Itim Grou Share History

Itim Grou Share Price history. The following table shows end-of-day data ITIM historical share prices for Itim Grou, 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.

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

Date	Open	High	Low	Close	Volume
2026-05-29	24.00	24.00	24.00	24.00	0
2026-05-28	24.00	24.00	24.00	24.00	0
2026-05-27	24.00	24.00	24.00	24.00	0
2026-05-26	24.00	24.00	24.00	24.00	10
2026-05-25	24.00	24.00	24.00	24.00	0
2026-05-22	24.00	24.00	24.00	24.00	0
2026-05-21	24.00	24.00	24.00	24.00	0
2026-05-20	24.00	24.00	24.00	24.00	0
2026-05-19	24.00	24.00	24.00	24.00	10
2026-05-18	24.00	24.00	24.00	24.00	33
2026-05-15	24.00	24.00	24.00	24.00	0
2026-05-14	24.00	24.00	24.00	24.00	78,012
2026-05-13	24.00	24.00	24.00	24.00	1,991
2026-05-12	24.00	24.00	24.00	24.00	0
2026-05-11	24.00	24.00	24.00	24.00	26
2026-05-08	24.00	24.00	24.00	24.00	0
2026-05-07	24.00	24.00	24.00	24.00	0
2026-05-06	24.00	24.00	24.00	24.00	0
2026-05-05	23.50	24.00	23.50	24.00	10
2026-05-04	24.00	24.00	24.00	24.00	0
2026-05-01	24.00	24.00	24.00	24.00	967
2026-04-30	24.00	24.00	24.00	24.00	0
2026-04-29	24.00	24.00	24.00	24.00	10
2026-04-28	24.00	24.00	24.00	24.00	0
2026-04-27	24.00	24.00	24.00	24.00	19
2026-04-24	24.00	24.00	24.00	24.00	14
2026-04-23	24.00	24.00	24.00	24.00	0
2026-04-22	24.00	24.00	24.00	24.00	0
2026-04-21	24.00	24.00	24.00	24.00	124
2026-04-20	24.00	24.00	24.00	24.00	173
2026-04-17	24.00	24.00	24.00	24.00	0
2026-04-16	24.00	24.00	24.00	24.00	0
2026-04-15	23.50	24.00	23.50	24.00	15,009
2026-04-14	23.50	23.50	23.50	23.50	0
2026-04-13	23.50	23.50	23.50	23.50	5
2026-04-10	23.50	23.50	23.50	23.50	0
2026-04-09	23.50	23.50	23.50	23.50	1,753
2026-04-08	23.50	23.50	23.50	23.50	40,005
2026-04-07	23.50	23.50	23.50	23.50	10,000
2026-04-06	23.50	23.50	23.50	23.50	0
2026-04-03	23.50	23.50	23.50	23.50	0
2026-04-02	23.00	24.00	23.00	23.50	45,080
2026-04-01	24.00	24.00	24.00	24.00	0
2026-03-31	26.50	26.50	24.00	24.00	11,516
2026-03-30	26.50	26.50	26.50	26.50	8
2026-03-27	26.50	26.50	26.50	26.50	0
2026-03-26	26.50	26.50	26.50	26.50	26
2026-03-25	26.50	26.50	26.50	26.50	22
2026-03-24	26.50	26.50	26.50	26.50	0
2026-03-23	26.50	26.50	26.50	26.50	3
2026-03-20	26.50	26.50	26.50	26.50	0
2026-03-19	29.00	29.00	26.50	26.50	20,006
2026-03-18	27.50	29.00	27.50	29.00	92,219
2026-03-17	33.00	34.00	34.00	34.00	12,000
2026-03-16	32.00	33.00	32.00	33.00	23
2026-03-13	33.00	33.00	33.00	33.00	0
2026-03-12	33.00	33.00	33.00	33.00	3
2026-03-11	35.00	35.00	33.00	33.00	3,062
2026-03-10	35.00	35.00	35.00	35.00	15,000
2026-03-09	35.00	35.00	35.00	35.00	78
2026-03-06	35.00	35.00	35.00	35.00	0
2026-03-05	35.00	35.00	35.00	35.00	5
2026-03-04	35.00	35.00	35.00	35.00	1
2026-03-03	35.00	35.00	35.00	35.00	1,100
2026-03-02	35.00	35.00	35.00	35.00	23,000
2026-02-27	35.00	35.00	35.00	35.00	172
2026-02-26	36.00	36.00	35.00	35.00	0
2026-02-25	36.00	36.00	36.00	36.00	10,003
2026-02-24	37.50	37.50	36.00	36.00	11,533
2026-02-23	37.50	37.50	37.50	37.50	0
2026-02-20	37.50	37.50	37.50	37.50	0
2026-02-19	37.50	37.50	37.50	37.50	0
2026-02-18	37.50	37.50	37.50	37.50	0
2026-02-17	41.00	41.00	37.50	37.50	37,578
2026-02-16	42.50	42.50	41.00	41.00	5,010
2026-02-13	42.50	42.50	42.50	42.50	3,000
2026-02-12	42.50	42.50	42.50	42.50	0
2026-02-11	44.50	44.50	42.50	42.50	92
2026-02-10	42.50	42.50	42.50	42.50	1
2026-02-09	42.50	42.50	42.50	42.50	3,701
2026-02-06	43.50	43.50	42.50	42.50	2,047
2026-02-05	43.50	43.50	43.50	43.50	0
2026-02-04	43.50	43.50	43.50	43.50	0
2026-02-03	44.00	44.00	43.50	43.50	3,003
2026-02-02	44.00	44.00	44.00	44.00	0
2026-01-30	46.00	46.00	44.00	44.00	0
2026-01-29	44.00	44.00	44.00	44.00	19
2026-01-28	44.00	44.00	44.00	44.00	5
2026-01-27	44.00	44.00	44.00	44.00	1
2026-01-26	44.00	44.00	44.00	44.00	0
2026-01-23	44.00	44.00	44.00	44.00	7
2026-01-22	44.00	44.00	44.00	44.00	99
2026-01-21	44.00	44.00	44.00	44.00	5
2026-01-20	44.00	44.00	44.00	44.00	0
2026-01-19	44.00	44.00	44.00	44.00	1,000
2026-01-16	44.00	44.00	44.00	44.00	80
2026-01-15	44.00	44.00	44.00	44.00	0
2026-01-14	44.00	44.00	44.00	44.00	0
2026-01-13	44.00	44.00	44.00	44.00	9
2026-01-12	44.00	44.00	44.00	44.00	7,723
2026-01-09	44.00	44.00	44.00	44.00	8
2026-01-08	44.00	44.00	44.00	44.00	498
2026-01-07	44.00	44.00	44.00	44.00	0
2026-01-06	46.50	46.50	44.00	44.00	13
2026-01-05	46.50	46.50	46.50	46.50	20,000
2026-01-02	46.50	46.50	46.50	46.50	0
2026-01-01	46.50	46.50	46.50	46.50	0
2025-12-31	46.50	46.50	46.50	46.50	0
2025-12-30	46.50	46.50	46.50	46.50	0
2025-12-29	46.50	46.50	46.50	46.50	0
2025-12-26	46.50	46.50	46.50	46.50	0
2025-12-25	46.50	46.50	46.50	46.50	0
2025-12-24	46.50	46.50	46.50	46.50	0
2025-12-23	46.50	46.50	46.50	46.50	0
2025-12-22	46.00	46.50	46.00	46.50	0
2025-12-19	46.00	46.50	46.00	46.50	0
2025-12-18	46.50	46.50	46.50	46.50	12
2025-12-17	46.50	46.50	46.50	46.50	0
2025-12-16	46.50	46.50	46.50	46.50	0
2025-12-15	46.50	46.50	46.50	46.50	0
2025-12-12	46.50	46.50	46.50	46.50	0
2025-12-11	46.50	46.50	46.50	46.50	0
2025-12-10	46.50	46.50	46.50	46.50	0
2025-12-09	46.50	46.50	46.50	46.50	1,000
2025-12-08	46.50	46.50	46.50	46.50	550
2025-12-05	46.50	46.50	46.50	46.50	0
2025-12-04	46.50	46.50	46.50	46.50	0
2025-12-03	46.50	46.50	46.50	46.50	29
2025-12-02	46.50	46.50	46.50	46.50	1
2025-12-01	46.50	46.50	46.50	46.50	0
2025-11-28	46.50	46.50	46.50	46.50	89
2025-11-27	46.50	46.50	46.50	46.50	30,000
2025-11-26	44.50	46.50	44.50	46.50	0
2025-11-25	44.50	44.50	44.50	44.50	0
2025-11-24	44.50	44.50	44.50	44.50	0
2025-11-21	48.50	48.50	44.50	44.50	42
2025-11-20	46.50	46.50	46.50	46.50	2,452
2025-11-19	46.50	46.50	46.50	46.50	546
2025-11-18	52.00	52.00	46.50	46.50	12,772
2025-11-17	52.00	52.00	52.00	52.00	0
2025-11-14	52.00	52.00	52.00	52.00	0
2025-11-13	52.00	52.00	52.00	52.00	17,500
2025-11-12	52.00	52.00	52.00	52.00	0
2025-11-11	52.00	52.00	52.00	52.00	0
2025-11-10	52.00	52.00	52.00	52.00	9
2025-11-07	52.00	52.00	52.00	52.00	0
2025-11-06	52.00	52.00	52.00	52.00	6,128
2025-11-05	52.00	52.00	52.00	52.00	8
2025-11-04	53.50	53.00	52.00	52.00	5,351
2025-11-03	60.00	57.50	53.50	53.50	26,799
2025-10-31	60.00	60.00	60.00	60.00	0
2025-10-30	60.00	60.00	60.00	60.00	0
2025-10-29	60.00	60.00	60.00	60.00	0
2025-10-28	60.00	60.00	60.00	60.00	0
2025-10-27	60.00	60.00	60.00	60.00	15,000
2025-10-24	60.00	60.00	60.00	60.00	1,652
2025-10-23	60.00	60.00	60.00	60.00	0
2025-10-22	60.00	60.00	60.00	60.00	0
2025-10-21	60.00	60.00	60.00	60.00	0
2025-10-20	55.00	60.00	55.00	60.00	1,743
