Intelligent Ultrasound Share History

Intelligent Ultrasound Share Price history. The following table shows end-of-day data IUG historical share prices for Intelligent Ultrasound, 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.

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

Date	Open	High	Low	Close	Volume
2025-02-19	12.88	12.88	12.88	12.88	0
2025-02-18	12.88	12.88	12.88	12.88	0
2025-02-17	12.88	12.88	12.88	12.88	62,594
2025-02-14	12.88	12.88	12.75	12.88	3,761
2025-02-13	12.88	12.88	12.88	12.88	405,650
2025-02-12	12.88	12.88	12.88	12.88	12,815
2025-02-11	12.88	12.88	12.88	12.88	2,868
2025-02-10	12.88	12.88	12.80	12.88	233,268
2025-02-07	12.88	13.25	12.80	13.25	244,289
2025-02-06	12.88	12.88	12.88	12.88	13
2025-02-05	12.88	13.00	12.88	12.88	27,071
2025-02-04	12.88	12.88	12.75	12.88	141,109
2025-02-03	12.88	12.88	12.88	12.88	35,355
2025-01-31	12.88	12.88	12.88	12.88	138,551
2025-01-30	12.88	12.88	12.75	12.75	8,854
2025-01-29	12.88	12.88	12.88	12.88	77,735
2025-01-28	12.80	12.88	12.75	12.88	548,710
2025-01-27	12.85	12.85	12.75	12.75	303,986
2025-01-24	12.85	12.90	12.85	12.85	164,095
2025-01-23	12.75	12.85	12.75	12.85	1,040,505
2025-01-22	12.85	12.85	12.85	12.85	1,000
2025-01-21	12.85	12.85	12.75	12.85	44,754
2025-01-20	12.85	12.85	12.85	12.85	93,596
2025-01-17	12.75	12.85	12.75	12.85	163,204
2025-01-16	12.75	12.75	12.75	12.75	10,000
2025-01-15	12.75	12.75	12.75	12.75	301,510
2025-01-14	12.75	12.75	12.75	12.75	94,865
2025-01-13	12.75	12.75	12.75	12.75	12,541
2025-01-10	12.75	12.75	12.75	12.75	170,652
2025-01-09	12.75	12.75	12.60	12.75	195,219
2025-01-08	12.75	12.75	12.60	12.75	136,925
2025-01-07	12.75	12.70	12.70	12.70	142,039
2025-01-06	12.75	12.75	12.70	12.75	110,734
2025-01-03	12.75	12.75	12.75	12.75	2,253
2025-01-02	12.75	12.75	12.70	12.75	99,854
2025-01-01	12.75	12.75	12.75	12.75	0
2024-12-31	12.75	12.75	12.70	12.75	25,057
2024-12-30	12.75	12.75	12.70	12.75	220,454
2024-12-27	13.00	13.00	12.70	12.70	224,353
2024-12-26	12.75	12.75	12.75	12.75	0
2024-12-25	12.75	12.75	12.75	12.75	0
2024-12-24	12.75	12.75	12.70	12.75	22,742
2024-12-23	12.70	12.75	12.70	12.70	480,316
2024-12-20	12.58	12.75	12.58	12.75	615,147
2024-12-19	12.75	12.75	12.58	12.58	5,561,717
2024-12-18	11.13	11.13	11.13	11.13	57,670
2024-12-17	10.88	11.20	10.88	11.20	499,324
2024-12-16	10.88	10.88	10.88	10.88	75,709
2024-12-13	10.88	11.50	10.88	10.88	13,640
2024-12-12	10.88	10.88	10.88	10.88	20,253
2024-12-11	10.75	10.88	10.75	10.88	74,411
2024-12-10	10.75	10.75	10.75	10.75	73,428
2024-12-09	11.75	11.75	10.75	10.75	314,061
2024-12-06	12.00	12.00	11.75	11.75	217,725
2024-12-05	11.60	12.00	11.60	12.00	309,633
2024-12-04	12.00	12.00	11.60	11.60	224,288
2024-12-03	12.00	12.00	11.75	12.00	142,916
2024-12-02	12.00	12.00	12.00	12.00	76,622
2024-11-29	12.00	12.00	12.00	12.00	6,564
2024-11-28	12.00	12.00	11.88	12.00	252,945
2024-11-27	12.00	12.00	11.50	12.00	321,654
2024-11-26	11.50	11.50	11.50	11.50	156,113
