Insig Ai Plc Share History

Insig Ai Plc Share Price history. The following table shows end-of-day data INSG historical share prices for Insig Ai Plc, 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.

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

Date	Open	High	Low	Close	Volume
2026-05-29	16.50	16.50	16.50	16.50	105,331
2026-05-28	16.50	16.50	16.50	16.50	357,083
2026-05-27	15.50	16.50	15.50	16.50	477,090
2026-05-26	15.50	15.50	15.50	15.50	497,269
2026-05-25	15.50	15.50	15.50	15.50	0
2026-05-22	15.50	15.50	15.25	15.50	246,494
2026-05-21	14.50	15.50	14.50	15.50	93,838
2026-05-20	14.50	14.50	14.50	14.50	26,837
2026-05-19	14.75	14.75	14.50	14.50	243,420
2026-05-18	14.75	14.75	14.75	14.75	782
2026-05-15	14.25	14.75	14.25	14.75	495,543
2026-05-14	15.25	15.25	14.25	14.25	271,771
2026-05-13	15.25	15.25	15.25	15.25	221,048
2026-05-12	15.25	15.25	15.25	15.25	293,108
2026-05-11	15.25	15.25	15.25	15.25	18,766
2026-05-08	15.50	15.50	15.25	15.25	228,085
2026-05-07	15.50	15.50	15.50	15.50	80,243
2026-05-06	14.80	15.50	14.80	15.50	424,086
2026-05-05	14.25	14.95	14.95	14.95	1,006,597
2026-05-04	14.25	14.25	14.25	14.25	0
2026-05-01	14.75	14.75	14.25	14.25	343,339
2026-04-30	14.25	15.50	15.50	15.50	346,642
2026-04-29	15.75	15.75	14.50	14.50	525,390
2026-04-28	17.00	17.00	15.75	15.75	186,241
2026-04-27	17.00	17.00	17.00	17.00	41,803
2026-04-24	17.00	17.00	17.00	17.00	2,870
2026-04-23	17.00	17.00	17.00	17.00	122,418
2026-04-22	17.00	17.00	17.00	17.00	356,855
2026-04-21	17.00	17.75	16.25	16.50	378,706
2026-04-20	17.75	17.75	17.00	17.75	56,426
2026-04-17	17.75	17.75	17.75	17.75	154,969
2026-04-16	17.75	17.75	17.75	17.75	691,374
2026-04-15	17.75	17.75	17.75	17.75	131,461
2026-04-14	17.75	17.75	17.75	17.75	29,976
2026-04-13	17.50	18.25	17.50	17.75	228,796
2026-04-10	17.50	17.50	17.50	17.50	51,039
2026-04-09	17.50	17.50	17.50	17.50	356,418
2026-04-08	16.50	17.50	16.50	17.50	446,325
2026-04-07	15.75	16.75	15.75	16.50	789,866
2026-04-06	15.50	15.50	15.50	15.50	0
2026-04-03	15.50	15.50	15.50	15.50	0
2026-04-02	15.50	15.75	15.50	15.50	301,850
2026-04-01	16.00	16.50	15.50	15.50	364,578
2026-03-31	14.50	14.50	14.25	14.25	81,998
2026-03-30	14.50	14.50	14.50	14.50	91,195
2026-03-27	14.50	14.50	14.50	14.50	289,517
2026-03-26	14.75	15.00	14.50	14.50	78,326
2026-03-25	14.00	14.75	14.00	14.75	230,905
2026-03-24	14.50	14.50	13.75	14.00	96,668
2026-03-23	13.00	14.50	13.00	13.75	528,146
2026-03-20	11.25	13.25	11.25	13.25	805,552
2026-03-19	12.25	12.25	11.25	11.25	166,975
2026-03-18	12.50	12.50	12.25	12.25	165,534
2026-03-17	12.75	12.75	12.50	12.50	71,438
2026-03-16	12.75	12.75	12.75	12.75	22,416
2026-03-13	12.75	12.75	12.75	12.75	11,632
2026-03-12	13.00	13.00	12.75	12.75	308,927
2026-03-11	13.00	13.00	13.00	13.00	4,020
2026-03-10	13.00	13.25	13.00	13.00	268,444
2026-03-09	13.50	13.50	13.00	13.00	41,610
2026-03-06	13.50	13.50	13.50	13.50	351,589
2026-03-05	13.50	13.50	13.50	13.50	93,386
2026-03-04	13.25	13.50	12.75	13.50	843,019
2026-03-03	15.00	15.00	13.25	13.25	715,696
2026-03-02	15.25	15.25	15.00	15.00	119,008
2026-02-27	15.50	15.50	15.25	15.25	460,700
2026-02-26	15.25	15.75	15.25	15.50	302,200
2026-02-25	16.25	16.25	15.25	15.25	314,517
2026-02-24	16.75	16.75	16.25	16.25	208,890
2026-02-23	16.75	16.75	16.75	16.75	77,168
2026-02-20	16.75	16.75	16.75	16.75	82,618
2026-02-19	17.00	17.00	16.75	16.75	52,471
2026-02-18	16.75	17.00	16.75	17.00	217,306
2026-02-17	16.75	16.75	16.75	16.75	22,972
2026-02-16	17.00	17.00	16.75	16.75	82,341
2026-02-13	17.50	17.50	16.75	16.75	327,679
2026-02-12	17.50	17.50	17.50	17.50	238,858
2026-02-11	17.75	17.75	17.50	17.50	219,554
2026-02-10	18.00	18.00	16.75	17.75	617,574
2026-02-09	16.50	18.00	15.50	18.00	1,673,141
2026-02-06	16.50	16.50	16.50	16.50	175,789
2026-02-05	17.50	17.50	16.25	16.50	405,632
2026-02-04	18.50	18.50	17.50	17.50	247,609
2026-02-03	18.50	18.50	18.50	18.50	277,569
2026-02-02	18.50	18.50	18.50	18.50	114,424
2026-01-30	18.50	18.50	18.50	18.50	387,591
2026-01-29	20.30	20.30	18.50	18.50	1,553,110
2026-01-28	19.00	20.30	19.00	20.30	561,256
2026-01-27	20.25	20.25	19.00	19.00	414,101
2026-01-26	18.50	20.00	18.50	20.00	389,147
2026-01-23	17.50	18.50	17.50	18.50	450,223
2026-01-22	17.50	17.50	17.50	17.50	190,306
2026-01-21	18.00	18.00	17.25	17.50	412,550
2026-01-20	18.50	18.50	17.50	18.00	207,625
2026-01-19	18.50	18.50	18.25	18.50	264,365
2026-01-16	18.50	18.75	18.50	18.50	158,361
2026-01-15	18.75	18.75	18.50	18.50	129,287
2026-01-14	18.75	18.75	18.75	18.75	170,666
2026-01-13	18.75	18.75	18.75	18.75	117,142
2026-01-12	18.75	18.75	18.75	18.75	65,969
2026-01-09	18.75	18.75	18.75	18.75	150,178
2026-01-08	18.75	18.75	18.75	18.75	108,394
2026-01-07	20.00	20.00	18.75	18.75	134,753
2026-01-06	21.00	21.00	18.25	20.00	1,039,125
2026-01-05	22.00	22.50	21.00	21.00	441,779
2026-01-02	20.00	22.00	20.00	22.00	399,913
2026-01-01	20.00	20.00	20.00	20.00	0
2025-12-31	20.50	20.50	20.00	20.00	26,538
2025-12-30	20.50	20.50	20.50	20.50	34,819
2025-12-29	20.50	20.50	20.50	20.50	40,877
2025-12-26	20.50	20.50	20.50	20.50	0
2025-12-25	20.50	20.50	20.50	20.50	0
2025-12-24	20.50	20.50	20.50	20.50	101,675
2025-12-23	20.50	20.50	20.50	20.50	27,941
2025-12-22	22.00	22.00	20.50	20.50	152,958
2025-12-19	22.00	22.00	21.50	22.00	162,096
2025-12-18	22.00	22.00	22.00	22.00	88,008
2025-12-17	22.50	22.50	21.50	22.00	134,782
2025-12-16	23.50	23.50	22.50	22.50	40,315
2025-12-15	23.50	23.50	23.50	23.50	80,154
2025-12-12	23.00	23.50	23.00	23.50	310,902
2025-12-11	23.00	23.00	23.00	23.00	448,906
2025-12-10	22.50	22.50	22.00	22.50	244,321
2025-12-09	22.50	22.50	22.50	22.50	31,066
2025-12-08	22.50	22.50	22.00	22.00	282,664
2025-12-05	25.00	25.00	22.50	22.50	259,345
2025-12-04	25.00	25.00	25.00	25.00	11,878
2025-12-03	23.50	25.00	23.50	25.00	374,373
2025-12-02	24.50	23.00	23.00	23.00	212,191
2025-12-01	22.50	24.50	22.50	24.50	57,118
2025-11-28	23.00	23.00	22.50	22.50	184,227
2025-11-27	22.50	23.00	22.50	23.00	267,731
2025-11-26	24.00	24.00	22.50	22.50	261,903
2025-11-25	22.50	24.00	22.50	24.00	205,895
2025-11-24	22.50	22.50	22.50	22.50	6,054
2025-11-21	23.50	23.50	22.50	22.50	99,777
2025-11-20	25.50	25.50	23.50	23.50	594,621
2025-11-19	25.50	25.50	25.50	25.50	80,122
2025-11-18	26.50	26.50	25.50	25.50	85,129
2025-11-17	26.50	26.50	26.50	26.50	30,983
2025-11-14	27.50	27.50	26.50	26.50	123,684
2025-11-13	28.00	28.00	27.50	28.00	94,954
2025-11-12	29.00	28.40	28.00	28.40	139,570
2025-11-11	28.00	29.00	28.00	29.00	158,546
2025-11-10	26.00	28.50	26.00	28.50	410,179
2025-11-07	26.00	26.00	25.50	25.50	138,420
2025-11-06	26.50	26.50	26.00	26.00	211,045
2025-11-05	26.50	26.50	26.50	26.50	109,862
2025-11-04	26.00	26.50	26.00	26.50	231,408
2025-11-03	25.50	26.00	25.50	26.00	130,572
2025-10-31	28.00	28.00	25.50	25.50	383,917
2025-10-30	28.50	28.50	28.00	28.00	103,964
2025-10-29	27.50	29.00	27.50	28.50	323,815
2025-10-28	30.00	30.00	27.00	27.00	356,295
2025-10-27	29.50	30.00	29.50	30.00	350,280
2025-10-24	29.50	29.50	29.00	29.00	67,524
