Intuitive Inv Share History

Intuitive Inv Share Price history. The following table shows end-of-day data IIG historical share prices for Intuitive Inv, 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.

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

Date	Open	High	Low	Close	Volume
2024-05-16	126.00	126.00	115.00	126.00	2,515
2024-05-15	126.00	126.00	126.00	126.00	12,650
2024-05-14	135.00	140.00	126.00	126.00	20,586
2024-05-13	130.00	130.00	130.00	130.00	30,833
2024-05-10	130.00	130.00	130.00	130.00	125,755
2024-05-09	130.00	130.00	130.00	130.00	0
2024-05-08	130.00	130.00	125.00	130.00	7,614
2024-05-07	130.00	135.00	130.00	130.00	9,074
2024-05-06	130.00	130.00	130.00	130.00	0
2024-05-03	130.00	130.00	130.00	130.00	6,205
2024-05-02	130.00	130.00	130.00	130.00	3,650
2024-05-01	130.00	130.00	130.00	130.00	55,721
2024-04-30	130.00	130.00	130.00	130.00	57,514
2024-04-29	130.00	130.00	130.00	130.00	7,013
2024-04-26	130.00	130.00	130.00	130.00	4,646
2024-04-25	130.00	130.00	130.00	130.00	26,945
2024-04-24	130.00	130.00	130.00	130.00	6,346
2024-04-23	127.50	132.50	127.50	130.00	7,104
2024-04-22	127.50	127.50	125.00	127.50	9,885
2024-04-19	127.50	135.00	127.50	135.00	12,686
2024-04-18	127.50	135.00	127.50	127.50	4,563
2024-04-17	134.00	134.00	130.00	130.00	16,636
2024-04-16	122.50	130.00	120.00	130.00	13,772
2024-04-15	132.50	126.00	126.00	126.00	28,422
2024-04-12	140.00	140.00	132.50	132.50	19,757
2024-04-11	142.50	140.00	140.00	140.00	18,128
2024-04-10	145.00	145.00	142.50	142.50	29,748
2024-04-09	145.00	145.00	142.00	145.00	11,059
2024-04-08	145.00	145.00	142.00	145.00	115,317
2024-04-05	145.00	145.00	145.00	145.00	4,426
2024-04-04	145.00	145.00	145.00	145.00	20,000
2024-04-03	145.00	145.00	145.00	145.00	63,247
2024-04-02	142.50	145.00	142.50	145.00	95,592
2024-04-01	142.50	142.50	142.50	142.50	0
2024-03-29	142.50	142.50	142.50	142.50	0
2024-03-28	142.50	150.00	142.50	142.50	29,117
2024-03-27	141.00	145.00	141.00	142.50	51,922
2024-03-26	136.00	124.40	124.40	124.40	144,261
2024-03-25	127.50	140.20	136.00	136.00	124,863
2024-03-22	130.00	130.00	127.50	127.50	9,721
2024-03-21	130.00	132.50	130.00	130.00	17,866
2024-03-20	127.50	127.50	127.50	127.50	3,456
2024-03-19	127.50	127.50	127.50	127.50	10,168
2024-03-18	127.50	127.50	127.50	127.50	0
2024-03-15	127.50	127.50	127.50	127.50	24,003
2024-03-14	127.50	127.50	127.50	127.50	1,596
2024-03-13	127.50	127.50	127.50	127.50	1,961
2024-03-12	127.50	127.50	127.50	127.50	13,874
2024-03-11	125.00	127.50	115.00	127.50	58,518
2024-03-08	125.00	125.00	125.00	125.00	8,569
2024-03-07	125.00	125.00	125.00	125.00	19
2024-03-06	122.50	130.00	120.00	120.00	779
2024-03-05	122.50	122.50	122.50	122.50	0
2024-03-04	122.50	130.00	110.48	130.00	46
2024-03-01	130.00	130.00	122.50	122.50	5,000
2024-02-29	12.25	11.50	11.50	11.50	4,365
2024-02-28	12.25	12.25	12.25	12.25	0
2024-02-27	12.75	13.00	12.25	12.25	164,676
2024-02-26	12.75	13.00	12.25	12.70	338,744
2024-02-23	12.75	12.75	12.75	12.75	47,097
2024-02-22	12.75	12.75	12.75	12.75	6,998
2024-02-21	12.75	12.75	12.75	12.75	0
2024-02-20	12.75	12.75	12.75	12.75	326,724
2024-02-19	12.00	13.00	12.00	13.00	281,777
2024-02-16	13.00	13.00	12.75	12.75	131,209
2024-02-15	12.75	13.25	13.00	13.00	854,512
2024-02-14	12.75	13.00	12.75	12.75	2,159,956
2024-02-13	11.00	14.00	11.00	13.00	533,316
2024-02-12	10.00	10.75	10.00	10.75	5,397
2024-02-09	10.00	10.00	10.00	10.00	0
2024-02-08	10.00	10.00	10.00	10.00	1,000
2024-02-07	10.00	10.00	10.00	10.00	49,693
2024-02-06	10.00	10.00	10.00	10.00	218
2024-02-05	10.00	10.00	10.00	10.00	115,750
2024-02-02	10.00	10.00	10.00	10.00	505,017
2024-02-01	10.00	10.00	10.00	10.00	25,027
2024-01-31	10.00	10.00	10.00	10.00	19,232
2024-01-30	10.25	10.25	10.00	10.00	39,259
2024-01-29	10.25	10.25	10.00	10.00	83,660
2024-01-26	10.50	10.50	10.00	10.00	81,660
2024-01-25	10.50	10.50	10.25	10.25	0
2024-01-24	11.00	11.00	10.25	10.25	25,009
2024-01-23	11.25	11.25	10.50	10.50	45,000
2024-01-22	11.25	11.25	11.25	11.25	0
2024-01-19	11.25	11.50	10.50	11.50	112,603
2024-01-18	11.50	11.50	11.25	11.25	142
2024-01-17	11.50	11.50	11.50	11.50	10,013
2024-01-16	11.50	11.50	11.50	11.50	0
2024-01-15	11.75	11.50	11.50	11.50	32,391
2024-01-12	11.75	11.75	11.50	11.75	179
2024-01-11	11.75	11.75	11.75	11.75	0
2024-01-10	12.25	12.25	11.75	11.75	75,000
2024-01-09	13.00	13.00	12.25	12.25	284,616
2024-01-08	13.50	13.50	13.00	13.00	69
