	59.50	59.50	59.50	59.50	350,695
2024-11-07	59.50	62.00	58.50	58.50	36,923
2024-11-06	59.50	59.50	59.50	59.50	0
2024-11-05	59.50	59.50	59.50	59.50	18,543
2024-11-04	59.50	59.50	59.50	59.50	0
2024-11-01	60.00	60.00	59.50	59.50	19,500
2024-10-31	59.50	59.50	59.50	59.50	0
2024-10-30	59.50	59.50	59.50	59.50	10,003
2024-10-29	59.50	59.50	59.50	59.50	0
2024-10-28	60.00	60.00	59.50	59.50	0
2024-10-25	60.00	60.00	60.00	60.00	3,965
2024-10-24	59.50	60.00	59.50	60.00	0
2024-10-23	59.00	59.50	59.00	59.50	5,200
2024-10-22	56.50	59.00	59.00	59.00	16,224
2024-10-21	56.50	56.50	56.50	56.50	25,498
2024-10-18	56.00	56.50	56.00	56.50	10,651
2024-10-17	56.00	56.00	56.00	56.00	300
2024-10-16	56.00	56.00	56.00	56.00	420
2024-10-15	55.00	56.00	55.00	56.00	26,857
2024-10-14	54.75	56.50	54.75	55.00	5,999
2024-10-11	54.75	54.75	54.75	54.75	61
2024-10-10	54.75	54.75	54.75	54.75	0
2024-10-09	54.25	57.00	56.00	56.00	15,491
2024-10-08	52.50	54.25	52.50	54.25	21,000
2024-10-07	52.50	53.00	53.00	53.00	18,661
2024-10-04	52.50	53.00	53.00	53.00	33
2024-10-03	51.50	53.00	51.50	52.50	11,055
2024-10-02	52.50	52.50	52.00	52.50	168
2024-10-01	52.00	53.00	52.00	52.50	10,192
2024-09-30	52.00	52.00	52.00	52.00	5,502
2024-09-27	54.00	53.00	53.00	53.00	91,768
2024-09-26	55.50	55.50	54.00	54.00	45,000
2024-09-25	56.00	56.00	55.50	55.50	10,000
2024-09-24	56.00	56.00	56.00	56.00	5,000
2024-09-23	56.00	56.00	56.00	56.00	0
2024-09-20	56.00	56.00	56.00	56.00	8,849
2024-09-19	56.00	56.00	55.50	56.00	86,989
2024-09-18	58.00	58.00	56.00	56.00	23,667
2024-09-17	58.00	58.00	58.00	58.00	4,390
2024-09-16	58.00	58.00	58.00	58.00	42,558
2024-09-13	58.00	58.00	58.00	58.00	104,662
2024-09-12	58.00	58.00	58.00	58.00	0
2024-09-11	58.50	58.50	58.00	58.00	11,521
2024-09-10	58.50	58.50	58.50	58.50	29,550
2024-09-09	59.00	58.50	58.00	58.50	46,266
2024-09-06	59.50	59.50	59.00	59.00	9,030
2024-09-05	59.50	60.00	58.00	59.50	47,176
2024-09-04	59.50	57.00	57.00	57.00	71,896
2024-09-03	69.50	61.00	60.00	60.00	625,981
2024-09-02	69.50	69.50	69.50	69.50	4,875
2024-08-30	69.50	69.50	69.50	69.50	34,754
2024-08-29	69.00	69.50	69.00	69.50	29,354
2024-08-28	69.00	70.00	70.00	70.00	2,417
2024-08-27	68.00	69.00	69.00	69.00	50,487
2024-08-26	68.00	68.00	68.00	68.00	0
2024-08-23	68.00	68.00	68.00	68.00	0
2024-08-22	68.00	68.00	68.00	68.00	0
2024-08-21	68.00	68.00	68.00	68.00	6,120
2024-08-20	68.00	68.00	68.00	68.00	0
2024-08-19	68.00	68.00	68.00	68.00	0
2024-08-16	68.00	68.00	68.00	68.00	0
2024-08-15	68.00	68.00	68.00	68.00	4,700
2024-08-14	68.00	68.00	68.00	68.00	0
2024-08-13	68.00	68.00	68.00	68.00	0
2024-08-12	68.00	68.00	68.00	68.00	7,000
2024-08-09	69.00	69.00	68.00	68.00	6,429
2024-08-08	68.00	69.00	68.00	68.00	15,500
2024-08-07	69.00	69.00	68.00	68.00	11,037
2024-08-06	68.00	68.00	68.00	68.00	2,000
2024-08-05	69.50	69.50	68.00	68.00	41,799
2024-08-02	71.50	71.50	69.50	69.50	98,055
2024-08-01	71.50	71.50	71.50	71.50	68,340
2024-07-31	71.00	71.00	71.00	71.00	40,758
2024-07-30	71.00	71.00	71.00	71.00	10,000
2024-07-29	71.00	70.00	70.00	70.00	52,163
2024-07-26	71.00	71.00	71.00	71.00	0
2024-07-25	71.00	71.00	70.50	70.50	23,578
2024-07-24	71.00	71.00	71.00	71.00	17,012
2024-07-23	72.00	72.00	71.00	71.00	40,039
2024-07-22	72.00	72.00	71.00	71.00	48,461
2024-07-19	71.50	72.00	72.00	72.00	1,500
2024-07-18	71.50	72.00	72.00	72.00	16,041
2024-07-17	71.50	71.50	71.50	71.50	19,200
2024-07-16	71.50	71.50	71.50	71.50	350
2024-07-15	71.50	71.50	70.00	71.50	74,848
2024-07-12	71.50	71.50	71.50	71.50	5,269
2024-07-11	71.50	71.50	70.00	71.50	14,245
2024-07-10	71.50	70.00	70.00	70.00	644
2024-07-09	70.00	71.50	70.00	71.50	34,994
2024-07-08	70.00	70.00	67.50	68.00	24,523
2024-07-05	70.50	73.50	73.50	73.50	49,400
2024-07-04	70.50	70.50	70.50	70.50	163
2024-07-03	70.50	70.50	70.50	70.50	13,000
2024-07-02	70.50	70.50	70.50	70.50	1,345
2024-07-01	70.50	70.50	70.50	70.50	0
2024-06-28	70.50	70.50	70.50	70.50	16
2024-06-27	70.50	70.50	70.50	70.50	0
2024-06-26	70.50	70.50	70.50	70.50	0
2024-06-25	70.50	70.50	70.50	70.50	28,904
2024-06-24	70.50	70.50	70.50	70.50	0
2024-06-21	70.50	72.00	70.50	70.50	1,167
2024-06-20	69.50	70.50	69.50	70.50	30,003