2025-10-17	60.00	60.00	60.00	60.00	0
2025-10-16	60.00	60.00	60.00	60.00	1,812
2025-10-15	60.00	60.00	60.00	60.00	250,000
2025-10-14	60.00	60.00	60.00	60.00	0
2025-10-13	60.00	60.00	54.50	60.00	802
2025-10-10	60.00	60.00	60.00	60.00	800
2025-10-09	60.00	60.00	60.00	60.00	10,000
2025-10-08	60.00	60.00	60.00	60.00	0
2025-10-07	60.00	60.00	60.00	60.00	307
2025-10-06	60.00	60.00	60.00	60.00	23
2025-10-03	60.00	60.00	60.00	60.00	0
2025-10-02	60.00	60.00	60.00	60.00	330
2025-10-01	60.00	60.00	60.00	60.00	38
2025-09-30	61.50	61.50	60.00	60.00	342
2025-09-29	59.50	61.50	58.00	61.50	58,584
2025-09-26	58.50	62.00	60.00	62.00	49,139
2025-09-25	55.00	58.50	55.00	58.50	36,289
2025-09-24	54.00	55.00	54.00	55.00	927
2025-09-23	54.00	54.00	54.00	54.00	4,741
2025-09-22	54.00	54.00	54.00	54.00	0
2025-09-19	54.00	54.00	54.00	54.00	1,521
2025-09-18	55.00	55.00	52.00	54.00	10,996
2025-09-17	52.50	56.00	52.50	54.00	801
2025-09-16	50.50	55.00	52.00	52.50	18,018
2025-09-15	50.50	50.50	50.50	50.50	0
2025-09-12	49.50	50.50	49.50	50.50	5,082
2025-09-11	50.50	50.50	50.50	50.50	3,750
2025-09-10	50.50	50.50	50.50	50.50	0
2025-09-09	50.50	50.50	50.50	50.50	0
2025-09-08	50.50	50.50	50.50	50.50	0
2025-09-05	50.50	50.50	50.50	50.50	0
2025-09-04	50.50	50.50	50.50	50.50	0
2025-09-03	50.50	50.50	50.50	50.50	0
2025-09-02	50.50	50.50	50.50	50.50	0
2025-09-01	50.50	50.50	50.50	50.50	0
2025-08-29	50.50	50.50	50.50	50.50	0
2025-08-28	50.50	50.50	50.50	50.50	0
2025-08-27	50.50	50.50	50.50	50.50	0
2025-08-26	50.50	50.50	50.50	50.50	53
2025-08-25	50.50	50.50	50.50	50.50	0
2025-08-22	50.50	50.50	50.50	50.50	691
2025-08-21	50.50	50.50	50.50	50.50	0
2025-08-20	50.50	50.50	50.50	50.50	0
2025-08-19	50.50	50.50	50.50	50.50	57
2025-08-18	50.50	50.50	50.50	50.50	0
2025-08-15	50.50	50.50	50.50	50.50	0
2025-08-14	50.50	46.00	46.00	50.50	2,184
2025-08-13	50.50	50.50	50.50	50.50	0
2025-08-12	50.50	50.50	50.50	50.50	0
2025-08-11	50.50	50.50	50.50	50.50	0
2025-08-08	50.50	50.50	50.50	50.50	10,010
2025-08-07	50.50	47.00	47.00	50.50	1,927
2025-08-06	50.50	50.50	50.50	50.50	0
2025-08-05	50.50	50.50	50.50	50.50	5
2025-08-04	50.50	50.50	50.50	50.50	5,177
2025-08-01	50.50	50.50	50.50	50.50	0
2025-07-31	49.50	50.50	49.50	50.50	7,963
2025-07-30	49.50	49.50	49.50	49.50	25
2025-07-29	49.50	49.50	49.50	49.50	33
2025-07-28	49.50	49.50	49.50	49.50	0
2025-07-25	49.50	49.50	49.50	49.50	0
2025-07-24	49.50	49.50	49.50	49.50	0
2025-07-23	49.50	49.50	49.50	49.50	0
2025-07-22	49.50	49.50	49.50	49.50	5
2025-07-21	50.50	50.50	49.50	49.50	42
2025-07-18	49.50	49.50	49.50	49.50	40,038
2025-07-17	49.50	49.50	49.50	49.50	20,309
2025-07-16	49.50	52.00	49.50	49.50	2,165
2025-07-15	49.50	49.50	49.50	49.50	1,931
2025-07-14	49.50	49.50	49.50	49.50	10,000
2025-07-11	48.50	49.50	47.50	49.50	15,033
2025-07-10	49.50	49.50	49.50	49.50	0
2025-07-09	48.50	49.50	48.50	49.50	15,001
2025-07-08	48.50	48.50	48.50	48.50	5,958
2025-07-07	48.50	48.50	48.50	48.50	2,352
2025-07-04	48.50	48.50	48.50	48.50	20
2025-07-03	48.50	48.50	48.50	48.50	0
2025-07-02	48.50	48.50	48.50	48.50	813
2025-07-01	48.50	48.50	48.50	48.50	26
2025-06-30	48.50	48.50	48.50	48.50	47
2025-06-27	48.50	48.50	48.50	48.50	0
2025-06-26	48.50	48.50	48.50	48.50	1,960
2025-06-25	48.50	48.50	48.50	48.50	9
2025-06-24	48.50	48.50	48.50	48.50	0
2025-06-23	48.50	48.50	48.50	48.50	0
2025-06-20	48.50	48.50	48.50	48.50	11
2025-06-19	48.50	48.50	48.50	48.50	2,357
2025-06-18	48.50	48.50	48.50	48.50	0
2025-06-17	48.50	48.50	48.50	48.50	16
2025-06-16	49.25	49.25	48.50	48.50	8,286
2025-06-13	49.25	49.25	49.25	49.25	5,517
2025-06-12	49.25	49.25	49.25	49.25	4,157
2025-06-11	49.25	49.25	49.25	49.25	20
2025-06-10	49.25	49.25	49.25	49.25	8,771
2025-06-09	49.25	49.25	49.25	49.25	0
2025-06-06	49.25	49.25	49.25	49.25	0
2025-06-05	49.25	49.25	49.25	49.25	2,285
2025-06-04	49.25	49.25	49.25	49.25	0
2025-06-03	49.25	49.25	49.25	49.25	964
2025-06-02	49.25	49.25	49.25	49.25	2,388
2025-05-30	48.50	49.25	48.50	49.25	20,029
2025-05-29	48.50	52.00	48.50	48.50	2,064
2025-05-28	48.50	48.50	48.50	48.50	0
2025-05-27	48.50	48.50	48.50	48.50	0
2025-05-26	45.50	45.50	45.50	45.50	0
2025-05-23	48.50	48.50	48.50	48.50	1,824
2025-05-22	50.50	50.50	48.50	48.50	25,673
2025-05-21	49.75	49.75	49.75	49.75	0
2025-05-20	49.75	49.75	49.75	49.75	0
2025-05-19	49.75	49.75	49.75	49.75	0
2025-05-16	48.50	49.75	48.50	49.75	21,621
2025-05-15	48.50	52.00	48.50	48.50	8,427
2025-05-14	48.50	48.50	47.00	48.50	11,588
2025-05-13	58.50	58.50	46.50	48.50	82,600
2025-05-12	56.00	56.00	56.00	56.00	2,147
2025-05-09	56.00	56.00	56.00	56.00	0
2025-05-08	56.00	56.00	56.00	56.00	1,190
2025-05-07	56.00	56.00	56.00	56.00	0
2025-05-06	57.50	57.50	56.00	56.00	8,501
2025-05-05	55.00	55.00	55.00	55.00	0
2025-05-02	50.00	59.00	50.00	57.50	83,720
2025-05-01	50.00	50.00	50.00	50.00	9,431
2025-04-30	50.00	50.00	50.00	50.00	80
2025-04-29	52.50	56.00	56.00	56.00	32,317
2025-04-28	52.50	52.50	52.50	52.50	7,066
2025-04-25	53.50	53.50	50.00	52.50	75
2025-04-24	52.50	52.50	52.50	52.50	4,435
2025-04-23	48.00	52.50	48.00	52.50	10,351
2025-04-22	48.00	48.00	48.00	48.00	4,074
2025-04-21	48.00	48.00	48.00	48.00	0
2025-04-18	48.00	48.00	48.00	48.00	0
2025-04-17	48.00	48.00	48.00	48.00	0
2025-04-16	48.00	48.00	48.00	48.00	0
2025-04-15	48.00	48.00	48.00	48.00	0
2025-04-14	48.00	48.00	48.00	48.00	0
2025-04-11	48.00	48.00	48.00	48.00	413
2025-04-10	47.00	48.00	47.00	48.00	23,274
2025-04-09	49.50	49.50	47.00	47.00	4,001
2025-04-08	49.50	45.40	45.40	49.50	5,163
2025-04-07	49.50	49.50	49.50	49.50	0
2025-04-04	50.00	50.00	49.50	49.50	286,173
2025-04-03	52.50	52.50	50.00	50.00	35,840
2025-04-02	47.00	54.50	47.00	53.00	25,034
2025-04-01	47.00	47.00	47.00	47.00	0
2025-03-31	47.00	47.00	47.00	47.00	0
2025-03-28	51.00	51.00	45.50	47.00	49,756
2025-03-27	51.00	51.00	51.00	51.00	35,000
2025-03-26	51.00	51.00	51.00	51.00	0
2025-03-25	50.00	51.00	50.00	51.00	35
2025-03-24	50.00	50.00	50.00	50.00	0
2025-03-21	50.50	50.50	50.00	50.00	0
2025-03-20	50.50	50.50	50.50	50.50	0
2025-03-19	51.00	51.00	50.50	50.50	5,460
2025-03-18	51.00	51.00	51.00	51.00	2
2025-03-17	49.80	51.00	49.80	51.00	1,790
2025-03-14	54.00	54.00	51.00	51.00	16,131
2025-03-13	58.00	58.00	54.00	54.00	9,470
2025-03-12	58.00	58.50	58.00	58.00	9,668
2025-03-11	58.00	58.00	58.00	58.00	0
2025-03-10	58.00	58.00	58.00	58.00	2,863
2025-03-07	59.50	59.50	58.00	58.00	14,400
2025-03-06	59.50	59.50	59.50	59.50	13,123
2025-03-05	59.50	59.50	59.50	59.50	37,639