2024-01-05	13.75	13.75	13.50	13.50	25,000
2024-01-04	13.75	13.75	13.75	13.75	110,000
2024-01-03	13.75	13.75	13.75	13.75	150,000
2024-01-02	13.75	14.50	13.75	13.75	263,424
2024-01-01	13.75	13.75	13.75	13.75	0
2023-12-29	13.75	13.75	13.75	13.75	0
2023-12-28	13.75	14.50	13.75	13.75	58,435
2023-12-27	13.75	13.75	13.75	13.75	50,000
2023-12-26	13.75	13.75	13.75	13.75	0
2023-12-25	13.75	13.75	13.75	13.75	0
2023-12-22	13.75	13.75	13.75	13.75	6
2023-12-21	13.75	13.75	13.75	13.75	0
2023-12-20	13.75	15.00	13.75	13.75	75,165
2023-12-19	15.60	15.60	13.75	13.75	178,608
2023-12-18	14.50	14.50	14.50	14.50	0
2023-12-15	14.50	14.50	14.25	14.25	25,000
2023-12-14	14.50	14.50	14.50	14.50	0
2023-12-13	14.50	14.50	14.50	14.50	315,000
2023-12-12	14.25	15.00	14.25	14.50	877,816
2023-12-11	13.25	14.25	13.25	14.25	504,370
2023-12-08	12.00	13.25	12.00	13.25	105,000
2023-12-07	12.00	12.00	12.00	12.00	157,500
2023-12-06	11.00	12.00	11.00	12.00	347
2023-12-05	12.50	12.50	12.00	12.00	121,600
2023-12-04	12.50	12.50	12.20	12.50	466,361
2023-12-01	13.00	13.00	12.50	12.50	100,000
2023-11-30	13.00	13.00	13.00	13.00	10,000
2023-11-29	12.75	13.25	12.00	13.00	88,529
2023-11-28	12.75	12.75	12.75	12.75	0
2023-11-27	12.25	12.75	12.25	12.75	475,000
2023-11-24	12.25	12.25	12.25	12.25	0
2023-11-23	11.00	12.50	11.00	12.25	765,000
2023-11-22	12.00	11.50	11.50	11.50	18,310
2023-11-21	13.50	12.30	12.00	12.00	175,747
2023-11-20	13.50	13.50	13.50	13.50	80
2023-11-17	13.50	13.50	13.50	13.50	7,604
2023-11-16	14.00	14.00	13.50	13.50	0
2023-11-15	14.00	14.00	14.00	14.00	29,534
2023-11-14	14.00	14.00	14.00	14.00	188,215
2023-11-13	14.50	13.00	13.00	13.00	23,047
2023-11-10	14.00	15.00	14.00	14.50	214,740
2023-11-09	13.00	14.50	13.00	14.00	386,801
2023-11-08	13.00	13.00	13.00	13.00	188,300
2023-11-07	13.00	13.00	13.00	13.00	0
2023-11-06	13.50	14.30	14.30	14.30	343,388
2023-11-03	14.00	14.00	13.50	13.50	52,307
2023-11-02	13.00	14.00	13.00	14.00	455,796
2023-11-01	11.00	13.00	11.00	13.00	209,588
2023-10-31	11.25	12.00	11.00	11.00	104,421
2023-10-30	11.00	14.00	13.00	11.00	638,441
2023-10-27	7.00	12.00	7.00	11.00	1,771,811
2023-10-26	6.25	6.25	6.25	6.25	0
2023-10-25	6.25	6.25	6.25	6.25	0
2023-10-24	6.25	6.25	6.25	6.25	0
2023-10-23	6.50	6.50	6.25	6.25	25,000
2023-10-20	6.75	6.75	6.50	6.50	0
2023-10-19	7.50	8.00	7.50	7.50	370,000
2023-10-18	8.00	8.00	7.25	7.50	10,000
2023-10-17	8.00	8.00	8.00	8.00	107,471
2023-10-16	8.00	8.00	8.00	8.00	0
2023-10-13	8.00	8.00	8.00	8.00	0
2023-10-12	8.00	8.00	8.00	8.00	0
2023-10-11	7.50	8.00	7.50	8.00	0
2023-10-10	8.25	8.25	7.75	8.00	11,040
2023-10-09	8.25	8.25	8.25	8.25	1,283
2023-10-06	8.25	8.25	8.25	8.25	0
2023-10-05	8.25	8.25	8.25	8.25	0
2023-10-04	8.25	8.25	8.25	8.25	0
2023-10-03	8.25	8.25	8.25	8.25	0
2023-10-02	8.25	8.25	8.25	8.25	0
2023-09-29	8.25	8.25	8.25	8.25	4,000
2023-09-28	8.25	8.25	8.25	8.25	0
2023-09-27	8.25	8.25	8.25	8.25	0
2023-09-26	8.25	8.25	8.25	8.25	0
2023-09-25	8.25	8.25	8.25	8.25	30,000
2023-09-22	8.25	8.25	8.25	8.25	0
2023-09-21	8.25	8.25	8.25	8.25	0
2023-09-20	8.25	8.25	8.25	8.25	0
2023-09-19	8.25	8.25	8.25	8.25	22
2023-09-18	8.25	8.25	8.25	8.25	0
2023-09-15	8.25	8.25	8.25	8.25	0
2023-09-14	8.25	8.25	8.25	8.25	0
2023-09-13	8.25	8.25	8.25	8.25	0
2023-09-12	8.25	8.25	8.25	8.25	8,964
2023-09-11	8.25	8.25	8.25	8.25	0
2023-09-08	8.25	8.25	8.25	8.25	0
2023-09-07	8.25	8.25	8.25	8.25	0
2023-09-06	8.25	8.25	8.25	8.25	486,011
2023-09-05	8.25	9.05	8.25	8.25	51,285
2023-09-04	8.25	8.25	8.25	8.25	0
2023-09-01	8.25	8.00	8.00	8.00	5,183
2023-08-31	8.25	8.25	8.25	8.25	30,000
2023-08-30	8.25	8.25	8.25	8.25	10,000
2023-08-29	8.25	8.25	8.25	8.25	0
2023-08-28	8.25	8.25	8.25	8.25	0
2023-08-25	8.25	8.25	8.25	8.25	160,000
2023-08-24	8.25	8.25	8.00	8.25	102,958
2023-08-23	8.25	8.25	8.25	8.25	801
2023-08-22	8.25	8.25	8.25	8.25	62,535
2023-08-21	8.25	8.25	8.25	8.25	0
2023-08-18	8.25	8.25	8.25	8.25	0
2023-08-17	8.25	8.25	8.25	8.25	0
2023-08-16	8.25	8.25	8.25	8.25	0
2023-08-15	8.25	8.25	8.25	8.25	0
2023-08-14	8.25	8.25	8.25	8.25	0
2023-08-11	8.25	8.25	8.25	8.25	6,742
2023-08-10	8.25	8.25	8.25	8.25	0
2023-08-09	8.25	8.25	8.25	8.25	0
2023-08-08	8.25	8.25	8.25	8.25	0
2023-08-07	8.25	8.25	8.25	8.25	195,000
2023-08-04	8.25	8.25	8.25	8.25	0
2023-08-03	8.25	8.25	8.25	8.25	0
2023-08-02	8.25	8.25	8.25	8.25	0
2023-08-01	7.75	8.25	7.75	8.25	30,000
2023-07-31	7.75	7.75	7.75	7.75	0
2023-07-28	7.75	7.75	7.50	7.75	100,000
2023-07-27	7.50	7.80	7.50	7.75	148,226