2024-11-25	11.63	12.00	11.50	11.50	56,889
2024-11-22	11.75	12.00	12.00	12.00	122,074
2024-11-21	11.63	11.80	11.63	11.75	223,010
2024-11-20	11.80	11.80	11.50	11.63	301,916
2024-11-19	11.50	11.50	11.50	11.50	190,369
2024-11-18	11.50	11.50	11.50	11.50	25,332
2024-11-15	11.50	11.50	11.50	11.50	5,016
2024-11-14	11.50	11.50	11.50	11.50	10,500
2024-11-13	11.50	11.50	11.50	11.50	182,063
2024-11-12	11.50	11.50	11.50	11.50	67,789
2024-11-11	11.50	11.50	11.50	11.50	23,941
2024-11-08	11.75	11.25	11.25	11.25	55,208
2024-11-07	11.50	11.75	11.50	11.75	143,076
2024-11-06	11.50	11.50	11.50	11.50	27,443
2024-11-05	11.50	11.50	11.50	11.50	33,217
2024-11-04	11.50	11.50	11.50	11.50	4,570
2024-11-01	11.30	11.50	11.25	11.50	258,547
2024-10-31	11.25	11.25	11.25	11.25	43,780
2024-10-30	11.25	11.25	11.25	11.25	4,382
2024-10-29	11.38	11.38	11.25	11.25	9,103
2024-10-28	11.38	11.38	11.38	11.38	147,657
2024-10-25	11.38	11.38	11.38	11.38	25,000
2024-10-24	11.38	11.38	11.38	11.38	21,280
2024-10-23	11.38	11.38	11.38	11.38	110,278
2024-10-22	11.38	11.38	11.38	11.38	80,000
2024-10-21	10.88	11.38	10.88	11.38	174,329
2024-10-18	10.63	10.88	10.63	10.88	48,995
2024-10-17	10.38	10.63	10.38	10.63	40,000
2024-10-16	10.38	10.38	10.38	10.38	26,435
2024-10-15	10.90	10.90	10.38	10.38	168,917
2024-10-14	10.90	10.90	10.90	10.90	43,834
2024-10-11	10.90	10.90	10.90	10.90	500
2024-10-10	11.25	11.25	10.90	10.90	78,625
2024-10-09	11.63	11.63	11.25	11.25	235,047
2024-10-08	11.00	11.75	11.00	11.63	785,697
2024-10-07	11.00	11.00	11.00	11.00	105,493
2024-10-04	10.63	11.00	10.63	11.00	94,323
2024-10-03	10.63	10.63	10.63	10.63	11,935
2024-10-02	10.25	10.50	10.50	10.50	100,000
2024-10-01	10.25	11.50	10.25	10.25	403,950
2024-09-30	10.25	10.38	10.25	10.25	110,544
2024-09-27	10.25	10.25	10.25	10.25	51,533
2024-09-26	10.25	10.25	10.25	10.25	0
2024-09-25	10.25	10.25	10.25	10.25	9,596
2024-09-24	10.25	10.25	10.25	10.25	50,000
2024-09-23	10.25	10.25	10.25	10.25	64,152
2024-09-20	10.25	10.25	10.25	10.25	200,857
2024-09-19	10.25	10.25	10.25	10.25	83,868
2024-09-18	10.25	10.25	10.25	10.25	118,482
2024-09-17	10.25	10.25	10.25	10.25	103,923
2024-09-16	10.25	10.25	10.25	10.25	49,751
2024-09-13	10.25	10.25	10.25	10.25	27,541
2024-09-12	10.25	10.25	10.25	10.25	29,789
2024-09-11	10.25	10.25	10.25	10.25	140,025
2024-09-10	10.25	10.25	10.25	10.25	0
2024-09-09	10.25	10.25	10.25	10.25	0
2024-09-06	10.25	10.25	10.25	10.25	61,000
2024-09-05	10.05	10.25	10.05	10.25	90,000
2024-09-04	10.50	10.50	9.93	10.05	165,874
2024-09-03	10.25	10.25	10.25	10.25	2,076
2024-09-02	10.63	10.63	10.25	10.25	105,973
2024-08-30	10.63	10.63	10.63	10.63	575
2024-08-29	10.63	10.63	10.63	10.63	9,932
2024-08-28	10.63	10.63	10.63	10.63	40,029
2024-08-27	10.13	10.63	10.13	10.63	152,031
2024-08-26	10.13	10.13	10.13	10.13	0
2024-08-23	10.13	10.13	10.13	10.13	4,978
2024-08-22	10.25	10.25	10.13	10.13	23,620
2024-08-21	10.75	10.75	10.13	10.25	126,211