2025-10-23	29.00	30.50	29.00	30.50	293,715
2025-10-22	31.00	31.00	29.00	29.00	342,272
2025-10-21	33.00	33.00	31.00	31.00	222,956
2025-10-20	30.50	33.00	30.50	33.00	775,491
2025-10-17	31.00	31.50	30.50	30.50	455,501
2025-10-16	32.50	32.50	30.50	31.00	446,961
2025-10-15	31.00	33.00	31.00	32.50	122,085
2025-10-14	32.50	33.00	31.00	31.00	448,171
2025-10-13	32.50	34.50	32.50	32.50	1,105,927
2025-10-10	31.50	33.50	31.00	32.50	650,568
2025-10-09	33.00	33.00	31.50	31.50	739,116
2025-10-08	34.50	34.50	32.00	33.00	758,225
2025-10-07	32.50	36.50	32.50	34.00	1,229,842
2025-10-06	29.00	32.40	32.40	32.40	724,252
2025-10-03	29.50	29.50	29.00	29.00	244,513
2025-10-02	26.50	31.00	26.50	29.50	1,198,517
2025-10-01	24.00	28.00	24.00	27.50	947,842
2025-09-30	23.00	23.00	23.00	23.00	244,345
2025-09-29	23.00	23.00	22.00	23.00	193,066
2025-09-26	24.50	24.00	24.00	24.00	282,127
2025-09-25	25.50	25.50	24.50	24.50	191,370
2025-09-24	25.00	26.50	25.00	25.50	484,516
2025-09-23	22.00	25.00	22.00	25.00	368,598
2025-09-22	20.50	22.00	20.50	22.00	883,226
2025-09-19	18.50	20.00	20.00	20.00	1,356,252
2025-09-18	24.00	24.00	24.00	24.00	61,280
2025-09-17	24.00	24.00	24.00	24.00	102,596
2025-09-16	22.00	24.00	22.00	24.00	630,803
2025-09-15	20.50	22.00	20.50	22.00	180,101
2025-09-12	20.50	20.50	20.00	20.50	516,782
2025-09-11	21.60	21.60	20.50	20.50	258,474
2025-09-10	21.50	21.50	21.50	21.50	69,144
2025-09-09	22.00	22.00	21.50	21.50	126,656
2025-09-08	22.50	22.50	21.50	21.50	390,836
2025-09-05	23.50	23.50	22.50	22.50	58,591
2025-09-04	24.00	24.00	23.50	23.50	51,136
2025-09-03	24.00	24.00	24.00	24.00	5,646
2025-09-02	24.50	24.50	24.00	24.00	87,580
2025-09-01	24.50	25.00	24.50	24.50	307,920
2025-08-29	24.50	24.50	24.00	24.50	177,060
2025-08-28	24.50	24.50	24.50	24.50	55,000
2025-08-27	24.50	24.50	24.50	24.50	89,741
2025-08-26	24.50	25.00	23.50	24.50	474,938
2025-08-25	24.50	24.50	24.50	24.50	0
2025-08-22	25.50	25.50	24.50	24.50	190,857
2025-08-21	26.00	26.00	25.50	25.50	82,391
2025-08-20	27.00	27.00	26.00	26.00	200,824
2025-08-19	26.50	27.00	26.50	27.00	376,687
2025-08-18	26.00	26.50	26.00	26.50	262,073
2025-08-15	25.00	26.00	25.00	26.00	322,293
2025-08-14	21.50	26.50	25.00	25.00	1,079,071
2025-08-13	21.50	21.50	21.50	21.50	70,759
2025-08-12	21.50	22.00	21.50	21.50	402,918
2025-08-11	24.00	24.00	21.50	21.50	518,071
2025-08-08	22.50	24.00	22.50	24.00	276,036
2025-08-07	21.50	22.50	21.50	22.50	311,931
2025-08-06	21.50	21.50	21.50	21.50	115,262
2025-08-05	22.00	22.00	21.50	21.50	343,086
2025-08-04	21.00	23.50	21.00	22.00	480,388
2025-08-01	21.50	21.00	20.50	21.00	371,968
2025-07-31	22.50	22.50	21.50	21.50	345,443
2025-07-30	23.00	23.00	22.50	22.50	291,813
2025-07-29	22.50	23.00	22.50	23.00	243,568
2025-07-28	23.00	23.00	22.50	22.50	379,208
2025-07-25	22.50	22.50	22.50	22.50	299,022
2025-07-24	26.00	26.00	22.50	22.50	717,022
2025-07-23	25.00	26.50	25.00	26.00	273,562
2025-07-22	23.00	25.00	23.00	25.00	468,546
2025-07-21	23.50	23.50	23.00	23.00	364,898
2025-07-18	24.50	24.50	23.50	23.50	286,080
2025-07-17	24.50	24.50	24.50	24.50	35,384
2025-07-16	27.00	27.00	24.50	24.50	190,179
2025-07-15	23.00	27.00	23.00	27.00	658,664
2025-07-14	23.00	23.00	23.00	23.00	94,194
2025-07-11	25.00	25.00	22.50	23.00	309,033
2025-07-10	26.00	26.00	24.50	25.00	279,593
2025-07-09	24.50	26.00	24.50	26.00	184,819
2025-07-08	26.50	26.50	24.50	24.50	245,955
2025-07-07	26.50	26.50	26.50	26.50	91,611
2025-07-04	26.50	26.50	26.50	26.50	119,310
2025-07-03	27.00	26.50	26.00	26.50	89,544
2025-07-02	28.00	28.00	27.00	27.00	139,027
2025-07-01	27.50	28.00	27.50	28.00	8,623
2025-06-30	28.00	28.00	27.00	28.00	272,786
2025-06-27	29.00	29.00	28.00	28.00	200,311
2025-06-26	28.50	29.50	28.50	29.00	448,929
2025-06-25	27.00	28.50	26.50	28.50	711,895
2025-06-24	28.00	27.00	26.00	27.00	520,523
2025-06-23	28.50	30.50	28.50	28.50	540,803
2025-06-20	27.50	28.50	26.60	28.50	234,218
2025-06-19	29.00	29.00	27.50	27.50	55,683
2025-06-18	30.50	31.00	29.00	29.00	233,721
2025-06-17	31.00	31.00	30.50	30.50	88,613
2025-06-16	33.00	33.00	31.00	31.00	124,451
2025-06-13	35.50	33.50	33.00	33.00	224,838
2025-06-12	35.50	35.50	35.50	35.50	49,323
2025-06-11	35.50	35.50	35.50	35.50	31,490
2025-06-10	35.50	35.50	35.00	35.50	267,700
2025-06-09	35.50	35.50	35.50	35.50	57,027
2025-06-06	33.00	35.00	35.00	35.00	391,777
2025-06-05	28.50	32.00	32.00	32.00	403,566
2025-06-04	28.50	28.50	28.50	28.50	98,275
2025-06-03	29.00	29.00	28.50	28.50	99,359
2025-06-02	30.00	30.00	29.00	29.00	151,424
2025-05-30	29.50	30.00	29.50	30.00	96,908
2025-05-29	31.00	31.00	29.50	29.50	263,038
2025-05-28	33.50	33.50	30.00	31.00	408,325
2025-05-27	33.50	33.80	33.80	33.80	74,144
2025-05-26	33.40	33.40	33.40	33.40	0
2025-05-23	35.00	35.00	33.00	33.50	409,099
2025-05-22	36.00	36.00	35.00	35.00	99,151
2025-05-21	36.00	36.00	36.00	36.00	166,114
2025-05-20	38.00	38.00	34.00	36.00	674,980
2025-05-19	37.50	37.50	36.50	36.50	179,302
2025-05-16	37.00	37.50	37.00	37.50	146,615
2025-05-15	38.50	38.50	36.50	37.00	268,741
2025-05-14	40.00	40.00	39.00	39.00	310,791
2025-05-13	40.00	40.00	40.00	40.00	210,718
2025-05-12	37.60	40.00	37.60	40.00	326,741
2025-05-09	37.80	39.50	37.00	38.00	746,077
2025-05-08	35.20	38.00	34.00	38.00	791,803
2025-05-07	33.00	34.00	33.00	34.00	272,331
2025-05-06	32.00	33.50	32.00	33.00	423,769
2025-05-05	32.30	32.30	32.30	32.30	0
2025-05-02	32.50	32.50	31.80	32.00	201,915
2025-05-01	30.00	32.50	31.00	32.50	604,213
2025-04-30	30.00	32.00	30.00	30.00	654,510
2025-04-29	28.00	30.00	29.50	30.00	1,471,781
2025-04-28	22.50	26.50	26.00	26.50	1,712,530
2025-04-25	22.50	23.00	23.00	23.00	47,440
2025-04-24	22.50	23.50	22.50	22.50	514,536
2025-04-23	20.50	23.00	20.50	22.50	523,892
2025-04-22	21.50	21.50	20.50	20.50	262,692
2025-04-21	21.00	21.00	21.00	21.00	0
2025-04-18	21.00	21.00	21.00	21.00	0
2025-04-17	21.00	21.00	21.00	21.00	306,436
2025-04-16	20.50	21.00	20.00	21.00	524,830
2025-04-15	21.50	22.00	20.50	20.50	1,356,232
2025-04-14	19.00	21.50	19.00	21.50	414,873
2025-04-11	19.00	19.00	19.00	19.00	10,272
2025-04-10	18.50	19.00	18.50	19.00	325,731
2025-04-09	19.50	19.50	18.25	18.50	666,664
2025-04-08	19.25	19.50	19.25	19.50	200,159
2025-04-07	19.00	20.00	18.50	19.25	522,285
2025-04-04	18.00	19.50	18.00	19.00	312,123
2025-04-03	19.00	19.00	18.00	18.00	614,233
2025-04-02	19.50	19.50	19.00	19.00	156,385
2025-04-01	19.50	19.50	19.50	19.50	189,294
2025-03-31	21.00	21.00	19.50	19.50	355,138
2025-03-28	20.50	21.50	20.50	21.00	83,472
2025-03-27	19.50	21.00	20.50	20.50	403,637
2025-03-26	19.70	19.70	19.25	19.50	554,850
2025-03-25	18.75	20.50	18.50	19.70	739,405
2025-03-24	16.50	18.75	16.50	18.75	500,388
2025-03-21	15.50	16.25	15.50	16.25	225,247
2025-03-20	16.25	16.25	15.50	15.50	50,610
2025-03-19	16.25	16.25	16.25	16.25	90,180
2025-03-18	16.25	16.25	16.25	16.25	40,025
2025-03-17	16.25	16.25	16.25	16.25	130,660
2025-03-14	16.25	16.25	16.25	16.25	72,602
2025-03-13	17.00	17.00	16.25	16.25	238,745
2025-03-12	18.25	18.25	16.75	17.00	190,678