2023-07-26	6.75	7.50	6.75	7.50	73,659
2023-07-25	6.75	7.35	6.50	7.35	141,174
2023-07-24	6.75	6.75	6.75	6.75	0
2023-07-21	6.75	6.75	6.75	6.75	0
2023-07-20	7.00	7.00	6.50	6.75	24,000
2023-07-19	7.00	7.00	7.00	7.00	0
2023-07-18	7.00	7.00	7.00	7.00	0
2023-07-17	7.50	7.50	6.50	7.00	103,921
2023-07-14	7.50	7.50	7.50	7.50	0
2023-07-13	9.25	9.75	7.50	7.50	505,660
2023-07-12	5.50	9.25	5.50	9.25	919,572
2023-07-11	5.50	5.50	5.50	5.50	20,100
2023-07-10	5.00	5.00	5.00	5.00	0
2023-07-07	5.00	5.00	5.00	5.00	0
2023-07-06	5.00	5.00	5.00	5.00	0
2023-07-05	5.50	5.50	5.00	5.00	11,080
2023-07-04	5.25	5.75	5.25	5.50	117,969
2023-07-03	4.25	5.75	4.25	5.25	257,306
2023-06-30	4.50	5.00	4.25	4.25	67,198
2023-06-29	4.50	4.50	4.50	4.50	22,079
2023-06-28	4.50	4.50	4.50	4.50	0
2023-06-27	5.00	5.00	4.50	4.50	71,000
2023-06-26	5.00	5.00	5.00	5.00	0
2023-06-23	5.00	5.00	5.00	5.00	25,000
2023-06-22	5.00	5.00	5.00	5.00	0
2023-06-21	5.00	5.00	5.00	5.00	0
2023-06-20	5.00	5.00	5.00	5.00	0
2023-06-19	5.00	5.00	5.00	5.00	0
2023-06-16	5.00	5.00	5.00	5.00	0
2023-06-15	5.00	5.00	5.00	5.00	0
2023-06-14	5.50	5.50	5.00	5.00	134,439
2023-06-13	5.50	5.50	5.50	5.50	0
2023-06-12	5.50	5.50	5.50	5.50	0
2023-06-09	5.50	5.50	5.50	5.50	0
2023-06-08	5.50	5.50	5.50	5.50	5,000
2023-06-07	5.50	5.50	5.50	5.50	0
2023-06-06	5.50	5.50	5.50	5.50	100
2023-06-05	5.50	5.50	5.50	5.50	0
2023-06-02	5.50	5.50	5.50	5.50	0
2023-06-01	5.50	5.50	5.50	5.50	0
2023-05-31	5.50	5.50	5.50	5.50	0
2023-05-30	5.50	5.50	5.50	5.50	0
2023-05-29	5.50	5.50	5.50	5.50	0
2023-05-26	5.50	5.50	5.50	5.50	0
2023-05-25	5.50	5.50	5.50	5.50	0
2023-05-24	5.75	5.75	5.50	5.50	50,000
2023-05-23	5.75	5.75	5.75	5.75	0
2023-05-22	5.75	5.75	5.75	5.75	0
2023-05-19	5.75	5.75	5.75	5.75	0
2023-05-18	5.75	5.75	5.75	5.75	0
2023-05-17	5.75	5.75	5.75	5.75	0
2023-05-16	5.75	5.75	5.75	5.75	0
2023-05-15	5.75	5.75	5.75	5.75	0
2023-05-12	5.75	5.75	5.75	5.75	13,636
2023-05-11	5.75	5.75	5.75	5.75	0
2023-05-10	5.75	5.75	5.75	5.75	0
2023-05-09	5.75	5.75	5.75	5.75	0
2023-05-08	5.75	5.75	5.75	5.75	0
2023-05-05	5.75	5.75	5.75	5.75	2,500
2023-05-04	5.75	5.75	5.75	5.75	0
2023-05-03	5.75	5.75	5.75	5.75	0
2023-05-02	5.75	5.75	5.75	5.75	10,691
2023-05-01	5.75	5.75	5.75	5.75	0
2023-04-28	5.75	5.75	5.75	5.75	0
2023-04-27	5.75	5.75	5.75	5.75	0
2023-04-26	5.75	5.75	5.75	5.75	0
2023-04-25	5.75	5.75	5.75	5.75	0
2023-04-24	5.75	5.75	5.75	5.75	0
2023-04-21	5.75	5.75	5.75	5.75	0
2023-04-20	5.75	5.75	5.75	5.75	0
2023-04-19	5.75	5.75	5.75	5.75	0
2023-04-18	5.75	5.75	5.75	5.75	0
2023-04-17	5.75	5.75	5.75	5.75	0
2023-04-14	5.75	5.75	5.75	5.75	0
2023-04-13	5.75	5.75	5.75	5.75	0
2023-04-12	5.75	5.75	5.75	5.75	0
2023-04-11	5.75	5.75	5.75	5.75	0
2023-04-10	5.75	5.75	5.75	5.75	0
2023-04-07	5.75	5.75	5.75	5.75	0
2023-04-06	5.75	5.75	5.75	5.75	0
2023-04-05	5.75	5.75	5.75	5.75	0
2023-04-04	5.75	5.75	5.75	5.75	50,000
2023-04-03	5.75	5.75	5.75	5.75	0
2023-03-31	5.75	5.75	5.75	5.75	0
2023-03-30	5.75	5.75	5.50	5.75	10,000
2023-03-29	5.75	5.75	5.75	5.75	0
2023-03-28	5.75	5.75	5.75	5.75	0
2023-03-27	5.75	5.75	5.75	5.75	0
2023-03-24	5.75	5.75	5.75	5.75	0
2023-03-23	5.75	5.75	5.75	5.75	0
2023-03-22	5.75	5.75	5.75	5.75	0
2023-03-21	5.75	5.75	5.75	5.75	0
2023-03-20	5.75	5.75	5.75	5.75	0
2023-03-17	5.75	5.75	5.75	5.75	0
2023-03-16	5.75	5.75	5.75	5.75	0
2023-03-15	6.00	6.00	5.75	6.00	50,000
2023-03-14	6.00	6.00	6.00	6.00	0
2023-03-13	6.00	6.00	6.00	6.00	0
2023-03-10	6.00	6.00	6.00	6.00	70,000
2023-03-09	6.00	6.00	6.00	6.00	0
2023-03-08	6.00	6.00	6.00	6.00	77,500
2023-03-07	6.25	6.25	5.75	6.00	89,038
2023-03-06	6.25	6.25	6.25	6.25	0
2023-03-03	6.25	6.25	6.25	6.25	6
2023-03-02	6.25	6.25	6.25	6.25	0
2023-03-01	6.25	6.25	6.25	6.25	100
2023-02-28	6.25	6.25	6.25	6.25	4,000
2023-02-27	6.50	6.50	6.25	6.25	9,070
2023-02-24	6.50	6.50	6.50	6.50	0
2023-02-23	6.50	6.50	6.50	6.50	0
2023-02-22	6.50	6.50	6.50	6.50	794
2023-02-21	6.75	6.75	6.50	6.50	114,100
2023-02-20	6.75	6.75	6.75	6.75	0
2023-02-17	6.75	6.75	6.75	6.75	0
2023-02-16	6.75	6.75	6.75	6.75	100,000
2023-02-15	6.75	6.75	6.75	6.75	0
2023-02-14	6.75	6.75	6.75	6.75	8,776
2023-02-13	6.75	6.75	6.75	6.75	0
2023-02-10	6.75	6.75	6.75	6.75	0
2023-02-09	6.75	6.75	6.75	6.75	0
2023-02-08	6.75	6.75	6.75	6.75	0
2023-02-07	6.75	6.75	6.75	6.75	0
2023-02-06	6.75	6.75	6.75	6.75	200,000
2023-02-03	6.75	6.75	6.75	6.75	0
2023-02-02	6.75	6.75	6.75	6.75	0
2023-02-01	6.75	6.75	6.75	6.75	0
2023-01-31	6.75	6.75	6.75	6.75	44,125
