Grit Real Est. Share History

Grit Real Est. Share Price history. The following table shows end-of-day data GR1T historical share prices for Grit Real Est., 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.

GR1T.L
Share Price GR1T.L
Charts GR1T.L
Trades GR1T.L
History Compare
GR1T.L GR1T.L
Share News GR1T.L
RNS GR1T.L
Accounts

Date	Open	High	Low	Close	Volume
2026-06-23	6.15	6.15	6.15	6.15	0
2026-06-22	6.15	6.15	6.15	6.15	0
2026-06-19	6.15	6.15	6.15	6.15	0
2026-06-18	6.15	6.15	6.15	6.15	0
2026-06-17	6.15	6.15	6.15	6.15	0
2026-06-16	6.15	6.15	6.15	6.15	0
2026-06-15	6.15	6.15	6.15	6.15	0
2026-06-12	6.15	6.15	6.15	6.15	0
2026-06-11	6.15	6.15	6.15	6.15	0
2026-06-10	6.15	6.15	6.15	6.15	0
2026-06-09	6.15	6.15	6.15	6.15	0
2026-06-08	6.15	6.15	6.15	6.15	0
2026-06-05	6.15	6.15	6.15	6.15	0
2026-06-04	6.15	6.15	6.15	6.15	0
2026-06-03	6.15	6.15	6.15	6.15	0
2026-06-02	6.15	6.15	6.15	6.15	0
2026-06-01	6.15	6.15	6.15	6.15	0
2026-05-29	6.15	6.15	6.15	6.15	0
2026-05-28	6.15	6.15	6.15	6.15	0
2026-05-27	6.15	6.15	6.15	6.15	0
2026-05-26	6.15	6.15	6.15	6.15	0
2026-05-25	6.15	6.15	6.15	6.15	0
2026-05-22	6.15	6.15	6.15	6.15	0
2026-05-21	6.15	6.15	6.15	6.15	0
2026-05-20	6.15	6.15	6.15	6.15	0
2026-05-19	6.15	6.15	6.15	6.15	0
2026-05-18	6.15	6.15	6.15	6.15	0
2026-05-15	6.15	6.15	6.15	6.15	0
2026-05-14	6.15	6.15	6.15	6.15	0
2026-05-13	6.15	6.15	6.15	6.15	0
2026-05-12	6.15	6.15	6.15	6.15	0
2026-05-11	6.15	6.15	6.15	6.15	0
2026-05-08	6.15	6.15	6.15	6.15	0
2026-05-07	6.15	6.15	6.15	6.15	0
2026-05-06	6.15	6.15	6.15	6.15	0
2026-05-05	6.15	6.15	6.15	6.15	0
2026-05-04	6.15	6.15	6.15	6.15	0
2026-05-01	6.15	6.15	6.15	6.15	0
2026-04-30	6.75	6.75	6.15	6.15	254,050
2026-04-29	6.75	6.75	6.75	6.75	20,000
2026-04-28	6.75	6.75	6.75	6.75	95,526
2026-04-27	6.75	6.75	6.75	6.75	0
2026-04-24	6.75	6.75	6.75	6.75	42,897
2026-04-23	6.75	6.75	6.75	6.75	0
2026-04-22	6.75	6.75	6.75	6.75	31,809
2026-04-21	6.75	6.75	6.75	6.75	35,739
2026-04-20	6.75	6.75	6.75	6.75	0
2026-04-17	6.75	6.75	6.75	6.75	14,467
2026-04-16	6.75	6.75	6.75	6.75	0
2026-04-15	6.75	6.75	6.75	6.75	0
2026-04-14	6.75	6.75	6.75	6.75	0
2026-04-13	6.75	6.75	6.75	6.75	0
2026-04-10	6.75	6.75	6.75	6.75	0
2026-04-09	6.75	6.75	6.75	6.75	207,094
2026-04-08	6.75	6.75	6.75	6.75	0
2026-04-07	6.75	6.75	6.75	6.75	0
2026-04-06	6.75	6.75	6.75	6.75	0
2026-04-03	6.75	6.75	6.75	6.75	0
2026-04-02	6.75	6.75	6.75	6.75	0
2026-04-01	6.75	6.75	6.75	6.75	0
2026-03-31	6.75	6.75	6.75	6.75	0
2026-03-30	6.75	6.75	6.75	6.75	0
2026-03-27	6.75	6.75	6.75	6.75	2,748
2026-03-26	6.75	6.75	6.75	6.75	0
2026-03-25	6.75	6.75	6.75	6.75	0
2026-03-24	6.75	6.75	6.75	6.75	0
2026-03-23	6.75	6.75	6.75	6.75	92,000
2026-03-20	6.75	6.75	6.75	6.75	0
2026-03-19	6.75	6.75	6.75	6.75	0
2026-03-18	6.75	6.75	6.75	6.75	4,769
2026-03-17	6.75	6.75	6.75	6.75	191,426
2026-03-16	6.75	6.75	6.75	6.75	571,871
2026-03-13	6.75	6.75	6.75	6.75	0
2026-03-12	6.75	6.75	6.75	6.75	71,000
2026-03-11	6.75	6.75	6.75	6.75	22,000
2026-03-10	6.75	6.75	6.75	6.75	0
2026-03-09	6.75	6.75	6.75	6.75	6,000
2026-03-06	6.75	6.75	6.75	6.75	0
2026-03-05	6.75	6.75	6.75	6.75	0
2026-03-04	6.75	6.75	6.75	6.75	0
2026-03-03	6.75	6.75	6.75	6.75	0
2026-03-02	6.75	6.75	6.75	6.75	0
2026-02-27	6.75	6.75	6.75	6.75	50,000
2026-02-26	6.75	6.75	6.75	6.75	201
2026-02-25	6.75	6.75	6.75	6.75	31,767
2026-02-24	6.75	6.75	6.75	6.75	0
2026-02-23	6.75	6.75	6.75	6.75	7,132
2026-02-20	6.75	6.75	6.75	6.75	0
2026-02-19	6.75	6.75	6.75	6.75	357,287
2026-02-18	6.75	6.75	6.75	6.75	0
2026-02-17	6.75	6.75	6.75	6.75	0
2026-02-16	6.75	6.75	6.75	6.75	0
2026-02-13	6.75	6.75	6.75	6.75	0
2026-02-12	6.75	6.75	6.75	6.75	0
2026-02-11	6.75	6.75	6.75	6.75	0
2026-02-10	6.75	6.75	6.75	6.75	0
2026-02-09	6.75	6.75	6.75	6.75	0
2026-02-06	6.75	6.75	6.75	6.75	0
2026-02-05	6.75	6.75	6.75	6.75	350,000
2026-02-04	6.75	6.75	6.75	6.75	75,000
2026-02-03	6.75	6.75	6.75	6.75	0
2026-02-02	6.75	6.75	6.75	6.75	0
2026-01-30	6.68	6.75	6.68	6.75	140,700
2026-01-29	6.65	6.68	6.65	6.68	206,918
2026-01-28	6.65	6.65	6.65	6.65	0
2026-01-27	6.65	6.65	6.65	6.65	0
2026-01-26	6.55	6.65	6.55	6.65	75,000
2026-01-23	6.55	6.55	6.55	6.55	0
2026-01-22	6.55	6.55	6.55	6.55	100,000
2026-01-21	6.55	6.55	6.55	6.55	0
2026-01-20	6.55	6.55	6.55	6.55	50,000
2026-01-19	6.55	6.55	6.55	6.55	2,000,000
2026-01-16	6.55	6.55	6.55	6.55	0
2026-01-15	6.50	6.55	6.50	6.55	0
2026-01-14	6.55	6.55	6.55	6.55	0
2026-01-13	6.55	6.55	6.55	6.55	0
2026-01-12	6.55	6.55	6.55	6.55	0
2026-01-09	6.55	6.55	6.55	6.55	3,057
2026-01-08	6.55	6.55	6.55	6.55	10,412
2026-01-07	6.55	6.55	6.55	6.55	0
2026-01-06	6.55	6.55	6.55	6.55	0
2026-01-05	6.55	6.55	6.55	6.55	6,937
2026-01-02	6.25	6.55	6.25	6.55	61,539
2026-01-01	6.25	6.25	6.25	6.25	0
2025-12-31	6.25	6.25	6.25	6.25	38,083
2025-12-30	6.25	6.25	6.25	6.25	0
2025-12-29	6.25	6.25	6.25	6.25	0
2025-12-26	6.25	6.25	6.25	6.25	0
2025-12-25	6.25	6.25	6.25	6.25	0
2025-12-24	6.25	6.25	6.25	6.25	0
2025-12-23	6.25	6.25	6.25	6.25	215
2025-12-22	6.25	6.25	6.25	6.25	0
2025-12-19	6.25	6.25	6.25	6.25	24,000
2025-12-18	6.25	6.25	6.25	6.25	8,000
2025-12-17	6.25	6.25	6.25	6.25	802
2025-12-16	6.25	6.25	6.25	6.25	0
2025-12-15	6.25	6.25	6.25	6.25	0
2025-12-12	6.05	6.25	6.05	6.25	25,000
2025-12-11	6.05	6.05	6.05	6.05	7,727
2025-12-10	6.05	6.05	6.05	6.05	0
2025-12-09	6.05	6.05	6.05	6.05	129,616
2025-12-08	6.05	6.05	6.05	6.05	0
2025-12-05	6.05	6.05	6.05	6.05	13,000
2025-12-04	6.05	6.05	6.05	6.05	0
2025-12-03	6.05	6.05	6.05	6.05	0
2025-12-02	6.05	6.05	6.05	6.05	0
2025-12-01	6.05	6.05	6.05	6.05	0
2025-11-28	6.00	6.00	6.00	6.00	0
2025-11-27	6.00	6.00	6.00	6.00	0
2025-11-26	6.00	6.00	6.00	6.00	0
2025-11-25	6.00	6.00	6.00	6.00	5,000
2025-11-24	6.00	6.00	6.00	6.00	0
2025-11-21	6.00	6.00	6.00	6.00	0
2025-11-20	6.00	6.00	6.00	6.00	0
2025-11-19	6.00	6.00	6.00	6.00	91,142
2025-11-18	5.60	6.00	5.60	6.00	20,393
2025-11-17	5.60	5.60	5.60	5.60	0
2025-11-14	5.60	5.60	5.60	5.60	60,000
2025-11-13	5.60	5.60	5.60	5.60	0
2025-11-12	5.55	5.60	5.55	5.60	125,000
2025-11-11	5.45	5.45	5.45	5.45	742,000
2025-11-10	5.45	5.45	5.45	5.45	0
2025-11-07	5.45	5.45	5.45	5.45	509,377
2025-11-06	5.45	5.45	5.45	5.45	29,841,441
2025-11-05	5.45	5.45	5.45	5.45	0
2025-11-04	5.45	5.45	5.45	5.45	0
2025-11-03	5.45	5.45	5.45	5.45	51,697
2025-10-31	5.45	5.45	5.45	5.45	0
2025-10-30	5.45	5.45	5.45	5.45	0
2025-10-29	5.45	5.00	5.00	5.45	2,000
2025-10-28	5.45	5.45	5.45	5.45	36,074
2025-10-27	5.45	5.45	5.45	5.45	0
2025-10-24	5.45	5.45	5.45	5.45	0
2025-10-23	5.45	5.45	5.45	5.45	11,991