2025-03-11	18.00	18.25	18.00	18.25	114,529
2025-03-10	17.75	18.00	17.75	18.00	134,502
2025-03-07	16.00	18.00	16.00	17.75	206,463
2025-03-06	16.00	16.00	16.00	16.00	18,322
2025-03-05	15.00	16.00	15.00	16.00	220,064
2025-03-04	14.50	15.00	14.70	15.00	110,498
2025-03-03	14.75	14.75	14.75	14.75	59,641
2025-02-28	14.75	15.00	14.75	14.75	44,803
2025-02-27	14.50	14.75	14.50	14.75	110,786
2025-02-26	14.50	14.50	14.50	14.50	75,000
2025-02-25	15.25	15.25	14.50	14.50	69,889
2025-02-24	15.25	15.25	15.25	15.25	166,983
2025-02-21	15.25	15.25	15.25	15.25	10,226
2025-02-20	15.25	15.25	15.25	15.25	7,088
2025-02-19	15.00	15.25	15.00	15.25	297,851
2025-02-18	14.75	15.00	14.75	15.00	64,731
2025-02-17	14.25	14.75	14.25	14.75	198,198
2025-02-14	14.25	14.25	13.50	14.25	427,009
2025-02-13	14.50	14.50	14.25	14.25	6,329
2025-02-12	14.25	14.50	14.25	14.50	5,029
2025-02-11	15.00	15.00	14.25	14.25	235,885
2025-02-10	14.25	13.00	13.00	13.00	387,232
2025-02-07	14.25	14.25	14.25	14.25	100,000
2025-02-06	14.25	14.25	14.25	14.25	1,000
2025-02-05	14.50	14.50	14.25	14.25	13,493
2025-02-04	15.50	15.50	14.50	14.50	380,685
2025-02-03	15.50	15.50	15.50	15.50	124,015
2025-01-31	15.75	15.75	15.50	15.50	127,912
2025-01-30	15.50	15.50	15.50	15.50	200,082
2025-01-29	15.50	15.50	15.50	15.50	3,485
2025-01-28	15.50	15.50	15.50	15.50	11,362
2025-01-27	15.50	15.50	15.50	15.50	60,592
2025-01-24	15.50	15.50	15.50	15.50	41,829
2025-01-23	14.75	15.50	14.75	15.50	110,477
2025-01-22	15.00	15.00	15.00	15.00	162
2025-01-21	15.25	15.25	15.00	15.00	70,454
2025-01-20	15.25	15.25	15.25	15.25	6,687
2025-01-17	15.25	15.25	15.25	15.25	157,045
2025-01-16	15.25	15.25	15.25	15.25	129,000
2025-01-15	15.25	15.25	15.25	15.25	52,320
2025-01-14	15.25	15.25	15.25	15.25	30,867
2025-01-13	15.25	15.25	15.25	15.25	220
2025-01-10	15.50	15.50	15.25	15.25	15,406
2025-01-09	15.50	15.50	15.50	15.50	400
2025-01-08	16.50	16.50	15.50	15.50	95,538
2025-01-07	17.75	17.75	16.50	16.50	182,258
2025-01-06	18.00	18.00	17.75	17.75	59,341
2025-01-03	17.50	18.00	17.50	18.00	141,370
2025-01-02	17.50	17.50	17.50	17.50	31,130
2025-01-01	17.50	17.50	17.50	17.50	0
2024-12-31	17.50	17.50	17.50	17.50	42,163
2024-12-30	16.00	17.50	16.00	17.50	368,825
2024-12-27	14.00	15.00	15.00	15.00	435,333
2024-12-26	14.00	14.00	14.00	14.00	0
2024-12-25	14.00	14.00	14.00	14.00	0
2024-12-24	14.00	14.00	14.00	14.00	0
2024-12-23	14.00	14.00	14.00	14.00	38,432
2024-12-20	14.50	14.50	14.00	14.00	98,000
2024-12-19	15.00	15.00	14.50	14.50	22,386
2024-12-18	15.00	15.00	15.00	15.00	5,000
2024-12-17	15.00	15.00	15.00	15.00	11,402
2024-12-16	15.00	15.00	14.50	14.50	290,524
2024-12-13	15.00	15.00	15.00	15.00	340
2024-12-12	15.25	15.25	15.00	15.00	61,885
2024-12-11	14.25	15.25	14.25	15.25	160,548
2024-12-10	14.25	14.25	14.25	14.25	3,952
2024-12-09	13.00	14.25	13.00	14.25	365,795
2024-12-06	13.00	13.00	13.00	13.00	1,754
2024-12-05	12.50	13.00	12.50	13.00	105,246
2024-12-04	13.25	13.25	12.50	12.50	125,457
2024-12-03	13.25	13.25	13.25	13.25	15,065
2024-12-02	13.50	13.50	13.25	13.25	137,754
2024-11-29	13.50	13.50	13.50	13.50	11,600
2024-11-28	13.50	13.50	13.50	13.50	215,760
2024-11-27	13.50	13.50	13.50	13.50	100,018
2024-11-26	13.50	13.50	13.50	13.50	3,440
2024-11-25	13.50	13.50	13.50	13.50	647
2024-11-22	13.75	13.75	13.25	13.50	345,959
2024-11-21	13.75	13.75	13.75	13.75	0
2024-11-20	13.75	13.75	13.75	13.75	29,662
2024-11-19	13.75	13.75	13.75	13.75	5,753
2024-11-18	13.75	13.75	13.75	13.75	11,725
2024-11-15	13.75	13.75	13.75	13.75	0
2024-11-14	14.25	14.25	13.75	13.75	28,276
2024-11-13	14.25	14.25	14.25	14.25	3,152
2024-11-12	14.25	14.25	14.25	14.25	322
2024-11-11	15.25	15.25	14.25	14.25	211,995
2024-11-08	15.25	15.25	15.25	15.25	71,157
2024-11-07	15.25	15.25	15.25	15.25	32,941
2024-11-06	15.25	15.25	15.25	15.25	56,212
2024-11-05	15.00	15.25	15.00	15.25	21,535
2024-11-04	15.00	15.00	15.00	15.00	32,351
2024-11-01	14.75	15.00	14.50	15.00	388,429
2024-10-31	15.00	15.00	14.75	14.75	28,603
2024-10-30	14.75	15.00	14.75	15.00	17,623
2024-10-29	16.00	15.00	15.00	15.00	127,604
2024-10-28	16.00	16.00	16.00	16.00	22,167
2024-10-25	16.00	16.00	16.00	16.00	0
2024-10-24	16.00	17.25	15.00	15.00	487,899
2024-10-23	17.00	18.75	16.00	16.00	625,511
2024-10-22	16.75	17.40	17.40	17.40	331,375
2024-10-21	15.00	17.50	15.00	16.75	603,585
2024-10-18	13.50	15.25	13.50	15.00	960,772
2024-10-17	12.00	14.00	12.00	13.50	435,874
2024-10-16	11.50	12.00	11.50	12.00	229,009
2024-10-15	11.50	11.50	11.50	11.50	429,732
2024-10-14	11.75	11.75	11.50	11.50	81,155
2024-10-11	12.00	12.00	11.75	11.75	86,641
2024-10-10	11.75	12.00	11.25	12.00	513,030
2024-10-09	12.00	12.00	11.75	11.75	84,107
2024-10-08	12.00	12.00	12.00	12.00	34,060
2024-10-07	12.00	12.00	12.00	12.00	43,343
2024-10-04	12.00	12.00	12.00	12.00	122,548
2024-10-03	11.75	12.00	11.75	12.00	272,548
2024-10-02	11.75	12.00	11.75	11.75	208,639
2024-10-01	12.25	12.25	11.75	11.75	25,009
2024-09-30	12.50	12.50	12.25	12.25	52,916
2024-09-27	12.50	12.50	12.50	12.50	431
2024-09-26	12.50	12.50	12.50	12.50	1,465
2024-09-25	12.50	12.50	12.50	12.50	8,448
2024-09-24	12.50	12.50	12.50	12.50	53,529
2024-09-23	12.50	12.50	12.50	12.50	21,545
2024-09-20	12.75	12.75	12.50	12.50	199,780
2024-09-19	12.75	12.75	12.75	12.75	104,559
2024-09-18	13.00	13.00	12.75	12.75	54
2024-09-17	13.00	13.50	13.00	13.00	416,212
2024-09-16	12.25	13.00	12.25	13.00	573,298
2024-09-13	12.75	12.75	12.25	12.25	137,254
2024-09-12	13.25	13.25	12.75	12.75	206,394
2024-09-11	13.75	13.75	13.25	13.25	49,358
2024-09-10	13.75	13.75	13.75	13.75	14,397
2024-09-09	13.75	13.75	13.75	13.75	813
2024-09-06	13.75	14.50	13.75	13.75	217,395
2024-09-05	13.50	13.75	12.75	13.75	1,594,901
2024-09-04	13.50	13.50	13.50	13.50	3,380
2024-09-03	13.50	13.50	13.50	13.50	6
2024-09-02	13.50	13.50	13.50	13.50	29,895
2024-08-30	13.50	13.50	13.50	13.50	0
2024-08-29	13.75	13.75	13.25	13.50	133,923
2024-08-28	13.75	13.75	13.75	13.75	44,800
2024-08-27	13.75	13.75	13.75	13.75	991
2024-08-26	13.75	13.75	13.75	13.75	0
2024-08-23	13.75	13.75	13.75	13.75	0
2024-08-22	14.50	14.50	13.75	13.75	227,822
2024-08-21	14.50	14.50	14.50	14.50	35,098
2024-08-20	14.50	14.50	14.50	14.50	1,200
2024-08-19	14.25	14.50	14.25	14.50	259,948
2024-08-16	14.25	14.25	14.25	14.25	73,500
2024-08-15	13.25	14.50	13.25	14.25	763,137
2024-08-14	13.25	13.50	13.25	13.25	94,732
2024-08-13	13.25	13.25	13.25	13.25	63,700
2024-08-12	13.25	13.25	13.25	13.25	2,680
2024-08-09	13.75	13.75	13.25	13.25	35,098
2024-08-08	14.00	14.00	13.75	13.75	171,699
2024-08-07	14.00	14.00	13.25	14.00	532,388
2024-08-06	13.75	14.00	13.75	14.00	59,021
2024-08-05	14.50	14.50	13.75	13.75	95,437
2024-08-02	14.75	14.75	14.50	14.50	127,469
2024-08-01	14.75	14.75	14.50	14.75	388,333
2024-07-31	13.75	14.75	13.50	14.75	439,220
2024-07-30	14.65	14.65	13.75	13.75	268,999
2024-07-29	14.65	14.65	14.65	14.65	16,868
2024-07-26	15.75	15.75	14.65	14.65	126,923
2024-07-25	15.75	15.75	15.75	15.75	82,345
2024-07-24	15.50	15.75	15.50	15.75	81,142