2025-03-04	56.00	66.00	59.50	59.50	82,840
2025-03-03	55.00	55.00	55.00	55.00	97,614
2025-02-28	48.50	60.50	48.50	55.00	194,808
2025-02-27	45.50	48.50	45.00	48.50	428,396
2025-02-26	41.00	41.00	41.00	41.00	14,442
2025-02-25	41.00	41.00	41.00	41.00	27
2025-02-24	41.00	41.00	41.00	41.00	0
2025-02-21	41.00	41.00	41.00	41.00	338
2025-02-20	41.50	41.50	41.00	41.00	10,004
2025-02-19	41.50	41.50	41.50	41.50	0
2025-02-18	41.50	41.50	41.50	41.50	0
2025-02-17	41.50	41.50	39.20	41.50	19
2025-02-14	41.50	41.50	41.50	41.50	0
2025-02-13	41.50	41.50	41.50	41.50	0
2025-02-12	42.00	42.00	41.50	41.50	13,770
2025-02-11	42.00	44.00	41.00	44.00	45,016
2025-02-10	41.00	40.00	40.00	40.00	72,050
2025-02-07	41.00	41.00	41.00	41.00	0
2025-02-06	41.00	41.00	41.00	41.00	0
2025-02-05	41.00	41.00	41.00	41.00	6,000
2025-02-04	41.00	41.00	41.00	41.00	0
2025-02-03	41.00	41.00	41.00	41.00	0
2025-01-31	41.00	41.00	41.00	41.00	2
2025-01-30	41.00	40.00	40.00	40.00	10,458
2025-01-29	41.00	41.00	41.00	41.00	0
2025-01-28	41.00	41.00	41.00	41.00	10,815
2025-01-27	41.00	41.00	41.00	41.00	123,246
2025-01-24	41.00	41.00	41.00	41.00	0
2025-01-23	41.00	41.00	41.00	41.00	30
2025-01-22	41.00	41.00	41.00	41.00	0
2025-01-21	41.00	41.00	41.00	41.00	5,177
2025-01-20	41.00	41.00	41.00	41.00	0
2025-01-17	41.00	41.00	41.00	41.00	90,000
2025-01-16	43.00	43.00	41.00	41.00	25,816
2025-01-15	43.50	43.50	43.00	43.00	0
2025-01-14	43.50	43.50	41.60	43.50	19,029
2025-01-13	43.50	43.50	43.50	43.50	0
2025-01-10	43.50	43.50	43.50	43.50	0
2025-01-09	45.00	45.00	43.50	43.50	8,946
2025-01-08	45.00	45.00	45.00	45.00	0
2025-01-07	40.50	45.00	40.50	45.00	8,769
2025-01-06	40.50	40.50	40.50	40.50	0
2025-01-03	40.50	40.50	40.50	40.50	0
2025-01-02	40.50	40.50	40.50	40.50	0
2025-01-01	40.50	40.50	40.50	40.50	0
2024-12-31	40.50	40.50	40.50	40.50	2
2024-12-30	40.50	40.50	40.50	40.50	20
2024-12-27	40.50	40.50	40.50	40.50	0
2024-12-26	40.50	40.50	40.50	40.50	0
2024-12-25	40.50	40.50	40.50	40.50	0
2024-12-24	40.50	40.50	40.50	40.50	36
2024-12-23	40.50	40.50	40.50	40.50	10,000
2024-12-20	40.50	40.50	40.50	40.50	0
2024-12-19	40.50	40.50	40.50	40.50	0
2024-12-18	40.50	40.50	40.50	40.50	10,048
2024-12-17	40.50	40.50	40.50	40.50	0
2024-12-16	40.50	40.50	40.50	40.50	5,000
2024-12-13	40.50	40.50	40.50	40.50	0
2024-12-12	40.50	40.50	40.50	40.50	0
2024-12-11	40.50	40.50	40.50	40.50	174,750
2024-12-10	42.00	42.00	40.50	40.50	0
2024-12-09	42.00	42.00	42.00	42.00	0
2024-12-06	40.50	42.00	40.50	42.00	11,762
2024-12-05	41.40	41.40	40.00	40.50	19
2024-12-04	42.00	42.00	40.50	40.50	90
2024-12-03	42.50	45.00	45.00	45.00	28,351
2024-12-02	42.50	42.50	42.50	42.50	0
2024-11-29	42.50	42.50	42.50	42.50	0
2024-11-28	42.50	42.50	42.50	42.50	0
2024-11-27	43.50	43.50	43.50	43.50	0
2024-11-26	47.00	46.00	46.00	46.00	11,099
2024-11-25	51.00	51.00	47.00	47.00	14,002
2024-11-22	51.00	51.00	51.00	51.00	0
2024-11-21	51.00	51.00	51.00	51.00	0
2024-11-20	51.00	51.00	51.00	51.00	1,850
2024-11-19	51.00	51.00	51.00	51.00	998
2024-11-18	51.00	51.00	51.00	51.00	0
2024-11-15	51.10	51.10	51.00	51.00	3,951
2024-11-14	51.10	51.10	51.10	51.10	89
2024-11-13	51.10	51.10	51.10	51.10	0
2024-11-12	51.10	51.10	51.10	51.10	0
2024-11-11	51.10	51.10	51.10	51.10	0
2024-11-08	51.10	51.10	51.10	51.10	0
2024-11-07	51.10	51.10	51.10	51.10	200
2024-11-06	51.50	51.50	51.50	51.50	1,830
2024-11-05	51.50	51.50	51.50	51.50	404
2024-11-04	51.50	51.50	51.50	51.50	441
2024-11-01	51.50	51.50	51.50	51.50	0
2024-10-31	51.50	51.50	51.50	51.50	1,700
2024-10-30	51.50	51.50	51.50	51.50	0
2024-10-29	53.00	53.00	52.50	52.50	11,050
2024-10-28	53.00	53.00	53.00	53.00	400
2024-10-25	53.00	53.00	53.00	53.00	0
2024-10-24	53.00	53.00	53.00	53.00	0
2024-10-23	53.00	53.00	53.00	53.00	0
2024-10-22	53.00	53.00	53.00	53.00	0
2024-10-21	53.00	53.00	53.00	53.00	81
2024-10-18	53.00	53.00	53.00	53.00	0
2024-10-17	53.00	53.00	53.00	53.00	440
2024-10-16	53.00	53.00	53.00	53.00	0
2024-10-15	53.00	53.00	53.00	53.00	0
2024-10-14	53.00	53.00	53.00	53.00	0
2024-10-11	53.00	53.00	53.00	53.00	10,008
2024-10-10	53.00	53.00	53.00	53.00	1,008
2024-10-09	52.00	53.00	52.00	53.00	0
2024-10-08	53.00	53.00	53.00	53.00	9
2024-10-07	53.00	53.00	53.00	53.00	27,102
2024-10-04	53.00	53.00	53.00	53.00	116
2024-10-03	53.00	53.00	53.00	53.00	173
2024-10-02	53.00	53.00	53.00	53.00	9,170
2024-10-01	52.50	53.00	52.50	53.00	2,080
2024-09-30	47.00	52.50	47.00	52.50	17,721
2024-09-27	46.50	47.00	46.50	47.00	7,975
2024-09-26	46.50	46.50	46.50	46.50	2,503
2024-09-25	41.50	46.50	41.50	46.50	71,706
2024-09-24	38.00	46.50	38.00	41.50	86,498
2024-09-23	35.00	35.00	35.00	35.00	0
2024-09-20	35.00	35.00	35.00	35.00	6,500
2024-09-19	34.50	35.00	34.50	35.00	0
2024-09-18	35.00	35.00	35.00	35.00	9,366
2024-09-17	35.00	35.00	35.00	35.00	0
2024-09-16	35.00	35.00	35.00	35.00	0
2024-09-13	35.00	35.00	35.00	35.00	0
2024-09-12	35.00	35.00	35.00	35.00	0
2024-09-11	35.00	35.00	35.00	35.00	0
2024-09-10	35.00	35.00	35.00	35.00	0
2024-09-09	35.00	35.00	35.00	35.00	0
2024-09-06	35.00	35.00	35.00	35.00	0
2024-09-05	33.50	35.00	33.50	35.00	1,250
2024-09-04	34.00	34.00	34.00	34.00	7,134
2024-09-03	34.00	34.00	34.00	34.00	14,288
2024-09-02	34.00	34.00	34.00	34.00	0
2024-08-30	34.00	34.00	34.00	34.00	0
2024-08-29	34.00	34.00	34.00	34.00	0
2024-08-28	34.00	34.00	34.00	34.00	0
2024-08-27	34.00	34.00	34.00	34.00	10
2024-08-26	34.00	34.00	34.00	34.00	0
2024-08-23	34.00	34.00	34.00	34.00	0
2024-08-22	34.00	34.00	34.00	34.00	21
2024-08-21	34.00	34.00	34.00	34.00	0
2024-08-20	34.00	34.00	34.00	34.00	0
2024-08-19	34.00	34.00	34.00	34.00	0
2024-08-16	36.50	36.50	33.50	34.00	34,700
2024-08-15	36.50	36.50	36.50	36.50	0
2024-08-14	36.50	36.50	36.50	36.50	0
2024-08-13	36.50	36.50	36.50	36.50	0
2024-08-12	36.50	36.50	36.50	36.50	0
2024-08-09	37.00	37.00	36.50	36.50	3,835
2024-08-08	37.00	37.00	37.00	37.00	0
2024-08-07	37.00	37.00	37.00	37.00	0
2024-08-06	37.00	37.00	37.00	37.00	0
2024-08-05	37.00	37.00	37.00	37.00	0
2024-08-02	37.00	37.00	37.00	37.00	4
2024-08-01	37.00	37.00	37.00	37.00	1
2024-07-31	37.00	37.00	37.00	37.00	0
2024-07-30	37.00	37.00	37.00	37.00	0
2024-07-29	37.00	37.00	37.00	37.00	0
2024-07-26	37.00	37.00	37.00	37.00	21
2024-07-25	37.00	37.00	37.00	37.00	253
2024-07-24	37.00	37.00	37.00	37.00	10
2024-07-23	37.00	37.00	37.00	37.00	0
2024-07-22	37.00	37.00	37.00	37.00	0
2024-07-19	36.50	37.00	36.50	37.00	0
2024-07-18	37.00	37.00	37.00	37.00	0
2024-07-17	37.00	37.00	37.00	37.00	0
2024-07-16	37.00	37.00	37.00	37.00	11