2025-10-22	5.45	5.45	5.45	5.45	0
2025-10-21	5.45	5.45	5.45	5.45	0
2025-10-20	5.45	5.45	5.45	5.45	0
2025-10-17	5.45	5.45	5.45	5.45	515
2025-10-16	5.45	5.45	5.45	5.45	0
2025-10-15	5.45	5.45	5.45	5.45	0
2025-10-14	5.45	5.45	5.45	5.45	0
2025-10-13	5.45	5.45	5.45	5.45	0
2025-10-10	5.45	5.45	5.45	5.45	25,073
2025-10-09	5.45	5.45	5.45	5.45	0
2025-10-08	5.45	5.45	5.45	5.45	0
2025-10-07	5.45	5.45	5.45	5.45	24,591
2025-10-06	5.45	5.45	5.45	5.45	275
2025-10-03	5.45	5.45	5.45	5.45	250,000
2025-10-02	5.45	5.45	5.45	5.45	313,474
2025-10-01	5.45	5.45	5.45	5.45	6,915
2025-09-30	5.45	5.45	5.45	5.45	0
2025-09-29	5.45	5.45	5.45	5.45	0
2025-09-26	5.45	5.45	5.45	5.45	0
2025-09-25	5.45	5.45	5.45	5.45	504,793
2025-09-24	5.50	5.50	5.45	5.45	0
2025-09-23	5.45	5.45	5.45	5.45	0
2025-09-22	5.45	5.45	5.45	5.45	0
2025-09-19	5.45	5.45	5.45	5.45	555,441
2025-09-18	5.73	5.73	5.45	5.45	234,999
2025-09-17	6.25	6.25	5.73	5.73	532,118
2025-09-16	6.50	6.50	6.25	6.25	5,000
2025-09-15	6.50	6.50	6.50	6.50	0
2025-09-12	6.50	6.50	6.50	6.50	0
2025-09-11	6.50	6.50	6.50	6.50	0
2025-09-10	6.50	6.50	6.50	6.50	0
2025-09-09	6.50	6.50	6.50	6.50	0
2025-09-08	6.50	6.50	6.50	6.50	1,629
2025-09-05	6.50	6.50	6.50	6.50	0
2025-09-04	6.50	6.50	6.50	6.50	0
2025-09-03	6.50	6.50	6.50	6.50	0
2025-09-02	6.50	6.50	6.50	6.50	221,191
2025-09-01	6.50	6.50	6.50	6.50	1,766
2025-08-29	6.50	6.50	6.50	6.50	0
2025-08-28	6.50	6.50	6.50	6.50	0
2025-08-27	6.50	6.50	6.50	6.50	0
2025-08-26	6.50	6.50	6.50	6.50	0
2025-08-25	6.50	6.50	6.50	6.50	0
2025-08-22	6.50	6.50	6.50	6.50	500
2025-08-21	6.50	6.50	6.50	6.50	195,000
2025-08-20	7.00	7.00	6.50	6.50	171,237
2025-08-19	7.00	7.00	7.00	7.00	0
2025-08-18	7.00	7.00	7.00	7.00	40,000
2025-08-15	7.00	7.00	7.00	7.00	0
2025-08-14	7.00	7.00	7.00	7.00	268,781
2025-08-13	7.00	7.00	7.00	7.00	0
2025-08-12	7.00	7.00	7.00	7.00	0
2025-08-11	7.00	7.00	7.00	7.00	0
2025-08-08	7.00	7.00	7.00	7.00	50,000
2025-08-07	7.00	7.00	7.00	7.00	106,061
2025-08-06	7.00	7.00	7.00	7.00	0
2025-08-05	7.00	7.00	7.00	7.00	0
2025-08-04	7.00	7.00	7.00	7.00	694
2025-08-01	7.00	7.00	7.00	7.00	0
2025-07-31	7.00	7.00	7.00	7.00	23,817
2025-07-30	7.00	7.00	7.00	7.00	2
2025-07-29	7.00	7.00	7.00	7.00	0
2025-07-28	7.00	7.00	7.00	7.00	0
2025-07-25	7.00	7.00	7.00	7.00	0
2025-07-24	7.00	7.00	7.00	7.00	1,180,000
2025-07-23	7.00	7.00	7.00	7.00	0
2025-07-22	7.00	7.00	7.00	7.00	9,999
2025-07-21	7.00	7.00	7.00	7.00	291
2025-07-18	7.00	7.00	7.00	7.00	0
2025-07-17	7.00	7.00	7.00	7.00	49,683
2025-07-16	7.00	7.00	7.00	7.00	80,445
2025-07-15	7.00	7.00	7.00	7.00	23,364
2025-07-14	7.00	7.00	7.00	7.00	0
2025-07-11	7.00	7.00	7.00	7.00	0
2025-07-10	7.00	7.00	7.00	7.00	153,177
2025-07-09	7.00	7.00	7.00	7.00	0
2025-07-08	7.00	7.00	7.00	7.00	13,691
2025-07-07	7.00	7.00	7.00	7.00	0
2025-07-04	7.00	7.00	7.00	7.00	0
2025-07-03	7.00	7.00	7.00	7.00	102,739
2025-07-02	7.00	7.00	7.00	7.00	50,000
2025-07-01	7.00	7.00	7.00	7.00	60,000
2025-06-30	7.00	7.00	7.00	7.00	0
2025-06-27	7.00	7.00	7.00	7.00	0
2025-06-26	7.00	7.00	7.00	7.00	273,223
2025-06-25	7.00	7.00	7.00	7.00	0
2025-06-24	7.00	7.00	7.00	7.00	100,000
2025-06-23	7.00	7.00	7.00	7.00	0
2025-06-20	7.00	7.00	7.00	7.00	973,117
2025-06-19	7.00	7.00	7.00	7.00	0
2025-06-18	7.00	7.00	7.00	7.00	0
2025-06-17	7.00	7.00	7.00	7.00	0
2025-06-16	7.00	7.00	7.00	7.00	137,971
2025-06-13	7.00	7.00	7.00	7.00	27,115
2025-06-12	7.00	7.00	7.00	7.00	30,000
2025-06-11	7.00	7.00	7.00	7.00	1,542
2025-06-10	7.00	7.00	7.00	7.00	14,647
2025-06-09	7.00	7.00	7.00	7.00	0
2025-06-06	7.00	7.00	7.00	7.00	0
2025-06-05	7.00	7.00	7.00	7.00	0
2025-06-04	7.00	7.00	7.00	7.00	25,600
2025-06-03	7.00	7.00	7.00	7.00	0
2025-06-02	7.00	7.00	7.00	7.00	0
2025-05-30	7.00	7.00	7.00	7.00	0
2025-05-29	7.00	7.00	7.00	7.00	175,000
2025-05-28	7.00	7.00	7.00	7.00	0
2025-05-27	7.00	7.00	7.00	7.00	25,000
2025-05-26	6.50	6.50	6.50	6.50	0
2025-05-23	7.00	7.00	7.00	7.00	0
2025-05-22	7.00	7.00	7.00	7.00	0
2025-05-21	7.00	7.00	7.00	7.00	53,522
2025-05-20	7.00	7.00	7.00	7.00	29,069
2025-05-19	7.00	7.00	6.50	7.00	106,237
2025-05-16	7.00	7.00	7.00	7.00	0
2025-05-15	7.00	7.00	7.00	7.00	11
2025-05-14	7.00	7.00	7.00	7.00	0
2025-05-13	7.00	7.00	7.00	7.00	0
2025-05-12	7.00	7.00	7.00	7.00	7,167
2025-05-09	7.00	7.00	7.00	7.00	0
2025-05-08	7.00	7.00	7.00	7.00	5,780
2025-05-07	7.00	7.00	7.00	7.00	0
2025-05-06	7.00	7.00	7.00	7.00	0
2025-05-05	6.94	6.94	6.94	6.94	0
2025-05-02	7.00	7.00	7.00	7.00	0
2025-05-01	7.00	7.00	7.00	7.00	0
2025-04-30	7.00	7.00	7.00	7.00	28,868
2025-04-29	7.00	7.00	7.00	7.00	0
2025-04-28	7.00	7.00	7.00	7.00	220
2025-04-25	7.00	7.00	7.00	7.00	147,223
2025-04-24	7.25	7.20	7.20	7.20	889,907
2025-04-23	7.25	7.25	7.25	7.25	201,098
2025-04-22	7.25	7.25	7.25	7.25	0
2025-04-21	7.25	7.25	7.25	7.25	0
2025-04-18	7.25	7.25	7.25	7.25	0
2025-04-17	7.25	7.25	7.25	7.25	5,000
2025-04-16	7.75	7.25	7.25	7.25	54,999
2025-04-15	8.25	8.25	7.75	7.75	20,180
2025-04-14	8.50	8.50	8.25	8.25	0
2025-04-11	8.50	8.50	8.50	8.50	0
2025-04-10	8.50	8.50	8.50	8.50	0
2025-04-09	8.50	8.50	8.50	8.50	0
2025-04-08	8.50	8.50	8.50	8.50	0
2025-04-07	8.50	8.50	8.50	8.50	0
2025-04-04	8.50	8.50	8.50	8.50	0
2025-04-03	8.50	8.50	8.50	8.50	0
2025-04-02	8.50	8.50	8.50	8.50	0
2025-04-01	8.50	8.50	8.50	8.50	0
2025-03-31	8.50	8.50	8.50	8.50	0
2025-03-28	8.50	8.50	8.50	8.50	69,955
2025-03-27	8.50	8.50	8.50	8.50	305
2025-03-26	8.50	8.50	8.50	8.50	16,365
2025-03-25	8.50	8.50	8.50	8.50	17,632
2025-03-24	8.50	8.50	8.50	8.50	1,044
2025-03-21	8.50	8.50	8.50	8.50	5,000
2025-03-20	8.50	8.50	8.50	8.50	100,542
2025-03-19	8.50	8.50	8.50	8.50	1,035
2025-03-18	8.50	8.50	8.50	8.50	0
2025-03-17	8.50	8.50	8.50	8.50	0
2025-03-14	8.50	8.50	8.50	8.50	5,962
2025-03-13	8.50	8.50	8.50	8.50	11,000
2025-03-12	8.50	8.50	8.50	8.50	0
2025-03-11	8.50	8.50	8.50	8.50	47,909
2025-03-10	8.50	8.50	8.50	8.50	65,000
2025-03-07	9.25	9.25	8.50	8.50	124,198
2025-03-06	9.50	9.50	9.25	9.25	25,380
2025-03-05	9.50	9.50	9.50	9.50	2,400
2025-03-04	9.50	9.50	9.50	9.50	21,000
2025-03-03	9.75	9.75	9.50	9.50	7,026
2025-02-28	9.75	9.75	9.75	9.75	0
2025-02-27	9.75	9.75	9.75	9.75	2
2025-02-26	10.00	10.00	9.75	9.75	24,326
2025-02-25	10.00	10.00	10.00	10.00	5,000
2025-02-24	10.00	10.00	10.00	10.00	0
2025-02-21	10.00	10.00	10.00	10.00	123,000
2025-02-20	10.00	10.00	10.00	10.00	0
2025-02-19	10.00	10.00	10.00	10.00	0
2025-02-18	10.00	10.00	10.00	10.00	0
2025-02-17	10.00	10.00	10.00	10.00	0
2025-02-14	10.00	10.00	10.00	10.00	80,000
2025-02-13	10.00	10.00	10.00	10.00	0