2024-08-20	10.75	10.75	10.75	10.75	39,364
2024-08-19	10.75	10.75	10.75	10.75	195,422
2024-08-16	10.75	10.88	10.75	10.75	135,382
2024-08-15	10.25	11.75	10.25	10.75	1,249,871
2024-08-14	10.00	10.25	9.50	10.25	484,251
2024-08-13	10.63	10.63	10.63	10.63	20,813
2024-08-12	10.63	10.63	10.63	10.63	48,289
2024-08-09	10.25	10.63	10.25	10.63	220,000
2024-08-08	10.50	10.63	10.25	10.25	284,083
2024-08-07	10.38	10.50	10.38	10.50	178,630
2024-08-06	10.50	10.88	10.00	10.38	164,972
2024-08-05	10.50	11.00	10.50	10.50	194,216
2024-08-02	10.88	10.50	10.50	10.50	382,065
2024-08-01	10.88	10.88	10.50	10.88	120,001
2024-07-31	10.88	10.88	10.50	10.88	74,346
2024-07-30	10.88	10.88	10.50	10.50	345,139
2024-07-29	10.50	10.88	10.50	10.88	174,344
2024-07-26	10.50	10.50	10.50	10.50	15,048
2024-07-25	10.50	10.50	10.50	10.50	85,142
2024-07-24	10.50	10.50	10.50	10.50	287,100
2024-07-23	10.50	10.50	10.50	10.50	352,051
2024-07-22	10.88	10.50	10.45	10.50	453,851
2024-07-19	11.25	11.50	10.15	10.88	1,098,899
2024-07-18	7.25	11.20	10.25	11.00	7,359,448
2024-07-17	7.25	7.25	7.25	7.25	2,080
2024-07-16	7.25	7.25	7.25	7.25	52,950
2024-07-15	7.00	7.25	7.00	7.25	123,311
2024-07-12	7.15	7.15	7.00	7.00	186,579
2024-07-11	7.00	7.15	7.00	7.15	131,048
2024-07-10	7.00	7.00	7.00	7.00	20
2024-07-09	7.00	7.00	7.00	7.00	51,273
2024-07-08	7.00	7.14	6.75	7.00	230,851
2024-07-05	7.00	7.25	7.00	7.00	183,971
2024-07-04	7.00	7.00	7.00	7.00	1,750
2024-07-03	7.00	7.00	7.00	7.00	45,417
2024-07-02	7.00	7.00	7.00	7.00	4,301
2024-07-01	7.00	7.00	7.00	7.00	24,870
2024-06-28	7.00	7.50	7.50	7.50	12,269
2024-06-27	7.00	7.00	7.00	7.00	0
2024-06-26	7.00	7.00	7.00	7.00	0
2024-06-25	7.50	7.60	7.00	7.00	82,517
2024-06-24	7.50	7.50	7.50	7.50	1,992
2024-06-21	7.50	7.50	7.50	7.50	32,596
2024-06-20	7.75	7.75	7.50	7.50	56,887
2024-06-19	7.75	7.75	7.75	7.75	54
2024-06-18	7.75	7.75	7.75	7.75	20,912
2024-06-17	7.75	7.75	7.75	7.75	50,062
2024-06-14	7.75	7.75	7.75	7.75	18,136
2024-06-13	7.60	7.86	7.50	7.75	440,071
2024-06-12	7.50	7.60	7.40	7.60	181,916
2024-06-11	7.75	7.75	7.75	7.75	189,978
2024-06-10	8.25	8.25	7.75	7.75	201,995
2024-06-07	8.25	8.25	8.25	8.25	56,787
2024-06-06	8.25	8.25	8.25	8.25	4,103
2024-06-05	8.25	8.25	8.25	8.25	127,909
2024-06-04	8.25	8.25	8.25	8.25	4,688
2024-06-03	8.50	8.50	8.25	8.25	261,332
2024-05-31	8.50	8.50	8.50	8.50	29,062
2024-05-30	8.25	8.50	8.25	8.50	91,020
2024-05-29	8.25	8.25	8.25	8.25	97,841
2024-05-28	8.25	8.25	8.25	8.25	25,394
2024-05-27	8.25	8.25	8.25	8.25	0
2024-05-24	8.15	8.25	8.15	8.25	450,291
2024-05-23	8.15	8.15	8.15	8.15	80,156
2024-05-22	8.15	8.15	8.15	8.15	25,495
2024-05-21	8.15	8.15	8.15	8.15	7,531
2024-05-20	8.40	8.50	8.15	8.15	424,696
2024-05-17	8.35	8.60	8.35	8.60	75,428
2024-05-16	8.75	8.75	8.35	8.35	233,900
2024-05-15	8.75	8.75	8.75	8.75	36,236
2024-05-14	8.75	8.75	8.34	8.75	44,448
2024-05-13	8.40	8.34	8.34	8.34	356,173
2024-05-10	8.25	8.50	8.25	8.40	31,137
2024-05-09	8.25	8.25	8.25	8.25	33,973