2024-07-23	15.25	15.50	15.25	15.50	146,856
2024-07-22	15.25	16.50	15.00	15.25	824,422
2024-07-19	15.00	15.25	14.75	15.25	151,417
2024-07-18	14.50	14.75	14.50	14.75	44,288
2024-07-17	15.25	15.25	14.50	14.50	190,635
2024-07-16	15.25	15.25	15.25	15.25	36,486
2024-07-15	15.25	15.25	14.75	15.25	194,700
2024-07-12	16.50	16.50	15.25	15.25	443,812
2024-07-11	16.50	16.50	16.50	16.50	30,000
2024-07-10	16.75	16.75	16.50	16.50	128,222
2024-07-09	16.50	16.75	16.50	16.75	236,817
2024-07-08	17.00	17.00	16.50	16.50	178,762
2024-07-05	15.50	17.00	15.00	17.00	366,121
2024-07-04	17.00	17.00	15.50	15.50	295,330
2024-07-03	17.50	17.50	16.25	17.00	322,365
2024-07-02	18.50	18.50	17.50	17.50	129,317
2024-07-01	18.50	18.50	18.50	18.50	72,395
2024-06-28	17.25	20.00	17.25	18.50	487,760
2024-06-27	17.50	17.50	17.25	17.25	112,088
2024-06-26	16.00	17.50	14.50	17.50	788,652
2024-06-25	16.00	16.00	16.00	16.00	79,099
2024-06-24	16.00	16.00	16.00	16.00	94,091
2024-06-21	16.00	16.00	16.00	16.00	76,048
2024-06-20	15.25	16.00	15.25	16.00	137,248
2024-06-19	16.50	16.50	15.25	15.25	232,320
2024-06-18	16.50	16.50	16.50	16.50	81,306
2024-06-17	17.75	17.00	17.00	17.00	350,634
2024-06-14	18.25	18.25	17.75	17.75	146,833
2024-06-13	18.50	18.50	17.75	18.25	169,216
2024-06-12	18.25	18.50	18.25	18.50	280,604
2024-06-11	17.75	18.25	17.50	18.25	194,136
2024-06-10	18.50	18.50	17.50	17.50	183,658
2024-06-07	18.50	18.50	18.50	18.50	159,257
2024-06-06	18.50	20.00	18.00	18.50	2,647,217
2024-06-05	12.75	18.25	17.00	18.25	3,950,824
2024-06-04	12.75	12.75	12.75	12.75	12,665
2024-06-03	13.00	13.00	12.75	12.75	323,160
2024-05-31	13.00	13.50	13.00	13.00	318,861
2024-05-30	11.75	14.25	11.25	13.00	3,628,190
2024-05-29	12.00	12.00	10.75	10.75	293,974
2024-05-28	12.00	12.00	12.00	12.00	428,253
2024-05-27	12.00	12.00	12.00	12.00	0
2024-05-24	12.25	12.25	11.75	12.00	184,278
2024-05-23	12.25	12.25	12.25	12.25	55,000
2024-05-22	11.50	12.25	11.50	12.25	533,140
2024-05-21	12.75	12.75	11.50	11.50	443,525
2024-05-20	12.75	12.75	12.75	12.75	212,656
2024-05-17	12.75	12.75	12.75	12.75	20,550
2024-05-16	13.25	13.25	12.75	12.75	100,584
2024-05-15	13.25	13.25	13.25	13.25	60,000
2024-05-14	12.50	13.75	12.50	12.75	1,613,795
2024-05-13	13.75	13.75	12.50	12.50	394,797
2024-05-10	14.25	14.25	13.75	13.75	784,390
2024-05-09	14.50	14.50	14.25	14.25	413,536
2024-05-08	16.00	16.00	14.50	14.50	118,848
2024-05-07	16.00	16.00	16.00	16.00	25,000
2024-05-06	16.00	16.00	16.00	16.00	0
2024-05-03	16.00	16.00	16.00	16.00	176,451
2024-05-02	16.00	16.00	16.00	16.00	251,452
2024-05-01	16.50	16.50	15.50	15.50	70,000
2024-04-30	16.50	16.50	16.50	16.50	101,423
2024-04-29	16.50	16.50	16.50	16.50	14,246
2024-04-26	16.50	16.50	16.50	16.50	46,997
2024-04-25	16.50	16.50	16.50	16.50	112,041
2024-04-24	16.50	16.50	16.50	16.50	15,304
2024-04-23	17.00	17.00	16.50	16.50	126,050
2024-04-22	17.00	17.00	17.00	17.00	40
2024-04-19	17.00	17.00	17.00	17.00	111,215
2024-04-18	17.00	17.00	17.00	17.00	0
2024-04-17	17.00	17.00	17.00	17.00	6,318
2024-04-16	17.00	17.00	17.00	17.00	200,000
2024-04-15	17.00	17.00	17.00	17.00	0
2024-04-12	17.00	17.00	17.00	17.00	0
2024-04-11	17.00	17.00	17.00	17.00	14,000
2024-04-10	18.50	18.50	17.00	17.00	232,568
2024-04-09	18.50	18.50	18.50	18.50	197,934
2024-04-08	18.50	18.50	18.50	18.50	106,449
2024-04-05	18.50	18.50	18.50	18.50	218,393
2024-04-04	17.50	18.50	17.50	18.50	164,349
2024-04-03	17.00	17.00	17.00	17.00	57,150
2024-04-02	17.00	17.00	17.00	17.00	115,070
2024-04-01	17.00	17.00	17.00	17.00	0
2024-03-29	17.00	17.00	17.00	17.00	0
2024-03-28	17.00	17.00	17.00	17.00	120,733
2024-03-27	17.00	17.00	17.00	17.00	533
2024-03-26	17.50	17.50	17.00	17.00	59,048
2024-03-25	17.50	17.50	17.50	17.50	96,574
2024-03-22	17.50	17.50	17.50	17.50	141,189
2024-03-21	17.50	17.50	17.50	17.50	0
2024-03-20	17.50	17.50	17.50	17.50	110,395
2024-03-19	17.50	17.50	17.50	17.50	7,500
2024-03-18	17.50	17.50	17.50	17.50	2,307
2024-03-15	17.50	17.50	17.50	17.50	50,516
2024-03-14	17.50	17.50	17.50	17.50	0
2024-03-13	17.50	17.50	17.50	17.50	21,694
2024-03-12	17.50	17.50	17.50	17.50	97,000
2024-03-11	17.50	17.50	17.50	17.50	100,503
2024-03-08	16.50	17.50	16.50	17.50	65,474
2024-03-07	16.50	16.50	16.50	16.50	10
2024-03-06	16.50	16.50	16.50	16.50	20,665
2024-03-05	16.50	16.50	16.50	16.50	147
2024-03-04	16.50	16.50	16.50	16.50	11,166
2024-03-01	16.50	16.50	16.50	16.50	31,004
2024-02-29	17.00	17.00	16.50	16.50	300,942
2024-02-28	17.00	17.00	17.00	17.00	3,791
2024-02-27	17.00	17.00	17.00	17.00	28,019
2024-02-26	17.00	17.00	17.00	17.00	100
2024-02-23	17.00	17.00	17.00	17.00	11,900
2024-02-22	17.00	17.00	17.00	17.00	26,004
2024-02-21	17.00	17.00	17.00	17.00	29,626
2024-02-20	17.50	17.50	17.00	17.00	22,046
2024-02-19	18.00	18.00	17.50	17.50	40,500
2024-02-16	18.00	18.00	18.00	18.00	36,759
2024-02-15	18.00	18.00	18.00	18.00	52,176
2024-02-14	18.00	18.00	18.00	18.00	6,504
2024-02-13	18.00	18.00	18.00	18.00	48,675
2024-02-12	18.00	18.00	18.00	18.00	170,500
2024-02-09	18.00	18.00	18.00	18.00	60,000
2024-02-08	17.50	18.00	17.50	18.00	37,926
2024-02-07	17.50	17.50	17.50	17.50	138
2024-02-06	17.50	17.50	17.50	17.50	0
2024-02-05	17.50	17.50	17.50	17.50	0
2024-02-02	17.50	17.50	17.50	17.50	50,000
2024-02-01	17.50	17.50	17.50	17.50	607
2024-01-31	17.50	17.50	17.50	17.50	65,456
2024-01-30	17.50	17.50	17.00	17.50	229,775
2024-01-29	17.50	17.50	17.50	17.50	2,543
2024-01-26	18.75	18.75	17.50	17.50	110,000
2024-01-25	18.75	18.75	18.75	18.75	299
2024-01-24	18.75	18.75	18.75	18.75	50,528
2024-01-23	18.75	18.75	18.75	18.75	0
2024-01-22	18.75	18.75	18.75	18.75	60,030
2024-01-19	18.75	18.75	18.75	18.75	0
2024-01-18	19.00	19.00	18.75	18.75	22,180
2024-01-17	19.50	19.50	19.00	19.00	32,050
2024-01-16	18.50	19.50	18.50	19.50	57,002
2024-01-15	18.50	18.50	18.00	18.50	163,505
2024-01-12	18.50	18.50	18.50	18.50	25,158
2024-01-11	18.50	18.50	18.50	18.50	-24,998
2024-01-10	18.00	18.50	18.00	18.50	55,500
2024-01-09	18.00	18.00	18.00	18.00	80
2024-01-08	18.00	18.00	18.00	18.00	250
2024-01-05	18.50	18.50	18.00	18.00	90,934
2024-01-04	21.00	21.00	18.50	18.50	95,268
2024-01-03	21.00	21.00	21.00	21.00	41,922
2024-01-02	19.00	21.00	19.00	21.00	43,551
2024-01-01	19.00	19.00	19.00	19.00	0
2023-12-29	18.50	19.00	18.50	19.00	75,666
2023-12-28	18.00	18.85	18.00	18.50	64,217
2023-12-27	17.25	18.25	17.25	18.00	194,599
2023-12-26	17.25	17.25	17.25	17.25	0
2023-12-25	17.25	17.25	17.25	17.25	0
2023-12-22	16.00	17.25	16.00	17.25	100,104
2023-12-21	16.00	16.00	15.25	16.00	1,029,025
2023-12-20	16.00	16.50	16.00	16.00	203,640
2023-12-19	16.25	16.25	16.25	16.25	25,350
2023-12-18	16.50	16.50	16.25	16.25	60,095
2023-12-15	17.50	17.50	16.50	16.50	25,062
2023-12-14	17.50	17.50	17.50	17.50	26,000
2023-12-13	17.50	17.50	17.50	17.50	0
2023-12-12	17.50	17.50	17.50	17.50	25,000
2023-12-11	17.50	17.50	17.50	17.50	1,344
2023-12-08	17.50	17.50	17.50	17.50	45,000
2023-12-07	17.50	17.50	17.50	17.50	27,777
2023-12-06	17.50	17.50	17.50	17.50	55,912
2023-12-05	18.00	18.00	17.50	17.50	50,000