2025-02-12	10.00	10.00	10.00	10.00	721
2025-02-11	10.00	10.00	10.00	10.00	0
2025-02-10	10.00	10.00	10.00	10.00	0
2025-02-07	10.00	10.00	10.00	10.00	93,732
2025-02-06	10.25	10.25	9.75	9.75	70,000
2025-02-05	10.25	10.25	10.25	10.25	0
2025-02-04	10.50	10.50	10.25	10.25	51,461
2025-02-03	10.50	10.50	10.50	10.50	10,000
2025-01-31	10.50	10.50	10.50	10.50	74,000
2025-01-30	10.50	10.50	10.50	10.50	0
2025-01-29	10.50	10.50	10.50	10.50	0
2025-01-28	10.50	10.50	10.50	10.50	0
2025-01-27	10.50	10.50	10.50	10.50	0
2025-01-24	10.50	10.50	10.50	10.50	0
2025-01-23	10.50	10.50	10.50	10.50	0
2025-01-22	10.50	10.50	10.50	10.50	0
2025-01-21	10.50	10.50	10.50	10.50	0
2025-01-20	10.50	10.50	10.50	10.50	0
2025-01-17	10.50	10.50	10.50	10.50	48,237
2025-01-16	10.50	10.50	10.50	10.50	0
2025-01-15	10.50	10.50	10.50	10.50	26,965
2025-01-14	10.50	10.50	10.50	10.50	10,000
2025-01-13	10.50	10.50	10.50	10.50	0
2025-01-10	10.50	10.50	10.50	10.50	0
2025-01-09	10.50	10.50	10.50	10.50	0
2025-01-08	10.50	10.50	10.50	10.50	5,000
2025-01-07	10.50	10.50	10.50	10.50	0
2025-01-06	10.50	10.50	10.50	10.50	0
2025-01-03	10.50	10.50	10.50	10.50	0
2025-01-02	10.50	10.50	10.50	10.50	110,253
2025-01-01	10.50	10.50	10.50	10.50	0
2024-12-31	10.50	10.50	10.50	10.50	38,500
2024-12-30	10.50	10.50	10.50	10.50	0
2024-12-27	10.50	10.50	10.50	10.50	0
2024-12-26	10.50	10.50	10.50	10.50	0
2024-12-25	10.50	10.50	10.50	10.50	0
2024-12-24	10.50	10.50	10.50	10.50	18,000
2024-12-23	10.50	10.50	10.50	10.50	917
2024-12-20	10.50	10.50	10.50	10.50	10,000
2024-12-19	10.50	10.50	10.50	10.50	97,707
2024-12-18	10.50	10.50	10.50	10.50	43,000
2024-12-17	10.50	10.50	10.50	10.50	3,010
2024-12-16	10.50	10.50	10.50	10.50	0
2024-12-13	10.50	10.50	10.50	10.50	0
2024-12-12	10.50	10.50	10.50	10.50	0
2024-12-11	10.50	10.50	10.50	10.50	593
2024-12-10	10.50	10.50	10.50	10.50	0
2024-12-09	10.50	10.50	10.50	10.50	0
2024-12-06	10.50	10.50	10.50	10.50	0
2024-12-05	10.50	10.50	10.50	10.50	2,748
2024-12-04	10.50	10.50	10.50	10.50	77
2024-12-03	10.50	10.50	10.50	10.50	28,629
2024-12-02	10.50	10.50	10.50	10.50	17,757
2024-11-29	10.50	10.50	10.50	10.50	96,001
2024-11-28	10.50	10.50	10.50	10.50	0
2024-11-27	10.75	10.75	10.50	10.50	108,275
2024-11-26	10.75	10.75	10.50	10.75	1,923,874
2024-11-25	10.25	10.75	10.25	10.75	660,100
2024-11-22	10.25	10.25	10.25	10.25	54,071
2024-11-21	10.25	10.25	10.25	10.25	24,826
2024-11-20	10.50	10.50	10.25	10.25	45,095
2024-11-19	10.75	10.75	10.50	10.50	5,501
2024-11-18	11.75	11.75	10.75	10.75	197,719
2024-11-15	11.75	11.75	11.75	11.75	4,655
2024-11-14	11.75	11.75	11.75	11.75	4,546
2024-11-13	11.75	11.75	11.75	11.75	4,500
2024-11-12	11.75	11.75	11.75	11.75	4,603
2024-11-11	11.75	11.75	11.75	11.75	54,750
2024-11-08	11.75	11.75	11.75	11.75	27,054
2024-11-07	11.75	11.75	11.75	11.75	10,964
2024-11-06	12.25	12.25	11.75	11.75	12,230
2024-11-05	12.25	12.25	12.25	12.25	20,000
2024-11-04	12.75	12.75	12.25	12.25	18,950
2024-11-01	12.75	12.75	12.75	12.75	286,260
2024-10-31	12.95	12.95	12.75	12.75	437,679
2024-10-30	12.95	12.95	12.95	12.95	14,815
2024-10-29	12.95	12.95	12.95	12.95	0
2024-10-28	12.95	12.95	12.95	12.95	18,950
2024-10-25	12.95	12.95	12.95	12.95	0
2024-10-24	12.95	12.95	12.95	12.95	0
2024-10-23	12.95	12.95	12.95	12.95	0
2024-10-22	12.95	12.95	12.95	12.95	0
2024-10-21	12.95	12.95	12.95	12.95	0
2024-10-18	12.95	12.95	12.95	12.95	0
2024-10-17	12.95	12.95	12.95	12.95	42,481
2024-10-16	12.95	12.95	12.95	12.95	0
2024-10-15	12.95	12.95	12.95	12.95	0
2024-10-14	12.95	12.95	12.95	12.95	389
2024-10-11	12.95	12.95	12.95	12.95	44,390
2024-10-10	12.95	12.95	12.95	12.95	0
2024-10-09	12.95	12.95	12.95	12.95	4,000
2024-10-08	12.95	12.95	12.95	12.95	0
2024-10-07	12.95	12.95	12.95	12.95	93,792
2024-10-04	12.95	12.95	12.95	12.95	10,062
2024-10-03	12.95	12.95	12.95	12.95	0
2024-10-02	12.95	12.90	12.90	12.90	9,999
2024-10-01	12.95	12.95	12.95	12.95	169,408
2024-09-30	12.95	12.95	12.95	12.95	14,566
2024-09-27	13.25	13.25	13.25	13.25	83,442
2024-09-26	13.25	13.25	13.25	13.25	0
2024-09-25	13.25	13.25	13.25	13.25	0
2024-09-24	13.25	13.25	13.25	13.25	0
2024-09-23	13.25	13.25	13.25	13.25	50,000
2024-09-20	13.00	13.25	13.00	13.25	30,000
2024-09-19	13.25	13.25	13.20	13.25	79,777
2024-09-18	13.25	13.25	13.00	13.25	164
2024-09-17	13.30	13.75	13.25	13.25	81,500
2024-09-16	13.75	13.75	13.75	13.75	38,122
2024-09-13	13.75	13.75	13.75	13.75	35,000
2024-09-12	13.75	13.75	13.75	13.75	10,000
2024-09-11	14.25	14.25	13.75	13.75	3,000
2024-09-10	14.25	14.25	14.25	14.25	644,680
2024-09-09	14.25	14.25	14.25	14.25	1,362
2024-09-06	14.50	14.50	14.25	14.25	6,369
2024-09-05	14.50	14.50	14.50	14.50	20,000
2024-09-04	15.25	15.25	14.50	14.50	3,000
2024-09-03	15.50	15.50	15.50	15.50	17,500
2024-09-02	15.50	15.00	15.00	15.00	66,758
2024-08-30	15.50	15.50	15.50	15.50	13,530
2024-08-29	15.50	15.50	15.50	15.50	0
2024-08-28	15.50	15.50	15.50	15.50	50,000
2024-08-27	15.50	15.50	15.50	15.50	50,000
2024-08-26	15.50	15.50	15.50	15.50	0
2024-08-23	15.50	15.50	15.50	15.50	13,351
2024-08-22	16.00	16.00	15.25	15.50	5,000
2024-08-21	16.00	16.00	16.00	16.00	0
2024-08-20	16.00	16.00	16.00	16.00	35,572
2024-08-19	16.00	16.00	16.00	16.00	62
2024-08-16	16.00	16.00	16.00	16.00	6,700
2024-08-15	16.00	16.00	16.00	16.00	128,020
2024-08-14	16.00	16.00	16.00	16.00	0
2024-08-13	16.50	16.50	16.00	16.00	113,778
2024-08-12	17.00	17.00	16.50	16.50	30,000
2024-08-09	17.00	17.00	17.00	17.00	27,770
2024-08-08	17.00	17.00	16.20	17.00	250,360
2024-08-07	17.00	17.00	17.00	17.00	0
2024-08-06	17.00	17.00	17.00	17.00	6,000
2024-08-05	17.00	17.00	17.00	17.00	0
2024-08-02	17.00	17.00	17.00	17.00	0
2024-08-01	17.00	17.00	17.00	17.00	63,102
2024-07-31	17.00	17.00	17.00	17.00	2,960
2024-07-30	17.00	17.00	17.00	17.00	0
2024-07-29	17.00	17.00	17.00	17.00	35,000
2024-07-26	17.00	17.00	17.00	17.00	0
2024-07-25	17.00	17.00	17.00	17.00	0
2024-07-24	17.00	17.00	17.00	17.00	60,200
2024-07-23	17.00	17.00	17.00	17.00	15,049
2024-07-22	16.50	17.00	16.50	17.00	31,008
2024-07-19	17.00	17.00	16.50	16.50	0
2024-07-18	16.50	16.50	16.50	16.50	0
2024-07-17	16.50	16.50	16.50	16.50	0
2024-07-16	16.50	16.50	16.50	16.50	0
2024-07-15	16.50	16.50	16.50	16.50	145,230
2024-07-12	16.50	16.50	16.50	16.50	0
2024-07-11	16.50	16.50	16.50	16.50	30,000
2024-07-10	16.50	16.50	16.50	16.50	0
2024-07-09	16.50	16.50	16.50	16.50	20,000
2024-07-08	16.50	16.00	16.00	16.00	137,046
2024-07-05	18.00	18.00	17.00	17.00	170,480
2024-07-04	18.00	18.00	18.00	18.00	0