2023-01-30	6.75	6.75	6.75	6.75	0
2023-01-27	6.75	6.75	6.75	6.75	0
2023-01-26	6.75	6.75	6.75	6.75	0
2023-01-25	6.75	6.75	6.75	6.75	0
2023-01-24	6.75	6.75	6.75	6.75	36,594
2023-01-23	7.38	7.38	6.75	6.75	105,000
2023-01-20	7.38	7.38	7.38	7.38	13,333
2023-01-19	7.38	7.38	7.38	7.38	0
2023-01-18	7.38	7.38	7.38	7.38	59,838
2023-01-17	7.00	7.38	7.00	7.38	213,573
2023-01-16	7.00	7.00	7.00	7.00	180,606
2023-01-13	6.75	7.00	6.75	7.00	151,761
2023-01-12	6.75	6.75	6.75	6.75	109,250
2023-01-11	6.75	6.75	6.75	6.75	0
2023-01-10	6.75	6.75	6.75	6.75	22
2023-01-09	6.75	6.75	6.75	6.75	0
2023-01-06	6.75	6.75	6.75	6.75	0
2023-01-05	6.75	6.75	6.75	6.75	0
2023-01-04	6.75	6.75	6.75	6.75	7,147
2023-01-03	6.75	6.75	6.75	6.75	0
2023-01-02	6.75	6.75	6.75	6.75	0
2022-12-30	6.75	6.75	6.75	6.75	0
2022-12-29	6.75	6.75	6.75	6.75	0
2022-12-28	6.75	6.75	6.75	6.75	144,500
2022-12-27	6.75	6.75	6.75	6.75	0
2022-12-26	6.75	6.75	6.75	6.75	0
2022-12-23	6.75	6.75	6.75	6.75	0
2022-12-22	6.75	6.75	6.75	6.75	40,000
2022-12-21	6.25	6.75	6.25	6.75	320,000
2022-12-20	6.25	6.25	6.25	6.25	0
2022-12-19	6.25	6.25	6.25	6.25	0
2022-12-16	6.25	6.25	6.25	6.25	0
2022-12-15	6.25	6.25	6.25	6.25	0
2022-12-14	6.25	6.25	6.25	6.25	0
2022-12-13	6.25	6.25	6.25	6.25	0
2022-12-12	6.25	6.25	6.25	6.25	76
2022-12-09	6.25	6.25	6.25	6.25	0
2022-12-08	6.25	6.25	6.25	6.25	100,000
2022-12-07	6.25	6.25	6.25	6.25	75,000
2022-12-06	6.50	6.50	6.25	6.25	23,470
2022-12-05	6.50	6.50	6.25	6.25	10,000
2022-12-02	6.50	6.50	6.50	6.50	0
2022-12-01	6.50	6.50	6.50	6.50	0
2022-11-30	6.50	6.50	6.50	6.50	0
2022-11-29	6.50	6.50	6.50	6.50	0
2022-11-28	6.50	6.50	6.50	6.50	220
2022-11-25	6.50	6.50	6.50	6.50	1,000
2022-11-24	6.50	6.50	6.50	6.50	0
2022-11-23	6.50	6.50	6.50	6.50	6,000
2022-11-22	6.50	6.50	6.50	6.50	0
2022-11-21	6.50	6.50	6.50	6.50	7,500
2022-11-18	6.50	6.50	6.50	6.50	300
2022-11-17	6.50	6.50	6.50	6.50	0
2022-11-16	6.50	6.50	6.50	6.50	0
2022-11-15	6.50	6.50	6.50	6.50	0
2022-11-14	5.80	6.35	5.65	6.35	475,889
2022-11-11	5.80	5.80	5.80	5.80	85,000
2022-11-10	5.80	5.80	5.80	5.80	0
2022-11-09	5.80	5.80	5.80	5.80	0
2022-11-08	5.80	5.80	5.80	5.80	170
2022-11-07	7.25	6.05	5.80	5.80	299,500
2022-11-04	7.25	7.25	7.25	7.25	0
2022-11-03	7.25	7.25	7.25	7.25	0
2022-11-02	7.25	7.25	7.25	7.25	0
2022-11-01	7.25	7.25	7.25	7.25	0
2022-10-31	7.25	7.25	7.25	7.25	0
2022-10-28	7.25	7.25	7.25	7.25	12,000
2022-10-27	7.25	7.25	7.25	7.25	0
2022-10-26	7.25	7.25	7.25	7.25	0
2022-10-25	7.25	7.25	7.25	7.25	0
2022-10-24	7.50	7.50	7.25	7.25	0
2022-10-21	7.75	7.75	7.50	7.50	7,147
2022-10-20	7.75	7.75	7.75	7.75	0
2022-10-19	7.75	7.75	7.75	7.75	0
2022-10-18	7.75	7.75	7.75	7.75	5,236
2022-10-17	8.00	8.00	7.75	7.75	3,983
2022-10-14	8.75	8.75	8.00	8.00	70,000
2022-10-13	8.75	8.75	8.75	8.75	0
2022-10-12	8.75	8.75	8.75	8.75	31,000
2022-10-11	8.75	8.75	8.25	8.75	223,638
2022-10-10	8.75	8.75	8.75	8.75	10,000
2022-10-07	8.75	8.75	8.75	8.75	0
2022-10-06	8.75	8.75	8.75	8.75	0
2022-10-05	8.75	8.75	8.75	8.75	0
2022-10-04	8.75	8.75	8.75	8.75	0
2022-10-03	8.75	8.75	8.75	8.75	11
2022-09-30	8.75	8.75	8.75	8.75	0
2022-09-29	8.75	8.75	8.75	8.75	0
2022-09-28	8.75	8.75	8.75	8.75	0
2022-09-27	8.75	8.75	8.75	8.75	0
2022-09-26	8.75	8.75	8.75	8.75	0
2022-09-23	8.75	8.75	8.75	8.75	19,511
2022-09-22	8.75	8.75	8.75	8.75	9,000
2022-09-21	9.25	9.25	8.75	8.75	4,500
2022-09-20	9.50	9.50	9.25	9.25	9,000
2022-09-19	9.50	9.50	9.50	9.50	0
2022-09-16	9.50	9.50	9.50	9.50	0
2022-09-15	9.50	9.50	9.50	9.50	0
2022-09-14	9.50	9.50	9.50	9.50	4,500
2022-09-13	9.50	9.50	9.50	9.50	31,125
2022-09-12	9.50	9.50	9.50	9.50	0
2022-09-09	9.75	9.75	9.50	9.50	14,000
2022-09-08	9.75	9.75	9.75	9.75	0
2022-09-07	9.75	9.75	9.75	9.75	0
2022-09-06	9.75	9.75	9.75	9.75	0
2022-09-05	9.75	9.75	9.75	9.75	0
2022-09-02	10.50	10.50	9.75	9.75	51,500
2022-09-01	10.95	10.95	10.50	10.50	14,248
2022-08-31	11.35	11.35	10.95	10.95	14,000
2022-08-30	11.35	11.35	11.35	11.35	10,000
2022-08-29	11.35	11.35	11.35	11.35	0
2022-08-26	11.35	11.35	11.35	11.35	0
2022-08-25	11.50	11.50	11.35	11.35	10,600
2022-08-24	11.50	11.50	11.50	11.50	0
2022-08-23	11.50	11.50	11.50	11.50	0
2022-08-22	11.50	11.50	11.50	11.50	0
2022-08-19	11.65	11.65	11.50	11.50	31,239
2022-08-18	11.65	11.65	11.65	11.65	0
2022-08-17	11.65	11.65	11.65	11.65	0
2022-08-16	11.80	11.80	11.65	11.65	8,400
2022-08-15	11.80	11.80	11.80	11.80	0
2022-08-12	11.80	11.80	11.30	11.80	0
2022-08-11	11.80	11.80	11.80	11.80	0
2022-08-10	11.80	11.80	11.80	11.80	4,343