2024-06-19	69.50	69.50	69.50	69.50	5,037
2024-06-18	68.50	69.00	69.00	69.00	20,102
2024-06-17	69.00	69.00	68.50	68.50	27,500
2024-06-14	69.00	69.00	68.50	69.00	30,000
2024-06-13	70.00	70.00	69.00	69.00	20,000
2024-06-12	70.00	70.00	70.00	70.00	14,558
2024-06-11	70.00	70.00	70.00	70.00	6,050
2024-06-10	70.50	70.50	70.00	70.00	78,778
2024-06-07	70.50	70.50	70.50	70.50	14,155
2024-06-06	70.50	72.00	70.50	70.50	12,888
2024-06-05	70.50	72.00	70.50	70.50	117,585
2024-06-04	67.00	69.50	67.00	69.50	98,031
2024-06-03	65.00	67.00	65.00	67.00	94,574
2024-05-31	65.00	65.00	65.00	65.00	20,000
2024-05-30	65.00	65.00	65.00	65.00	81,208
2024-05-29	65.00	67.00	67.00	67.00	25,002
2024-05-28	65.00	65.00	65.00	65.00	21,780
2024-05-27	65.00	65.00	65.00	65.00	0
2024-05-24	65.00	65.00	65.00	65.00	31,126
2024-05-23	65.00	65.00	65.00	65.00	88,736
2024-05-22	65.00	65.00	65.00	65.00	18,000
2024-05-21	69.50	68.50	64.50	65.00	207,830
2024-05-20	68.00	70.00	68.00	70.00	46,464
2024-05-17	68.00	68.00	68.00	68.00	22,017
2024-05-16	68.00	68.00	68.00	68.00	11,698
2024-05-15	68.00	68.00	68.00	68.00	0
2024-05-14	68.00	68.00	68.00	68.00	3,350
2024-05-13	68.00	68.00	68.00	68.00	8,387
2024-05-10	66.50	68.00	66.50	68.00	30,864
2024-05-09	66.50	67.00	67.00	67.00	11,136
2024-05-08	66.50	66.50	66.50	66.50	33,976
2024-05-07	66.50	66.50	66.50	66.50	9,562
2024-05-06	66.50	66.50	66.50	66.50	0
2024-05-03	66.50	66.50	66.50	66.50	59,599
2024-05-02	66.50	66.50	66.50	66.50	17,640
2024-05-01	66.50	67.00	66.50	66.50	20,518
2024-04-30	66.50	66.50	66.50	66.50	47,582
2024-04-29	66.00	66.50	66.00	66.00	30,791
2024-04-26	66.00	66.50	66.00	66.50	25,383
2024-04-25	66.00	66.50	66.00	66.50	492,030
2024-04-24	66.50	66.00	66.00	66.00	5,970
2024-04-23	66.50	66.50	66.00	66.50	42,875
2024-04-22	66.50	66.50	66.00	66.50	24,202
2024-04-19	66.50	66.50	66.50	66.50	5,497
2024-04-18	66.00	66.50	66.00	66.00	43,452
2024-04-17	66.50	66.50	66.50	66.50	25,000
2024-04-16	66.50	66.50	66.50	66.50	27,690
2024-04-15	66.50	66.50	66.50	66.50	18,735
2024-04-12	66.50	66.50	66.50	66.50	33,454
2024-04-11	66.00	67.00	67.00	67.00	48,339
2024-04-10	64.00	66.00	64.00	66.00	48,802
2024-04-09	64.00	64.00	64.00	64.00	75,196
2024-04-08	64.00	64.00	64.00	64.00	232
2024-04-05	64.00	65.00	65.00	65.00	6,000
2024-04-04	64.00	64.00	63.50	64.00	7,917
2024-04-03	64.50	64.50	64.00	64.00	26,081
2024-04-02	65.00	65.00	64.00	64.00	22,657
2024-04-01	64.50	64.50	64.50	64.50	0
2024-03-29	64.50	64.50	64.50	64.50	0
2024-03-28	64.50	65.00	64.50	64.50	8,561
2024-03-27	66.00	66.00	64.50	64.50	78,000
2024-03-26	66.50	66.50	66.00	66.00	10,000
2024-03-25	65.50	65.50	65.50	65.50	0
2024-03-22	65.50	65.50	65.50	65.50	65,000
2024-03-21	65.00	65.50	65.00	65.50	89,108
2024-03-20	65.00	65.50	65.00	65.50	20,000
2024-03-19	65.00	65.00	65.00	65.00	0
2024-03-18	65.00	65.00	65.00	65.00	25,000
2024-03-15	65.00	65.00	65.00	65.00	18,473
2024-03-14	65.00	65.00	65.00	65.00	0
2024-03-13	65.00	65.00	65.00	65.00	9,740
2024-03-12	65.00	65.00	65.00	65.00	20,000
2024-03-11	65.00	65.00	65.00	65.00	0
2024-03-08	65.00	65.00	65.00	65.00	42,715
2024-03-07	65.00	65.00	65.00	65.00	188,150
2024-03-06	65.00	65.00	65.00	65.00	35,750
2024-03-05	65.00	65.00	65.00	65.00	5,431
2024-03-04	65.00	65.00	65.00	65.00	0
2024-03-01	65.00	65.00	65.00	65.00	0
2024-02-29	65.00	65.00	65.00	65.00	0
2024-02-28	66.00	66.00	65.00	65.00	94,900
2024-02-27	66.00	65.00	65.00	65.00	4
2024-02-26	66.00	66.00	65.50	66.00	12
2024-02-23	66.00	66.00	61.50	66.00	300,004
2024-02-22	66.00	63.00	62.00	63.00	1,944
2024-02-21	66.00	66.00	64.50	66.00	3
2024-02-20	66.00	66.00	66.00	66.00	0
2024-02-19	66.00	66.00	65.00	66.00	2,204
2024-02-16	66.00	66.00	66.00	66.00	0
2024-02-15	66.00	66.00	65.00	65.00	6,997
2024-02-14	68.00	66.50	66.50	66.50	23,002
2024-02-13	68.00	68.00	67.00	68.00	1
2024-02-12	68.00	68.00	68.00	68.00	5,948
2024-02-09	70.00	70.00	66.00	66.00	10,540
2024-02-08	68.00	68.00	68.00	68.00	3
2024-02-07	68.00	68.00	68.00	68.00	100
2024-02-06	68.50	68.00	68.00	68.00	62,500
2024-02-05	69.00	69.00	68.50	68.50	12,500
2024-02-02	69.00	69.00	69.00	69.00	12,151
2024-02-01	69.00	69.00	69.00	69.00	58,776
2024-01-31	69.00	69.00	69.00	69.00	5,607