2024-07-03	18.00	18.00	18.00	18.00	22,524
2024-07-02	18.00	18.00	18.00	18.00	0
2024-07-01	18.00	18.00	18.00	18.00	110,000
2024-06-28	18.00	18.00	18.00	18.00	177,000
2024-06-27	18.00	18.00	18.00	18.00	64,586
2024-06-26	18.00	18.00	18.00	18.00	0
2024-06-25	18.50	18.50	17.50	17.50	16,888
2024-06-24	20.00	20.00	19.00	19.00	35,000
2024-06-21	20.00	20.00	20.00	20.00	5,000
2024-06-20	20.00	19.70	19.70	20.00	10,724
2024-06-19	20.00	20.00	20.00	20.00	10,724
2024-06-18	20.00	20.00	20.00	20.00	32,654
2024-06-17	20.00	20.00	20.00	20.00	15,000
2024-06-14	20.00	20.00	20.00	20.00	0
2024-06-13	20.00	20.00	20.00	20.00	0
2024-06-12	19.50	20.00	19.50	20.00	45,098
2024-06-11	19.50	20.00	19.50	19.50	124,120
2024-06-10	20.00	20.00	19.50	19.50	70,000
2024-06-07	20.00	20.00	20.00	20.00	0
2024-06-06	20.00	20.00	20.00	20.00	75
2024-06-05	20.00	20.00	20.00	20.00	0
2024-06-04	20.00	20.00	20.00	20.00	0
2024-06-03	20.00	21.00	20.00	20.00	11,401
2024-05-31	20.00	20.00	20.00	20.00	0
2024-05-30	20.00	20.00	20.00	20.00	0
2024-05-29	20.00	20.00	20.00	20.00	0
2024-05-28	20.00	20.00	20.00	20.00	5,900
2024-05-27	20.00	20.00	20.00	20.00	0
2024-05-24	20.00	20.00	20.00	20.00	277,973
2024-05-23	20.00	20.00	20.00	20.00	25,925
2024-05-22	20.00	20.00	20.00	20.00	18,179
2024-05-21	20.00	20.00	20.00	20.00	50,000
2024-05-20	20.00	20.00	20.00	20.00	1,339
2024-05-17	20.00	20.00	20.00	20.00	0
2024-05-16	20.00	20.00	20.00	20.00	66,500
2024-05-15	20.00	20.00	20.00	20.00	3,481
2024-05-14	20.00	20.00	20.00	20.00	0
2024-05-13	20.00	20.00	20.00	20.00	57,240
2024-05-10	20.00	20.00	20.00	20.00	54,536
2024-05-09	20.00	20.00	20.00	20.00	1,904
2024-05-08	19.50	20.00	19.50	20.00	27,000
2024-05-07	20.00	20.00	20.00	20.00	0
2024-05-06	20.00	20.00	20.00	20.00	0
2024-05-03	20.00	20.00	20.00	20.00	50,000
2024-05-02	20.00	20.00	20.00	20.00	22,189
2024-05-01	20.00	20.00	20.00	20.00	0
2024-04-30	20.00	20.00	20.00	20.00	330
2024-04-29	20.00	20.00	20.00	20.00	0
2024-04-26	20.00	20.00	20.00	20.00	6,000
2024-04-25	20.00	20.00	20.00	20.00	0
2024-04-24	20.00	20.00	20.00	20.00	12,000
2024-04-23	20.00	20.00	20.00	20.00	0
2024-04-22	20.00	20.00	20.00	20.00	0
2024-04-19	20.00	20.00	20.00	20.00	0
2024-04-18	20.00	20.00	20.00	20.00	0
2024-04-17	20.00	20.00	20.00	20.00	0
2024-04-16	20.00	20.00	20.00	20.00	0
2024-04-15	20.00	20.00	20.00	20.00	0
2024-04-12	20.00	20.00	20.00	20.00	0
2024-04-11	20.00	20.00	20.00	20.00	0
2024-04-10	20.00	20.00	20.00	20.00	3,726
2024-04-09	20.00	20.00	20.00	20.00	0
2024-04-08	20.00	20.00	20.00	20.00	0
2024-04-05	20.00	20.00	20.00	20.00	0
2024-04-04	20.00	20.00	20.00	20.00	7,000
2024-04-03	21.00	21.00	21.00	21.00	4,036
2024-04-02	21.00	21.00	21.00	21.00	70,049
2024-04-01	20.50	20.50	20.50	20.50	0
2024-03-29	20.50	20.50	20.50	20.50	0
2024-03-28	21.00	21.00	20.50	20.50	63,710
2024-03-27	21.00	21.00	21.00	21.00	0
2024-03-26	21.00	21.00	21.00	21.00	11,665
2024-03-25	21.00	21.00	21.00	21.00	40,500
2024-03-22	21.00	21.00	21.00	21.00	10,000
2024-03-21	21.50	21.50	21.00	21.00	0
2024-03-20	21.50	21.50	21.50	21.50	0
2024-03-19	21.50	21.50	21.50	21.50	0
2024-03-18	21.50	21.50	21.50	21.50	0
2024-03-15	21.50	21.50	21.50	21.50	0
2024-03-14	21.50	21.50	21.50	21.50	7,500
2024-03-13	21.50	21.50	21.50	21.50	0
2024-03-12	21.50	21.50	21.50	21.50	0
2024-03-11	21.50	21.50	21.50	21.50	36
2024-03-08	21.50	21.50	21.50	21.50	0
2024-03-07	21.50	21.50	21.50	21.50	23,316
2024-03-06	21.50	21.50	21.50	21.50	0
2024-03-05	22.00	22.00	21.50	21.50	30,659
2024-03-04	22.00	22.00	22.00	22.00	75,740
2024-03-01	22.00	22.00	22.00	22.00	0
2024-02-29	22.00	22.00	22.00	22.00	0
2024-02-28	22.00	22.00	22.00	22.00	0
2024-02-27	22.00	22.00	22.00	22.00	8,000
2024-02-26	22.00	22.00	22.00	22.00	0
2024-02-23	22.00	22.00	22.00	22.00	0
2024-02-22	22.00	22.00	22.00	22.00	0
2024-02-21	21.30	22.00	21.30	22.00	45,011
2024-02-20	21.30	21.30	21.30	21.30	57,156
2024-02-19	21.30	21.30	21.30	21.30	209
2024-02-16	21.30	21.30	21.30	21.30	0
2024-02-15	21.30	21.30	21.30	21.30	0
2024-02-14	21.30	21.30	21.30	21.30	0
2024-02-13	21.30	21.30	21.30	21.30	0
2024-02-12	21.30	21.30	21.30	21.30	0
2024-02-09	21.30	21.30	21.30	21.30	0
2024-02-08	21.30	21.30	21.30	21.30	0
2024-02-07	20.00	21.30	20.00	21.30	15,000
2024-02-06	21.30	21.30	21.30	21.30	5,461
2024-02-05	21.30	21.30	21.30	21.30	0
2024-02-02	21.30	21.30	21.30	21.30	0
2024-02-01	21.30	21.30	21.30	21.30	0
2024-01-31	21.30	21.30	21.30	21.30	0
2024-01-30	21.30	21.30	21.30	21.30	0
2024-01-29	21.30	21.30	21.30	21.30	41,617
2024-01-26	21.30	21.30	21.30	21.30	287,983
2024-01-25	21.30	21.30	21.30	21.30	0
2024-01-24	21.30	21.30	21.30	21.30	0
2024-01-23	21.30	21.30	21.30	21.30	0
2024-01-22	21.30	21.30	21.30	21.30	4,196
2024-01-19	21.30	21.30	21.30	21.30	8,471
2024-01-18	21.30	21.30	21.30	21.30	0
2024-01-17	21.30	21.30	21.30	21.30	15,692
2024-01-16	21.30	21.30	21.30	21.30	4,600
2024-01-15	21.30	21.30	21.30	21.30	0
2024-01-12	21.30	21.30	21.30	21.30	142
2024-01-11	21.30	21.30	21.30	21.30	0
2024-01-10	21.30	21.30	21.30	21.30	11,587
2024-01-09	21.30	21.30	21.30	21.30	32,000
2024-01-08	21.30	21.30	21.30	21.30	0
2024-01-05	21.30	21.30	21.30	21.30	19,000
2024-01-04	21.20	21.30	21.20	21.30	40,000
2024-01-03	21.00	21.50	21.00	21.20	246,500
2024-01-02	21.00	21.00	21.00	21.00	0
2024-01-01	21.00	21.00	21.00	21.00	0
2023-12-29	21.00	21.00	21.00	21.00	19,540
2023-12-28	20.50	21.00	20.50	20.50	50,000
2023-12-27	20.50	20.50	20.50	20.50	40,456
2023-12-26	20.50	20.50	20.50	20.50	0
2023-12-25	20.50	20.50	20.50	20.50	0
2023-12-22	20.50	20.50	20.50	20.50	487,488
2023-12-21	20.50	20.50	20.50	20.50	345,252
2023-12-20	20.50	20.50	20.50	20.50	200,000
2023-12-19	20.50	20.50	20.50	20.50	7,340
2023-12-18	20.50	20.50	20.50	20.50	0
2023-12-15	20.50	20.50	20.50	20.50	382,287
2023-12-14	19.00	20.50	19.00	20.50	138,780
2023-12-13	17.00	19.00	17.00	19.00	81,149
2023-12-12	16.00	17.20	17.20	17.20	46,668
2023-12-11	15.00	16.00	15.00	16.00	25,081
2023-12-08	15.00	15.00	15.00	15.00	0
2023-12-07	15.00	15.00	15.00	15.00	0
2023-12-06	15.00	15.00	15.00	15.00	14,800
2023-12-05	15.00	15.00	15.00	15.00	0
2023-12-04	15.50	15.50	15.00	15.00	102,581
2023-12-01	15.50	15.50	15.50	15.50	8,600
2023-11-30	15.50	15.50	15.50	15.50	31,342
2023-11-29	15.50	15.50	15.50	15.50	85,708
2023-11-28	15.50	15.50	15.50	15.50	0
2023-11-27	15.50	15.50	15.50	15.50	41,237
2023-11-24	15.50	15.50	15.50	15.50	0
2023-11-23	15.50	15.50	15.50	15.50	0
2023-11-22	15.50	15.50	15.50	15.50	500