2023-12-04	18.50	18.50	18.00	18.00	29,622
2023-12-01	18.50	18.50	18.50	18.50	60,836
2023-11-30	18.00	18.50	18.00	18.50	35,000
2023-11-29	18.00	18.00	18.00	18.00	23,076
2023-11-28	17.50	18.00	17.50	18.00	25,700
2023-11-27	17.50	17.50	17.50	17.50	22,933
2023-11-24	17.50	17.50	17.50	17.50	25,154
2023-11-23	17.50	17.50	17.50	17.50	25,005
2023-11-22	17.50	17.50	17.50	17.50	3,791
2023-11-21	17.50	17.50	17.50	17.50	44,227
2023-11-20	18.50	18.50	17.50	17.50	200,400
2023-11-17	18.50	18.50	18.50	18.50	0
2023-11-16	18.75	18.75	18.50	18.50	30,000
2023-11-15	16.50	18.75	16.50	18.75	69,058
2023-11-14	16.50	16.50	16.50	16.50	193
2023-11-13	16.50	16.50	16.25	16.50	62,308
2023-11-10	16.50	16.50	16.50	16.50	0
2023-11-09	16.50	16.50	16.50	16.50	110,833
2023-11-08	16.50	16.50	16.50	16.50	0
2023-11-07	16.50	16.50	16.50	16.50	450
2023-11-06	17.50	17.50	16.50	16.50	56,100
2023-11-03	18.00	18.00	17.50	17.50	33,141
2023-11-02	20.50	20.50	18.00	18.00	81,470
2023-11-01	20.50	20.50	20.50	20.50	27,881
2023-10-31	20.50	20.50	20.50	20.50	136
2023-10-30	18.50	21.50	18.50	17.50	196,930
2023-10-27	17.50	17.50	17.50	17.50	72,756
2023-10-26	17.50	17.50	17.50	17.50	10,655
2023-10-25	17.50	17.50	17.50	17.50	4,000
2023-10-24	17.50	17.50	17.50	17.50	0
2023-10-23	19.00	19.00	17.50	17.50	36,125
2023-10-20	18.25	19.00	18.25	19.00	70,645
2023-10-19	20.50	20.50	18.25	20.50	115,500
2023-10-18	20.50	20.50	20.50	20.50	31,000
2023-10-17	20.50	20.50	20.50	20.50	9,571
2023-10-16	21.00	21.00	20.50	20.50	10,786
2023-10-13	21.00	21.00	21.00	21.00	27,755
2023-10-12	21.00	21.00	21.00	21.00	5,121
2023-10-11	25.00	25.00	21.00	21.00	137,457
2023-10-10	25.00	25.00	25.00	25.00	51,780
2023-10-09	26.00	26.00	25.00	25.00	51,420
2023-10-06	26.00	26.00	26.00	26.00	23,369
2023-10-05	24.00	26.50	24.00	26.00	361,560
2023-10-04	25.00	25.00	24.00	24.00	65,662
2023-10-03	25.00	25.00	25.00	25.00	63,466
2023-10-02	22.50	25.50	22.50	25.00	203,097
2023-09-29	18.50	22.50	18.50	22.50	340,727
2023-09-28	18.50	18.50	18.50	18.50	81,053
2023-09-27	20.00	20.00	18.50	18.50	109,278
2023-09-26	21.00	21.00	20.00	20.00	51,449
2023-09-25	22.00	22.00	21.00	21.00	45,000
2023-09-22	21.50	22.00	21.50	22.00	45,565
2023-09-21	21.00	21.50	21.00	21.50	172,873
2023-09-20	21.00	21.00	21.00	21.00	3,676
2023-09-19	21.00	21.00	21.00	21.00	87,209
2023-09-18	21.00	21.00	21.00	21.00	2,952
2023-09-15	19.00	21.00	19.00	21.00	314,207
2023-09-14	21.50	21.50	19.50	19.50	96,657
2023-09-13	22.00	22.00	21.50	21.50	40,257
2023-09-12	23.50	23.50	19.50	22.00	353,876
2023-09-11	24.00	24.50	23.50	23.50	86,320
2023-09-08	24.00	24.00	24.00	24.00	877
2023-09-07	24.50	24.50	24.00	24.00	51,926
2023-09-06	25.00	25.00	24.00	24.50	38,745
2023-09-05	24.50	26.00	24.50	25.00	223,138
2023-09-04	22.50	24.50	22.50	24.50	326,316
2023-09-01	19.50	23.50	19.50	22.50	752,033
2023-08-31	18.00	19.50	18.00	19.50	103,131
2023-08-30	18.00	17.50	17.50	17.50	37,377
2023-08-29	18.25	18.25	18.00	18.00	340,077
2023-08-28	18.25	18.25	18.25	18.25	0
2023-08-25	17.75	18.25	17.75	18.25	101,592
2023-08-24	18.25	18.25	17.75	17.75	108,914
2023-08-23	18.75	18.75	18.50	18.50	89,772
2023-08-22	19.25	19.25	19.25	19.25	16,461
2023-08-21	18.25	19.25	18.25	19.25	307,983
2023-08-18	17.50	18.25	17.50	18.25	322,894
2023-08-17	17.50	17.50	17.50	17.50	90,060
2023-08-16	17.50	17.50	17.25	17.50	217,809
2023-08-15	16.75	17.50	16.75	17.50	194,197
2023-08-14	15.25	16.75	15.25	16.75	302,965
2023-08-11	15.25	15.25	15.25	15.25	42,298
2023-08-10	16.25	16.25	15.25	15.25	234,747
2023-08-09	16.25	16.25	16.25	16.25	0
2023-08-08	16.50	16.50	16.25	16.25	24,741
2023-08-07	16.50	16.50	16.50	16.50	8
2023-08-04	15.75	16.50	15.75	16.50	224,659
2023-08-03	17.50	17.50	15.75	15.75	215,799
2023-08-02	17.50	17.50	17.50	17.50	0
2023-08-01	17.50	17.50	17.50	17.50	441
2023-07-31	17.50	17.50	17.50	17.50	4,768
2023-07-28	17.50	17.50	17.50	17.50	285,677
2023-07-27	17.50	17.50	17.50	17.50	73,761
2023-07-26	17.50	17.50	17.50	17.50	54,075
2023-07-25	17.50	17.50	17.50	17.50	20,507
2023-07-24	17.25	17.50	17.25	17.50	74,096
2023-07-21	17.25	17.25	17.25	17.25	127,675
2023-07-20	17.25	17.25	17.25	17.25	63,000
2023-07-19	17.00	17.25	17.00	17.25	47,759
2023-07-18	15.25	17.00	15.25	17.00	152,724
2023-07-17	15.00	15.25	15.00	15.25	49,856
2023-07-14	14.25	15.00	14.25	15.00	192,000
2023-07-13	14.25	14.25	14.25	14.25	18,270
2023-07-12	14.35	14.35	14.25	14.25	55,000
2023-07-11	14.35	14.35	14.35	14.35	16,058
2023-07-10	14.35	14.35	14.35	14.35	2,612
2023-07-07	14.35	14.35	14.35	14.35	5,000
2023-07-06	15.25	15.25	14.25	14.35	76,705
2023-07-05	15.25	15.25	15.25	15.25	9,214
2023-07-04	15.25	15.25	15.25	15.25	25,000
2023-07-03	16.25	16.25	15.25	15.25	169,154
2023-06-30	16.50	16.50	16.25	16.25	15,374
2023-06-29	16.50	16.50	16.50	16.50	10,038
2023-06-28	16.75	16.75	16.50	16.50	0
2023-06-27	17.50	17.50	16.75	16.75	38,100
2023-06-26	17.50	17.50	17.50	17.50	290,000
2023-06-23	17.50	17.50	17.50	17.50	15
2023-06-22	17.50	17.50	17.50	17.50	0
2023-06-21	17.50	17.50	17.50	17.50	701
2023-06-20	18.50	18.50	17.50	17.50	49,758
2023-06-19	18.50	18.50	18.50	18.50	10,433
2023-06-16	18.50	18.50	18.50	18.50	5,221
2023-06-15	18.50	18.50	18.50	18.50	1,700
2023-06-14	18.50	18.50	18.50	18.50	0
2023-06-13	18.50	18.50	18.50	18.50	10,000
2023-06-12	20.50	20.50	17.75	18.50	301,329
2023-06-09	20.50	20.50	20.50	20.50	10,301
2023-06-08	20.50	20.50	20.50	20.50	64,086
2023-06-07	20.50	20.50	20.50	20.50	72,400
2023-06-06	20.50	20.50	20.50	20.50	20,512
2023-06-05	21.00	21.00	20.50	20.50	15,609
2023-06-02	21.00	21.00	21.00	21.00	3,219
2023-06-01	21.00	21.00	21.00	21.00	10,000
2023-05-31	21.00	21.00	21.00	21.00	160,762
2023-05-30	21.00	21.00	21.00	21.00	97,087
2023-05-29	21.00	21.00	21.00	21.00	0
2023-05-26	21.00	21.00	21.00	21.00	0
2023-05-25	21.00	21.00	21.00	21.00	130,000
2023-05-24	21.00	21.00	21.00	21.00	25,114
2023-05-23	21.00	21.00	21.00	21.00	1,547
2023-05-22	21.00	21.00	21.00	21.00	50,522
2023-05-19	19.50	21.00	19.50	21.00	225,483
2023-05-18	21.50	21.50	18.50	19.50	450,521
2023-05-17	22.00	22.00	21.50	21.50	170,250
2023-05-16	24.00	24.00	22.00	22.00	104,152
2023-05-15	24.00	24.00	24.00	24.00	26,827
2023-05-12	24.00	24.00	24.00	24.00	22,305
2023-05-11	23.50	24.00	23.50	24.00	181,507
2023-05-10	22.00	23.80	23.80	23.80	575,817
2023-05-09	22.00	22.00	22.00	22.00	4,713
2023-05-08	22.00	22.00	22.00	22.00	0
2023-05-05	22.00	22.00	22.00	22.00	3,817
2023-05-04	22.00	22.00	22.00	22.00	51,179
2023-05-03	22.00	22.00	22.00	22.00	34,429
2023-05-02	22.00	22.00	22.00	22.00	100,986
2023-05-01	22.00	22.00	22.00	22.00	0
2023-04-28	21.50	23.50	21.50	22.00	1,026,338
2023-04-27	17.00	21.50	17.00	21.50	1,555,206
2023-04-26	17.00	17.00	17.00	17.00	114,133
2023-04-25	17.75	17.75	17.00	17.00	145,668
2023-04-24	17.75	17.75	17.75	17.75	110,809
2023-04-21	17.50	17.50	17.00	17.50	48,844
2023-04-20	17.00	17.00	17.00	17.00	34,345
2023-04-19	17.00	17.00	17.00	17.00	10,602
2023-04-18	17.00	17.00	17.00	17.00	3,127
2023-04-17	17.50	17.50	17.00	17.00	5,683