2024-05-08	8.25	8.25	8.25	8.25	16,448
2024-05-07	8.50	8.50	8.25	8.25	96,956
2024-05-06	8.25	8.25	8.25	8.25	0
2024-05-03	8.25	8.25	8.25	8.25	711
2024-05-02	8.40	8.40	8.00	8.25	281,194
2024-05-01	9.25	8.10	8.00	8.00	1,652,101
2024-04-30	8.85	8.85	8.75	8.75	69,325
2024-04-29	8.85	8.34	8.34	8.34	10,900
2024-04-26	8.85	8.85	8.85	8.85	30,109
2024-04-25	9.00	9.20	8.75	9.20	208,921
2024-04-24	9.20	9.20	8.75	8.75	109,837
2024-04-23	9.00	8.50	8.50	8.50	104,427
2024-04-22	9.00	9.00	8.50	9.00	130,696
2024-04-19	9.00	8.50	8.34	8.50	29,394
2024-04-18	9.25	9.50	8.75	8.75	49,852
2024-04-17	9.25	9.25	9.25	9.25	51,409
2024-04-16	9.15	9.25	9.15	9.25	15,250
2024-04-15	9.00	10.00	9.50	9.50	401,035
2024-04-12	9.50	10.00	10.00	10.00	50,045
2024-04-11	9.50	9.50	9.50	9.50	66,295
2024-04-10	10.00	10.00	9.50	9.50	62,553
2024-04-09	9.50	9.50	9.50	9.50	1,618
2024-04-08	9.50	9.50	9.50	9.50	16,840
2024-04-05	10.00	10.00	9.50	9.50	21,740
2024-04-04	9.76	9.76	9.50	9.50	73,132
2024-04-03	9.50	9.50	9.50	9.50	156,002
2024-04-02	9.50	9.50	9.50	9.50	73,231
2024-04-01	9.50	9.50	9.50	9.50	0
2024-03-29	9.50	9.50	9.50	9.50	0
2024-03-28	9.75	9.75	9.25	9.50	132,355
2024-03-27	9.75	9.75	9.75	9.75	15,866
2024-03-26	9.75	9.75	9.75	9.75	61,945
2024-03-25	9.75	10.50	9.75	9.75	47,329
2024-03-22	10.50	10.50	9.75	9.75	242,875
2024-03-21	10.50	10.50	10.50	10.50	1,442
2024-03-20	11.00	11.00	10.50	10.50	184,197
2024-03-19	9.75	11.25	11.00	11.00	407,801
2024-03-18	9.50	9.75	9.50	9.75	110,985
2024-03-15	9.50	9.50	9.50	9.50	87,475
2024-03-14	9.25	9.50	9.25	9.50	247,207
2024-03-13	9.75	9.80	9.25	9.25	215,541
2024-03-12	9.80	9.80	9.75	9.75	220,057
2024-03-11	8.75	10.00	9.63	9.75	552,823
2024-03-08	8.63	9.00	8.63	8.75	70,783
2024-03-07	8.75	8.75	8.38	8.63	516,242
2024-03-06	8.75	8.75	8.75	8.75	200,344
2024-03-05	8.75	9.00	8.75	8.75	165,903
2024-03-04	8.75	8.75	8.75	8.75	391,331
2024-03-01	8.75	9.00	8.75	9.00	574,517
2024-02-29	8.60	8.75	8.60	8.75	115,248
2024-02-28	8.88	8.88	8.63	8.63	89,721
2024-02-27	8.00	8.95	8.00	8.95	303,160
2024-02-26	8.75	8.75	8.35	8.35	7,700
2024-02-23	8.75	8.75	8.75	8.75	86,580
2024-02-22	8.75	8.75	8.75	8.75	1,331
2024-02-21	8.75	8.75	8.75	8.75	22,662
2024-02-20	8.75	8.75	8.75	8.75	0
2024-02-19	8.75	8.75	8.75	8.75	0
2024-02-16	8.75	8.75	8.75	8.75	31,726
2024-02-15	8.75	8.75	8.75	8.75	8,640
2024-02-14	8.75	8.75	8.75	8.75	28,997
2024-02-13	8.75	8.75	8.75	8.75	32,256
2024-02-12	8.75	8.75	8.75	8.75	14,202
2024-02-09	8.75	8.75	8.75	8.75	131,667
2024-02-08	8.75	8.75	8.75	8.75	40,000
2024-02-07	8.75	8.75	8.75	8.75	10,617
2024-02-06	8.13	8.75	8.13	8.75	218,001
2024-02-05	8.00	8.13	8.00	8.13	128,460
2024-02-02	8.50	8.50	8.00	8.00	69,226
2024-02-01	7.75	8.00	7.75	8.00	89,597
2024-01-31	8.50	8.50	8.00	8.00	341,682
2024-01-30	8.25	8.50	8.25	8.50	108,406
2024-01-29	8.63	8.63	8.25	8.25	85,305
2024-01-26	8.63	8.63	8.63	8.63	77,015
2024-01-25	8.63	8.63	8.63	8.63	197,142
2024-01-24	8.63	8.63	8.63	8.63	47,214