2023-11-21	15.00	15.50	15.00	15.50	442,000
2023-11-20	16.50	17.00	15.50	15.50	346,208
2023-11-17	16.00	16.00	16.00	16.00	28,700
2023-11-16	16.00	16.00	16.00	16.00	7,028
2023-11-15	16.00	16.00	16.00	16.00	7,272
2023-11-14	15.00	16.00	15.00	16.00	500,741
2023-11-13	15.00	15.00	15.00	15.00	34,790
2023-11-10	15.00	15.50	15.00	15.00	233,840
2023-11-09	15.00	15.00	13.50	15.00	490,613
2023-11-08	15.00	15.00	15.00	15.00	862,900
2023-11-07	16.50	16.50	15.00	15.00	1,874,535
2023-11-06	18.80	18.80	16.50	16.50	3,522,765
2023-11-03	20.00	19.30	17.90	18.80	916,262
2023-11-02	20.00	20.00	19.00	20.00	58,113
2023-11-01	21.00	21.00	20.00	20.00	98,591
2023-10-31	31.00	31.00	22.50	22.50	2,649,807
2023-10-30	32.50	32.50	31.00	32.50	19,125
2023-10-27	32.50	32.50	32.50	32.50	0
2023-10-26	32.50	32.50	32.50	32.50	0
2023-10-25	32.50	32.50	32.50	32.50	0
2023-10-24	32.50	32.50	32.50	32.50	0
2023-10-23	32.50	32.50	32.50	32.50	0
2023-10-20	33.00	33.00	32.50	32.50	0
2023-10-19	32.50	32.50	32.50	32.50	0
2023-10-18	32.50	32.50	32.50	32.50	0
2023-10-17	32.50	32.50	32.50	32.50	0
2023-10-16	32.50	32.50	32.50	32.50	0
2023-10-13	32.50	32.50	32.50	32.50	0
2023-10-12	32.50	32.50	32.50	32.50	0
2023-10-11	32.50	32.50	32.50	32.50	30,000
2023-10-10	32.50	32.50	32.50	32.50	0
2023-10-09	32.50	32.50	32.50	32.50	52,342
2023-10-06	32.50	32.50	32.50	32.50	36,064
2023-10-05	32.50	32.50	32.50	32.50	0
2023-10-04	32.50	32.50	32.50	32.50	0
2023-10-03	32.50	32.50	32.50	32.50	0
2023-10-02	32.50	32.50	32.50	32.50	0
2023-09-29	32.50	32.50	32.50	32.50	60
2023-09-28	32.50	32.50	32.50	32.50	24,469
2023-09-27	32.50	32.50	32.50	32.50	52,500
2023-09-26	32.50	32.50	32.50	32.50	5,594
2023-09-25	32.50	32.50	32.50	32.50	31,627
2023-09-22	32.50	32.50	32.50	32.50	19,981
2023-09-21	32.50	32.50	32.50	32.50	400,000
2023-09-20	32.50	32.50	32.50	32.50	3,407
2023-09-19	32.50	32.50	32.50	32.50	0
2023-09-18	32.50	32.50	32.50	32.50	0
2023-09-15	32.50	32.50	32.50	32.50	0
2023-09-14	32.50	32.50	32.50	32.50	0
2023-09-13	32.50	32.50	32.50	32.50	0
2023-09-12	33.00	33.00	32.50	32.50	0
2023-09-11	31.00	33.50	31.00	32.50	0
2023-09-08	32.50	32.50	32.50	32.50	81,436
2023-09-07	32.50	32.50	32.50	32.50	0
2023-09-06	32.50	32.50	32.50	32.50	0
2023-09-05	32.50	32.50	32.50	32.50	755
2023-09-04	32.50	32.50	32.50	32.50	0
2023-09-01	32.50	32.50	32.50	32.50	0
2023-08-31	32.50	32.50	32.50	32.50	0
2023-08-30	32.50	32.50	32.50	32.50	0
2023-08-29	32.50	32.50	32.50	32.50	0
2023-08-28	32.50	32.50	32.50	32.50	0
2023-08-25	32.50	32.50	32.50	32.50	989
2023-08-24	32.50	32.50	32.50	32.50	0
2023-08-23	32.50	32.50	32.50	32.50	0
2023-08-22	32.50	32.50	32.50	32.50	0
2023-08-21	32.50	30.00	30.00	30.00	1,299
2023-08-18	32.50	32.50	32.50	32.50	0
2023-08-17	32.50	32.50	32.50	32.50	13
2023-08-16	32.50	32.50	32.50	32.50	47,921
2023-08-15	32.50	32.50	32.50	32.50	0
2023-08-14	32.50	32.50	32.50	32.50	0
2023-08-11	32.50	32.50	32.50	32.50	0
2023-08-10	32.50	32.50	32.50	32.50	0
2023-08-09	32.50	32.50	32.50	32.50	823
2023-08-08	32.50	32.50	32.50	32.50	0
2023-08-07	32.50	32.50	32.50	32.50	0
2023-08-04	32.50	32.50	32.50	32.50	3,198
2023-08-03	32.50	32.50	32.50	32.50	0
2023-08-02	32.50	32.50	32.50	32.50	0
2023-08-01	32.50	32.50	32.50	32.50	0
2023-07-31	32.50	32.50	32.50	32.50	11,702
2023-07-28	32.50	32.50	32.50	32.50	5,000
2023-07-27	32.50	32.50	32.50	32.50	0
2023-07-26	32.50	32.50	32.50	32.50	0
2023-07-25	32.50	32.50	32.50	32.50	0
2023-07-24	32.50	32.50	32.50	32.50	1,589
2023-07-21	32.50	32.50	32.50	32.50	0
2023-07-20	32.50	32.50	32.50	32.50	4,064
2023-07-19	32.50	32.50	32.50	32.50	3,719
2023-07-18	32.50	32.50	32.50	32.50	0
2023-07-17	32.50	32.50	32.50	32.50	0
2023-07-14	32.50	32.50	32.50	32.50	61,500
2023-07-13	32.50	32.50	32.50	32.50	0
2023-07-12	32.50	32.50	32.50	32.50	10,873
2023-07-11	32.50	32.50	32.50	32.50	823
2023-07-10	32.50	32.50	32.50	32.50	0
2023-07-07	32.50	32.50	32.50	32.50	0
2023-07-06	32.50	32.50	32.50	32.50	18,000
2023-07-05	32.50	32.50	32.50	32.50	0
2023-07-04	32.50	32.50	32.50	32.50	5,410
2023-07-03	32.50	33.40	32.50	32.50	44,805
2023-06-30	32.50	32.50	32.50	32.50	865,212
2023-06-29	32.50	32.50	32.50	32.50	0
2023-06-28	32.50	32.50	32.50	32.50	196
2023-06-27	32.50	31.40	31.40	31.40	3,000
2023-06-26	33.00	33.00	32.50	32.50	10,000
2023-06-23	32.50	32.50	32.50	32.50	5,659
2023-06-22	32.50	32.50	32.50	32.50	0
2023-06-21	32.50	32.50	32.50	32.50	1,500
2023-06-20	32.50	32.50	32.50	32.50	0
2023-06-19	32.50	32.50	32.50	32.50	2
2023-06-16	32.50	32.50	32.50	32.50	0
2023-06-15	32.50	32.50	32.50	32.50	0
2023-06-14	32.50	32.50	32.50	32.50	0
2023-06-13	32.50	32.50	32.50	32.50	28,628
2023-06-12	32.50	32.50	32.50	32.50	35,000
2023-06-09	32.50	32.50	32.50	32.50	0
2023-06-08	32.50	32.50	32.50	32.50	33,639
2023-06-07	32.50	32.50	32.50	32.50	10,000
2023-06-06	32.50	32.50	32.50	32.50	16,623
2023-06-05	32.50	32.50	32.50	32.50	3,247
2023-06-02	32.50	32.50	32.50	32.50	17,858
2023-06-01	32.50	32.50	32.50	32.50	16,895
2023-05-31	32.50	32.50	32.50	32.50	0
2023-05-30	32.50	32.50	32.50	32.50	0
2023-05-29	32.50	32.50	32.50	32.50	0
2023-05-26	32.50	32.50	32.50	32.50	1,667
2023-05-25	32.50	32.50	32.50	32.50	1,926
2023-05-24	32.50	32.50	32.50	32.50	0
2023-05-23	32.50	32.50	32.50	32.50	19,080
2023-05-22	32.50	32.50	32.50	32.50	0
2023-05-19	32.50	32.50	32.50	32.50	144,175
2023-05-18	33.00	33.00	32.50	32.50	0
2023-05-17	32.50	32.50	32.50	32.50	0
2023-05-16	32.50	32.50	32.50	32.50	0
2023-05-15	32.50	32.50	32.50	32.50	0
2023-05-12	32.50	32.50	32.50	32.50	5,786
2023-05-11	32.50	32.50	32.50	32.50	0
2023-05-10	32.50	32.50	32.50	32.50	87,978
2023-05-09	32.50	32.50	32.50	32.50	0
2023-05-08	32.50	32.50	32.50	32.50	0
2023-05-05	32.50	32.50	32.50	32.50	42,916
2023-05-04	32.50	32.50	32.50	32.50	53,980
2023-05-03	32.50	32.50	32.50	32.50	1,558
2023-05-02	32.50	32.50	32.50	32.50	22,151
2023-05-01	32.50	32.50	32.50	32.50	0
2023-04-28	32.50	32.50	32.50	32.50	563
2023-04-27	32.50	32.50	32.50	32.50	0
2023-04-26	32.50	32.50	32.50	32.50	0
2023-04-25	32.50	32.50	32.50	32.50	0
2023-04-24	33.00	33.00	33.00	33.00	2,815,098
2023-04-21	33.00	33.00	33.00	33.00	0
2023-04-20	33.00	33.00	33.00	33.00	0
2023-04-19	33.00	33.00	33.00	33.00	28,010
2023-04-18	33.00	33.00	33.00	33.00	57
2023-04-17	33.00	33.00	33.00	33.00	10,000
2023-04-14	33.00	33.00	33.00	33.00	0
2023-04-13	33.00	33.00	33.00	33.00	275
2023-04-12	33.00	31.40	31.40	31.40	47,355
2023-04-11	33.00	33.00	33.00	33.00	25,396
2023-04-10	33.00	33.00	33.00	33.00	0
2023-04-07	33.00	33.00	33.00	33.00	0