2024-01-30	69.50	71.00	71.00	71.00	14,265
2024-01-29	70.00	71.00	69.50	71.00	3,995
2024-01-26	69.50	69.50	69.50	69.50	0
2024-01-25	69.50	69.50	69.50	69.50	30,000
2024-01-24	69.00	69.50	69.00	69.50	10,000
2024-01-23	69.00	69.00	69.00	69.00	0
2024-01-22	68.50	69.00	68.50	69.00	17,156
2024-01-19	68.00	68.50	68.00	68.50	24,000
2024-01-18	71.00	69.00	68.00	68.00	92,181
2024-01-17	73.00	73.00	71.00	71.00	3,100
2024-01-16	72.00	72.00	72.00	72.00	12,934
2024-01-15	69.00	73.00	69.00	72.00	75,934
2024-01-12	69.00	69.00	69.00	69.00	0
2024-01-11	69.00	69.00	69.00	69.00	716
2024-01-10	69.50	69.50	69.00	69.00	20,000
2024-01-09	70.00	70.00	69.50	69.50	30,000
2024-01-08	70.50	70.50	70.00	70.00	50,000
2024-01-05	66.50	71.00	66.50	70.50	112,137
2024-01-04	67.00	67.00	66.00	66.50	7,177
2024-01-03	67.00	67.00	66.00	66.00	5,206
2024-01-02	67.00	67.00	66.00	66.00	148,900
2024-01-01	66.00	66.00	66.00	66.00	0
2023-12-29	67.00	67.00	66.00	66.00	65,985
2023-12-28	67.00	67.00	67.00	67.00	62,581
2023-12-27	64.00	66.00	66.00	66.00	41,475
2023-12-26	64.00	64.00	64.00	64.00	0
2023-12-25	64.00	64.00	64.00	64.00	0
2023-12-22	64.00	64.00	64.00	64.00	5,000
2023-12-21	64.00	64.00	64.00	64.00	2,040
2023-12-20	62.00	64.50	62.00	64.00	166,769
2023-12-19	62.00	62.00	62.00	62.00	32,000
2023-12-18	62.00	62.00	62.00	62.00	2,290
2023-12-15	62.00	62.00	62.00	62.00	47,332
2023-12-14	62.00	62.00	62.00	62.00	0
2023-12-13	62.00	62.00	62.00	62.00	0
2023-12-12	55.50	62.00	55.50	62.00	316,622
2023-12-11	56.00	55.50	55.00	55.50	12,000
2023-12-08	56.00	56.00	56.00	56.00	0
2023-12-07	56.00	56.00	56.00	56.00	600
2023-12-06	56.00	56.00	56.00	56.00	0
2023-12-05	56.00	56.00	56.00	56.00	0
2023-12-04	56.00	56.00	56.00	56.00	0
2023-12-01	56.00	56.00	56.00	56.00	8,947
2023-11-30	56.00	56.00	56.00	56.00	122,103
2023-11-29	53.25	56.00	53.25	56.00	264,403
2023-11-28	52.00	53.25	52.00	53.25	395
2023-11-27	54.00	55.00	53.00	53.25	317,816
2023-11-24	56.00	56.00	53.50	53.50	49,753
2023-11-23	56.00	56.00	56.00	56.00	0
2023-11-22	56.00	56.00	56.00	56.00	75,921
2023-11-21	57.00	58.50	56.00	56.00	50,307
2023-11-20	58.50	58.50	57.00	57.00	40,000
2023-11-17	58.50	58.50	58.50	58.50	6,000
2023-11-16	61.00	64.00	58.50	58.50	50,001
2023-11-15	61.00	61.00	61.00	61.00	15,000
2023-11-14	61.50	61.50	61.00	61.00	115,000
2023-11-13	61.50	64.00	61.50	61.50	221
2023-11-10	61.50	61.50	61.50	61.50	16,567
2023-11-09	62.00	64.00	64.00	64.00	20,500
2023-11-08	62.50	62.50	62.00	62.00	38,561
2023-11-07	62.50	62.50	62.50	62.50	0
2023-11-06	62.50	62.50	62.50	62.50	0
2023-11-03	62.00	62.50	62.00	62.50	6,000
2023-11-02	57.50	62.00	57.50	62.00	151,117
2023-11-01	56.50	58.00	58.00	58.00	38,986
2023-10-31	56.00	56.50	56.00	56.50	400,066
2023-10-30	56.00	56.00	55.00	56.00	290
2023-10-27	56.50	56.50	56.00	56.00	18,191
2023-10-26	57.00	57.00	56.50	56.50	100
2023-10-25	57.00	57.00	57.00	57.00	20,000
2023-10-24	58.50	58.50	57.00	57.00	5,000
2023-10-23	58.50	58.50	58.50	58.50	15,000
2023-10-20	58.50	58.50	58.50	58.50	0
2023-10-19	58.50	58.50	58.50	58.50	0
2023-10-18	58.50	58.50	58.50	58.50	1,188
2023-10-17	59.00	59.00	58.50	58.50	2,167
2023-10-16	60.00	60.00	59.00	59.00	400
2023-10-13	60.00	60.00	59.00	59.00	8,961
2023-10-12	60.00	60.00	60.00	60.00	0
2023-10-11	60.50	60.50	60.00	60.00	6,742
2023-10-10	60.50	60.50	60.50	60.50	1,561
2023-10-09	60.50	63.00	60.50	60.50	341
2023-10-06	61.00	61.00	60.50	60.50	216,423
2023-10-05	60.50	60.50	60.50	60.50	464,000
2023-10-04	60.50	60.50	60.50	60.50	160,255
2023-10-03	60.50	60.50	58.50	60.50	205,000
2023-10-02	60.50	60.50	60.50	60.50	46,400
2023-09-29	61.00	61.00	60.50	61.00	32,200
2023-09-28	61.00	61.00	61.00	61.00	485
2023-09-27	62.00	62.00	61.00	61.00	11,036
2023-09-26	62.00	62.00	62.00	62.00	24,857
2023-09-25	63.50	63.50	62.00	62.00	39,000
2023-09-22	63.50	63.50	63.50	63.50	10,718
2023-09-21	65.00	65.00	63.00	63.50	127,860
2023-09-20	63.00	63.00	61.50	63.00	62,584
2023-09-19	63.50	63.50	63.00	63.00	9,485
2023-09-18	61.00	63.50	61.00	63.50	30,255
2023-09-15	62.00	63.50	62.00	63.50	32,276
2023-09-14	63.50	63.50	63.50	63.50	27,314
2023-09-13	63.00	64.00	63.00	64.00	43,029
2023-09-12	63.50	64.00	64.00	64.00	379,900