2023-04-14	17.00	17.00	17.00	17.00	51,796
2023-04-13	17.00	17.00	17.00	17.00	220,910
2023-04-12	17.00	17.00	17.00	17.00	84,081
2023-04-11	16.50	17.00	16.50	17.00	482,703
2023-04-10	16.50	16.50	16.50	16.50	0
2023-04-07	16.50	16.50	16.50	16.50	0
2023-04-06	16.50	16.50	16.50	16.50	20,405
2023-04-05	16.00	16.50	16.00	16.50	111,900
2023-04-04	15.50	15.75	15.50	15.75	123,000
2023-04-03	14.25	15.50	14.25	15.50	157,516
2023-03-31	14.25	14.25	14.25	14.25	192,470
2023-03-30	14.25	14.25	14.25	14.25	277,977
2023-03-29	13.50	14.50	13.25	14.25	28,951
2023-03-28	12.25	13.75	12.25	13.50	464,712
2023-03-27	11.75	12.25	11.75	12.25	112,563
2023-03-24	11.75	11.75	11.75	11.75	0
2023-03-23	11.75	11.75	11.75	11.75	2,000
2023-03-22	11.75	11.75	11.75	11.75	0
2023-03-21	11.75	11.75	11.75	11.75	50,431
2023-03-20	13.25	13.25	12.00	12.00	130,885
2023-03-17	13.25	13.25	13.25	13.25	0
2023-03-16	13.25	13.25	13.25	13.25	11,675
2023-03-15	13.50	13.50	13.25	13.25	25,763
2023-03-14	13.50	13.50	13.50	13.50	54,581
2023-03-13	13.50	13.50	13.50	13.50	0
2023-03-10	13.50	13.50	13.50	13.50	41
2023-03-09	13.50	13.50	13.50	13.50	0
2023-03-08	13.50	13.50	13.50	13.50	42
2023-03-07	13.50	13.50	13.50	13.50	0
2023-03-06	13.50	13.50	13.50	13.50	4,895
2023-03-03	13.50	13.50	13.50	13.50	53,573
2023-03-02	13.75	13.75	12.75	13.50	84,401
2023-03-01	13.75	13.75	13.75	13.75	83,983
2023-02-28	13.75	13.75	13.75	13.75	0
2023-02-27	14.25	14.25	13.75	13.75	257,948
2023-02-24	14.25	14.25	14.25	14.25	105,492
2023-02-23	14.25	14.25	14.25	14.25	0
2023-02-22	14.25	14.25	14.25	14.25	142,773
2023-02-21	14.25	14.25	14.25	14.25	104,949
2023-02-20	14.50	14.50	14.25	14.25	98,279
2023-02-17	15.13	15.13	14.25	14.50	216,595
2023-02-16	15.13	15.13	15.13	15.13	19,652
2023-02-15	15.13	15.13	15.13	15.13	18,388
2023-02-14	15.13	15.13	15.13	15.13	3,259
2023-02-13	15.13	15.13	15.13	15.13	6,600
2023-02-10	15.13	15.13	15.13	15.13	14,066
2023-02-09	15.75	15.75	15.13	15.13	20,101
2023-02-08	17.00	17.00	15.75	15.75	50,326
2023-02-07	16.88	17.00	16.88	17.00	53,020
2023-02-06	15.50	16.88	15.50	16.88	1,188,664
2023-02-03	15.50	15.50	15.50	15.50	32,758
2023-02-02	15.50	15.50	15.50	15.50	0
2023-02-01	15.50	15.50	15.50	15.50	100
2023-01-31	15.50	15.50	15.50	15.50	30,632
2023-01-30	15.50	15.50	15.50	15.50	3,330
2023-01-27	15.50	15.50	15.50	15.50	16,000
2023-01-26	15.50	15.50	15.50	15.50	1,395
2023-01-25	15.50	15.50	15.50	15.50	0
2023-01-24	15.50	15.50	15.50	15.50	1,900
2023-01-23	15.50	15.50	15.50	15.50	2,000
2023-01-20	15.50	15.50	15.50	15.50	7,342
2023-01-19	15.50	15.50	15.50	15.50	8,148
2023-01-18	15.50	15.50	15.50	15.50	0
2023-01-17	15.50	15.50	15.50	15.50	0
2023-01-16	15.50	15.50	15.50	15.50	437,691
2023-01-13	15.50	15.50	15.50	15.50	381,370
2023-01-12	15.50	15.50	15.50	15.50	29,916
2023-01-11	15.50	15.50	15.50	15.50	31,510
2023-01-10	15.50	15.50	15.50	15.50	120,800
2023-01-09	16.00	16.00	14.50	15.50	44,995
2023-01-06	16.25	16.25	16.25	16.25	45,808
2023-01-05	16.25	16.25	16.25	16.25	4,347
2023-01-04	16.25	16.25	16.25	16.25	45,218
2023-01-03	16.25	16.25	16.25	16.25	17,381
2023-01-02	16.25	16.25	16.25	16.25	0
2022-12-30	15.88	16.50	15.88	16.25	71,475
2022-12-29	15.75	15.88	15.75	15.88	72,743
2022-12-28	15.75	15.75	15.75	15.75	1,000
2022-12-27	15.75	15.75	15.75	15.75	0
2022-12-26	15.75	15.75	15.75	15.75	0
2022-12-23	15.75	15.75	15.75	15.75	250,827
2022-12-22	15.50	15.50	15.50	15.50	1,229,971
2022-12-21	16.50	16.50	16.00	16.00	7,343
2022-12-20	16.50	16.50	16.50	16.50	1,667
2022-12-19	16.50	16.50	16.50	16.50	86,567
2022-12-16	17.00	17.00	17.00	17.00	0
2022-12-15	17.00	17.00	17.00	17.00	3,298
2022-12-14	17.00	17.00	17.00	17.00	17,715
2022-12-13	17.50	17.50	17.00	17.00	25,000
2022-12-12	18.00	18.00	17.50	17.50	25,204
2022-12-09	18.00	18.00	18.00	18.00	0
2022-12-08	18.00	18.00	18.00	18.00	0
2022-12-07	18.00	18.00	18.00	18.00	1,200,050
2022-12-06	18.00	18.00	18.00	18.00	53
2022-12-05	18.00	18.00	18.00	18.00	1,228,375
2022-12-02	18.00	18.00	18.00	18.00	0
2022-12-01	18.00	18.00	18.00	18.00	91
2022-11-30	18.00	18.00	18.00	18.00	10,054
2022-11-29	18.00	18.00	18.00	18.00	13,015
2022-11-28	18.50	18.50	18.00	18.00	10,882
2022-11-25	19.00	19.00	18.50	18.50	8,552
2022-11-24	19.00	19.00	19.00	19.00	0
2022-11-23	19.00	19.00	19.00	19.00	0
2022-11-22	19.00	19.00	19.00	19.00	0
2022-11-21	19.50	19.50	19.00	19.00	23,975
2022-11-18	19.50	19.50	19.50	19.50	130
2022-11-17	19.50	19.50	19.50	19.50	20,010
2022-11-16	19.50	19.50	19.50	19.50	1,040
2022-11-15	19.50	19.50	19.50	19.50	0
2022-11-14	19.75	19.75	19.75	19.75	79,457
2022-11-11	18.25	19.75	18.25	19.75	509,156
2022-11-10	18.25	18.25	18.25	18.25	266,501
2022-11-09	18.25	18.25	18.25	18.25	0
2022-11-08	18.25	18.25	18.25	18.25	51,561
2022-11-07	18.00	18.50	18.00	18.25	414,242
2022-11-04	18.00	18.00	18.00	18.00	25,595
2022-11-03	18.75	18.75	18.00	18.00	93,408
2022-11-02	19.00	19.00	19.00	19.00	0
2022-11-01	19.00	19.00	19.00	19.00	90,600
2022-10-31	19.00	19.00	19.00	19.00	158,195
2022-10-28	19.00	19.00	19.00	19.00	52
2022-10-27	18.75	19.00	18.75	19.00	30
2022-10-26	21.00	21.50	17.50	18.75	109,160
2022-10-25	24.00	24.00	21.00	21.00	61,787
2022-10-24	26.50	26.50	24.00	24.00	92,787
2022-10-21	26.50	26.50	26.50	26.50	0
2022-10-20	26.50	26.50	26.50	26.50	3,212
2022-10-19	26.50	26.50	26.50	26.50	417
2022-10-18	27.50	27.50	26.50	26.50	12,850
2022-10-17	27.50	27.50	27.50	27.50	820
2022-10-14	27.50	27.50	27.50	27.50	0
2022-10-13	27.50	27.50	27.50	27.50	223
2022-10-12	27.50	27.50	27.50	27.50	0
2022-10-11	27.50	27.50	27.50	27.50	11,225
2022-10-10	27.50	27.50	27.50	27.50	100
2022-10-07	27.50	27.50	27.50	27.50	0
2022-10-06	27.50	27.50	27.50	27.50	0
2022-10-05	29.50	29.50	27.50	27.50	38,570
2022-10-04	29.50	29.50	29.50	29.50	5,000
2022-10-03	29.50	29.50	29.50	29.50	85
2022-09-30	29.50	29.50	29.50	29.50	24,251
2022-09-29	29.00	29.00	29.00	29.00	22,706
2022-09-28	30.50	30.50	29.00	29.00	46,851
2022-09-27	30.50	30.50	30.50	30.50	0
2022-09-26	30.50	30.50	30.50	30.50	0
2022-09-23	31.00	31.00	29.00	30.50	73,480
2022-09-22	31.00	31.00	31.00	31.00	28,000
2022-09-21	33.50	33.50	30.50	31.00	77,222
2022-09-20	35.00	35.00	33.50	33.50	25,555
2022-09-19	35.00	35.00	35.00	35.00	0
2022-09-16	29.50	35.50	29.50	35.00	78,619
2022-09-15	29.50	29.50	29.50	29.50	2,264
2022-09-14	29.50	29.50	28.00	29.50	75,087
2022-09-13	30.50	30.50	29.50	29.50	12,500
2022-09-12	32.50	32.50	30.50	30.50	44,570
2022-09-09	23.00	36.00	23.00	33.00	278,625
2022-09-08	21.50	21.50	21.50	21.50	0
2022-09-07	21.00	21.50	21.00	21.50	7,223
2022-09-06	20.50	21.00	20.50	21.00	68,602
2022-09-05	20.50	20.50	20.50	20.50	26,349
2022-09-02	20.50	20.50	20.50	20.50	0
2022-09-01	20.50	20.50	20.50	20.50	25,010
2022-08-31	22.00	22.00	20.50	20.50	39,323
2022-08-30	22.00	22.00	22.00	22.00	1,002
2022-08-29	22.00	22.00	22.00	22.00	0
2022-08-26	23.00	23.00	22.00	22.00	47,812
2022-08-25	23.00	23.00	23.00	23.00	6,086
2022-08-24	24.50	24.50	23.00	23.00	81,458
2022-08-23	26.50	26.50	24.50	24.50	53,000
2022-08-22	26.50	26.50	26.50	26.50	9,662