2023-04-06	33.00	33.00	33.00	33.00	4,531
2023-04-05	33.00	33.00	33.00	33.00	0
2023-04-04	33.00	33.00	33.00	33.00	0
2023-04-03	33.00	33.00	33.00	33.00	16,248
2023-03-31	33.00	33.00	33.00	33.00	0
2023-03-30	33.00	33.00	33.00	33.00	0
2023-03-29	33.00	33.00	33.00	33.00	6,054
2023-03-28	33.00	33.00	33.00	33.00	0
2023-03-27	33.00	33.00	33.00	33.00	0
2023-03-24	33.00	33.00	33.00	33.00	0
2023-03-23	33.00	33.00	33.00	33.00	0
2023-03-22	33.00	33.00	33.00	33.00	28,962
2023-03-21	33.00	33.00	33.00	33.00	5,374
2023-03-20	33.00	33.00	33.00	33.00	1,500
2023-03-17	33.00	33.00	33.00	33.00	0
2023-03-16	33.00	33.00	33.00	33.00	3,500
2023-03-15	33.00	33.00	33.00	33.00	0
2023-03-14	33.00	33.00	33.00	33.00	0
2023-03-13	33.00	33.00	33.00	33.00	7,000
2023-03-10	33.00	33.00	33.00	33.00	2,427
2023-03-09	33.00	33.00	33.00	33.00	7,504
2023-03-08	33.00	33.00	33.00	33.00	26,606
2023-03-07	33.00	33.00	33.00	33.00	0
2023-03-06	33.00	33.00	33.00	33.00	2,884
2023-03-03	33.00	33.00	33.00	33.00	3,000
2023-03-02	33.00	33.00	33.00	33.00	0
2023-03-01	33.00	33.00	33.00	33.00	0
2023-02-28	33.00	33.00	33.00	33.00	457
2023-02-27	33.00	33.00	33.00	33.00	55,096
2023-02-24	33.00	33.00	33.00	33.00	149,902
2023-02-23	33.00	33.00	33.00	33.00	0
2023-02-22	33.00	33.00	33.00	33.00	1,474
2023-02-21	33.00	33.00	33.00	33.00	124,481
2023-02-20	33.00	33.00	33.00	33.00	0
2023-02-17	33.00	33.00	33.00	33.00	0
2023-02-16	33.00	33.00	33.00	33.00	23,953
2023-02-15	33.00	33.00	33.00	33.00	0
2023-02-14	33.00	33.00	33.00	33.00	52,729
2023-02-13	33.00	33.00	33.00	33.00	0
2023-02-10	33.00	33.00	33.00	33.00	6,436
2023-02-09	33.00	33.00	33.00	33.00	0
2023-02-08	33.00	33.00	33.00	33.00	39,631
2023-02-07	33.00	33.00	33.00	33.00	3,334
2023-02-06	33.00	33.00	33.00	33.00	0
2023-02-03	33.00	33.00	33.00	33.00	48,499
2023-02-02	33.00	33.00	33.00	33.00	0
2023-02-01	33.00	33.00	33.00	33.00	119,904
2023-01-31	33.00	33.00	33.00	33.00	0
2023-01-30	33.00	33.00	33.00	33.00	38,928
2023-01-27	33.00	33.00	33.00	33.00	110,913
2023-01-26	33.00	33.00	33.00	33.00	28,876
2023-01-25	33.00	28.00	28.00	28.00	25,622
2023-01-24	33.00	33.00	33.00	33.00	0
2023-01-23	33.00	33.00	33.00	33.00	158
2023-01-20	33.00	33.00	33.00	33.00	0
2023-01-19	33.00	33.00	33.00	33.00	0
2023-01-18	33.00	33.00	33.00	33.00	133,049
2023-01-17	33.00	33.00	33.00	33.00	38,980
2023-01-16	33.00	33.00	33.00	33.00	3,144
2023-01-13	33.00	33.00	33.00	33.00	22,827
2023-01-12	33.00	33.00	33.00	33.00	28,288
2023-01-11	33.00	33.00	33.00	33.00	5,000
2023-01-10	33.00	33.00	33.00	33.00	174,322
2023-01-09	33.00	33.00	32.00	33.00	720
2023-01-06	33.00	33.00	33.00	33.00	56,925
2023-01-05	33.00	33.00	33.00	33.00	0
2023-01-04	33.00	33.00	33.00	33.00	64,596
2023-01-03	33.00	33.00	33.00	33.00	8,431
2023-01-02	33.00	33.00	33.00	33.00	0
2022-12-30	33.00	33.00	33.00	33.00	1,413
2022-12-29	33.00	33.00	33.00	33.00	44,727
2022-12-28	33.00	33.00	33.00	33.00	38,968
2022-12-27	33.00	33.00	33.00	33.00	0
2022-12-26	33.00	33.00	33.00	33.00	0
2022-12-23	33.00	33.00	33.00	33.00	0
2022-12-22	33.00	33.00	33.00	33.00	48,531
2022-12-21	33.00	33.00	33.00	33.00	29,109
2022-12-20	33.00	33.00	33.00	33.00	3,449
2022-12-19	33.00	33.00	33.00	33.00	14,000
2022-12-16	33.00	33.00	33.00	33.00	10,810
2022-12-15	33.00	30.00	30.00	30.00	50,641
2022-12-14	33.00	33.00	30.00	33.00	18,748
2022-12-13	33.00	33.00	33.00	33.00	33,461
2022-12-12	33.00	33.00	33.00	33.00	53,222
2022-12-09	33.00	33.00	33.00	33.00	30,000
2022-12-08	33.00	33.00	33.00	33.00	59,631
2022-12-07	33.00	33.00	33.00	33.00	46,566
2022-12-06	33.00	33.00	33.00	33.00	0
2022-12-05	33.00	33.00	33.00	33.00	37,500
2022-12-02	33.00	33.00	33.00	33.00	51,387
2022-12-01	33.00	33.00	33.00	33.00	121,485
2022-11-30	33.00	33.00	33.00	33.00	63,829
2022-11-29	33.00	33.00	33.00	33.00	0
2022-11-28	33.00	33.00	33.00	33.00	0
2022-11-25	33.00	33.00	31.00	33.00	70,278
2022-11-24	33.00	31.00	31.00	31.00	10,211
2022-11-23	33.00	33.00	33.00	33.00	8,361
2022-11-22	33.00	33.00	33.00	33.00	78,501
2022-11-21	33.00	33.00	33.00	33.00	7,500
2022-11-18	33.00	32.00	32.00	32.00	21,000
2022-11-17	33.00	31.00	31.00	31.00	16,576
2022-11-16	33.00	31.00	31.00	31.00	151,831
2022-11-15	33.00	33.00	33.00	33.00	47,943
2022-11-14	33.00	33.00	33.00	33.00	14,000
2022-11-11	33.00	33.00	33.00	33.00	3,108
2022-11-10	33.00	33.00	33.00	33.00	65,750
2022-11-09	33.00	33.00	33.00	33.00	0
2022-11-08	33.00	33.00	33.00	33.00	43,554
2022-11-07	33.00	33.00	33.00	33.00	0
2022-11-04	32.50	33.00	32.50	33.00	95,243
2022-11-03	32.50	32.50	32.50	32.50	12,480
2022-11-02	32.50	32.50	32.50	32.50	30,377
2022-11-01	32.50	32.50	32.50	32.50	28,402
2022-10-31	32.50	32.50	32.50	32.50	25,944
2022-10-28	31.50	32.50	31.50	32.50	12,000
2022-10-27	31.50	31.50	31.50	31.50	17,949
2022-10-26	31.50	31.50	31.50	31.50	0
2022-10-25	31.50	31.50	31.50	31.50	0
2022-10-24	31.50	31.50	31.50	31.50	0
2022-10-21	31.50	31.50	31.50	31.50	31,076
2022-10-20	31.50	33.00	33.00	31.50	2,575
2022-10-19	31.50	31.50	31.50	31.50	0
2022-10-18	31.50	31.50	31.50	31.50	0
2022-10-17	31.50	31.50	31.50	31.50	0
2022-10-14	31.50	31.50	31.50	31.50	32,000
2022-10-13	31.50	31.50	31.50	31.50	4,077
2022-10-12	31.50	31.50	31.50	31.50	85,000
2022-10-11	31.50	31.50	31.50	31.50	0
2022-10-10	31.50	31.50	31.50	31.50	69,931
2022-10-07	31.50	31.50	31.50	31.50	48,959
2022-10-06	31.50	31.50	29.00	31.50	12,899
2022-10-05	31.50	31.50	31.50	31.50	42,393
2022-10-04	31.50	31.50	31.50	31.50	113,795
2022-10-03	31.50	31.50	29.00	31.50	79,827
2022-09-30	34.00	34.00	34.00	31.50	4,334
2022-09-29	31.50	31.50	27.00	31.50	250,000
2022-09-28	32.00	31.50	29.00	29.00	490,000
2022-09-27	31.00	32.00	30.00	31.00	700,319
2022-09-26	32.00	31.00	31.00	31.00	548,955
2022-09-23	32.00	31.00	31.00	31.00	331,009
2022-09-22	32.00	32.00	32.00	32.00	15,000
2022-09-21	32.00	32.00	32.00	32.00	50,000
2022-09-20	32.00	32.00	32.00	32.00	51,156
2022-09-19	32.00	32.00	32.00	32.00	0
2022-09-16	32.00	32.00	30.00	32.00	0
2022-09-15	32.00	32.00	32.00	32.00	7,714
2022-09-14	32.00	32.00	32.00	32.00	14,628
2022-09-13	32.00	32.00	32.00	32.00	22,457
2022-09-12	32.00	32.00	32.00	32.00	22,943
2022-09-09	32.00	32.00	32.00	32.00	106,173
2022-09-08	32.00	32.00	32.00	32.00	0
2022-09-07	34.00	34.00	30.00	32.00	20,000
2022-09-06	32.50	32.50	32.00	32.00	61,517
2022-09-05	32.50	32.50	30.00	32.50	32,487
2022-09-02	32.50	32.50	32.50	32.50	0
2022-09-01	32.50	32.50	32.50	32.50	54,485
2022-08-31	32.50	32.50	32.50	32.50	0
2022-08-30	32.50	32.50	32.50	32.50	34,305