2024-07-15	37.00	37.00	37.00	37.00	4
2024-07-12	37.00	37.00	37.00	37.00	0
2024-07-11	37.00	37.00	37.00	37.00	0
2024-07-10	37.00	37.00	37.00	37.00	50
2024-07-09	37.00	37.00	37.00	37.00	31
2024-07-08	37.00	37.00	37.00	37.00	3,835
2024-07-05	37.00	37.00	37.00	37.00	0
2024-07-04	33.00	38.00	33.00	37.00	32,467
2024-07-03	33.00	33.00	33.00	33.00	0
2024-07-02	33.50	33.50	33.00	33.00	215
2024-07-01	33.50	33.50	33.50	33.50	0
2024-06-28	33.50	33.50	33.50	33.50	0
2024-06-27	33.50	33.50	33.50	33.50	0
2024-06-26	33.50	33.50	33.50	33.50	396
2024-06-25	33.50	33.50	33.50	33.50	14
2024-06-24	33.50	33.50	33.50	33.50	485
2024-06-21	33.50	33.50	33.50	33.50	0
2024-06-20	33.50	33.50	33.50	33.50	9,000
2024-06-19	33.50	33.50	33.50	33.50	0
2024-06-18	33.50	33.50	33.50	33.50	61
2024-06-17	33.50	33.50	33.50	33.50	270
2024-06-14	33.50	33.50	33.50	33.50	0
2024-06-13	33.50	33.50	33.50	33.50	6
2024-06-12	33.50	33.50	33.50	33.50	0
2024-06-11	33.50	33.50	33.50	33.50	0
2024-06-10	33.50	33.50	33.50	33.50	0
2024-06-07	33.50	33.50	33.50	33.50	0
2024-06-06	33.50	33.50	33.50	33.50	0
2024-06-05	33.00	33.50	33.00	33.50	0
2024-06-04	33.00	33.00	33.00	33.00	22
2024-06-03	33.00	33.00	33.00	33.00	0
2024-05-31	33.00	33.00	33.00	33.00	20,000
2024-05-30	33.00	33.00	33.00	33.00	61
2024-05-29	33.00	33.00	33.00	33.00	0
2024-05-28	33.00	35.80	33.00	33.00	1,452
2024-05-27	33.00	33.00	33.00	33.00	0
2024-05-24	33.00	33.00	33.00	33.00	442
2024-05-23	34.50	34.50	33.00	33.00	4,874
2024-05-22	36.50	35.00	34.50	34.50	29,648
2024-05-21	36.50	36.50	36.50	36.50	0
2024-05-20	36.50	36.50	36.50	36.50	0
2024-05-17	36.50	36.50	36.50	36.50	0
2024-05-16	37.50	37.50	36.50	36.50	6,561
2024-05-15	36.50	39.50	36.50	37.50	29,169
2024-05-14	35.00	35.00	35.00	35.00	7,000
2024-05-13	35.00	35.00	35.00	35.00	0
2024-05-10	35.00	35.00	35.00	35.00	417
2024-05-09	35.00	35.00	35.00	35.00	8
2024-05-08	35.00	35.00	35.00	35.00	0
2024-05-07	35.00	35.00	35.00	35.00	0
2024-05-06	35.00	35.00	35.00	35.00	0
2024-05-03	35.00	35.00	35.00	35.00	0
2024-05-02	35.00	35.00	35.00	35.00	0
2024-05-01	35.00	35.00	35.00	35.00	0
2024-04-30	35.00	35.00	35.00	35.00	0
2024-04-29	35.00	35.00	35.00	35.00	300
2024-04-26	35.00	35.00	35.00	35.00	0
2024-04-25	37.50	37.50	35.00	35.00	7,588
2024-04-24	37.50	37.50	37.50	37.50	200
2024-04-23	43.00	44.50	37.50	37.50	30,171
2024-04-22	41.50	41.50	41.50	41.50	0
2024-04-19	41.50	41.50	41.50	41.50	358
2024-04-18	43.50	43.50	41.50	41.50	18,203
2024-04-17	43.50	43.50	43.50	43.50	0
2024-04-16	45.00	45.00	43.50	43.50	5,510
2024-04-15	45.00	45.00	45.00	45.00	0
2024-04-12	45.00	46.80	45.00	45.00	158
2024-04-11	45.00	45.00	45.00	45.00	89
2024-04-10	45.00	45.00	45.00	45.00	21
2024-04-09	45.00	46.80	45.00	45.00	2
2024-04-08	45.00	45.00	45.00	45.00	0
2024-04-05	45.00	45.00	45.00	45.00	15
2024-04-04	46.00	46.00	45.00	45.00	2,645
2024-04-03	46.00	46.00	46.00	46.00	0
2024-04-02	45.20	46.00	45.20	46.00	2,172
2024-04-01	46.00	46.00	46.00	46.00	0
2024-03-29	46.00	46.00	46.00	46.00	0
2024-03-28	46.00	46.00	44.20	46.00	20
2024-03-27	46.00	46.00	46.00	46.00	0
2024-03-26	46.00	46.00	46.00	46.00	417
2024-03-25	46.00	46.00	46.00	46.00	0
2024-03-22	46.00	46.00	46.00	46.00	65
2024-03-21	46.00	46.00	46.00	46.00	0
2024-03-20	46.00	46.00	46.00	46.00	4,046
2024-03-19	46.00	46.00	46.00	46.00	550,221
2024-03-18	44.50	46.00	42.00	46.00	17,543
2024-03-15	43.50	44.50	41.20	44.50	3,689
2024-03-14	37.00	43.50	37.00	43.50	22,972
2024-03-13	36.00	37.00	36.00	37.00	2,272
2024-03-12	36.00	36.00	36.00	36.00	356,041
2024-03-11	32.50	36.00	34.00	36.00	21,085
2024-03-08	34.00	34.00	34.00	34.00	2,618
2024-03-07	34.00	34.00	34.00	34.00	0
2024-03-06	34.00	34.00	34.00	34.00	0
2024-03-05	34.00	34.00	34.00	34.00	0
2024-03-04	33.00	34.80	34.00	34.80	623
2024-03-01	33.00	33.00	33.00	33.00	0
2024-02-29	30.20	33.00	30.20	33.00	4,700
2024-02-28	33.40	34.50	30.20	30.20	31,624
2024-02-27	25.50	37.00	37.00	37.00	339,859
2024-02-26	21.50	21.50	21.50	21.50	0
2024-02-23	21.50	21.50	21.50	21.50	0
2024-02-22	21.50	21.50	21.50	21.50	0
2024-02-21	21.50	21.50	21.50	21.50	45
2024-02-20	21.50	21.50	21.50	21.50	15,000
2024-02-19	21.50	21.50	21.50	21.50	182
2024-02-16	21.00	21.50	21.00	21.50	0
2024-02-15	21.00	21.00	21.00	21.00	296
2024-02-14	21.00	21.00	21.00	21.00	0
2024-02-13	21.00	21.00	21.00	21.00	182
2024-02-12	21.00	21.00	21.00	21.00	4
2024-02-09	21.00	21.00	21.00	21.00	0
2024-02-08	21.00	21.00	21.00	21.00	0
2024-02-07	21.00	21.00	21.00	21.00	0
2024-02-06	21.00	21.00	21.00	21.00	9,026
2024-02-05	21.00	21.00	21.00	21.00	0
2024-02-02	21.00	21.00	21.00	21.00	0
2024-02-01	21.00	21.00	21.00	21.00	0
2024-01-31	20.50	21.50	20.50	21.50	0
2024-01-30	20.50	21.00	20.50	21.00	0
2024-01-29	20.50	21.00	20.50	21.00	25,000
2024-01-26	20.50	20.60	20.50	20.50	52,000
2024-01-25	20.50	20.50	20.50	20.50	0
2024-01-24	20.00	20.50	20.00	20.50	15,000
2024-01-23	20.00	20.00	20.00	20.00	34,504
2024-01-22	20.00	20.00	20.00	20.00	0
2024-01-19	20.00	20.00	20.00	20.00	0
2024-01-18	20.00	20.00	20.00	20.00	0
2024-01-17	20.00	20.00	20.00	20.00	0
2024-01-16	20.00	20.00	20.00	20.00	28
2024-01-15	20.00	20.00	20.00	20.00	16,758
2024-01-12	20.00	20.00	20.00	20.00	0
2024-01-11	20.00	20.00	20.00	20.00	0
2024-01-10	20.00	20.00	20.00	20.00	0
2024-01-09	20.00	20.00	20.00	20.00	3,925
2024-01-08	20.00	20.00	20.00	20.00	0
2024-01-05	20.00	20.00	20.00	20.00	0
2024-01-04	20.00	20.00	20.00	20.00	0
2024-01-03	20.00	20.00	20.00	20.00	183
2024-01-02	20.00	20.00	20.00	20.00	0
2024-01-01	20.00	20.00	20.00	20.00	0
2023-12-29	20.00	20.00	20.00	20.00	0
2023-12-28	20.00	21.80	20.00	20.00	276
2023-12-27	20.00	20.00	20.00	20.00	4
2023-12-26	20.00	20.00	20.00	20.00	0
2023-12-25	20.00	20.00	20.00	20.00	0
2023-12-22	20.00	20.00	20.00	20.00	0
2023-12-21	20.00	20.00	20.00	20.00	0
2023-12-20	20.00	20.00	20.00	20.00	0
2023-12-19	20.00	20.00	20.00	20.00	0
2023-12-18	20.00	20.00	20.00	20.00	0
2023-12-15	20.00	20.00	20.00	20.00	0
2023-12-14	20.00	20.00	20.00	20.00	0
2023-12-13	20.00	20.00	20.00	20.00	0
2023-12-12	20.00	20.00	20.00	20.00	0
2023-12-11	20.00	20.00	20.00	20.00	0
2023-12-08	19.00	20.00	19.00	19.00	0
2023-12-07	19.00	19.00	19.00	19.00	25,000
2023-12-06	20.50	20.50	19.00	19.00	36,059
2023-12-05	20.50	20.50	20.00	20.50	5,182
2023-12-04	20.50	20.50	20.50	20.50	2,316
2023-12-01	20.00	20.50	20.00	20.50	4,403
2023-11-30	20.50	20.50	20.50	20.50	0
2023-11-29	20.50	20.50	20.50	20.50	0
2023-11-28	20.50	20.50	20.50	20.50	0
2023-11-27	20.50	20.50	20.50	20.50	0