2023-09-11	64.50	63.00	63.00	63.00	57,251
2023-09-08	68.50	65.50	64.50	65.50	364,349
2023-09-07	68.00	68.50	68.00	68.00	148,893
2023-09-06	68.00	68.00	68.00	68.00	70
2023-09-05	78.00	78.00	67.50	69.00	345,914
2023-09-04	75.50	79.00	79.00	79.00	5,266
2023-09-01	75.50	75.50	75.50	75.50	8,039
2023-08-31	74.00	75.50	74.00	75.50	10,133
2023-08-30	74.00	75.00	74.00	75.00	2,148
2023-08-29	74.00	74.00	74.00	74.00	200
2023-08-28	74.00	74.00	74.00	74.00	0
2023-08-25	74.00	74.00	74.00	74.00	0
2023-08-24	74.00	74.00	74.00	74.00	0
2023-08-23	74.00	74.00	74.00	74.00	0
2023-08-22	74.00	74.00	74.00	74.00	5,000
2023-08-21	74.00	74.00	74.00	74.00	770
2023-08-18	75.00	73.00	73.00	73.00	10,767
2023-08-17	76.50	73.00	73.00	73.00	49,641
2023-08-16	76.50	76.50	76.50	76.50	248
2023-08-15	76.00	76.50	76.00	76.50	719,825
2023-08-14	73.50	76.00	73.50	76.00	46,908
2023-08-11	71.50	73.50	71.50	73.50	8,740
2023-08-10	67.50	72.00	71.00	72.00	73,499
2023-08-09	67.50	67.50	67.50	67.50	0
2023-08-08	67.50	67.50	67.50	67.50	30,000
2023-08-07	67.50	67.50	67.50	67.50	7,761
2023-08-04	67.50	67.50	67.50	67.50	0
2023-08-03	67.50	67.50	67.50	67.50	0
2023-08-02	68.00	68.00	67.50	67.50	35,000
2023-08-01	68.00	68.00	68.00	68.00	0
2023-07-31	65.50	68.00	68.00	68.00	80,600
2023-07-28	64.00	65.50	64.00	65.50	454,097
2023-07-27	64.00	64.00	64.00	64.00	5,000
2023-07-26	64.00	66.00	64.00	64.00	96,115
2023-07-25	64.00	64.00	64.00	64.00	15
2023-07-24	64.50	64.50	64.00	64.00	21,945
2023-07-21	64.50	64.50	64.50	64.50	85,014
2023-07-20	64.50	64.50	64.50	64.50	14
2023-07-19	64.50	67.00	67.00	67.00	1,500
2023-07-18	65.00	65.50	64.50	65.50	11,113
2023-07-17	65.00	65.50	65.50	65.50	48,686
2023-07-14	65.00	65.00	65.00	65.00	60,000
2023-07-13	65.00	65.00	65.00	65.00	45,282
2023-07-12	65.00	65.00	65.00	65.00	85,000
2023-07-11	65.00	65.00	65.00	65.00	0
2023-07-10	65.00	65.00	65.00	65.00	1,400
2023-07-07	65.00	65.00	65.00	65.00	10,163
2023-07-06	65.00	67.00	65.00	65.00	996,886
2023-07-05	65.00	65.00	65.00	65.00	0
2023-07-04	65.00	65.00	65.00	65.00	0
2023-07-03	65.00	67.00	65.00	65.00	39,772
2023-06-30	65.00	65.00	65.00	65.00	0
2023-06-29	67.00	67.00	65.00	65.00	41,176
2023-06-28	65.00	65.00	65.00	65.00	0
2023-06-27	65.00	65.00	65.00	65.00	15,000
2023-06-26	65.00	66.50	66.50	66.50	34,792
2023-06-23	65.00	66.50	65.00	65.00	161,400
2023-06-22	65.00	65.00	65.00	65.00	0
2023-06-21	65.00	65.00	65.00	65.00	2,971
2023-06-20	67.00	67.00	65.00	65.00	10,000
2023-06-19	67.00	67.00	65.00	65.00	15,405
2023-06-16	65.00	65.00	65.00	65.00	6,060
2023-06-15	65.00	65.00	65.00	65.00	34,746
2023-06-14	65.00	65.00	65.00	65.00	40,000
2023-06-13	65.00	65.00	65.00	65.00	0
2023-06-12	65.00	65.00	65.00	65.00	11
2023-06-09	65.00	65.00	65.00	65.00	0
2023-06-08	65.00	65.00	65.00	65.00	20,166
2023-06-07	65.00	65.00	65.00	65.00	0
2023-06-06	65.00	65.00	65.00	65.00	1,434
2023-06-05	65.00	65.00	65.00	65.00	59
2023-06-02	65.00	65.00	65.00	65.00	10,000
2023-06-01	63.50	65.00	62.00	65.00	73,611
2023-05-31	63.50	63.50	62.50	63.50	20,789
2023-05-30	63.50	63.50	63.50	63.50	0
2023-05-29	63.50	63.50	63.50	63.50	0
2023-05-26	65.00	65.00	63.50	63.50	313
2023-05-25	63.50	63.50	63.50	63.50	0
2023-05-24	65.00	65.00	63.50	63.50	27,552
2023-05-23	65.00	65.00	65.00	65.00	0
2023-05-22	65.00	65.00	65.00	65.00	0
2023-05-19	65.00	65.00	65.00	65.00	3,500
2023-05-18	65.00	65.00	65.00	65.00	0
2023-05-17	64.00	65.00	64.00	65.00	10,789
2023-05-16	64.00	64.00	64.00	64.00	37,947
2023-05-15	65.00	69.50	63.50	64.00	79,349
2023-05-12	66.00	66.00	66.00	66.00	0
2023-05-11	66.00	65.00	65.00	65.00	5,644
2023-05-10	66.00	65.00	65.00	65.00	4,400
2023-05-09	66.00	66.00	66.00	66.00	163
2023-05-08	66.00	66.00	66.00	66.00	0
2023-05-05	66.00	66.00	64.00	66.00	5,000
2023-05-04	66.00	66.00	66.00	66.00	27,002
2023-05-03	66.00	66.00	66.00	66.00	600
2023-05-02	66.00	66.00	66.00	66.00	35,147
2023-05-01	66.00	66.00	66.00	66.00	0
2023-04-28	65.00	66.00	65.00	66.00	60,562
2023-04-27	67.00	67.00	64.50	64.50	114,096
2023-04-26	68.00	68.00	67.00	67.00	20,000
2023-04-25	68.00	68.00	68.00	68.00	0
2023-04-24	68.00	68.00	68.00	68.00	5,100
2023-04-21	68.00	68.00	68.00	68.00	20,000
2023-04-20	68.00	68.00	68.00	68.00	0