2022-08-29	32.50	32.50	32.50	32.50	0
2022-08-26	32.50	32.50	32.50	32.50	0
2022-08-25	34.00	34.00	30.00	32.50	4,305
2022-08-24	32.50	32.50	30.00	32.50	99,909
2022-08-23	32.50	32.50	32.50	32.50	0
2022-08-22	32.50	32.50	32.50	32.50	65,926
2022-08-19	32.50	32.50	32.50	32.50	13,058
2022-08-18	32.50	32.50	32.50	32.50	15,384
2022-08-17	32.50	32.50	32.50	32.50	94,308
2022-08-16	32.50	32.50	32.50	32.50	0
2022-08-15	32.50	32.50	32.50	32.50	29,692
2022-08-12	32.50	32.50	32.50	32.50	119,999
2022-08-11	32.50	32.50	32.50	32.50	0
2022-08-10	32.50	32.50	32.50	32.50	1,582
2022-08-09	33.80	30.00	30.00	30.00	62,677
2022-08-08	33.80	33.80	33.80	33.80	0
2022-08-05	33.80	33.80	33.80	33.80	1,029
2022-08-04	33.80	33.80	33.80	33.80	280
2022-08-03	33.80	33.80	33.80	33.80	0
2022-08-02	33.80	33.80	30.00	33.80	7,701
2022-08-01	33.80	33.80	33.80	33.80	1,470
2022-07-29	33.80	33.80	30.00	33.80	20,000
2022-07-28	33.80	33.80	30.00	33.80	12,963
2022-07-27	33.80	33.80	30.00	33.80	3,000
2022-07-26	34.00	34.00	33.80	33.80	3,000
2022-07-25	34.00	34.00	30.00	34.00	0
2022-07-22	34.00	34.00	34.00	34.00	0
2022-07-21	34.00	34.00	30.00	34.00	5,000
2022-07-20	34.00	34.00	30.00	34.00	119,926
2022-07-19	34.00	34.00	30.00	34.00	33,057
2022-07-18	34.00	34.00	34.00	34.00	0
2022-07-15	34.00	34.00	34.00	34.00	0
2022-07-14	34.00	34.00	34.00	34.00	0
2022-07-13	34.00	34.00	34.00	34.00	0
2022-07-12	34.00	34.00	30.00	34.00	0
2022-07-11	34.00	34.00	34.00	34.00	7,820
2022-07-08	34.00	34.00	30.00	34.00	3,000
2022-07-07	34.00	34.00	34.00	34.00	84
2022-07-06	34.00	34.00	30.00	34.00	46,160
2022-07-05	34.00	34.00	34.00	34.00	17,031
2022-07-04	34.00	34.00	34.00	34.00	1,415
2022-07-01	34.00	34.00	30.00	34.00	62,500
2022-06-30	35.50	35.50	32.00	34.00	6,442
2022-06-29	35.50	35.50	32.00	35.50	35,606
2022-06-28	35.50	35.50	35.50	35.50	26,000
2022-06-27	35.50	35.50	35.50	35.50	0
2022-06-24	35.50	35.50	35.50	35.50	0
2022-06-23	35.50	35.50	32.00	35.50	66,547
2022-06-22	35.50	35.50	32.00	35.50	0
2022-06-21	35.50	35.50	35.50	35.50	0
2022-06-20	35.50	35.50	35.50	35.50	0
2022-06-17	35.50	35.50	35.50	35.50	10,000
2022-06-16	35.50	35.50	32.00	35.50	0
2022-06-15	35.50	35.50	32.00	35.50	9,797
2022-06-14	35.50	35.50	32.00	35.50	255
2022-06-13	35.50	35.50	32.00	35.50	0
2022-06-10	35.50	35.50	32.00	35.50	0
2022-06-09	35.50	35.50	32.00	35.50	0
2022-06-08	35.50	35.50	35.50	35.50	0
2022-06-07	35.50	35.50	32.00	35.50	20,991
2022-06-06	35.50	35.50	35.50	35.50	0
2022-06-03	35.50	35.50	35.50	35.50	0
2022-06-02	35.50	35.50	35.50	35.50	0
2022-06-01	35.50	35.50	32.00	35.50	0
2022-05-31	35.50	35.50	32.00	35.50	0
2022-05-30	35.50	35.50	32.00	35.50	0
2022-05-27	35.50	35.50	32.00	35.50	0
2022-05-26	35.00	35.50	32.00	35.50	0
2022-05-25	35.00	35.00	32.00	35.00	37,774
2022-05-24	35.00	35.00	32.00	35.00	0
2022-05-23	37.00	37.00	32.00	35.00	0
2022-05-20	35.00	35.00	32.00	35.00	46,154
2022-05-19	35.00	35.00	32.00	35.00	0
2022-05-18	35.00	35.00	32.00	35.00	10,000
2022-05-17	35.00	35.00	32.00	35.00	0
2022-05-16	35.00	35.00	32.00	35.00	0
2022-05-13	35.00	35.00	32.00	35.00	0
2022-05-12	35.00	35.00	32.00	35.00	1,996
2022-05-11	35.00	35.00	32.00	35.00	67,589
2022-05-10	35.00	35.00	35.00	35.00	0
2022-05-09	35.00	35.00	35.00	35.00	0
2022-05-06	35.00	35.00	32.00	35.00	530
2022-05-05	35.00	35.00	32.00	35.00	0
2022-05-04	35.00	35.00	32.00	35.00	48,948
2022-05-03	35.00	35.00	35.00	35.00	0
2022-05-02	35.00	35.00	35.00	35.00	0
2022-04-29	33.50	35.00	30.00	35.00	300
2022-04-28	33.50	33.50	30.00	33.50	0
2022-04-27	33.50	33.50	30.00	33.50	0
2022-04-26	33.50	33.50	30.00	33.50	431,676
2022-04-25	33.50	33.50	30.00	33.50	1,109
2022-04-22	33.50	33.50	30.00	33.50	81,844
2022-04-21	33.50	33.50	30.00	33.50	40,000
2022-04-20	33.50	33.50	30.00	33.50	211,397
2022-04-19	33.50	33.50	30.00	33.50	0
2022-04-18	33.50	33.50	33.50	33.50	0
2022-04-15	33.50	33.50	33.50	33.50	0
2022-04-14	33.50	33.50	30.00	33.50	28,340
2022-04-13	33.50	33.50	30.00	33.50	0
2022-04-12	32.00	34.00	32.00	33.50	37,310
2022-04-11	34.50	34.50	34.50	34.50	2,000
2022-04-08	34.50	34.50	31.00	34.50	9,931
2022-04-07	34.50	34.50	31.00	34.50	103,168
2022-04-06	34.50	34.50	31.00	34.50	21,000
2022-04-05	34.50	34.50	31.00	34.50	0
2022-04-04	34.50	34.50	31.00	34.50	425
2022-04-01	34.50	34.50	31.00	34.50	2,402
2022-03-31	34.50	34.50	31.00	34.50	0
2022-03-30	34.50	31.00	31.00	34.50	16,102
2022-03-29	34.50	34.50	31.00	34.50	0
2022-03-28	34.50	34.50	31.00	34.50	3,582
2022-03-25	34.50	34.50	34.50	34.50	980
2022-03-24	34.50	34.50	31.00	34.50	0
2022-03-23	34.50	34.50	31.00	34.50	10,000
2022-03-22	34.50	34.50	31.00	34.50	3,903
2022-03-21	34.50	34.50	31.00	34.50	0
2022-03-18	34.50	34.50	31.00	34.50	4,413
2022-03-17	35.50	35.50	33.00	34.50	22,954
2022-03-16	35.50	35.50	33.00	35.50	28,425
2022-03-15	35.50	35.50	33.00	35.50	6,000
2022-03-14	35.50	35.50	33.00	35.50	68,155
2022-03-11	35.50	35.50	33.00	35.50	17,927
2022-03-10	35.50	35.50	33.00	35.50	30,000
2022-03-09	35.50	35.50	33.00	35.50	68,750
2022-03-08	35.50	35.50	33.00	35.50	0
2022-03-07	35.50	35.50	33.00	35.50	0
2022-03-04	35.50	35.50	33.00	35.50	172,427
2022-03-03	35.50	35.50	33.00	35.50	0
2022-03-02	35.50	35.50	33.00	35.50	12,891
2022-03-01	35.50	35.50	33.00	35.50	2,824
2022-02-28	35.50	35.50	33.00	35.50	142,221
2022-02-25	35.50	35.50	33.00	35.50	0
2022-02-24	35.50	35.50	33.00	35.50	0
2022-02-23	35.50	35.50	33.00	35.50	2,652
2022-02-22	35.50	35.50	33.00	35.50	6,699
2022-02-21	35.50	35.50	33.00	35.50	0
2022-02-18	35.50	35.50	33.00	35.50	0
2022-02-17	35.50	35.50	33.00	35.50	0
2022-02-16	35.50	35.50	33.00	35.50	107,540
2022-02-15	35.50	35.50	33.00	35.50	181,000
2022-02-14	35.50	35.50	35.50	35.50	0
2022-02-11	33.00	35.50	33.00	35.50	0
2022-02-10	35.50	35.00	35.00	35.50	5,500
2022-02-09	35.50	35.50	33.00	35.50	0
2022-02-08	35.50	35.50	33.00	35.50	1,169
2022-02-07	35.50	35.50	33.00	35.50	0
2022-02-04	35.50	35.50	33.00	35.50	12,400
2022-02-03	35.50	35.50	33.00	35.50	57,300
2022-02-02	35.50	35.50	33.00	35.50	14,364
2022-02-01	35.50	35.50	33.00	35.50	0
2022-01-31	35.50	35.50	33.00	35.50	14,711
2022-01-28	35.50	35.50	33.00	35.50	0
2022-01-27	35.50	35.50	33.00	35.50	0
2022-01-26	35.50	35.50	33.00	35.50	0
2022-01-25	35.50	35.50	33.00	35.50	48,332
2022-01-24	35.50	35.50	33.00	35.50	0
2022-01-21	35.50	35.50	33.00	35.50	0
2022-01-20	35.50	35.50	33.00	35.50	0
2022-01-19	35.50	35.50	33.00	35.50	18,000
2022-01-18	35.50	35.50	33.00	35.50	11,288
2022-01-17	35.50	35.50	33.00	35.50	90,641