2022-08-19	26.50	26.50	26.50	26.50	2,000
2022-08-18	26.00	26.50	26.00	26.50	19,192
2022-08-17	26.00	26.00	26.00	26.00	0
2022-08-16	26.00	26.00	26.00	26.00	3,695
2022-08-15	26.00	26.00	26.00	26.00	0
2022-08-12	26.50	26.50	25.00	26.00	7,834
2022-08-11	26.50	26.50	26.50	26.50	0
2022-08-10	26.50	26.50	26.50	26.50	2,032
2022-08-09	27.00	27.00	26.50	26.50	18,157
2022-08-08	28.00	28.50	27.00	27.00	14,551
2022-08-05	28.50	28.50	28.00	28.00	8,893
2022-08-04	28.50	28.50	28.50	28.50	0
2022-08-03	28.50	28.50	28.50	28.50	11,156
2022-08-02	28.50	28.50	28.50	28.50	0
2022-08-01	29.00	29.00	28.00	29.00	70,040
2022-07-29	29.00	29.00	29.00	29.00	7,354
2022-07-28	29.00	29.00	29.00	29.00	152,890
2022-07-27	29.00	29.00	29.00	29.00	19,965
2022-07-26	29.00	29.00	29.00	29.00	32,230
2022-07-25	29.00	29.00	29.00	29.00	17,900
2022-07-22	29.00	29.00	29.00	29.00	0
2022-07-21	29.00	29.00	29.00	29.00	6,071
2022-07-20	29.00	29.00	29.00	29.00	1,829
2022-07-19	29.00	29.00	29.00	29.00	0
2022-07-18	29.00	29.00	29.00	29.00	15,415
2022-07-15	29.00	29.00	29.00	29.00	1,331
2022-07-14	28.50	29.00	28.50	29.00	0
2022-07-13	28.50	28.50	28.50	28.50	657
2022-07-12	28.00	28.50	28.00	28.50	0
2022-07-11	28.50	28.50	28.00	28.00	7,090
2022-07-08	29.00	29.00	28.50	28.50	8,611
2022-07-07	29.00	29.00	29.00	29.00	0
2022-07-06	29.00	29.00	29.00	29.00	0
2022-07-05	29.00	29.00	29.00	29.00	117,108
2022-07-04	29.00	29.00	29.00	29.00	0
2022-07-01	28.50	29.00	28.50	29.00	0
2022-06-30	28.50	29.00	28.50	29.00	418,205
2022-06-29	28.50	28.50	28.50	28.50	41,721
2022-06-28	29.50	29.50	28.50	28.50	33,256
2022-06-27	31.50	31.50	29.50	29.50	66,221
2022-06-24	35.00	35.00	31.00	31.50	155,155
2022-06-23	35.00	35.00	35.00	35.00	1,000
2022-06-22	35.00	35.00	35.00	35.00	0
2022-06-21	36.00	36.00	35.00	35.00	33,211
2022-06-20	36.00	36.00	36.00	36.00	3,378
2022-06-17	35.50	36.00	35.50	36.00	15,502
2022-06-16	35.00	35.50	35.00	35.50	0
2022-06-15	35.00	35.00	35.00	35.00	0
2022-06-14	35.00	35.00	35.00	35.00	7,182
2022-06-13	35.50	35.50	35.00	35.00	4,442
2022-06-10	35.50	35.50	35.50	35.50	0
2022-06-09	35.50	35.50	35.50	35.50	0
2022-06-08	38.50	38.50	35.50	35.50	20,804
2022-06-07	38.50	38.50	38.50	38.50	0
2022-06-06	40.50	40.50	38.50	38.50	146,475
2022-06-03	40.50	40.50	40.50	40.50	0
2022-06-02	40.50	40.50	40.50	40.50	0
2022-06-01	41.00	41.00	40.50	40.50	39,125
2022-05-31	39.00	41.00	40.00	41.00	107,298
2022-05-30	39.00	39.00	39.00	39.00	12,718
2022-05-27	39.00	39.00	39.00	39.00	0
2022-05-26	42.00	42.00	39.00	39.00	86,545
2022-05-25	38.00	42.00	38.00	42.00	74,896
2022-05-24	36.50	38.00	36.50	38.00	39,916
2022-05-23	34.00	36.50	34.00	36.50	36,969
2022-05-20	32.00	34.50	32.00	34.00	34,287
2022-05-19	32.00	32.00	32.00	32.00	0
2022-05-18	32.00	32.00	32.00	32.00	50,000
2022-05-17	32.00	32.00	30.00	32.00	27,349
2022-05-16	31.00	32.00	31.00	32.00	29,176
2022-05-13	29.50	30.50	29.50	30.50	21,837
2022-05-12	29.50	29.50	28.00	29.50	109,722
2022-05-11	29.00	29.50	29.00	29.50	1,976,526
2022-05-10	28.50	29.00	28.50	29.00	250,879
2022-05-09	28.00	28.50	28.00	28.50	139,656
2022-05-06	27.00	28.00	27.00	28.00	28,500
2022-05-05	28.00	28.00	27.00	27.00	5,923
2022-05-04	28.00	28.00	28.00	28.00	2,865
2022-05-03	28.00	28.00	28.00	28.00	28,536
2022-05-02	28.00	28.00	28.00	28.00	0
2022-04-29	28.50	28.50	28.00	28.00	110,450
2022-04-28	28.50	28.50	28.50	28.50	53,098
2022-04-27	28.50	28.50	28.50	28.50	2,200
2022-04-26	28.50	28.50	28.50	28.50	15
2022-04-25	28.00	28.50	27.00	28.50	768,685
2022-04-22	28.00	28.00	28.00	28.00	59,437
2022-04-21	28.00	28.00	28.00	28.00	9,300
2022-04-20	28.00	28.00	28.00	28.00	0
2022-04-19	28.00	28.00	27.00	28.00	133,195
2022-04-18	28.00	28.00	28.00	28.00	0
2022-04-15	28.00	28.00	28.00	28.00	0
2022-04-14	28.00	28.50	28.00	28.00	38,364
2022-04-13	30.00	30.00	28.50	28.50	127,337
2022-04-12	29.50	30.00	29.50	30.00	20,897
2022-04-11	31.50	32.00	29.50	29.50	115,481
2022-04-08	31.50	31.50	31.50	31.50	21,823
2022-04-07	25.50	31.50	25.50	31.50	252,748
2022-04-06	24.50	25.50	24.50	25.50	45,725
2022-04-05	25.00	25.00	24.00	24.50	74,136
2022-04-04	27.00	27.00	25.00	25.00	77,238
2022-04-01	27.00	27.00	26.00	27.00	60,509
2022-03-31	27.50	27.50	26.00	27.00	16,000
2022-03-30	28.00	28.00	28.00	28.00	300
2022-03-29	28.50	28.50	27.00	28.00	9,270
2022-03-28	28.50	28.50	28.50	28.50	0
2022-03-25	27.50	28.50	27.50	28.50	8,062
2022-03-24	27.50	27.50	27.50	27.50	2,221,811
2022-03-23	23.50	27.50	23.50	27.50	231,665
2022-03-22	23.50	23.50	23.50	23.50	42,483
2022-03-21	25.50	25.50	23.00	23.50	509,696
2022-03-18	22.00	26.00	22.00	26.00	211,168
2022-03-17	22.00	22.00	22.00	22.00	37,081
2022-03-16	22.00	22.00	22.00	22.00	7,022
2022-03-15	22.00	22.00	22.00	22.00	12,259
2022-03-14	22.50	22.50	22.00	22.00	35,000
2022-03-11	20.50	23.00	20.50	22.50	254,229
2022-03-10	25.50	25.50	19.50	20.50	344,414
2022-03-09	27.00	27.00	25.50	25.50	109,865
2022-03-08	27.50	27.50	27.00	27.00	112,576
2022-03-07	29.00	29.00	27.50	27.50	15,752
2022-03-04	29.00	29.00	29.00	29.00	96,359
2022-03-03	32.50	32.50	29.00	29.00	94,563
2022-03-02	34.50	34.50	32.50	32.50	9,618
2022-03-01	34.50	35.00	34.50	34.50	67,110
2022-02-28	37.00	37.00	34.50	34.50	56,768
2022-02-25	36.50	37.00	36.00	37.00	133,184
2022-02-24	38.00	38.00	36.50	36.50	19,662
2022-02-23	37.00	40.00	37.00	40.00	58,475
2022-02-22	37.50	37.50	36.50	37.00	17,369
2022-02-21	45.00	45.00	37.00	37.50	300,726
2022-02-18	45.00	45.00	45.00	45.00	15,359
2022-02-17	45.00	45.00	45.00	45.00	594
2022-02-16	45.50	45.50	45.00	45.00	22,280
2022-02-15	45.50	46.00	45.50	45.50	50,041
2022-02-14	50.00	50.00	45.50	45.50	90,408
2022-02-11	49.50	50.50	49.50	50.00	100,282
2022-02-10	49.50	49.50	49.50	49.50	27,549
2022-02-09	46.50	51.50	45.50	49.50	275,766
2022-02-08	39.50	48.00	39.50	39.50	178,045
2022-02-07	37.50	39.50	37.50	39.50	111,846
2022-02-04	36.50	37.00	36.00	36.50	73,515
2022-02-03	37.00	37.00	36.50	36.50	13,500
2022-02-02	39.00	39.00	37.00	37.00	56,400
2022-02-01	42.00	42.00	39.00	39.00	110,442
2022-01-31	39.50	42.50	39.50	42.00	231,514
2022-01-28	40.00	40.00	39.50	39.50	39,457
2022-01-27	39.50	40.00	39.50	40.00	14,902
2022-01-26	38.00	39.50	38.00	39.50	23,305
2022-01-25	39.00	39.00	37.50	38.00	256,878
2022-01-24	43.50	43.50	39.00	39.00	42,336
2022-01-21	43.50	43.50	43.50	43.50	94,100
2022-01-20	43.50	43.50	43.50	43.50	65,168
2022-01-19	43.50	43.50	43.50	43.50	0
2022-01-18	43.50	43.50	43.50	43.50	17,500
2022-01-17	43.50	43.50	43.50	43.50	17,769
2022-01-14	42.50	43.50	42.50	43.50	142,710
2022-01-13	43.50	43.50	41.50	42.50	111,868
2022-01-12	43.50	43.50	43.50	43.50	5,000
2022-01-11	43.50	43.50	43.50	43.50	3,900
2022-01-10	46.50	46.50	43.50	43.50	22,584
2022-01-07	46.50	46.50	46.00	46.50	5,500
2022-01-06	46.50	46.50	46.50	46.50	30,700
2022-01-05	47.50	47.50	46.50	46.50	56,563
2022-01-04	47.50	47.50	47.50	47.50	17,046
2022-01-03	47.50	47.50	47.50	47.50	0
2021-12-31	47.50	47.50	47.50	47.50	0
2021-12-30	47.50	47.50	47.00	47.50	1,750
2021-12-29	47.50	47.50	47.50	47.50	9,897