2023-11-24	20.50	20.50	20.50	20.50	0
2023-11-23	20.50	20.50	20.50	20.50	5,185
2023-11-22	20.50	20.50	20.50	20.50	0
2023-11-21	20.50	20.50	20.50	20.50	744
2023-11-20	20.50	20.50	20.50	20.50	22
2023-11-17	20.50	20.50	20.50	20.50	0
2023-11-16	18.50	21.00	18.50	20.50	217,119
2023-11-15	18.50	18.50	18.50	18.50	0
2023-11-14	18.50	18.50	18.50	18.50	0
2023-11-13	18.50	18.50	18.50	18.50	0
2023-11-10	18.50	18.50	18.50	18.50	19,016
2023-11-09	18.50	18.50	18.50	18.50	5,000
2023-11-08	18.50	18.50	18.50	18.50	10,000
2023-11-07	18.50	18.50	18.50	18.50	0
2023-11-06	18.00	18.50	18.00	18.50	50,925
2023-11-03	18.00	18.00	18.00	18.00	0
2023-11-02	20.50	20.50	18.50	18.50	55,000
2023-11-01	20.50	20.50	20.50	20.50	3,815
2023-10-31	20.50	20.50	20.50	20.50	20,000
2023-10-30	20.50	20.50	20.50	20.50	0
2023-10-27	20.50	20.50	20.50	20.50	0
2023-10-26	20.50	20.50	20.50	20.50	0
2023-10-25	20.50	20.50	20.50	20.50	15,000
2023-10-24	20.50	20.50	20.50	20.50	170,000
2023-10-23	20.50	21.20	21.20	21.20	3,100
2023-10-20	20.50	20.50	20.50	20.50	0
2023-10-19	20.50	20.50	19.75	20.50	823
2023-10-18	20.50	20.50	20.50	20.50	0
2023-10-17	20.50	20.50	20.50	20.50	15,000
2023-10-16	20.50	20.50	20.50	20.50	0
2023-10-13	20.50	20.50	20.50	20.50	0
2023-10-12	20.50	20.50	20.50	20.50	0
2023-10-11	20.50	20.50	20.50	20.50	0
2023-10-10	24.00	24.00	20.50	20.50	98,764
2023-10-09	24.00	24.00	24.00	24.00	0
2023-10-06	24.00	24.00	24.00	24.00	0
2023-10-05	24.00	24.00	24.00	24.00	1,944
2023-10-04	24.00	24.00	24.00	24.00	75
2023-10-03	24.00	24.00	24.00	24.00	15,000
2023-10-02	28.00	28.00	24.00	24.00	23,365
2023-09-29	28.00	28.00	28.00	28.00	0
2023-09-28	30.00	30.00	28.00	28.00	0
2023-09-27	28.00	28.00	28.00	28.00	17
2023-09-26	28.00	28.00	28.00	28.00	0
2023-09-25	28.00	28.00	28.00	28.00	0
2023-09-22	28.00	28.00	28.00	28.00	0
2023-09-21	28.00	28.00	28.00	28.00	0
2023-09-20	28.00	28.00	28.00	28.00	0
2023-09-19	28.00	28.20	28.20	28.20	3,000
2023-09-18	30.00	30.00	28.00	28.00	0
2023-09-15	28.00	28.00	28.00	28.00	0
2023-09-14	28.00	28.00	28.00	28.00	22
2023-09-13	28.00	28.00	28.00	28.00	0
2023-09-12	28.00	28.00	28.00	28.00	75
2023-09-11	28.00	28.00	28.00	28.00	0
2023-09-08	28.00	28.00	28.00	28.00	0
2023-09-07	28.00	28.00	28.00	28.00	0
2023-09-06	29.00	29.00	28.00	28.00	2,020
2023-09-05	28.50	28.80	28.80	28.80	5,000
2023-09-04	28.50	28.50	28.50	28.50	0
2023-09-01	28.50	28.50	28.50	28.50	0
2023-08-31	28.50	28.50	28.50	28.50	0
2023-08-30	28.50	28.50	28.50	28.50	0
2023-08-29	28.50	28.50	28.50	28.50	19,254
2023-08-28	28.50	28.50	28.50	28.50	0
2023-08-25	28.50	28.50	28.50	28.50	0
2023-08-24	28.50	28.50	28.50	28.50	132,016
2023-08-23	29.00	29.00	28.50	28.50	75
2023-08-22	29.00	29.00	29.00	29.00	31,758
2023-08-21	30.50	30.50	29.00	29.00	31,591
2023-08-18	30.50	30.50	30.50	30.50	0
2023-08-17	30.50	30.50	30.50	30.50	0
2023-08-16	30.50	30.50	30.50	30.50	0
2023-08-15	30.50	30.50	30.50	30.50	0
2023-08-14	33.50	33.50	30.00	30.50	29,129
2023-08-11	33.50	33.50	33.50	33.50	0
2023-08-10	33.50	33.50	33.50	33.50	333
2023-08-09	33.50	33.50	33.50	33.50	0
2023-08-08	33.50	33.50	33.50	33.50	0
2023-08-07	33.50	33.50	33.50	33.50	1,677
2023-08-04	33.50	33.50	33.50	33.50	333
2023-08-03	33.50	33.50	33.50	33.50	0
2023-08-02	33.50	33.50	33.50	33.50	25
2023-08-01	33.50	33.50	33.50	33.50	0
2023-07-31	33.50	33.50	33.50	33.50	0
2023-07-28	34.00	34.00	33.50	33.50	0
2023-07-27	34.00	34.00	34.00	34.00	0
2023-07-26	34.00	34.00	34.00	34.00	0
2023-07-25	34.00	34.00	34.00	34.00	0
2023-07-24	34.50	34.50	34.00	34.00	3,564
2023-07-21	35.00	35.00	34.50	34.50	6,668
2023-07-20	35.00	35.00	35.00	35.00	9,722
2023-07-19	35.00	35.00	35.00	35.00	0
2023-07-18	36.00	36.00	35.00	35.00	10,000
2023-07-17	36.50	36.50	36.00	36.00	1,944
2023-07-14	36.50	36.50	36.00	36.00	6,481
2023-07-13	36.00	36.00	36.00	36.00	70,584
2023-07-12	37.50	37.50	36.00	36.00	21,853
2023-07-11	37.50	37.50	37.50	37.50	0
2023-07-10	37.50	37.50	37.50	37.50	0
2023-07-07	37.00	37.50	36.50	37.50	10,000
2023-07-06	37.50	37.50	37.00	37.00	23
2023-07-05	39.00	39.00	37.50	37.50	5,000
2023-07-04	39.00	39.00	39.00	39.00	4,025
2023-07-03	40.00	40.00	39.00	39.00	10
2023-06-30	40.00	40.00	40.00	40.00	23
2023-06-29	40.00	40.00	40.00	40.00	0
2023-06-28	40.00	40.00	40.00	40.00	0
2023-06-27	40.00	40.00	40.00	40.00	5,109
2023-06-26	40.50	41.00	40.50	40.50	18,799
2023-06-23	40.50	40.50	40.50	40.50	0
2023-06-22	39.50	40.50	39.50	40.50	6,668
2023-06-21	31.50	39.50	31.50	39.50	18,078
2023-06-20	25.50	32.50	25.50	31.50	30,000
2023-06-19	25.50	25.50	25.50	25.50	1,441
2023-06-16	23.50	26.20	26.20	26.20	92,774
2023-06-15	23.50	23.50	23.50	23.50	0
2023-06-14	22.50	23.50	22.50	23.50	10,000
2023-06-13	22.50	22.50	22.50	22.50	0
2023-06-12	23.00	23.00	22.50	22.50	16,203
2023-06-09	23.00	23.00	23.00	23.00	722
2023-06-08	23.00	23.00	23.00	23.00	0
2023-06-07	23.00	25.20	25.20	23.00	324
2023-06-06	23.00	23.00	23.00	23.00	0
2023-06-05	23.00	23.00	23.00	23.00	0
2023-06-02	23.00	23.00	23.00	23.00	3
2023-06-01	23.00	23.00	23.00	23.00	0
2023-05-31	23.00	23.00	23.00	23.00	0
2023-05-30	22.00	23.00	22.00	23.00	29,451
2023-05-29	22.00	22.00	22.00	22.00	0
2023-05-26	21.00	22.00	21.00	22.00	20,000
2023-05-25	21.50	21.50	21.50	21.50	0
2023-05-24	23.00	23.00	20.50	21.50	9,585
2023-05-23	27.50	27.50	23.00	23.00	22,500
2023-05-22	27.00	27.50	27.00	27.50	0
2023-05-19	27.00	27.00	27.00	27.00	0
2023-05-18	25.00	27.40	25.00	27.00	7,200
2023-05-17	25.00	25.00	25.00	25.00	0
2023-05-16	25.00	25.00	25.00	25.00	7
2023-05-15	25.00	25.00	25.00	25.00	744
2023-05-12	25.00	25.00	25.00	25.00	14
2023-05-11	25.00	25.00	25.00	25.00	0
2023-05-10	25.00	25.00	25.00	25.00	0
2023-05-09	25.00	25.00	25.00	25.00	0
2023-05-08	25.00	25.00	25.00	25.00	0
2023-05-05	25.00	25.00	25.00	25.00	0
2023-05-04	25.00	25.00	25.00	25.00	0
2023-05-03	25.00	25.00	25.00	25.00	6,125
2023-05-02	25.00	25.00	25.00	25.00	0
2023-05-01	25.00	25.00	25.00	25.00	0
2023-04-28	25.00	25.00	25.00	25.00	6,125
2023-04-27	25.00	25.00	25.00	25.00	4
2023-04-26	25.00	25.00	25.00	25.00	0
2023-04-25	26.50	26.50	25.00	25.00	557
2023-04-24	26.50	26.50	26.50	26.50	0
2023-04-21	26.50	27.20	26.50	26.50	9,500
2023-04-20	26.50	26.50	26.50	26.50	0
2023-04-19	29.50	29.50	26.50	26.50	1,296
2023-04-18	30.50	30.50	29.50	29.50	0
2023-04-17	30.50	30.50	30.50	30.50	0
2023-04-14	30.50	30.50	30.50	30.50	100
2023-04-13	30.50	30.50	30.50	30.50	0
2023-04-12	30.50	30.50	30.50	30.50	0
2023-04-11	32.50	32.50	30.50	30.50	453
2023-04-10	32.50	32.50	32.50	32.50	0