2022-01-14	35.50	35.50	33.00	35.50	10,907
2022-01-13	35.50	35.50	33.00	35.50	0
2022-01-12	35.50	35.50	33.00	35.50	0
2022-01-11	36.50	36.50	33.00	35.50	7,189
2022-01-10	35.50	35.50	33.00	35.50	5,748
2022-01-07	35.50	35.50	33.00	35.50	32,486
2022-01-06	35.50	35.50	33.00	35.50	5,449
2022-01-05	35.50	35.50	33.00	35.50	84,292
2022-01-04	35.50	35.50	33.00	35.50	189,575
2022-01-03	35.50	35.50	35.50	35.50	0
2021-12-31	35.50	35.50	33.00	35.50	0
2021-12-30	35.50	35.50	33.00	35.50	1,007
2021-12-29	35.50	35.50	33.00	35.50	119,870
2021-12-28	35.50	35.50	35.50	35.50	0
2021-12-27	35.50	35.50	35.50	35.50	0
2021-12-24	35.50	35.50	33.00	35.50	156,048
2021-12-23	35.50	35.50	33.00	35.50	100,000
2021-12-22	35.50	35.50	33.00	35.50	0
2021-12-21	35.50	35.50	33.00	35.50	750
2021-12-20	35.50	35.50	33.00	35.50	3,350
2021-12-17	35.50	35.50	33.00	35.50	50,000
2021-12-16	35.50	35.50	33.00	35.50	49,271
2021-12-15	35.50	35.50	33.00	35.50	0
2021-12-14	35.50	35.50	33.00	35.50	1,659
2021-12-13	35.50	35.50	33.00	35.50	5,674
2021-12-10	35.50	35.50	33.00	35.50	100,000
2021-12-09	35.50	35.50	33.00	35.50	21,344
2021-12-08	35.50	35.50	33.00	35.50	8,099
2021-12-07	35.50	35.50	33.00	35.50	83,300
2021-12-06	35.50	35.50	33.00	35.50	89,855
2021-12-03	35.50	35.50	33.00	35.50	85,443
2021-12-02	35.50	35.00	35.00	35.00	89,902
2021-12-01	35.50	35.50	33.00	35.50	94,674
2021-11-30	35.50	35.50	33.00	35.50	0
2021-11-29	35.50	35.50	33.00	35.50	25,478
2021-11-26	35.50	35.50	33.00	35.50	0
2021-11-25	35.50	35.50	33.00	35.50	0
2021-11-24	35.50	35.50	33.00	35.50	50,537
2021-11-23	35.50	35.50	33.00	35.50	415,805
2021-11-22	35.50	35.50	33.00	35.50	65,076
2021-11-19	35.50	35.50	33.00	35.50	31,051
2021-11-18	35.50	35.50	33.00	35.50	0
2021-11-17	35.50	35.50	33.00	35.50	0
2021-11-16	35.50	35.50	33.00	35.50	50,371
2021-11-15	35.50	35.50	33.00	35.50	0
2021-11-12	35.50	35.50	33.00	35.50	69,595
2021-11-11	35.50	35.50	33.00	35.50	0
2021-11-10	35.50	35.50	33.00	35.50	0
2021-11-09	35.50	36.00	35.50	35.50	15,440
2021-11-08	35.50	35.50	33.00	35.50	2,357
2021-11-05	35.00	35.50	32.00	35.50	189,310
2021-11-04	35.00	35.00	32.00	35.00	102,508
2021-11-03	35.00	35.00	32.00	35.00	0
2021-11-02	34.50	35.00	32.00	35.00	5,126
2021-11-01	35.00	35.00	33.00	34.50	8,221
2021-10-29	35.50	35.50	34.00	35.00	413,398
2021-10-28	36.50	36.50	34.00	36.50	0
2021-10-27	36.50	36.50	34.00	36.50	0
2021-10-26	36.50	36.50	34.00	36.50	3,870
2021-10-25	36.50	36.50	34.00	36.50	56,895
2021-10-22	38.50	38.50	36.50	36.50	86,170
2021-10-21	38.50	38.50	38.50	38.50	0
2021-10-20	38.50	38.50	37.00	38.50	24,961
2021-10-19	38.50	38.50	37.00	38.50	0
2021-10-18	38.50	38.50	37.00	38.50	7,500
2021-10-15	38.50	38.50	37.00	38.50	9,102
2021-10-14	38.50	38.50	37.00	38.50	390
2021-10-13	38.50	38.50	37.00	38.50	0
2021-10-12	38.50	38.50	37.00	38.50	0
2021-10-11	38.50	38.50	38.50	38.50	3,122
2021-10-08	38.50	38.50	38.50	38.50	11,587
2021-10-07	40.00	40.00	40.00	40.00	0
2021-10-06	40.00	40.00	37.00	40.00	250,712
2021-10-05	40.00	40.00	37.00	40.00	0
2021-10-04	40.00	40.00	37.00	40.00	0
2021-10-01	40.00	40.00	37.00	40.00	0
2021-09-30	40.00	40.00	40.00	40.00	0
2021-09-29	40.00	40.00	40.00	40.00	0
2021-09-28	40.00	40.00	37.00	40.00	1,048
2021-09-27	40.00	40.00	37.00	40.00	1,421
2021-09-24	40.00	40.00	40.00	40.00	34,000
2021-09-23	40.00	40.00	40.00	40.00	0
2021-09-22	40.50	40.50	40.00	40.00	62,083
2021-09-21	40.50	40.50	40.50	40.50	7,379
2021-09-20	40.50	40.50	40.50	40.50	1,400
2021-09-17	40.50	40.50	40.50	40.50	10,957
2021-09-16	40.50	40.50	40.50	40.50	4,536
2021-09-15	40.50	40.50	40.50	40.50	0
2021-09-14	40.50	40.50	40.50	40.50	0
2021-09-13	40.50	40.50	40.50	40.50	1,079
2021-09-10	40.50	40.50	40.50	40.50	0
2021-09-09	40.50	40.50	40.50	40.50	5,000
2021-09-08	40.50	40.50	40.50	40.50	0
2021-09-07	40.50	40.50	40.50	40.50	45,939
2021-09-06	40.50	40.50	40.50	40.50	0
2021-09-03	40.50	40.50	40.50	40.50	0
2021-09-02	40.50	40.50	40.50	40.50	0
2021-09-01	40.50	40.50	40.50	40.50	0
2021-08-31	40.50	40.50	38.00	40.50	73,737
2021-08-30	40.50	40.50	40.50	40.50	0
2021-08-27	40.50	40.50	40.50	40.50	34,814
2021-08-26	40.50	40.50	40.50	40.50	300
2021-08-25	40.50	40.50	38.00	40.50	9,421
2021-08-24	40.50	40.50	40.50	40.50	112,972
2021-08-23	40.50	40.50	40.50	40.50	10,596
2021-08-20	40.50	40.50	40.50	40.50	15,000
2021-08-19	40.50	40.50	40.50	40.50	0
2021-08-18	40.50	40.50	40.50	40.50	36,204
2021-08-17	41.00	41.00	38.00	40.50	123,126
2021-08-16	42.00	42.00	39.00	41.00	112,500
2021-08-13	43.50	43.50	43.50	43.50	693
2021-08-12	43.50	43.50	43.50	43.50	5,000
2021-08-11	43.50	43.50	43.50	43.50	3,521
2021-08-10	44.00	44.00	43.50	43.50	11,734
2021-08-09	44.00	44.00	43.00	44.00	2,860
2021-08-06	44.00	44.00	44.00	44.00	0
2021-08-05	44.00	44.00	44.00	44.00	17,858
2021-08-04	44.00	44.00	44.00	44.00	308
2021-08-03	44.00	44.00	42.00	44.00	0
2021-08-02	45.00	45.00	44.00	44.00	40,113
2021-07-30	45.00	45.00	45.00	45.00	336
2021-07-29	45.50	45.50	42.00	45.00	0
2021-07-28	45.50	45.50	45.50	45.50	6,500
2021-07-27	45.50	45.50	45.50	45.50	7,258
2021-07-26	45.50	45.50	45.50	45.50	1,062
2021-07-23	45.50	45.50	43.00	45.50	6,409
2021-07-22	45.50	45.50	43.00	45.50	4,000
2021-07-21	45.50	45.50	43.00	45.50	48,624
2021-07-20	45.50	45.50	43.00	45.50	0
2021-07-19	45.50	45.50	43.00	45.50	1,170
2021-07-16	45.50	45.50	45.50	45.50	0
2021-07-15	45.50	45.50	45.50	45.50	0
2021-07-14	45.50	45.50	45.50	45.50	58,942
2021-07-13	45.50	44.00	44.00	44.00	2,167
2021-07-12	45.50	45.50	43.00	45.50	5,359
2021-07-09	45.50	45.50	43.00	45.50	6,000
2021-07-08	45.00	45.50	45.00	45.50	34,491
2021-07-07	45.00	45.00	45.00	45.00	0
2021-07-06	45.50	45.50	45.00	45.00	8,792
2021-07-05	46.00	44.00	44.00	46.00	91,897
2021-07-02	46.00	46.00	46.00	46.00	9,336
2021-07-01	46.00	46.00	46.00	46.00	7,224
2021-06-30	46.00	46.00	44.00	46.00	135,681
2021-06-29	46.00	46.00	46.00	46.00	0
2021-06-28	46.00	46.00	46.00	46.00	0
2021-06-25	46.00	46.00	46.00	46.00	0
2021-06-24	46.00	46.00	46.00	46.00	0

Share	Price	Change
Ramsdens Hldgs (RFX)	592.00	0%
Provexis (PXS)	1.25	0%
Marechale Cap. (MAC)	8.00	0%
Cellbxhealth (CLBX)	1.525	0%
Premier African Minerals (PREM)	0.0215	0%

Share	Price	Change
Talon Resources (TAR)	1.30	0%
Caledonian Hold (CHP)	1.53	0%
Telecom Plus (TEP)	710.00	0%
Ukrproduct (UKR)	5.55	0%
Iomart (IOM)	14.35	0%

Share	Price	Volume
Premier African Minerals (PREM)	0.0215	0
Forgent (FORG)	0.016	0
Quantum Helium (QHE)	0.0295	0
Bezant Resources PLC (BZT)	0.135	0
UK Oil & Gas (UKOG)	0.0085	0