2022-08-09	11.80	11.80	11.80	11.80	0
2022-08-08	11.80	11.80	11.80	11.80	0
2022-08-05	11.80	11.80	11.80	11.80	0
2022-08-04	11.80	11.80	11.80	11.80	0
2022-08-03	11.80	11.80	11.80	11.80	323
2022-08-02	11.80	11.80	11.80	11.80	6,213
2022-08-01	11.80	11.80	11.30	11.80	0
2022-07-29	11.80	11.80	11.80	11.80	5,000
2022-07-28	11.80	11.80	11.80	11.80	0
2022-07-27	11.80	11.80	11.80	11.80	0
2022-07-26	11.80	11.80	11.80	11.80	0
2022-07-25	11.80	11.80	11.80	11.80	39
2022-07-22	11.80	11.80	11.80	11.80	0
2022-07-21	12.40	12.40	11.80	11.80	29,962
2022-07-20	12.65	12.65	12.40	12.40	2,057
2022-07-19	12.65	12.65	12.65	12.65	0
2022-07-18	12.65	12.65	12.65	12.65	0
2022-07-15	12.65	12.65	12.65	12.65	0
2022-07-14	12.65	12.65	12.65	12.65	0
2022-07-13	12.65	12.65	12.65	12.65	0
2022-07-12	12.65	12.65	12.65	12.65	0
2022-07-11	12.65	12.65	12.65	12.65	0
2022-07-08	12.65	12.65	12.65	12.65	0
2022-07-07	12.65	12.65	12.65	12.65	0
2022-07-06	12.65	12.65	12.65	12.65	0
2022-07-05	12.65	12.65	12.65	12.65	0
2022-07-04	12.65	12.65	12.65	12.65	0
2022-07-01	12.65	12.65	12.65	12.65	0
2022-06-30	12.65	12.65	12.65	12.65	4,000
2022-06-29	12.65	12.65	12.65	12.65	0
2022-06-28	12.65	12.65	12.65	12.65	0
2022-06-27	12.65	12.65	12.65	12.65	0
2022-06-24	12.65	12.65	12.65	12.65	0
2022-06-23	12.65	12.65	12.65	12.65	0
2022-06-22	12.65	12.65	12.65	12.65	0
2022-06-21	12.65	12.65	12.65	12.65	4,200
2022-06-20	12.65	12.65	12.65	12.65	0
2022-06-17	12.65	12.65	12.65	12.65	0
2022-06-16	12.90	12.90	12.65	12.65	1,755
2022-06-15	12.90	12.90	12.90	12.90	0
2022-06-14	12.90	12.90	12.90	12.90	0
2022-06-13	12.90	12.90	12.90	12.90	0
2022-06-10	12.90	12.90	12.90	12.90	0
2022-06-09	13.00	13.00	13.00	13.00	0
2022-06-08	13.00	13.00	13.00	13.00	0
2022-06-07	13.50	13.50	13.00	13.00	10,905
2022-06-06	13.50	13.50	13.50	13.50	0
2022-06-03	13.50	13.50	13.50	13.50	0
2022-06-02	13.50	13.50	13.50	13.50	0
2022-06-01	13.50	13.50	13.50	13.50	80,905
2022-05-31	13.50	13.50	13.50	13.50	5,000
2022-05-30	13.50	13.50	13.50	13.50	0
2022-05-27	13.50	13.50	13.50	13.50	20,000
2022-05-26	13.50	13.50	13.50	13.50	0
2022-05-25	13.50	13.50	13.50	13.50	0
2022-05-24	13.75	13.75	13.75	13.75	0
2022-05-23	13.75	13.75	13.75	13.75	0
2022-05-20	13.75	13.75	13.75	13.75	0
2022-05-19	13.75	13.75	13.75	13.75	0
2022-05-18	13.75	13.75	13.75	13.75	0
2022-05-17	13.75	13.75	13.75	13.75	0
2022-05-16	13.50	13.75	13.50	13.75	14,420
2022-05-13	13.50	13.50	13.50	13.50	0
2022-05-12	13.50	13.50	13.50	13.50	0
2022-05-11	13.75	13.75	13.50	13.50	20,000
2022-05-10	13.50	13.75	13.50	13.75	0
2022-05-09	14.00	14.00	13.50	13.50	37,599
2022-05-06	16.00	16.00	14.00	14.00	37,000
2022-05-05	16.00	16.00	16.00	16.00	24,962
2022-05-04	16.25	16.25	16.00	16.00	10,000
2022-05-03	16.75	16.75	16.50	16.50	111,538
2022-05-02	16.75	16.75	16.75	16.75	0
2022-04-29	16.75	16.75	16.75	16.75	0
2022-04-28	16.75	16.75	16.75	16.75	30,120
2022-04-27	16.75	16.75	16.75	16.75	0
2022-04-26	16.75	16.75	16.75	16.75	60,000
2022-04-25	16.75	16.75	16.75	16.75	0
2022-04-22	16.75	16.75	16.75	16.75	0
2022-04-21	16.75	16.75	16.75	16.75	0
2022-04-20	17.00	17.50	17.00	17.00	10,000
2022-04-19	18.25	18.25	17.00	17.00	55,051
2022-04-18	18.25	18.25	18.25	18.25	0
2022-04-15	18.25	18.25	18.25	18.25	0
2022-04-14	18.25	18.25	18.25	18.25	0
2022-04-13	18.25	18.25	18.25	18.25	0
2022-04-12	18.25	18.25	18.25	18.25	0
2022-04-11	18.25	18.25	18.25	18.25	0
2022-04-08	18.25	18.25	18.25	18.25	0
2022-04-07	18.25	18.25	18.25	18.25	0
2022-04-06	18.25	18.25	18.25	18.25	0
2022-04-05	18.25	18.25	18.25	18.25	0
2022-04-04	18.25	18.25	18.25	18.25	0
2022-04-01	18.25	18.25	18.25	18.25	13,000
2022-03-31	18.25	18.25	18.25	18.25	6,555
2022-03-30	18.25	18.25	18.25	18.25	25,000
2022-03-29	18.25	18.25	18.25	18.25	0
2022-03-28	18.25	18.25	18.25	18.25	51,104
2022-03-25	18.25	18.25	18.25	18.25	0
2022-03-24	18.25	18.25	18.25	18.25	0
2022-03-23	18.25	18.25	18.25	18.25	7,830
2022-03-22	18.25	18.25	18.25	18.25	2,903
2022-03-21	18.25	18.25	18.25	18.25	0
2022-03-18	18.25	18.25	18.25	18.25	37,500
2022-03-17	18.25	18.25	18.25	18.25	0
2022-03-16	18.25	18.25	18.25	18.25	10,000
2022-03-15	18.25	18.25	18.25	18.25	0
2022-03-14	18.25	18.25	18.25	18.25	0
2022-03-11	18.25	18.25	18.25	18.25	0
2022-03-10	18.25	18.25	18.25	18.25	0
2022-03-09	18.25	18.25	18.25	18.25	0
2022-03-08	18.75	18.75	18.00	18.25	30,118
2022-03-07	19.00	19.00	18.75	18.75	134,000
2022-03-04	18.75	19.00	18.75	19.00	139,332
2022-03-03	19.00	19.00	18.75	18.75	120,238