2024-01-23	8.75	9.20	8.63	8.63	823,769
2024-01-22	9.13	9.13	8.75	8.75	37,245
2024-01-19	9.13	9.13	9.13	9.13	11
2024-01-18	9.25	9.25	9.13	9.13	103,668
2024-01-17	9.75	9.80	9.25	9.25	124,187
2024-01-16	10.00	10.00	9.75	9.75	86,626
2024-01-15	10.00	10.00	9.75	10.00	360,247
2024-01-12	10.00	10.50	10.00	10.00	117,478
2024-01-11	10.00	10.50	10.00	10.00	38,463
2024-01-10	10.00	10.00	10.00	10.00	158,419
2024-01-09	10.40	10.40	9.13	10.00	1,275,969
2024-01-08	10.25	10.25	10.25	10.25	83,402
2024-01-05	10.25	10.25	10.00	10.00	122,322
2024-01-04	9.75	10.25	10.00	10.25	506,061
2024-01-03	9.60	9.75	9.30	9.75	230,758
2024-01-02	9.35	9.60	9.35	9.60	109,251
2024-01-01	9.35	9.35	9.35	9.35	0
2023-12-29	9.35	9.35	9.35	9.35	0
2023-12-28	9.35	9.35	9.35	9.35	9,227
2023-12-27	9.35	9.35	9.35	9.35	35,709
2023-12-26	9.35	9.35	9.35	9.35	0
2023-12-25	9.35	9.35	9.35	9.35	0
2023-12-22	9.35	9.35	9.35	9.35	150,000
2023-12-21	9.60	9.60	9.35	9.35	100,536
2023-12-20	8.38	9.60	8.38	9.60	429,912
2023-12-19	8.00	8.38	8.00	8.38	164,791
2023-12-18	8.00	8.00	8.00	8.00	49,843
2023-12-15	8.00	8.00	8.00	8.00	241,513
2023-12-14	8.00	8.50	7.88	8.50	211,163
2023-12-13	8.25	8.50	8.50	8.50	119,898
2023-12-12	8.25	8.25	8.25	8.25	76,661
2023-12-11	8.63	8.63	8.25	8.25	21,887
2023-12-08	8.63	8.63	8.38	8.63	167,406
2023-12-07	8.63	8.63	8.63	8.63	85,639
2023-12-06	8.38	8.63	8.38	8.63	105,097
2023-12-05	8.38	8.38	8.38	8.38	95,000
2023-12-04	8.38	8.38	8.38	8.38	99,575
2023-12-01	8.38	8.38	8.38	8.38	136,391
2023-11-30	8.38	8.38	8.38	8.38	160,508
2023-11-29	8.63	8.63	8.38	8.38	136,302
2023-11-28	8.63	8.63	8.63	8.63	257,697
2023-11-27	8.75	9.20	8.63	8.63	164,497
2023-11-24	8.75	8.75	8.75	8.75	133,641
2023-11-23	8.88	9.20	8.75	8.75	195,043
2023-11-22	9.25	9.25	8.88	8.88	218,710
2023-11-21	9.50	9.50	9.25	9.25	16,163
2023-11-20	9.75	9.75	9.50	9.50	111,821
2023-11-17	9.50	10.50	9.50	9.75	524,257
2023-11-16	9.50	9.50	9.50	9.50	112,342
2023-11-15	9.50	10.00	10.00	9.50	43,597
2023-11-14	9.75	9.75	9.50	9.50	0
2023-11-13	9.75	9.75	9.75	9.75	23,500
2023-11-10	9.75	9.75	9.75	9.75	5,701
2023-11-09	9.75	9.75	9.50	9.75	268,677
2023-11-08	9.75	9.75	9.75	9.75	31,001
2023-11-07	9.75	10.20	9.75	9.75	227,252
2023-11-06	9.60	10.00	10.00	9.60	120,094
2023-11-03	9.10	9.60	8.55	9.60	75,153
2023-11-02	8.75	9.20	9.20	9.20	69,200
2023-11-01	9.00	9.00	8.70	8.75	154,676
2023-10-31	8.88	9.20	8.63	8.63	315,305
2023-10-30	9.50	9.50	8.88	9.50	125,766
2023-10-27	9.50	9.80	9.25	9.50	229,850
2023-10-26	10.20	10.20	9.50	9.50	35,929
2023-10-25	10.00	10.20	9.50	9.50	82,000
2023-10-24	10.13	10.13	9.50	10.00	88,132
2023-10-23	10.13	10.13	10.13	10.13	56,237
2023-10-20	10.13	10.50	10.13	10.13	25,417
2023-10-19	10.00	10.38	10.00	10.00	46,299
2023-10-18	10.00	10.00	10.00	10.00	19,512
2023-10-17	10.50	10.50	9.75	10.00	102,649
2023-10-16	10.00	10.25	10.00	10.25	19,389
2023-10-13	10.00	10.00	10.00	10.00	31,970
2023-10-12	10.25	10.25	10.00	10.00	135,190