2023-04-19	68.00	68.00	68.00	68.00	0
2023-04-18	69.00	69.00	68.00	68.00	15,740
2023-04-17	70.00	70.00	69.00	69.00	736,207
2023-04-14	70.00	70.00	70.00	70.00	14,492
2023-04-13	71.50	70.00	69.00	70.00	35,590
2023-04-12	71.50	71.50	71.50	71.50	12,014
2023-04-11	71.00	71.50	70.00	71.50	8,105
2023-04-10	71.00	71.00	71.00	71.00	0
2023-04-07	71.00	71.00	71.00	71.00	0
2023-04-06	71.50	71.00	71.00	71.00	2,000
2023-04-05	71.50	71.50	71.50	71.50	0
2023-04-04	71.50	71.50	71.50	71.50	100,000
2023-04-03	71.50	71.50	71.50	71.50	141
2023-03-31	71.50	72.00	71.50	71.50	275
2023-03-30	71.50	71.50	71.50	71.50	108,500
2023-03-29	72.00	72.00	71.50	71.50	21,500
2023-03-28	72.00	72.00	71.00	72.00	23,700
2023-03-27	72.00	72.00	72.00	72.00	4,406
2023-03-24	72.00	72.00	72.00	72.00	0
2023-03-23	72.00	72.00	71.50	72.00	805,484
2023-03-22	72.00	72.00	72.00	72.00	0
2023-03-21	72.00	72.00	72.00	72.00	6,135
2023-03-20	70.50	72.00	70.50	72.00	16,500
2023-03-17	70.50	70.50	70.50	70.50	0
2023-03-16	70.50	70.50	70.50	70.50	25,000
2023-03-15	69.50	70.50	69.50	70.50	50,000
2023-03-14	69.00	70.50	69.00	69.50	55,069
2023-03-13	74.00	74.00	70.00	70.00	112,578
2023-03-10	74.00	74.00	74.00	74.00	9,567
2023-03-09	74.50	74.50	74.50	74.50	31,325
2023-03-08	74.50	74.50	74.50	74.50	11,644
2023-03-07	74.50	74.50	74.50	74.50	113,043
2023-03-06	71.00	74.50	71.00	74.50	121,314
2023-03-03	69.00	72.50	69.00	71.00	165,582
2023-03-02	73.50	73.50	66.00	69.00	450,008
2023-03-01	78.50	79.00	71.00	73.50	165,729
2023-02-28	77.50	78.50	78.50	78.50	38,190
2023-02-27	77.50	75.00	75.00	75.00	62,601
2023-02-24	77.50	77.50	77.50	77.50	17,490
2023-02-23	77.50	77.50	77.50	77.50	0
2023-02-22	78.00	78.00	77.50	77.50	40,791
2023-02-21	78.00	78.00	77.00	78.00	16,000
2023-02-20	73.00	78.00	78.00	78.00	73,914
2023-02-17	73.00	73.00	73.00	73.00	85,000
2023-02-16	73.00	73.00	73.00	73.00	7,750
2023-02-15	73.00	73.00	73.00	73.00	0
2023-02-14	73.00	73.00	73.00	73.00	4
2023-02-13	73.00	73.00	73.00	73.00	20
2023-02-10	73.00	73.00	73.00	73.00	16,540
2023-02-09	73.00	73.00	73.00	73.00	16,074
2023-02-08	73.00	73.00	73.00	73.00	17,647
2023-02-07	73.00	73.00	73.00	73.00	22,305
2023-02-06	73.00	73.00	73.00	73.00	0
2023-02-03	73.00	73.00	73.00	73.00	9,140
2023-02-02	73.00	73.00	73.00	73.00	3,800
2023-02-01	73.00	73.00	73.00	73.00	0
2023-01-31	72.00	73.00	73.00	73.00	23,500
2023-01-30	72.00	72.00	72.00	72.00	16,000
2023-01-27	72.00	74.00	72.00	72.00	239
2023-01-26	72.00	72.00	72.00	72.00	0
2023-01-25	72.00	74.00	72.00	72.00	56,909
2023-01-24	74.50	74.00	72.00	72.00	32,900
2023-01-23	75.00	75.00	74.50	74.50	45,668
2023-01-20	75.00	75.00	75.00	75.00	5,500
2023-01-19	70.00	75.00	70.00	75.00	4,092
2023-01-18	75.00	75.00	75.00	75.00	19,462
2023-01-17	75.00	73.50	73.50	73.50	261,500
2023-01-16	75.00	75.00	75.00	75.00	20,000
2023-01-13	77.00	77.00	74.00	74.00	136,048
2023-01-12	72.00	75.50	73.50	75.50	130,446
2023-01-11	68.00	69.00	69.00	69.00	50,097
2023-01-10	68.00	68.00	68.00	68.00	5,000
2023-01-09	68.00	68.00	68.00	68.00	199,083
2023-01-06	62.00	69.50	62.00	68.00	123,120
2023-01-05	62.00	62.00	62.00	62.00	10,000
2023-01-04	62.00	62.00	62.00	62.00	3,980
2023-01-03	62.00	62.00	62.00	62.00	7,000
2023-01-02	62.00	62.00	62.00	62.00	0
2022-12-30	63.00	63.00	62.00	62.00	14,430
2022-12-29	63.00	63.00	63.00	63.00	20,000
2022-12-28	63.00	63.00	63.00	63.00	18,380
2022-12-27	63.00	63.00	63.00	63.00	0
2022-12-26	63.00	63.00	63.00	63.00	0
2022-12-23	63.50	63.50	63.00	63.00	592
2022-12-22	62.00	63.00	62.00	62.00	29,275
2022-12-21	62.00	63.00	62.00	63.00	17,987
2022-12-20	62.00	62.00	62.00	62.00	10,000
2022-12-19	62.00	62.00	62.00	62.00	38,596
2022-12-16	62.00	62.00	62.00	62.00	0
2022-12-15	62.00	62.00	62.00	62.00	13,184
2022-12-14	59.50	62.00	59.50	62.00	37,670
2022-12-13	60.50	60.50	59.50	59.50	5,000
2022-12-12	61.00	61.00	60.50	60.50	56,639
2022-12-09	62.00	60.00	60.00	60.00	20,686
2022-12-08	62.00	60.00	60.00	60.00	6,500
2022-12-07	62.00	62.00	62.00	62.00	0
2022-12-06	62.00	62.00	62.00	62.00	24,114
2022-12-05	62.00	62.00	62.00	62.00	34,180
2022-12-02	62.00	62.00	62.00	62.00	0
2022-12-01	62.00	62.00	60.00	62.00	4,373
2022-11-30	62.00	62.00	62.00	62.00	8,269