2022-03-02	18.75	19.00	18.75	19.00	5,587
2022-03-01	16.75	19.00	16.75	18.75	110,000
2022-02-28	17.25	17.25	16.75	16.75	10,000
2022-02-25	16.50	17.25	16.50	17.25	108,000
2022-02-24	16.50	16.50	16.50	16.50	16,271
2022-02-23	16.50	16.50	16.50	16.50	0
2022-02-22	16.50	16.50	16.50	16.50	5,000
2022-02-21	16.50	16.50	16.50	16.50	62,056
2022-02-18	16.50	16.50	16.50	16.50	10,000
2022-02-17	16.50	16.50	16.50	16.50	0
2022-02-16	16.50	16.50	16.50	16.50	0
2022-02-15	16.50	16.50	16.50	16.50	0
2022-02-14	16.50	16.50	16.50	16.50	0
2022-02-11	16.50	16.50	16.50	16.50	0
2022-02-10	16.50	16.50	16.50	16.50	0
2022-02-09	16.25	16.50	16.00	16.50	20,164
2022-02-08	16.25	16.25	16.25	16.25	0
2022-02-07	16.25	16.25	16.25	16.25	5,000
2022-02-04	16.50	16.50	16.25	16.25	75,000
2022-02-03	16.50	16.50	16.50	16.50	15,000
2022-02-02	16.50	16.50	16.50	16.50	0
2022-02-01	16.50	16.50	16.50	16.50	0
2022-01-31	17.00	17.00	16.50	16.50	12,630
2022-01-28	17.00	17.00	17.00	17.00	0
2022-01-27	17.00	17.00	17.00	17.00	0
2022-01-26	17.75	17.75	17.00	17.00	16,000
2022-01-25	17.75	17.75	17.75	17.75	0
2022-01-24	17.75	17.75	17.75	17.75	2,733
2022-01-21	17.75	17.75	17.75	17.75	1,742,000
2022-01-20	17.75	17.75	17.75	17.75	11,117
2022-01-19	17.75	17.75	17.75	17.75	0
2022-01-18	17.75	17.75	17.75	17.75	0
2022-01-17	17.75	17.75	17.75	17.75	5,000
2022-01-14	17.75	17.75	17.75	17.75	0
2022-01-13	17.75	17.75	17.75	17.75	0
2022-01-12	17.75	17.75	17.75	17.75	0
2022-01-11	17.75	17.75	17.75	17.75	0
2022-01-10	18.00	18.00	17.75	17.75	8,860
2022-01-07	18.00	18.00	18.00	18.00	0
2022-01-06	18.00	18.00	18.00	18.00	100,000
2022-01-05	18.25	18.25	18.00	18.00	6,000
2022-01-04	18.25	18.25	18.25	18.25	22,000
2022-01-03	18.25	18.25	18.25	18.25	0
2021-12-31	18.25	18.25	18.25	18.25	0
2021-12-30	18.25	18.25	18.25	18.25	0
2021-12-29	18.25	18.25	18.25	18.25	16,271
2021-12-28	18.25	18.25	18.25	18.25	0
2021-12-27	18.25	18.25	18.25	18.25	0
2021-12-24	17.50	18.25	17.50	18.25	14,000
2021-12-23	18.50	18.50	17.50	17.50	4,784
2021-12-22	18.50	18.50	18.50	18.50	10,000
2021-12-21	18.50	18.50	18.50	18.50	0
2021-12-20	18.50	18.50	18.50	18.50	0
2021-12-17	18.50	18.50	18.50	18.50	10,642
2021-12-16	19.80	19.80	18.50	18.50	26,500
2021-12-15	19.80	19.80	19.80	19.80	40,000
2021-12-14	19.80	19.80	19.80	19.80	0
2021-12-13	19.80	19.80	19.80	19.80	0
2021-12-10	19.80	19.80	19.80	19.80	0
2021-12-09	19.80	19.80	19.80	19.80	31,530
2021-12-08	19.00	19.80	19.00	19.80	0
2021-12-07	19.80	19.80	19.80	19.80	0
2021-12-06	19.50	19.80	19.50	19.80	62,500
2021-12-03	19.50	19.50	19.50	19.50	0
2021-12-02	19.50	19.50	19.50	19.50	9,980
2021-12-01	19.50	19.50	19.50	19.50	0
2021-11-30	19.50	19.50	19.50	19.50	50,000
2021-11-29	19.50	19.50	19.50	19.50	506
2021-11-26	20.50	20.50	19.50	19.50	11,000
2021-11-25	21.50	21.50	20.50	20.50	15,210
2021-11-24	21.50	21.50	21.50	21.50	4,500
2021-11-23	21.50	21.50	21.50	21.50	0
2021-11-22	22.00	22.00	21.50	21.50	23,010
2021-11-19	22.00	22.00	22.00	22.00	0
2021-11-18	22.00	22.00	22.00	22.00	0
2021-11-17	22.00	22.00	22.00	22.00	0
2021-11-16	22.00	22.00	22.00	22.00	7,442
2021-11-15	22.00	22.00	22.00	22.00	120,000
2021-11-12	22.00	22.00	22.00	22.00	14,358
2021-11-11	22.00	22.00	22.00	22.00	49,655
2021-11-10	22.00	22.00	22.00	22.00	0
2021-11-09	22.00	22.00	22.00	22.00	0
2021-11-08	22.00	22.00	22.00	22.00	18,343
2021-11-05	22.00	22.00	22.00	22.00	19,375
2021-11-04	22.00	22.00	22.00	22.00	27,500
2021-11-03	22.50	22.50	22.00	22.00	45,463
2021-11-02	22.50	22.50	22.50	22.50	28,820
2021-11-01	23.50	23.50	22.50	22.50	220,599
2021-10-29	22.70	23.50	22.50	23.50	83,094
2021-10-28	20.05	23.80	20.05	22.70	418,841
2021-10-27	19.25	20.05	19.25	20.05	110,710
2021-10-26	19.45	19.45	19.25	19.25	95,000
2021-10-25	18.40	19.45	18.40	19.45	349,331
2021-10-22	18.40	18.40	18.40	18.40	0
2021-10-21	18.40	18.40	18.40	18.40	0
2021-10-20	18.40	18.40	18.40	18.40	39,494
2021-10-19	18.40	18.00	18.00	18.40	38,201
2021-10-18	18.45	18.40	17.90	18.40	58,287
2021-10-15	18.40	18.45	18.00	18.45	20,000
2021-10-14	18.45	18.45	18.45	18.45	0
2021-10-13	18.45	18.45	18.45	18.45	0
2021-10-12	18.45	18.45	18.45	18.45	25,268
2021-10-11	18.45	18.45	18.45	18.45	55,000
2021-10-08	18.45	18.45	18.45	18.45	0
2021-10-07	18.45	18.45	18.45	18.45	25,000
2021-10-06	18.70	18.70	18.45	18.45	78,494
2021-10-05	18.25	18.70	18.25	18.70	16,150
2021-10-04	18.20	18.25	18.20	18.25	129,500
2021-10-01	18.20	18.20	18.20	18.20	3,344