2023-10-11	10.25	10.25	10.25	10.25	50,244
2023-10-10	10.75	11.00	11.00	11.00	391,772
2023-10-09	11.50	11.50	10.75	10.75	102,128
2023-10-06	11.50	11.50	11.50	11.50	4,655
2023-10-05	11.70	11.70	11.50	11.50	150,020
2023-10-04	12.50	12.50	11.25	11.25	152,768
2023-10-03	12.50	12.50	12.50	12.50	3,867
2023-10-02	12.50	12.50	12.50	12.50	226,315
2023-09-29	12.50	12.50	12.50	12.50	51,069
2023-09-28	12.70	12.70	12.50	12.50	110,336
2023-09-27	12.75	12.50	12.50	12.50	93,448
2023-09-26	12.75	12.75	12.75	12.75	67,804
2023-09-25	12.00	12.40	12.40	12.40	639,972
2023-09-22	12.00	12.00	12.00	12.00	122,177
2023-09-21	12.00	12.00	12.00	12.00	362,702
2023-09-20	12.25	12.25	12.00	12.00	25,869
2023-09-19	12.25	12.25	12.25	12.25	31,889
2023-09-18	12.25	12.25	12.25	12.25	82,713
2023-09-15	12.25	12.25	12.25	12.25	62,359
2023-09-14	12.25	12.25	12.25	12.25	31,679
2023-09-13	12.25	12.25	12.25	12.25	15,881
2023-09-12	12.25	12.75	12.25	12.25	389,390
2023-09-11	11.00	12.25	10.75	12.25	383,640
2023-09-08	10.75	10.75	10.75	10.75	47,297
2023-09-07	10.75	10.75	10.75	10.75	100,885
2023-09-06	10.90	10.90	10.75	10.75	131,507
2023-09-05	11.00	11.00	10.90	10.90	15,000
2023-09-04	11.25	11.70	11.00	11.00	51,573
2023-09-01	11.25	11.25	11.25	11.25	100,632
2023-08-31	11.75	11.75	11.25	11.25	100,000
2023-08-30	12.00	12.00	11.75	11.75	104,035
2023-08-29	12.00	12.00	12.00	12.00	99,536
2023-08-28	12.00	12.00	12.00	12.00	0
2023-08-25	12.00	12.00	12.00	12.00	4,115
2023-08-24	11.00	12.25	11.00	12.00	444,562
2023-08-23	11.00	11.50	11.00	11.00	192,113
2023-08-22	11.25	11.25	11.00	11.25	206,293
2023-08-21	10.50	11.75	10.50	11.25	490,451
2023-08-18	10.75	10.75	10.25	10.25	200,938
2023-08-17	11.75	11.75	10.75	10.75	257,268
2023-08-16	11.75	12.00	11.75	11.75	131,811
2023-08-15	12.15	12.15	11.75	11.75	86,766
2023-08-14	12.15	12.15	12.15	12.15	39,198
2023-08-11	12.30	12.65	12.15	12.15	14,757
2023-08-10	12.75	12.75	12.65	12.65	88,574
2023-08-09	12.50	12.75	12.50	12.75	228,457
2023-08-08	12.50	12.50	12.40	12.50	122,287
2023-08-07	12.75	12.50	12.00	12.00	116,426
2023-08-04	11.50	13.25	11.50	12.75	619,607
2023-08-03	10.25	11.00	11.00	11.00	94,252
2023-08-02	9.50	10.25	9.50	10.25	205,283
2023-08-01	9.50	9.50	9.50	9.50	0
2023-07-31	9.25	9.50	9.25	9.50	31,925
2023-07-28	9.25	9.38	9.25	9.25	10,933
2023-07-27	9.13	9.25	9.13	9.25	61,548
2023-07-26	9.13	9.13	9.13	9.13	216,798
2023-07-25	9.13	9.13	9.13	9.13	66,720
2023-07-24	8.75	9.13	8.75	9.13	354,102
2023-07-21	8.75	8.75	8.75	8.75	6,634
2023-07-20	8.75	8.75	8.63	8.75	167,891
2023-07-19	8.75	8.75	8.75	8.75	49,977
2023-07-18	8.75	8.75	8.75	8.75	50,109
2023-07-17	9.50	9.50	8.75	8.75	195,047
2023-07-14	9.00	9.00	9.00	9.00	52,275
2023-07-13	9.00	9.00	9.00	9.00	32,005
2023-07-12	9.00	9.00	9.00	9.00	84,267
2023-07-11	9.00	9.00	8.75	8.75	62,550
2023-07-10	9.50	9.50	8.75	9.00	302,117
2023-07-07	9.50	9.50	9.50	9.50	9,146
2023-07-06	9.50	9.50	9.50	9.50	66,500
2023-07-05	9.50	9.50	9.50	9.50	12,133