2022-11-29	62.00	62.00	62.00	62.00	0
2022-11-28	62.00	62.00	62.00	62.00	1,592
2022-11-25	62.00	62.00	62.00	62.00	500
2022-11-24	60.00	62.00	60.00	62.00	17,000
2022-11-23	61.50	62.00	61.50	62.00	13,792
2022-11-22	62.00	62.00	61.50	61.50	43,706
2022-11-21	62.00	62.00	61.00	62.00	5,194
2022-11-18	62.00	62.00	62.00	62.00	37,348
2022-11-17	62.00	62.00	62.00	62.00	34
2022-11-16	62.00	62.00	62.00	62.00	34
2022-11-15	62.00	62.00	62.00	62.00	11,904
2022-11-14	62.00	62.00	62.00	62.00	7,770
2022-11-11	61.50	62.00	61.50	62.00	18,077
2022-11-10	63.50	63.50	61.00	61.50	15,579
2022-11-09	59.00	59.00	59.00	59.00	63,734
2022-11-08	59.00	59.00	59.00	59.00	0
2022-11-07	59.00	59.00	59.00	59.00	8,177
2022-11-04	59.00	59.00	59.00	59.00	15,154
2022-11-03	59.00	59.00	59.00	59.00	3,843
2022-11-02	57.00	59.50	57.00	59.00	55,960
2022-11-01	57.00	57.00	57.00	57.00	5,014
2022-10-31	56.50	57.00	55.50	57.00	6,700
2022-10-28	58.00	58.00	56.50	56.50	25,290
2022-10-27	56.50	56.50	56.50	56.50	0
2022-10-26	56.50	56.00	56.00	56.00	3,500
2022-10-25	56.50	56.50	56.50	56.50	4,806
2022-10-24	56.50	56.50	56.50	56.50	1,764
2022-10-21	56.50	56.50	56.50	56.50	0
2022-10-20	56.50	56.50	56.50	56.50	8,280
2022-10-19	56.50	56.50	56.50	56.50	10,000
2022-10-18	56.50	56.50	56.50	56.50	10,000
2022-10-17	56.50	56.50	56.50	56.50	1,796
2022-10-14	56.50	56.50	56.50	56.50	0
2022-10-13	56.50	56.50	56.50	56.50	2,506
2022-10-12	56.50	56.50	56.50	56.50	1,000
2022-10-11	56.50	56.50	56.50	56.50	2,000
2022-10-10	56.50	56.50	56.50	56.50	39,698
2022-10-07	55.50	56.50	55.50	56.50	60,000
2022-10-06	55.50	55.50	55.50	55.50	0
2022-10-05	55.50	55.50	55.50	55.50	1,500
2022-10-04	53.50	55.50	53.50	55.50	140,476
2022-10-03	52.50	53.50	52.50	53.50	220,850
2022-09-30	53.00	53.00	52.50	52.50	193,332
2022-09-29	53.00	53.00	53.00	53.00	25,000
2022-09-28	53.00	54.50	54.50	53.00	17,500
2022-09-27	53.00	53.00	53.00	53.00	0
2022-09-26	53.00	53.00	52.50	53.00	41,990
2022-09-23	53.00	52.00	52.00	52.00	62,242
2022-09-22	53.50	52.50	52.50	53.00	18,113
2022-09-21	53.00	53.00	53.00	53.00	5,004
2022-09-20	53.00	53.00	53.00	53.00	36,197
2022-09-19	53.00	53.00	53.00	53.00	0
2022-09-16	53.00	53.00	53.00	53.00	0
2022-09-15	52.50	53.00	53.00	53.00	36,000
2022-09-14	51.00	52.00	51.00	52.00	74,202
2022-09-13	51.50	51.50	50.50	51.00	70,012
2022-09-12	53.00	53.00	52.50	52.50	10,000
2022-09-09	53.00	53.00	53.00	53.00	0
2022-09-08	54.00	53.00	53.00	53.00	18,698
2022-09-07	54.00	54.00	54.00	54.00	0
2022-09-06	55.25	55.25	54.00	54.00	21,600
2022-09-05	56.25	56.25	55.25	55.25	21,157
2022-09-02	56.75	56.75	56.25	56.25	0
2022-09-01	56.75	55.50	55.50	55.50	7,859
2022-08-31	56.75	56.75	56.75	56.75	11,000
2022-08-30	56.75	56.75	55.50	56.75	5,034
2022-08-29	56.75	56.75	56.75	56.75	0
2022-08-26	56.75	56.00	56.00	56.75	18,507
2022-08-25	56.75	56.75	56.75	56.75	7,264
2022-08-24	56.75	56.75	56.75	56.75	350,000
2022-08-23	56.75	56.75	56.75	56.75	2,500
2022-08-22	56.25	56.75	56.25	56.75	1,818
2022-08-19	56.25	56.25	56.25	56.25	3,592
2022-08-18	56.50	56.50	56.00	56.25	149,557
2022-08-17	57.50	56.00	56.00	56.50	23,937
2022-08-16	57.00	57.50	57.00	57.50	13,788
2022-08-15	56.00	58.00	56.00	58.00	85,355
2022-08-12	57.50	57.50	56.50	57.00	140,000
2022-08-11	57.00	57.00	57.00	57.00	0
2022-08-10	57.00	57.00	57.00	57.00	25,288
2022-08-09	57.50	57.50	57.00	57.00	151,742
2022-08-08	58.00	58.00	57.50	57.50	500
2022-08-05	58.00	58.00	58.00	58.00	15,000
2022-08-04	58.00	58.00	58.00	58.00	25,000
2022-08-03	58.00	58.00	58.00	58.00	45,000
2022-08-02	57.50	58.00	57.50	57.50	190,000
2022-08-01	57.50	57.50	57.00	57.50	174,748
2022-07-29	57.50	57.50	57.50	57.50	55,237
2022-07-28	57.50	57.50	57.50	57.50	65,432
2022-07-27	57.50	58.00	58.00	57.50	9,999
2022-07-26	58.00	58.00	58.00	58.00	10,000
2022-07-25	60.00	60.00	58.50	58.50	313,883
2022-07-22	59.75	60.50	59.75	60.50	421,000
2022-07-21	59.75	59.75	59.75	59.75	0
2022-07-20	58.50	60.00	58.00	59.75	130,061
2022-07-19	58.50	58.50	58.50	58.50	0
2022-07-18	59.00	59.00	59.00	58.50	11,752
2022-07-15	58.00	58.00	58.00	58.00	20,756
2022-07-14	60.00	60.00	58.00	58.00	433,868
2022-07-13	58.00	59.00	57.50	59.00	535,568
2022-07-12	57.50	57.50	56.00	56.00	73,723