2023-04-07	32.50	32.50	32.50	32.50	0
2023-04-06	32.50	32.50	32.50	32.50	0
2023-04-05	32.50	32.50	32.50	32.50	12,962
2023-04-04	32.50	32.50	32.50	32.50	7,812
2023-04-03	32.50	32.50	32.50	32.50	12,962
2023-03-31	32.50	32.50	32.50	32.50	0
2023-03-30	36.00	36.00	32.50	32.50	12,962
2023-03-29	36.00	36.00	36.00	36.00	0
2023-03-28	36.00	36.00	36.00	36.00	12,962
2023-03-27	36.00	36.00	36.00	36.00	3,641
2023-03-24	36.00	36.00	36.00	36.00	1,363
2023-03-23	36.00	36.00	36.00	36.00	0
2023-03-22	36.00	36.00	36.00	36.00	4,537
2023-03-21	36.00	36.00	36.00	36.00	0
2023-03-20	36.00	36.00	36.00	36.00	0
2023-03-17	38.50	38.50	36.00	36.00	7,647
2023-03-16	38.50	38.50	38.50	38.50	0
2023-03-15	38.50	38.50	38.50	38.50	0
2023-03-14	38.50	38.50	38.50	38.50	0
2023-03-13	38.50	38.50	38.50	38.50	0
2023-03-10	38.50	38.50	38.50	38.50	3,289
2023-03-09	38.50	38.50	38.50	38.50	0
2023-03-08	38.50	38.50	38.50	38.50	6,025
2023-03-07	38.50	38.50	38.50	38.50	0
2023-03-06	38.50	38.50	38.50	38.50	5
2023-03-03	38.50	38.50	38.50	38.50	0
2023-03-02	38.50	38.50	38.50	38.50	0
2023-03-01	38.50	38.50	38.50	38.50	0
2023-02-28	38.50	38.50	38.50	38.50	0
2023-02-27	38.50	38.50	38.50	38.50	0
2023-02-24	41.00	41.00	38.50	38.50	0
2023-02-23	38.50	38.50	38.50	38.50	0
2023-02-22	38.50	38.50	38.50	38.50	140,000
2023-02-21	38.50	38.50	38.50	38.50	0
2023-02-20	38.50	38.50	38.50	38.50	1,971
2023-02-17	41.00	41.00	38.50	38.50	13,000
2023-02-16	41.00	41.00	41.00	41.00	0
2023-02-15	40.50	41.00	40.50	41.00	50,825
2023-02-14	40.50	40.50	40.50	40.50	0
2023-02-13	40.00	40.50	40.00	40.50	9,744
2023-02-10	37.50	40.00	34.00	40.00	62,385
2023-02-09	49.85	49.85	49.85	49.85	1,500
2023-02-08	49.85	49.85	49.85	49.85	0
2023-02-07	49.85	49.85	49.85	49.85	0
2023-02-06	49.85	49.85	49.85	49.85	0
2023-02-03	49.85	49.85	49.85	49.85	1,500
2023-02-02	49.85	49.85	49.85	49.85	0
2023-02-01	51.50	51.50	49.85	49.85	1,500
2023-01-31	51.50	51.50	51.50	51.50	5,000
2023-01-30	51.50	51.50	51.50	51.50	0
2023-01-27	51.50	51.50	51.50	51.50	0
2023-01-26	51.50	51.50	51.50	51.50	0
2023-01-25	51.50	51.50	51.50	51.50	0
2023-01-24	51.10	52.50	51.10	51.50	1,800
2023-01-23	52.50	52.50	52.50	52.50	2,500
2023-01-20	52.50	52.50	52.50	52.50	0
2023-01-19	52.50	52.50	52.50	52.50	0
2023-01-18	52.50	52.50	52.50	52.50	12
2023-01-17	52.50	52.50	51.10	52.50	506
2023-01-16	53.75	54.00	52.50	52.50	1,503
2023-01-13	54.00	54.00	54.00	54.00	0
2023-01-12	54.00	54.00	54.00	54.00	0
2023-01-11	54.00	54.00	54.00	54.00	0
2023-01-10	54.00	54.00	54.00	54.00	0
2023-01-09	53.75	54.00	53.75	54.00	0
2023-01-06	54.00	54.00	54.00	54.00	91
2023-01-05	54.00	54.00	54.00	54.00	0
2023-01-04	54.00	54.00	54.00	54.00	0
2023-01-03	54.00	54.00	54.00	54.00	0
2023-01-02	54.00	54.00	54.00	54.00	0
2022-12-30	54.00	54.00	54.00	54.00	0
2022-12-29	54.00	54.00	54.00	54.00	0
2022-12-28	54.00	54.00	54.00	54.00	0
2022-12-27	54.00	54.00	54.00	54.00	0
2022-12-26	54.00	54.00	54.00	54.00	0
2022-12-23	54.00	54.00	54.00	54.00	2,184
2022-12-22	54.00	54.00	54.00	54.00	0
2022-12-21	54.00	54.00	54.00	54.00	0
2022-12-20	54.00	54.00	54.00	54.00	32,468
2022-12-19	54.00	54.00	54.00	54.00	1,000
2022-12-16	54.00	54.00	54.00	54.00	0
2022-12-15	54.00	54.00	53.75	54.00	0
2022-12-14	54.00	54.00	54.00	54.00	0
2022-12-13	54.00	54.00	54.00	54.00	0
2022-12-12	54.00	54.00	54.00	54.00	72
2022-12-09	54.00	54.00	54.00	54.00	0
2022-12-08	54.00	54.00	54.00	54.00	182
2022-12-07	54.00	54.00	54.00	54.00	91
2022-12-06	54.00	54.00	54.00	54.00	0
2022-12-05	54.00	54.00	54.00	54.00	2,484
2022-12-02	54.00	54.00	54.00	54.00	440
2022-12-01	54.00	54.00	54.00	54.00	0
2022-11-30	54.00	54.00	54.00	54.00	0
2022-11-29	54.00	54.00	54.00	54.00	0
2022-11-28	60.00	60.00	54.00	54.00	24,500
2022-11-25	60.00	60.00	60.00	60.00	0
2022-11-24	60.00	60.00	60.00	60.00	0
2022-11-23	60.00	60.00	60.00	60.00	0
2022-11-22	60.00	60.00	60.00	60.00	0
2022-11-21	60.00	60.00	60.00	60.00	0
2022-11-18	60.00	60.00	60.00	60.00	0
2022-11-17	60.00	60.00	60.00	60.00	0
2022-11-16	60.00	60.00	60.00	60.00	0
2022-11-15	59.00	60.00	59.00	60.00	7
2022-11-14	59.00	60.00	59.00	60.00	0
2022-11-11	60.00	60.00	60.00	60.00	10
2022-11-10	59.00	60.00	59.00	60.00	6,615
2022-11-09	59.00	59.00	59.00	59.00	652
2022-11-08	61.50	61.50	56.50	59.00	41,169
2022-11-07	61.50	61.50	60.50	61.50	0
2022-11-04	67.50	67.50	61.50	61.50	5,500
2022-11-03	67.50	67.50	67.50	67.50	0
2022-11-02	67.50	67.50	67.50	67.50	0
2022-11-01	67.50	67.50	67.50	67.50	0
2022-10-31	67.50	67.50	67.50	67.50	0
2022-10-28	67.50	67.50	67.50	67.50	0
2022-10-27	67.50	67.50	67.50	67.50	0
2022-10-26	67.50	67.50	67.50	67.50	33
2022-10-25	67.50	67.50	67.50	67.50	0
2022-10-24	67.50	67.50	67.50	67.50	0
2022-10-21	67.50	67.50	67.50	67.50	0
2022-10-20	67.50	67.50	67.50	67.50	0
2022-10-19	67.50	67.50	67.50	67.50	0
2022-10-18	67.50	67.50	67.50	67.50	0
2022-10-17	67.50	67.50	67.50	67.50	7
2022-10-14	67.50	67.50	67.50	67.50	0
2022-10-13	67.50	67.50	67.50	67.50	0
2022-10-12	67.50	67.50	67.50	67.50	0
2022-10-11	67.50	67.50	67.50	67.50	0
2022-10-10	67.50	67.50	67.50	67.50	149
2022-10-07	67.50	67.50	67.50	67.50	0
2022-10-06	67.50	67.50	67.50	67.50	0
2022-10-05	67.50	67.50	67.50	67.50	0
2022-10-04	67.50	67.50	67.50	67.50	5,000
2022-10-03	67.50	67.50	67.50	67.50	17
2022-09-30	67.50	67.50	67.50	67.50	0
2022-09-29	67.50	67.50	67.50	67.50	1,200
2022-09-28	67.50	67.50	67.50	67.50	10
2022-09-27	67.50	67.50	67.50	67.50	0
2022-09-26	67.50	67.50	67.50	67.50	0
2022-09-23	67.50	67.50	67.50	67.50	0
2022-09-22	67.50	67.50	67.50	67.50	0
2022-09-21	80.50	80.50	63.50	67.50	40,010
2022-09-20	83.50	83.50	83.50	83.50	0
2022-09-19	83.50	83.50	83.50	83.50	0
2022-09-16	83.50	83.50	83.50	83.50	1,000
2022-09-15	83.50	83.50	83.50	83.50	0
2022-09-14	83.50	83.50	83.50	83.50	0
2022-09-13	83.50	83.50	83.50	83.50	0
2022-09-12	83.50	83.50	83.50	83.50	0
2022-09-09	83.50	83.50	83.50	83.50	0
2022-09-08	83.50	83.50	83.50	83.50	121
2022-09-07	83.50	83.50	83.50	83.50	0
2022-09-06	83.50	83.50	83.50	83.50	20
2022-09-05	83.50	83.50	83.50	83.50	0
2022-09-02	83.50	83.50	83.50	83.50	0
2022-09-01	83.50	83.50	83.50	83.50	12
2022-08-31	83.50	83.50	83.50	83.50	0
2022-08-30	83.50	83.50	83.50	83.50	0
2022-08-29	83.50	83.50	83.50	83.50	0
2022-08-26	83.50	83.50	83.50	83.50	2
2022-08-25	83.50	83.50	83.50	83.50	0
2022-08-24	83.50	83.50	83.50	83.50	50,010
2022-08-23	81.50	83.50	81.50	83.50	15,558
2022-08-22	81.50	81.50	81.50	81.50	616
2022-08-19	81.50	81.50	81.50	81.50	14
2022-08-18	81.50	81.50	81.50	81.50	0