2023-07-04	9.50	9.50	9.50	9.50	74,557
2023-07-03	9.25	9.50	9.00	9.50	133,972
2023-06-30	9.25	9.25	9.25	9.25	144,856
2023-06-29	10.75	10.75	9.13	9.25	283,305
2023-06-28	10.75	10.75	10.75	10.75	2,646
2023-06-27	10.60	10.75	10.60	10.75	50,717
2023-06-26	11.50	11.50	10.60	10.60	192,648
2023-06-23	11.25	11.50	11.25	11.50	144,349
2023-06-22	11.25	11.25	11.25	11.25	46,330
2023-06-21	11.50	11.50	11.25	11.25	72,853
2023-06-20	12.50	12.50	11.50	11.50	71,520
2023-06-19	11.50	12.00	11.50	11.50	64,421
2023-06-16	11.50	11.50	11.50	11.50	15,740
2023-06-15	11.75	11.50	11.00	11.50	198,628
2023-06-14	11.75	11.75	11.75	11.75	76,040
2023-06-13	11.85	11.85	11.75	11.75	122,063
2023-06-12	12.00	12.50	11.85	11.85	88,981
2023-06-09	12.00	12.00	12.00	12.00	10,307
2023-06-08	12.00	12.00	12.00	12.00	120,631
2023-06-07	13.00	13.00	12.00	12.00	52,311
2023-06-06	12.00	12.70	12.50	12.50	192,187
2023-06-05	11.60	12.00	11.60	12.00	57,506
2023-06-02	11.35	11.80	11.35	11.60	46,104
2023-06-01	11.50	11.50	11.10	11.35	258,415
2023-05-31	11.25	11.25	10.75	11.00	342,419
2023-05-30	11.25	11.50	11.25	11.25	126,925
2023-05-29	11.25	11.25	11.25	11.25	0
2023-05-26	11.25	11.25	11.25	11.25	142,732
2023-05-25	11.25	11.25	11.25	11.25	33,862
2023-05-24	12.10	11.80	11.80	11.80	309,454
2023-05-23	12.25	12.40	12.00	12.00	238,640
2023-05-22	11.65	12.25	12.20	12.25	160,836
2023-05-19	10.85	11.75	10.85	11.65	516,264
2023-05-18	11.75	11.75	10.75	10.85	236,339
2023-05-17	11.75	11.75	11.70	11.75	62,322
2023-05-16	12.00	12.00	11.75	11.75	128,366
2023-05-15	12.25	12.25	12.00	12.00	75,201
2023-05-12	12.75	12.75	12.25	12.25	448,605
2023-05-11	13.35	13.35	12.75	12.75	207,892
2023-05-10	13.00	13.70	13.35	13.35	440,936
2023-05-09	15.10	12.50	12.50	12.50	869,268
2023-05-08	15.10	15.10	15.10	15.10	0
2023-05-05	15.10	15.50	15.50	15.10	596,032
2023-05-04	14.25	15.10	14.20	15.10	504,198
2023-05-03	14.50	14.80	14.10	14.25	418,613
2023-05-02	15.40	16.50	13.75	14.25	1,975,113
2023-05-01	15.80	15.80	15.80	15.80	0
2023-04-28	14.00	15.80	14.50	15.80	2,255,518
2023-04-27	12.75	14.25	12.75	14.00	1,902,295
2023-04-26	12.35	12.75	11.75	12.75	1,897,186
2023-04-25	11.60	12.25	11.60	12.25	1,383,673
2023-04-24	10.45	11.70	11.20	11.70	1,613,808
2023-04-21	10.45	10.45	10.35	10.45	444,750
2023-04-20	11.25	11.00	10.35	10.45	626,952
2023-04-19	10.50	10.80	9.90	10.80	1,110,515
2023-04-18	10.85	11.10	10.50	10.50	1,473,589
2023-04-17	8.00	11.65	10.15	11.00	4,916,344
2023-04-14	7.13	7.25	7.13	7.25	48,684
2023-04-13	7.13	7.13	7.13	7.13	0
2023-04-12	7.00	7.13	7.00	7.13	30,000
2023-04-11	7.00	7.00	7.00	7.00	4,070
2023-04-10	7.00	7.00	7.00	7.00	0
2023-04-07	7.00	7.00	7.00	7.00	0
2023-04-06	7.00	7.10	6.75	7.00	186,943
2023-04-05	7.10	7.10	7.00	7.00	73,588
2023-04-04	7.80	7.80	6.95	6.95	670,234
2023-04-03	7.25	7.50	7.25	7.50	227,003
2023-03-31	7.25	7.25	7.25	7.25	10,044
2023-03-30	7.63	7.63	7.25	7.25	74,109
2023-03-29	7.75	7.75	7.75	7.75	21,627
2023-03-28	7.75	7.75	7.75	7.75	0