2022-07-11	57.50	57.50	57.50	57.50	51,936
2022-07-08	55.50	57.00	55.50	57.00	31,500
2022-07-07	55.50	55.50	55.50	55.50	45,000
2022-07-06	58.50	56.00	55.00	55.00	71,816
2022-07-05	58.50	58.00	58.00	58.50	16,053
2022-07-04	58.50	58.00	58.00	58.00	5,560
2022-07-01	58.50	58.50	58.50	58.50	255
2022-06-30	58.50	58.50	58.50	58.50	0
2022-06-29	58.50	58.50	58.50	58.50	0
2022-06-28	58.50	58.50	58.50	58.50	2,260
2022-06-27	58.50	58.50	58.50	58.50	0
2022-06-24	58.50	58.50	58.50	58.50	0
2022-06-23	58.50	57.00	57.00	58.50	10,359
2022-06-22	58.50	58.50	58.50	58.50	0
2022-06-21	58.50	58.50	58.50	58.50	0
2022-06-20	59.00	59.00	58.50	58.50	0
2022-06-17	59.00	59.00	59.00	59.00	5,000
2022-06-16	59.00	59.00	59.00	59.00	500
2022-06-15	59.00	59.00	59.00	59.00	515,001
2022-06-14	58.00	58.00	58.00	59.00	16,789
2022-06-13	59.00	59.00	59.00	59.00	7,395
2022-06-10	60.50	60.50	59.00	59.00	25,005
2022-06-09	60.50	60.50	60.50	60.50	5,459
2022-06-08	61.00	61.00	60.50	60.50	8,669
2022-06-07	61.00	61.00	61.00	61.00	34,852
2022-06-06	61.00	61.00	61.00	61.00	0
2022-06-03	61.00	61.00	61.00	61.00	0
2022-06-02	61.00	61.00	61.00	61.00	0
2022-06-01	61.00	61.00	61.00	61.00	0
2022-05-31	61.00	61.00	61.00	61.00	0
2022-05-30	61.00	61.00	61.00	61.00	0
2022-05-27	61.50	61.50	61.00	61.00	17,203
2022-05-26	61.50	61.50	61.50	61.50	1,057
2022-05-25	61.50	61.50	61.50	61.50	14,283
2022-05-24	61.50	61.50	61.50	61.50	0
2022-05-23	61.50	61.50	61.50	61.50	8,130
2022-05-20	61.50	61.50	61.50	61.50	0
2022-05-19	61.50	61.50	61.50	61.50	21,700
2022-05-18	61.50	61.50	61.50	61.50	0
2022-05-17	64.00	63.00	60.50	61.50	53,819
2022-05-16	64.00	64.00	64.00	64.00	0
2022-05-13	64.00	64.00	64.00	64.00	33,400
2022-05-12	64.00	65.50	63.00	63.00	82,116
2022-05-11	64.50	65.50	64.50	65.50	22,783
2022-05-10	64.50	64.50	64.50	64.50	1,344
2022-05-09	64.50	64.50	64.50	64.50	15,614
2022-05-06	64.50	64.00	64.00	64.00	79,998
2022-05-05	61.00	64.00	61.00	64.00	408,383
2022-05-04	61.50	62.00	60.50	60.50	28,494
2022-05-03	64.00	64.00	61.50	61.50	23,285
2022-05-02	64.00	64.00	64.00	64.00	0
2022-04-29	63.50	64.00	63.50	64.00	40,046
2022-04-28	63.50	63.50	63.50	63.50	15,000
2022-04-27	62.50	63.50	62.50	63.50	10,000
2022-04-26	61.00	64.00	62.50	64.00	145,100
2022-04-25	61.00	61.00	61.00	61.00	30,000
2022-04-22	61.00	61.00	60.00	61.00	176,600
2022-04-21	61.00	61.00	61.00	61.00	81,200
2022-04-20	61.00	61.00	61.00	61.00	5,129
2022-04-19	61.00	61.00	61.00	61.00	0
2022-04-18	61.00	61.00	61.00	61.00	0
2022-04-15	61.00	61.00	61.00	61.00	0
2022-04-14	61.00	61.00	61.00	61.00	15,000
2022-04-13	61.00	61.00	60.50	61.00	52,500
2022-04-12	64.00	64.00	61.00	61.00	40,400
2022-04-11	64.00	64.00	64.00	64.00	12,557
2022-04-08	64.00	64.00	64.00	64.00	8,772
2022-04-07	64.00	65.00	64.00	64.00	29,685
2022-04-06	65.50	67.50	64.00	64.00	78,997
2022-04-05	63.00	65.50	63.50	65.50	71,621
2022-04-04	60.00	65.00	64.00	63.00	205,846
2022-04-01	57.00	60.00	57.00	60.00	7,516,926
2022-03-31	57.00	58.00	57.00	57.00	85,000
2022-03-30	57.00	57.50	57.50	57.50	38,179
2022-03-29	57.50	57.50	57.50	57.00	106,167
2022-03-28	58.00	58.00	57.50	57.50	183,174
2022-03-25	57.50	57.50	57.50	57.50	48,000
2022-03-24	57.50	57.50	57.50	57.50	87,978
2022-03-23	57.50	58.00	58.00	57.50	2,951
2022-03-22	57.50	57.50	57.50	57.50	165,098
2022-03-21	57.50	57.50	57.50	57.50	0
2022-03-18	57.50	58.00	58.00	58.00	1,093
2022-03-17	57.50	57.50	57.50	57.50	108,382
2022-03-16	57.50	57.50	57.50	57.50	115,161
2022-03-15	57.50	57.00	57.00	57.00	96,441
2022-03-14	57.50	58.00	57.50	57.50	269,443
2022-03-11	57.50	57.50	57.50	57.50	54,391
2022-03-10	57.50	57.50	57.50	57.50	177,391
2022-03-09	57.50	57.50	57.50	57.50	41,484
2022-03-08	57.50	57.50	57.50	57.50	84,891
2022-03-07	57.50	57.50	57.50	57.50	17,998
2022-03-04	57.50	57.00	57.00	57.00	106,881
2022-03-03	55.50	57.50	55.50	57.50	298,405
2022-03-02	58.50	58.50	55.50	55.50	137,071
2022-03-01	59.00	59.00	58.50	58.50	300,733
2022-02-28	61.00	59.00	59.00	59.00	314,412
2022-02-25	63.50	64.00	61.00	61.00	237,826
2022-02-24	67.50	67.50	62.00	63.50	29,185
2022-02-23	67.50	67.50	67.50	67.50	8,379
2022-02-22	67.50	67.50	67.50	67.50	1,200
2022-02-21	67.50	67.50	67.50	67.50	10,000