2021-09-30	17.75	18.20	17.75	18.20	65,568
2021-09-29	18.25	17.50	17.50	17.50	88,104
2021-09-28	18.25	18.25	18.00	18.25	4,193
2021-09-27	18.25	18.25	18.25	18.25	28,217
2021-09-24	18.25	18.25	18.25	18.25	15,000
2021-09-23	18.25	18.25	18.25	18.25	95,000
2021-09-22	18.25	18.25	18.25	18.25	0
2021-09-21	18.25	18.25	18.25	18.25	0
2021-09-20	18.25	18.25	18.25	18.25	20,000
2021-09-17	18.00	18.25	18.00	18.25	228,868
2021-09-16	18.25	18.25	18.00	18.00	11,026
2021-09-15	18.25	18.25	18.25	18.25	647
2021-09-14	18.25	18.25	18.25	18.25	0
2021-09-13	18.25	18.25	18.25	18.25	647
2021-09-10	18.25	18.50	18.25	18.25	13,112
2021-09-09	18.25	18.25	18.25	18.25	17,306
2021-09-08	18.25	18.25	18.25	18.25	0
2021-09-07	18.25	18.25	18.25	18.25	7,826
2021-09-06	18.25	18.25	18.25	18.25	10,908
2021-09-03	18.25	18.25	18.25	18.25	24,337
2021-09-02	18.25	18.25	18.25	18.25	1,950
2021-09-01	18.25	18.25	18.25	18.25	0
2021-08-31	18.25	18.25	18.25	18.25	0
2021-08-30	18.25	18.25	18.25	18.25	0
2021-08-27	18.25	18.50	18.25	18.25	32,186
2021-08-26	18.60	18.60	18.25	18.25	10,777
2021-08-25	18.60	18.60	18.60	18.60	0
2021-08-24	18.60	18.60	18.60	18.60	9,216
2021-08-23	18.60	18.60	18.60	18.60	10,248
2021-08-20	18.60	18.60	18.60	18.60	1,516,000
2021-08-19	18.60	18.60	18.60	18.60	2,500
2021-08-18	18.60	18.60	18.60	18.60	442
2021-08-17	18.60	18.60	18.60	18.60	0
2021-08-16	18.60	18.60	18.60	18.60	0
2021-08-13	18.85	18.85	18.60	18.60	38,979
2021-08-12	18.85	18.85	18.85	18.85	0
2021-08-11	18.85	18.85	18.85	18.85	0
2021-08-10	18.85	18.85	18.85	18.85	0
2021-08-09	18.85	18.85	18.50	18.85	45,000
2021-08-06	18.85	18.85	18.85	18.85	21,262
2021-08-05	19.00	19.00	18.85	18.85	58,188
2021-08-04	19.05	19.05	18.95	19.00	69,414
2021-08-03	20.30	20.30	18.75	19.05	112,468
2021-08-02	20.30	20.30	20.30	20.30	0
2021-07-30	20.50	20.50	20.30	20.30	4,000
2021-07-29	20.70	21.00	21.00	20.50	5,020
2021-07-28	20.70	20.70	20.70	20.70	500
2021-07-27	20.70	20.70	20.70	20.70	0
2021-07-26	20.70	20.70	20.70	20.70	0
2021-07-23	20.70	20.70	20.70	20.70	40,000
2021-07-22	20.70	20.70	20.70	20.70	1,000
2021-07-21	20.50	20.70	20.00	20.70	22,545
2021-07-20	20.50	20.50	20.50	20.50	30,635
2021-07-19	22.70	22.70	20.50	20.50	123,000
2021-07-16	22.70	22.70	22.70	22.70	4,394
2021-07-15	22.70	23.40	23.40	22.70	22,496
2021-07-14	22.70	22.70	22.70	22.70	0
2021-07-13	22.70	22.70	22.70	22.70	16,651
2021-07-12	22.70	23.40	23.40	22.70	11,000
2021-07-09	23.80	23.80	22.50	22.70	119,301
2021-07-08	23.80	23.80	23.80	23.80	0
2021-07-07	23.80	23.80	23.80	23.80	1,500
2021-07-06	23.80	24.20	24.20	23.80	128
2021-07-05	23.80	23.80	23.80	23.80	0
2021-07-02	23.80	23.80	23.80	23.80	8,344
2021-07-01	23.70	23.80	23.40	23.80	0
2021-06-30	23.80	23.80	23.80	23.80	0
2021-06-29	23.80	24.00	24.00	23.80	32,269
2021-06-28	23.80	23.80	23.80	23.80	10,000
2021-06-25	23.80	23.80	23.80	23.80	9,230
2021-06-24	23.80	23.80	23.80	23.80	5,000
2021-06-23	23.80	23.80	23.80	23.80	50,000
2021-06-22	23.30	23.80	23.30	23.80	70,000
2021-06-21	23.30	23.30	23.30	23.30	0
2021-06-18	23.30	23.30	23.30	23.30	13,669
2021-06-17	23.30	23.30	23.30	23.30	400
2021-06-16	23.30	23.30	23.30	23.30	0
2021-06-15	23.30	23.30	23.30	23.30	0
2021-06-14	23.30	23.30	23.30	23.30	20,000
2021-06-11	23.20	23.30	22.80	23.30	26,208
2021-06-10	23.20	23.20	23.20	23.20	0
2021-06-09	23.30	23.30	23.20	23.20	97,609
2021-06-08	23.30	23.30	23.30	23.30	3,618
2021-06-07	23.30	23.30	23.30	23.30	10,000
2021-06-04	22.80	23.30	22.80	23.30	75,365
2021-06-03	22.80	22.80	22.80	22.80	5,400
2021-06-02	21.10	22.80	21.10	22.80	647,401
2021-06-01	20.50	21.00	20.50	21.00	28,761
2021-05-28	20.80	20.80	20.50	20.50	311,060
2021-05-27	20.80	20.80	20.80	20.80	0
2021-05-26	21.30	21.30	20.80	20.80	10,280
2021-05-25	21.30	21.30	21.30	21.30	10,000
2021-05-24	21.30	21.30	21.30	21.30	451
2021-05-21	21.30	21.30	21.30	21.30	6,514
2021-05-20	21.30	21.30	21.30	21.30	465
2021-05-19	21.30	21.30	21.30	21.30	11,449
2021-05-18	21.30	21.30	21.30	21.30	0
2021-05-17	21.30	21.30	21.30	21.30	60,000
2021-05-14	21.30	21.30	21.30	21.30	21,223
2021-05-13	21.30	21.30	21.30	21.30	0
2021-05-12	21.30	21.30	21.30	21.30	0
2021-05-11	21.80	21.80	21.30	21.30	187,490
2021-05-10	21.50	21.80	21.50	21.80	218,504
2021-05-07	21.50	21.50	21.50	21.50	50,000
2021-05-06	22.70	22.70	21.50	21.50	43,022
2021-05-05	23.10	23.00	23.00	23.00	50,450
2021-05-04	23.20	23.20	23.10	23.10	15,431
2021-04-30	23.40	23.40	23.20	23.20	7,500
2021-04-29	23.40	23.40	23.40	23.40	0