2022-08-17	81.50	81.50	81.50	81.50	0
2022-08-16	81.50	81.50	81.50	81.50	0
2022-08-15	81.50	81.50	81.50	81.50	0
2022-08-12	82.50	82.50	80.00	81.50	0
2022-08-11	81.50	81.50	81.50	81.50	0
2022-08-10	86.00	86.00	81.50	81.50	201,864
2022-08-09	86.00	86.00	86.00	86.00	0
2022-08-08	87.50	88.00	86.00	86.00	10,922
2022-08-05	89.00	89.00	87.50	87.50	2,243
2022-08-04	93.50	95.00	95.00	95.00	7,717
2022-08-03	93.50	93.50	93.50	93.50	0
2022-08-02	97.25	97.25	93.50	93.50	7,283
2022-08-01	97.25	97.25	95.00	97.25	693
2022-07-29	97.25	97.25	97.25	97.25	98
2022-07-28	96.00	97.25	96.00	97.25	0
2022-07-27	96.00	96.00	96.00	96.00	0
2022-07-26	97.00	97.00	96.00	96.00	1,500
2022-07-25	97.00	97.00	97.00	97.00	0
2022-07-22	98.00	98.00	97.00	97.00	1,000
2022-07-21	98.00	98.00	98.00	98.00	0
2022-07-20	98.00	98.00	98.00	98.00	190
2022-07-19	113.50	97.00	97.00	98.00	23,582
2022-07-18	113.50	113.50	113.50	113.50	1,385
2022-07-15	113.50	113.50	113.50	113.50	0
2022-07-14	113.50	113.50	113.50	113.50	0
2022-07-13	113.50	113.50	113.50	113.50	0
2022-07-12	113.50	113.50	113.50	113.50	5
2022-07-11	115.00	115.00	113.50	113.50	4,417
2022-07-08	115.00	115.00	115.00	115.00	86
2022-07-07	115.00	115.00	115.00	115.00	0
2022-07-06	115.00	115.00	115.00	115.00	0
2022-07-05	115.00	115.00	115.00	115.00	0
2022-07-04	115.00	115.00	115.00	115.00	130
2022-07-01	115.00	115.00	115.00	115.00	0
2022-06-30	115.00	115.00	115.00	115.00	0
2022-06-29	115.00	115.00	115.00	115.00	0
2022-06-28	115.00	115.00	115.00	115.00	0
2022-06-27	115.00	115.00	112.00	115.00	0
2022-06-24	115.00	115.00	115.00	115.00	0
2022-06-23	115.00	115.00	115.00	115.00	0
2022-06-22	117.00	117.00	115.00	115.00	3,144
2022-06-21	117.00	117.00	117.00	117.00	877
2022-06-20	118.00	118.00	117.00	117.00	4,080
2022-06-17	118.00	118.00	118.00	118.00	0
2022-06-16	118.00	118.00	118.00	118.00	0
2022-06-15	118.00	118.00	118.00	118.00	0
2022-06-14	118.00	118.00	118.00	118.00	0
2022-06-13	118.00	118.00	118.00	118.00	0
2022-06-10	118.00	118.00	118.00	118.00	0
2022-06-09	118.00	118.00	118.00	118.00	0
2022-06-08	118.00	118.00	118.00	118.00	84
2022-06-07	118.00	118.00	118.00	118.00	0
2022-06-06	118.00	118.00	118.00	118.00	0
2022-06-03	118.00	118.00	118.00	118.00	0
2022-06-02	118.00	118.00	118.00	118.00	0
2022-06-01	118.00	118.00	118.00	118.00	0
2022-05-31	118.00	118.00	118.00	118.00	0
2022-05-30	118.00	118.00	118.00	118.00	0
2022-05-27	118.00	118.00	118.00	118.00	5,073
2022-05-26	118.00	118.00	118.00	118.00	16,202
2022-05-25	118.00	118.00	118.00	118.00	0
2022-05-24	118.00	118.00	118.00	118.00	749
2022-05-23	117.00	118.00	117.00	118.00	16,964
2022-05-20	117.00	117.00	117.00	117.00	0
2022-05-19	117.00	117.00	117.00	117.00	0
2022-05-18	117.00	117.00	117.00	117.00	1,000
2022-05-17	117.00	117.00	114.00	117.00	350
2022-05-16	117.00	117.00	117.00	117.00	585
2022-05-13	117.00	117.00	117.00	117.00	15,000
2022-05-12	120.50	121.00	117.00	117.00	60,000
2022-05-11	121.00	121.00	121.00	121.00	26,321
2022-05-10	121.50	121.50	121.00	121.00	9,584
2022-05-09	121.50	121.50	121.50	121.50	14,581
2022-05-06	120.00	121.50	120.00	121.50	31,422
2022-05-05	120.00	120.00	120.00	120.00	0
2022-05-04	120.00	120.00	120.00	120.00	3,321
2022-05-03	124.50	124.50	120.00	120.00	11,270
2022-05-02	124.50	124.50	124.50	124.50	0
2022-04-29	124.50	124.50	124.50	124.50	0
2022-04-28	125.50	125.50	124.50	124.50	3,000
2022-04-27	125.50	125.50	125.50	125.50	125
2022-04-26	125.50	125.50	125.50	125.50	395
2022-04-25	131.50	131.50	125.50	125.50	13,000
2022-04-22	123.50	131.50	123.50	131.50	11,284
2022-04-21	123.50	123.50	123.50	123.50	1,667
2022-04-20	124.50	124.50	123.50	123.50	4,223
2022-04-19	126.00	126.00	123.00	124.50	3,617
2022-04-18	126.00	126.00	126.00	126.00	0
2022-04-15	126.00	126.00	126.00	126.00	0
2022-04-14	113.00	126.00	113.00	126.00	60,397
2022-04-13	105.00	117.50	105.00	116.00	265,257
2022-04-12	103.00	106.00	106.00	106.00	1,728
2022-04-11	103.00	103.00	103.00	103.00	0
2022-04-08	103.00	103.00	103.00	103.00	98
2022-04-07	103.00	103.00	103.00	103.00	0
2022-04-06	103.00	103.00	103.00	103.00	3,925
2022-04-05	105.50	105.50	103.00	103.00	8,513
2022-04-04	105.50	105.50	105.50	105.50	16,233
2022-04-01	105.50	105.50	105.50	105.50	0
2022-03-31	106.00	106.50	104.00	105.50	8,815
2022-03-30	106.50	106.50	106.50	106.50	0
2022-03-29	106.00	106.50	104.00	106.50	0
2022-03-28	106.50	106.50	106.50	106.50	0
2022-03-25	106.50	106.50	106.50	106.50	0
2022-03-24	106.50	106.50	106.50	106.50	0
2022-03-23	106.50	106.50	106.50	106.50	0
2022-03-22	106.50	106.50	106.50	106.50	3,561
2022-03-21	106.50	106.50	106.50	106.50	0
2022-03-18	106.50	106.50	106.50	106.50	0
2022-03-17	106.50	106.50	106.50	106.50	0
2022-03-16	109.00	109.00	106.50	106.50	3,751
2022-03-15	109.00	109.00	109.00	109.00	0
2022-03-14	109.00	109.00	109.00	109.00	0
2022-03-11	110.50	110.50	109.00	109.00	6,500
2022-03-10	110.50	110.50	110.50	110.50	5,000
2022-03-09	110.50	110.50	110.50	110.50	6,438
2022-03-08	106.00	110.50	106.00	110.50	39,702
2022-03-07	106.00	106.00	106.00	106.00	2,682
2022-03-04	106.00	106.00	106.00	106.00	0
2022-03-03	106.00	106.00	106.00	106.00	472
2022-03-02	106.00	106.00	106.00	106.00	304
2022-03-01	106.00	106.00	106.00	106.00	0
2022-02-28	106.00	106.00	106.00	106.00	0
2022-02-25	106.00	106.00	106.00	106.00	210,000
2022-02-24	102.50	106.00	102.50	106.00	29,300
2022-02-23	102.50	102.50	102.50	102.50	400
2022-02-22	102.50	102.50	102.50	102.50	0
2022-02-21	102.50	103.50	101.00	102.50	21
2022-02-18	102.50	102.50	102.50	102.50	20,000
2022-02-17	102.50	102.50	102.50	102.50	0
2022-02-16	102.50	102.50	102.50	102.50	0
2022-02-15	102.50	102.50	102.50	102.50	0
2022-02-14	103.50	103.50	102.50	102.50	52,038
2022-02-11	103.50	103.50	103.50	103.50	0
2022-02-10	103.50	103.50	103.50	103.50	0
2022-02-09	103.50	103.50	103.50	103.50	0
2022-02-08	103.50	103.50	103.50	103.50	0
2022-02-07	103.50	103.50	103.50	103.50	0
2022-02-04	103.50	103.50	103.50	103.50	0
2022-02-03	103.50	103.50	103.50	103.50	14
2022-02-02	103.50	103.50	103.50	103.50	0
2022-02-01	103.50	103.50	103.50	103.50	0
2022-01-31	103.50	103.50	103.50	103.50	0
2022-01-28	103.50	103.50	103.50	103.50	14
2022-01-27	106.00	106.00	103.50	103.50	8,031
2022-01-26	106.00	106.00	103.00	106.00	3,241
2022-01-25	106.00	106.00	106.00	106.00	2,326
2022-01-24	106.00	106.00	106.00	106.00	1,950
2022-01-21	106.00	106.00	106.00	106.00	1,000
2022-01-20	106.00	106.00	106.00	106.00	0
2022-01-19	106.00	106.00	106.00	106.00	876
2022-01-18	106.00	106.00	106.00	106.00	2,402