2021-12-28	47.50	47.50	47.50	47.50	0
2021-12-27	47.50	47.50	47.50	47.50	0
2021-12-24	48.00	48.00	47.50	47.50	1,531
2021-12-23	47.50	48.50	47.50	48.00	84,954
2021-12-22	44.50	48.00	44.50	47.50	84,487
2021-12-21	46.00	46.00	44.00	44.00	22,077
2021-12-20	46.00	46.00	46.00	46.00	1,350
2021-12-17	47.00	47.00	46.00	46.00	12,498
2021-12-16	48.50	48.50	47.00	47.00	17,698
2021-12-15	49.50	49.50	49.00	49.00	20,025
2021-12-14	49.50	49.50	49.50	49.50	5,090
2021-12-13	50.00	50.00	49.50	49.50	32,462
2021-12-10	44.00	48.50	44.00	48.50	144,772
2021-12-09	44.50	44.50	44.00	44.00	24,641
2021-12-08	45.50	45.50	44.00	44.50	5,046
2021-12-07	45.50	45.50	45.50	45.50	25,000
2021-12-06	45.00	46.00	45.00	45.50	52,846
2021-12-03	45.50	45.50	43.50	45.00	44,700
2021-12-02	48.50	48.50	45.50	45.50	101,914
2021-12-01	51.50	51.50	49.00	49.00	129,454
2021-11-30	53.00	53.00	51.50	51.50	6,408
2021-11-29	54.00	54.00	53.50	53.50	43,558
2021-11-26	56.00	56.00	54.00	54.00	11,168
2021-11-25	56.00	56.00	56.00	56.00	17,716
2021-11-24	57.00	57.00	55.00	56.00	6,178
2021-11-23	58.50	58.50	56.00	57.00	38,937
2021-11-22	54.50	58.50	54.50	58.50	107,723
2021-11-19	49.50	55.50	49.50	54.50	252,542
2021-11-18	49.00	50.50	49.00	49.50	65,500
2021-11-17	49.50	49.50	48.50	48.50	11,240
2021-11-16	51.00	51.00	49.50	49.50	10,079
2021-11-15	51.00	51.00	51.00	51.00	6,714
2021-11-12	51.50	51.50	51.00	51.00	20,693
2021-11-11	51.00	51.50	51.00	51.50	23,630
2021-11-10	49.00	51.00	49.00	51.00	128,063
2021-11-09	48.50	49.00	48.50	49.00	58,734
2021-11-08	48.50	48.50	48.50	48.50	0
2021-11-05	48.50	48.50	48.50	48.50	6
2021-11-04	48.50	48.50	48.50	48.50	19,980
2021-11-03	49.20	49.20	47.50	48.50	27,644
2021-11-02	53.00	53.00	49.20	49.20	93,110
2021-11-01	53.00	53.00	53.00	53.00	16,498
2021-10-29	53.00	53.00	53.00	53.00	8,832
2021-10-28	54.00	54.00	53.00	53.00	38,681
2021-10-27	54.00	54.00	54.00	54.00	52,859
2021-10-26	54.00	54.00	54.00	54.00	0
2021-10-25	54.00	54.00	54.00	54.00	67,271
2021-10-22	54.50	54.50	54.00	54.00	98,225
2021-10-21	54.50	54.50	54.50	54.50	89,853
2021-10-20	54.50	54.50	54.50	54.50	11,754
2021-10-19	54.50	54.50	54.50	54.50	34,356
2021-10-18	54.50	53.00	53.00	54.50	30,626
2021-10-15	54.50	54.50	53.00	54.50	9,471
2021-10-14	54.50	54.50	53.00	54.50	13,763
2021-10-13	55.50	55.50	55.50	55.50	15,420
2021-10-12	56.50	56.50	55.50	55.50	35,729
2021-10-11	56.50	56.50	56.50	56.50	3,809
2021-10-08	54.50	56.50	54.50	56.50	28,387
2021-10-07	54.00	54.50	54.00	54.50	99,650
2021-10-06	54.50	54.50	54.00	54.00	3,190
2021-10-05	56.50	56.50	55.50	55.50	38,000
2021-10-04	57.00	57.00	56.50	56.50	33,378
2021-10-01	57.00	57.00	56.50	56.50	45,255
2021-09-30	57.00	57.00	57.00	57.00	17,356
2021-09-29	57.00	57.00	57.00	57.00	54,847
2021-09-28	56.50	57.00	55.00	57.00	76,484
2021-09-27	59.50	59.50	55.50	56.50	93,778
2021-09-24	61.50	61.50	59.50	59.50	35,303
2021-09-23	65.50	65.50	61.50	61.50	90,370
2021-09-22	67.00	67.00	65.50	65.50	29,257
2021-09-21	67.00	67.00	67.00	67.00	10,213
2021-09-20	69.00	69.00	66.00	67.00	40,673
2021-09-17	62.50	69.00	62.50	69.00	227,779
2021-09-16	62.50	62.50	62.50	62.50	43,976
2021-09-15	62.00	62.50	62.00	62.50	72,495
2021-09-14	61.50	61.50	61.50	61.50	15,800
2021-09-13	62.00	62.00	61.00	61.50	105,728
2021-09-10	62.00	62.00	62.00	62.00	30,091
2021-09-09	66.00	66.00	60.50	62.00	96,301
2021-09-08	67.00	67.00	66.50	66.50	19,099
2021-09-07	67.00	67.00	67.00	67.00	24,468
2021-09-06	66.50	67.00	66.50	67.00	56,128
2021-09-03	64.00	64.00	64.00	64.00	40,559
2021-09-02	64.00	64.00	64.00	64.00	57,604
2021-09-01	62.50	64.00	62.50	64.00	90,828
2021-08-31	62.50	62.50	62.50	62.50	18,708
2021-08-30	62.00	62.00	62.00	62.00	0
2021-08-27	62.00	62.00	62.00	62.00	59,917
2021-08-26	62.00	62.00	62.00	62.00	11,405
2021-08-25	62.00	62.00	62.00	62.00	32,065
2021-08-24	63.50	63.50	62.00	62.00	71,166
2021-08-23	64.00	64.00	63.50	63.50	39,371
2021-08-20	63.00	64.00	63.00	64.00	137,590
2021-08-19	65.50	65.50	62.00	62.50	87,941
2021-08-18	68.00	68.00	65.50	65.50	115,532
2021-08-17	68.50	68.00	68.00	68.00	133,637
2021-08-16	70.00	70.00	68.00	68.50	66,912
2021-08-13	66.50	68.00	66.50	68.00	141,274
2021-08-12	69.00	69.00	66.50	66.50	49,395
2021-08-11	69.00	69.00	68.00	69.00	20,086
2021-08-10	69.00	69.00	69.00	69.00	11,489
2021-08-09	68.50	69.00	68.00	69.00	81,514
2021-08-06	69.50	69.50	67.50	68.50	37,846
2021-08-05	68.50	69.50	68.50	69.50	14,980
2021-08-04	70.00	70.00	68.50	68.50	59,888
2021-08-03	73.00	73.00	70.00	70.00	36,976
2021-08-02	74.00	74.00	73.00	73.00	94,739
2021-07-30	73.50	74.00	73.00	74.00	16,982
2021-07-29	72.50	73.50	72.50	73.50	90,246
2021-07-28	76.00	73.00	73.00	73.00	57,672
2021-07-27	78.00	78.00	76.00	76.00	46,871
2021-07-26	81.00	81.00	77.50	77.50	109,658
2021-07-23	79.00	82.50	82.50	81.00	405,669
2021-07-22	73.50	80.00	78.50	78.50	349,065
2021-07-21	68.50	73.50	67.00	73.50	307,360
2021-07-20	68.50	70.00	70.00	68.50	256,581
2021-07-19	68.50	68.50	67.00	67.00	140,538
2021-07-16	68.50	68.50	68.50	68.50	44,245
2021-07-15	68.50	68.50	68.50	68.50	66,586
2021-07-14	68.50	68.50	68.50	68.50	500
2021-07-13	68.50	68.50	68.50	68.50	70,822
2021-07-12	68.50	69.50	68.50	69.50	125,477
2021-07-09	68.50	68.50	68.50	68.50	44,769
2021-07-08	68.50	68.50	67.00	68.50	24,471
2021-07-07	68.50	68.50	67.00	68.50	45,706
2021-07-06	70.00	70.00	68.00	68.50	139,228
2021-07-05	70.50	70.50	70.00	70.00	78,624
2021-07-02	71.50	71.50	70.50	70.50	145,633
2021-07-01	71.50	71.50	70.00	71.50	63,891
2021-06-30	71.00	71.50	71.00	71.50	52,043
2021-06-29	72.00	72.00	70.50	71.00	43,643
2021-06-28	73.00	73.00	72.00	72.00	76,342
2021-06-25	73.00	73.00	73.00	73.00	119,648
2021-06-24	72.00	73.50	72.00	73.00	64,051
2021-06-23	71.50	73.00	71.50	72.00	22,963
2021-06-22	72.00	72.00	71.50	71.50	70,319
2021-06-21	72.00	72.00	71.50	72.00	31,835
2021-06-18	78.50	78.50	72.00	72.00	170,270
2021-06-17	78.00	80.50	76.50	78.50	433,312
2021-06-16	73.50	78.50	73.50	78.00	219,294
2021-06-15	72.50	73.50	72.00	73.50	103,349
2021-06-14	73.00	73.00	72.50	72.50	38,236
2021-06-11	69.50	73.00	69.00	73.00	226,810
2021-06-10	70.00	70.00	69.00	69.50	80,986
2021-06-09	70.50	70.50	69.50	70.00	45,225
2021-06-08	70.50	70.50	70.50	70.50	43,786
2021-06-07	69.00	70.50	69.00	70.50	163,378
2021-06-04	70.00	70.00	68.50	69.00	50,491
2021-06-03	71.00	71.00	70.00	70.00	143,593
2021-06-02	70.50	71.00	69.00	71.00	73,221
2021-06-01	71.50	71.50	69.00	71.00	149,529

Share	Price	Change
Cellbxhealth (CLBX)	2.15	24.64%
Engage Xr (EXR)	0.20	21.21%
Solid State (SOLI)	205.00	17.82%
Oriole Resources (ORR)	0.34	15.25%
Tapir Holdings (TAPH)	42.50	13.33%

Share	Price	Change
Mothercare (MTC)	0.61	-39%
Proteome (PRM)	1.40	-24.53%
Petra Diamonds (PDL)	10.70	-18.94%
Lansdowne Res (LRES)	0.105	-16%
Sound Energy (SOU)	1.85	-14.55%

Share	Price	Volume
Premier African Minerals (PREM)	0.024	3,304,840,246
Quantum Helium (QHE)	0.03175	2,066,015,289
Ethernity Net (ENET)	0.0014	833,856,837
Tower Resources (TRP)	0.0225	777,780,950
Buccaneer Ergy (BUCE)	0.011	301,951,800