2021-04-28	23.40	23.40	23.40	23.40	5,000
2021-04-27	23.40	23.40	23.40	23.40	0
2021-04-26	23.40	23.40	23.40	23.40	26,699
2021-04-23	23.40	23.40	23.40	23.40	12,587
2021-04-22	23.40	24.00	24.00	23.40	41,126
2021-04-21	23.40	23.40	23.40	23.40	0
2021-04-20	23.40	23.40	23.40	23.40	25,283
2021-04-19	23.40	23.40	23.40	23.40	12,559
2021-04-16	23.60	23.60	23.40	23.40	21,177
2021-04-15	23.60	23.60	23.60	23.60	0
2021-04-14	23.30	23.60	23.30	23.60	88,904
2021-04-13	23.00	23.30	23.00	23.30	66,572
2021-04-12	22.80	23.00	22.80	23.00	120,763
2021-04-09	22.10	22.80	22.10	22.80	264,097
2021-04-08	22.10	22.10	22.10	22.10	21,623
2021-04-07	22.00	22.10	22.00	22.10	88,711
2021-04-06	21.60	22.00	21.60	22.00	60,532
2021-04-01	21.50	21.60	21.50	21.60	29,648
2021-03-31	22.30	22.30	21.50	21.50	23,587
2021-03-30	22.60	22.60	22.30	22.30	7,324
2021-03-29	22.60	22.60	22.60	22.60	2,483
2021-03-26	22.60	22.60	22.60	22.60	0
2021-03-25	22.60	22.60	22.60	22.60	1,000
2021-03-24	22.60	22.60	22.60	22.60	9,014
2021-03-23	22.60	22.60	22.60	22.60	42,145
2021-03-22	22.60	22.60	22.60	22.60	37,385
2021-03-19	22.60	22.60	22.60	22.60	125,415
2021-03-18	22.60	22.60	22.60	22.60	33,045
2021-03-17	20.70	22.70	20.70	22.60	192,885
2021-03-16	21.50	21.50	20.70	20.70	53,191
2021-03-15	21.70	21.70	21.50	21.50	27,297
2021-03-12	21.70	21.70	21.70	21.70	71,161
2021-03-11	22.00	22.00	21.70	21.70	48,494
2021-03-10	22.30	22.30	21.80	22.00	58,534
2021-03-09	22.70	22.70	22.30	22.30	68,273
2021-03-08	22.70	22.70	22.70	22.70	0
2021-03-05	22.70	22.70	22.70	22.70	33,785
2021-03-04	23.50	23.50	22.70	22.70	102,561
2021-03-03	23.50	23.80	23.80	23.80	97,014
2021-03-02	23.50	23.50	23.50	23.50	60,375
2021-03-01	24.00	24.00	23.50	23.50	74,285
2021-02-26	24.70	24.70	24.10	24.10	41,989
2021-02-25	24.70	24.70	24.70	24.70	49,514
2021-02-24	25.50	25.50	24.70	24.70	33,274
2021-02-23	26.50	26.50	25.50	25.50	153,256
2021-02-22	26.50	27.00	27.00	27.00	170,032
2021-02-19	26.20	26.20	26.20	26.20	21,064
2021-02-18	26.20	26.20	26.20	26.20	30,000
2021-02-17	26.50	26.50	26.20	26.20	263,502
2021-02-16	26.50	27.00	27.00	26.50	254,995
2021-02-15	26.30	26.50	26.30	26.50	49,753
2021-02-12	26.30	26.30	26.30	26.30	77,213
2021-02-11	26.30	26.30	26.30	26.30	20,000
2021-02-10	26.30	26.30	26.30	26.30	14,055
2021-02-09	26.10	26.30	26.10	26.30	72,525
2021-02-08	25.50	26.10	25.50	26.10	144,138
2021-02-05	25.50	26.00	25.50	25.50	111,907
2021-02-04	25.50	25.00	25.00	25.00	15,472
2021-02-03	25.50	25.50	25.50	25.50	83,633
2021-02-02	25.50	25.50	25.50	25.50	0
2021-02-01	25.50	25.50	25.50	25.50	51,599
2021-01-29	25.50	25.50	25.50	25.50	28,692
2021-01-28	25.50	25.50	25.50	25.50	4,738
2021-01-27	26.00	26.00	25.00	25.50	166,667
2021-01-26	28.00	28.00	25.25	25.50	238,641
2021-01-25	26.25	27.50	26.25	27.50	303,891
2021-01-22	25.50	26.50	24.50	26.00	382,604
2021-01-21	22.75	25.50	22.50	25.50	679,690
2021-01-20	23.10	23.10	22.50	22.50	209,647
2021-01-19	23.10	24.00	24.00	23.10	16,471
2021-01-18	23.00	23.10	23.00	23.10	142,792
2021-01-15	23.00	23.00	23.00	23.00	141,024
2021-01-14	22.75	23.00	22.75	23.00	626,586
2021-01-13	22.25	22.75	21.75	22.75	339,974
2021-01-12	22.75	22.75	21.75	22.25	180,102
2021-01-11	23.25	23.70	23.70	23.70	17,222
2021-01-08	22.50	22.50	22.50	22.50	46,413
2021-01-07	22.50	22.50	22.50	22.50	42,126
2021-01-06	22.50	23.70	23.70	23.70	37,449
2021-01-05	22.50	23.00	23.00	22.50	27,238
2021-01-04	22.25	22.50	22.25	22.50	86,596
2020-12-31	22.25	22.25	22.25	22.25	52,756
2020-12-30	23.25	23.00	21.75	22.25	122,888
2020-12-29	22.75	23.25	22.75	23.25	19,764
2020-12-24	23.25	23.25	22.75	22.75	4,380
2020-12-23	23.25	23.25	23.25	23.25	22,053
2020-12-22	23.25	23.25	23.25	23.25	11,030
2020-12-21	23.25	23.25	23.25	23.25	8,695
2020-12-18	23.25	23.25	23.25	23.25	38,156
2020-12-17	22.50	23.25	22.50	23.25	60,915
2020-12-16	23.25	23.25	22.50	22.50	141,064
2020-12-15	22.75	23.50	22.75	23.25	159,872
2020-12-14	21.25	22.75	21.25	22.75	984,670

Share	Price	Change
Belluscura (BELL)	16.00	0%
Kore Potash (KP2)	0.95	0%
Nexus Infrastr. (NEXS)	102.50	0%
Heiq (HEIQ)	13.075	0%
Watches Switz (WOSG)	405.00	0%

Share	Price	Change
Regtech Open (RTOP)	1.55	0%
Mc Mining (MCM)	7.50	0%
Libertine Hold (LIB)	2.75	0%
Chrysalis Inves (CHRY)	77.30	0%
Lunglife Ai (LLAI)	22.50	0%

Share	Price	Volume
Supply@me Cap (SYME)	0.01895	0
Mosman Oil Gas (MSMN)	0.021	0
Clontarf (CLON)	0.047	0
Beacon Energy. (BCE)	0.055	0
Cap-xx (CPX)	0.0835	0