2022-01-17	106.00	106.00	106.00	106.00	284
2022-01-14	106.00	106.00	106.00	106.00	2,676
2022-01-13	106.00	109.00	109.00	109.00	192
2022-01-12	106.00	106.00	106.00	106.00	40,019
2022-01-11	106.00	106.00	106.00	106.00	961
2022-01-10	106.00	109.00	109.00	109.00	2,038
2022-01-07	106.00	106.00	103.00	106.00	0
2022-01-06	106.00	106.00	106.00	106.00	42,101
2022-01-05	104.00	106.00	102.50	106.00	10,938
2022-01-04	115.50	115.50	104.00	104.00	36,405
2022-01-03	115.50	115.50	115.50	115.50	0
2021-12-31	115.50	115.50	115.50	115.50	3,204
2021-12-30	115.50	115.50	114.50	115.50	100
2021-12-29	115.50	115.50	115.50	115.50	2,522
2021-12-28	115.50	115.50	115.50	115.50	0
2021-12-27	115.50	115.50	115.50	115.50	0
2021-12-24	115.50	115.50	115.50	115.50	0
2021-12-23	115.50	115.50	115.50	115.50	2,165
2021-12-22	115.50	115.50	115.50	115.50	0
2021-12-21	116.00	116.00	115.50	115.50	72,595
2021-12-20	116.00	116.00	116.00	116.00	0
2021-12-17	116.00	118.00	118.00	118.00	10
2021-12-16	116.00	116.00	116.00	116.00	5,000
2021-12-15	119.00	122.00	122.00	122.00	14,596
2021-12-14	119.00	119.00	119.00	119.00	2,863
2021-12-13	117.50	119.00	117.50	119.00	11,402
2021-12-10	123.00	123.00	117.50	117.50	25,305
2021-12-09	123.00	123.00	123.00	123.00	0
2021-12-08	123.00	123.00	118.00	123.00	1,213
2021-12-07	123.00	123.00	123.00	123.00	153
2021-12-06	123.00	123.00	123.00	123.00	1,917
2021-12-03	123.00	123.00	123.00	123.00	0
2021-12-02	123.00	123.00	123.00	123.00	0
2021-12-01	123.00	123.00	118.00	123.00	0
2021-11-30	123.00	123.00	123.00	123.00	0
2021-11-29	123.00	123.00	123.00	123.00	1,872
2021-11-26	123.00	123.00	123.00	123.00	514
2021-11-25	123.00	123.00	123.00	123.00	0
2021-11-24	121.00	123.00	118.00	123.00	3,257
2021-11-23	121.00	121.00	121.00	121.00	812
2021-11-22	121.00	121.00	121.00	121.00	0
2021-11-19	121.00	121.00	121.00	121.00	1,256
2021-11-18	121.00	121.00	121.00	121.00	2,000
2021-11-17	121.00	121.00	121.00	121.00	0
2021-11-16	121.00	121.00	121.00	121.00	7,146
2021-11-15	121.00	121.00	121.00	121.00	2,341
2021-11-12	121.00	121.00	121.00	121.00	11,374
2021-11-11	123.00	120.00	120.00	120.00	17,502
2021-11-10	123.00	123.00	123.00	123.00	3,073
2021-11-09	123.00	123.00	123.00	123.00	1,610
2021-11-08	123.00	128.00	128.00	123.00	2,131
2021-11-05	123.00	123.00	123.00	123.00	0
2021-11-04	123.00	123.00	123.00	123.00	5,817
2021-11-03	123.00	123.00	123.00	123.00	813
2021-11-02	123.00	123.00	123.00	123.00	81
2021-11-01	123.00	123.00	123.00	123.00	1,622
2021-10-29	123.00	123.00	123.00	123.00	0
2021-10-28	123.00	123.00	123.00	123.00	0
2021-10-27	123.00	123.00	123.00	123.00	0
2021-10-26	124.00	124.00	123.00	123.00	2,201
2021-10-25	125.00	125.00	125.00	125.00	11,176
2021-10-22	125.00	125.00	125.00	125.00	0
2021-10-21	125.00	125.00	125.00	125.00	3,000
2021-10-20	126.00	128.00	128.00	128.00	2,298
2021-10-19	126.00	126.00	126.00	126.00	153
2021-10-18	126.00	126.00	126.00	126.00	8,785
2021-10-15	126.00	126.00	122.00	126.00	100
2021-10-14	126.00	126.00	126.00	126.00	0
2021-10-13	122.00	122.00	122.00	126.00	72
2021-10-12	126.00	126.00	126.00	126.00	2,193
2021-10-11	126.00	126.00	126.00	126.00	1,671
2021-10-08	126.00	126.00	126.00	126.00	0
2021-10-07	126.00	126.00	126.00	126.00	1,639
2021-10-06	125.00	126.00	125.00	126.00	1,551
2021-10-05	122.50	126.00	122.00	125.00	26,100
2021-10-04	122.50	122.50	121.00	122.50	10,500
2021-10-01	122.50	122.50	122.50	122.50	898
2021-09-30	122.50	122.50	122.50	122.50	0
2021-09-29	122.50	122.50	122.50	122.50	0
2021-09-28	126.00	125.00	125.00	125.00	63,058
2021-09-27	123.50	126.00	123.50	126.00	8,093
2021-09-24	123.50	123.50	122.00	123.50	8,982
2021-09-23	123.50	123.50	123.50	123.50	2,000
2021-09-22	123.50	123.50	123.50	123.50	0
2021-09-21	123.50	123.50	123.50	123.50	0
2021-09-20	123.50	123.50	123.50	123.50	0
2021-09-17	123.50	123.50	123.50	123.50	0
2021-09-16	123.50	123.50	123.50	123.50	60,000
2021-09-15	123.50	123.50	123.50	123.50	6,149
2021-09-14	123.50	123.50	123.50	123.50	0
2021-09-13	123.50	123.50	123.50	123.50	1,817
2021-09-10	123.50	123.50	123.50	123.50	0
2021-09-09	123.50	123.50	123.50	123.50	0
2021-09-08	123.50	123.50	123.50	123.50	2,854
2021-09-07	123.50	123.50	123.50	123.50	0
2021-09-06	123.50	123.50	123.50	123.50	0
2021-09-03	123.50	123.50	123.50	123.50	0
2021-09-02	123.50	123.50	123.50	123.50	12,528
2021-09-01	123.50	123.50	123.50	123.50	0
2021-08-31	123.50	123.50	123.50	123.50	0
2021-08-30	123.50	123.50	123.50	123.50	0
2021-08-27	123.50	123.50	123.50	123.50	0
2021-08-26	123.50	123.50	123.50	123.50	0
2021-08-25	123.50	123.50	123.50	123.50	0
2021-08-24	123.50	123.50	123.50	123.50	0
2021-08-23	126.00	126.00	123.50	123.50	0
2021-08-20	126.00	126.00	126.00	126.00	0
2021-08-19	126.00	126.00	126.00	126.00	4,500
2021-08-18	126.00	126.00	126.00	126.00	1,296
2021-08-17	123.50	126.00	123.50	126.00	3,444
2021-08-16	126.00	126.00	122.50	123.50	6,805
2021-08-13	126.00	126.00	126.00	126.00	0
2021-08-12	122.50	127.00	125.00	126.00	12,748
2021-08-11	122.50	122.50	122.50	122.50	0
2021-08-10	113.50	122.50	113.50	122.50	28,000
2021-08-09	113.50	113.50	110.00	113.50	0
2021-08-06	112.50	112.50	112.50	112.50	0
2021-08-05	112.50	112.50	112.50	112.50	12,357
2021-08-04	112.50	112.50	112.50	112.50	8,018
2021-08-03	112.50	112.50	112.50	112.50	7,778
2021-08-02	115.00	115.00	112.50	112.50	15,267
2021-07-30	115.00	115.00	115.00	115.00	0
2021-07-29	117.00	117.00	115.00	115.00	0
2021-07-28	117.00	117.00	117.00	117.00	1,944
2021-07-27	120.00	120.00	116.50	117.00	3,600
2021-07-26	120.00	120.00	120.00	120.00	0
2021-07-23	119.00	120.00	119.00	120.00	5,000
2021-07-22	119.00	119.00	119.00	119.00	0
2021-07-21	117.50	118.00	118.00	119.00	32,944
2021-07-20	120.00	120.00	119.00	119.00	18,077
2021-07-19	141.50	141.50	115.50	120.00	40,864
2021-07-16	156.00	156.00	135.00	141.50	35,236
2021-07-15	156.00	156.00	156.00	156.00	0
2021-07-14	156.00	156.00	156.00	156.00	0
2021-07-13	156.00	156.00	156.00	156.00	0
2021-07-12	156.00	156.00	156.00	156.00	0
2021-07-09	156.00	156.00	156.00	156.00	0
2021-07-08	156.00	156.00	153.00	156.00	0
2021-07-07	156.00	156.00	153.00	156.00	0
2021-07-06	156.00	156.00	156.00	156.00	323
2021-07-05	156.00	156.00	153.00	156.00	0
2021-07-02	156.00	156.00	156.00	156.00	83,826
2021-07-01	154.50	156.00	153.00	156.00	5,807
2021-06-30	156.00	156.00	156.00	156.00	39,037
2021-06-29	156.50	157.00	156.50	156.50	3,888
2021-06-28	156.50	157.50	154.00	156.50	93,392

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