2022-02-18	67.50	67.50	67.50	67.50	2,572
2022-02-17	68.00	68.00	67.50	67.50	44,583
2022-02-16	67.00	67.00	67.00	67.00	13,648
2022-02-15	66.00	67.00	67.00	67.00	102,617
2022-02-14	67.00	68.00	66.00	66.00	21,336
2022-02-11	68.00	68.00	68.00	68.00	29,388
2022-02-10	66.50	68.00	66.50	67.00	59,100
2022-02-09	68.50	67.50	67.50	67.50	78,500
2022-02-08	68.50	68.50	68.50	68.50	157
2022-02-07	69.50	69.50	68.50	68.50	79,500
2022-02-04	72.00	72.00	69.50	69.50	173,129
2022-02-03	72.00	70.00	70.00	70.00	35,000
2022-02-02	72.00	72.00	72.00	72.00	89,752
2022-02-01	72.00	72.00	72.00	72.00	15,518
2022-01-31	72.00	72.00	72.00	72.00	3,000
2022-01-28	72.00	72.00	72.00	72.00	22,000
2022-01-27	72.00	72.00	72.00	72.00	47,700
2022-01-26	71.50	72.00	72.00	72.00	168,522
2022-01-25	71.50	71.50	71.50	71.50	7,615
2022-01-24	71.50	71.50	71.50	71.50	11,200
2022-01-21	73.00	73.00	71.00	71.50	73,713
2022-01-20	70.50	73.00	70.50	73.00	672,617
2022-01-19	68.50	68.50	68.50	69.50	86,421
2022-01-18	69.00	69.00	69.00	69.50	32,000
2022-01-17	69.50	69.50	69.50	69.50	5,073
2022-01-14	69.50	69.50	69.50	69.50	30,000
2022-01-13	69.50	69.50	69.50	69.50	10,245
2022-01-12	69.00	70.00	69.50	70.00	67,889
2022-01-11	68.00	68.00	68.00	68.50	38,571
2022-01-10	69.00	69.00	68.50	68.50	39,906
2022-01-07	70.00	70.00	70.00	70.00	53,881
2022-01-06	70.00	70.00	67.50	69.00	67,343
2022-01-05	70.00	70.00	70.00	70.00	18,619
2022-01-04	67.00	70.00	67.50	70.00	130,650
2022-01-03	67.00	67.00	67.00	67.00	0
2021-12-31	67.00	66.00	66.00	67.00	3,498
2021-12-30	67.00	66.00	66.00	67.00	70,138
2021-12-29	67.00	65.00	63.00	67.00	4,190
2021-12-28	67.00	67.00	67.00	67.00	0
2021-12-27	67.00	67.00	67.00	67.00	0
2021-12-24	67.00	67.00	67.00	67.00	1,751
2021-12-23	67.00	67.00	67.00	67.00	53,424
2021-12-22	67.00	67.00	67.00	67.00	10,072
2021-12-21	67.50	69.00	67.00	67.00	81,277
2021-12-20	69.00	69.00	67.50	67.50	27,050
2021-12-17	69.50	69.50	69.00	69.00	25,062
2021-12-16	69.50	69.50	69.50	69.50	0
2021-12-15	69.50	69.50	69.50	69.50	0
2021-12-14	69.50	69.50	69.50	69.50	2,500
2021-12-13	69.50	69.50	69.50	69.50	3,000
2021-12-10	69.50	69.50	69.50	69.50	2,000
2021-12-09	69.50	69.50	69.50	69.50	0
2021-12-08	69.50	69.50	68.00	69.50	0
2021-12-07	69.50	69.50	69.50	69.50	154
2021-12-06	70.00	70.00	70.00	69.50	19,246
2021-12-03	69.00	69.50	69.00	69.50	158,029
2021-12-02	69.00	69.00	69.00	69.00	0
2021-12-01	69.00	71.00	71.00	69.00	146
2021-11-30	69.00	69.00	69.00	69.00	50,000
2021-11-29	69.00	69.00	69.00	69.00	3,900
2021-11-26	69.00	69.00	68.00	69.00	20,500
2021-11-25	69.00	68.00	68.00	68.00	27,103
2021-11-24	69.00	68.00	68.00	68.00	11,545
2021-11-23	68.00	68.00	67.00	67.00	8,207
2021-11-22	69.00	69.00	69.00	69.00	21
2021-11-19	69.00	69.00	69.00	69.00	8,648
2021-11-18	69.00	69.00	69.00	69.00	2,894
2021-11-17	69.50	69.00	69.00	69.00	38,984
2021-11-16	65.00	69.50	65.00	69.50	931,252
2021-11-15	65.00	65.00	65.00	65.00	300
2021-11-12	65.00	65.50	65.00	65.50	146,734
2021-11-11	65.00	65.00	65.00	65.00	27,305
2021-11-10	65.50	65.50	65.00	65.00	9,236
2021-11-09	65.50	65.50	65.50	65.50	48,800
2021-11-08	65.00	66.00	65.00	66.00	148,893
2021-11-05	65.50	65.50	65.00	65.00	171,228
2021-11-04	67.50	67.50	65.50	65.50	148,250
2021-11-03	67.50	67.50	67.50	67.50	90,739
2021-11-02	67.50	68.00	67.50	67.50	126,000
2021-11-01	67.50	68.00	68.00	67.50	25,014
2021-10-29	67.50	67.50	67.50	67.50	36,655
2021-10-28	67.50	67.50	67.50	67.50	3,444
2021-10-27	67.50	68.00	67.50	67.50	18,031
2021-10-26	68.00	68.00	67.50	67.50	43,553
2021-10-25	66.50	67.50	66.50	67.50	153,293

Share	Price	Change
Huddled Group (HUD)	0.85	24.14%
Eurasia Mining (EUA)	2.80	19.15%
Genincode (GENI)	0.725	16%
Medpal AI (MPAL)	5.25	14.13%
Light Science Technologies (LST)	0.875	12.9%

Share	Price	Change
Catenai Plc (CTAI)	0.0575	-39.47%
Petra Diamonds (PDL)	2.60	-26.14%
Focus Xplore (FOX)	0.019	-22.45%
Litigation Cap. (LIT)	0.301	-20.12%
Abrdn Property (API)	1.52	-15.56%

Share	Price	Volume
Ethernity Net (ENET)	0.0019	1,922,336,250
Forgent (FORG)	0.0115	591,087,829
Premier African Minerals (PREM)	0.0044	313,776,718
Focus Xplore (FOX)	0.019	253,421,870
Bezant Resources PLC (BZT)	0.11	246,929,868