2023-03-27	7.75	7.75	7.75	7.75	0
2023-03-24	7.75	7.75	7.75	7.75	13,742
2023-03-23	7.75	7.75	7.75	7.75	83,015
2023-03-22	7.75	7.75	7.75	7.75	216,388
2023-03-21	7.75	7.75	7.75	7.75	40,705
2023-03-20	8.25	8.13	7.80	7.80	288,868
2023-03-17	8.63	8.60	8.60	8.60	149,275
2023-03-16	8.88	8.88	8.63	8.63	130,000
2023-03-15	8.88	8.88	8.88	8.88	0
2023-03-14	8.88	8.88	8.88	8.88	2,000
2023-03-13	8.88	8.88	8.88	8.88	316,293
2023-03-10	8.88	8.88	8.88	8.88	958,451
2023-03-09	8.88	8.88	8.88	8.88	445,894
2023-03-08	8.88	8.88	8.88	8.88	11
2023-03-07	8.88	8.88	8.88	8.88	9,782
2023-03-06	8.88	8.88	8.88	8.88	1,319,856
2023-03-03	9.25	9.25	8.75	8.88	63,131
2023-03-02	9.60	9.60	9.25	9.25	107,817
2023-03-01	9.60	9.60	9.60	9.60	60
2023-02-28	10.15	10.15	9.50	9.60	192,261
2023-02-27	10.15	10.15	10.15	10.15	2,414
2023-02-24	10.15	10.15	10.15	10.15	50,023
2023-02-23	10.25	10.70	10.25	10.25	5,850
2023-02-22	10.25	10.40	10.25	10.25	148,077
2023-02-21	10.25	10.25	10.25	10.25	24,631
2023-02-20	10.15	10.25	10.15	10.25	25,862
2023-02-17	10.15	10.15	10.15	10.15	131
2023-02-16	11.00	11.00	10.15	10.15	2,575
2023-02-15	10.40	10.40	10.15	10.15	26,368
2023-02-14	10.50	10.50	10.40	10.40	194,447
2023-02-13	10.75	10.75	10.50	10.50	72,217
2023-02-10	10.75	10.75	10.75	10.75	297,469
2023-02-09	9.90	10.75	9.90	10.75	550,893
2023-02-08	9.90	9.90	9.90	9.90	0
2023-02-07	9.75	9.75	9.75	9.75	78,419
2023-02-06	9.75	9.75	9.75	9.75	15,101
2023-02-03	9.75	9.75	9.75	9.75	20
2023-02-02	9.75	9.75	9.75	9.75	2,000
2023-02-01	9.90	9.90	9.90	9.90	0
2023-01-31	9.90	9.90	9.90	9.90	0
2023-01-30	9.90	9.90	9.90	9.90	25,174
2023-01-27	9.85	9.90	9.85	9.90	95,331
2023-01-26	9.85	9.85	9.85	9.85	0
2023-01-25	9.85	9.85	9.85	9.85	90,000
2023-01-24	9.85	9.85	9.85	9.85	0
2023-01-23	9.75	9.85	9.75	9.85	180,575
2023-01-20	9.75	9.75	9.75	9.75	100,000
2023-01-19	9.75	9.75	9.75	9.75	54,000
2023-01-18	9.75	9.75	9.75	9.75	81,975
2023-01-17	9.50	9.75	9.50	9.75	263,526
2023-01-16	8.38	9.65	8.38	9.50	316,370
2023-01-13	8.25	8.38	8.25	8.38	199,245
2023-01-12	8.48	8.70	8.25	8.25	462,138
2023-01-11	8.48	9.00	9.00	9.00	293,977
2023-01-10	8.00	8.48	8.00	8.48	345,957
2023-01-09	7.88	8.50	7.88	8.50	126,679
2023-01-06	7.88	7.88	7.88	7.88	18
2023-01-05	8.38	8.38	7.75	7.88	261,315
2023-01-04	8.25	8.38	8.25	8.38	169,500
2023-01-03	8.15	8.25	8.15	8.25	97,002
2023-01-02	8.15	8.15	8.15	8.15	0
2022-12-30	8.15	8.15	8.15	8.15	0
2022-12-29	8.10	8.15	8.10	8.15	77,815
2022-12-28	8.30	8.30	8.10	8.10	81,679
2022-12-27	8.30	8.30	8.30	8.30	0
2022-12-26	8.30	8.30	8.30	8.30	0
2022-12-23	8.30	8.30	8.30	8.30	162,791
2022-12-22	8.30	8.30	8.30	8.30	15,551
2022-12-21	8.63	8.63	8.30	8.30	56,953
2022-12-20	8.63	8.63	8.55	8.63	53,963
2022-12-19	8.63	8.63	8.63	8.63	1,000
2022-12-16	8.63	8.63	8.30	8.63	256,139
2022-12-15	8.63	8.63	8.63	8.63	591
2022-12-14	8.63	8.63	8.63	8.63	14,000
2022-12-13	9.50	9.50	8.63	8.63	338,000
2022-12-12	9.50	9.50	9.50	9.50	65,000
2022-12-09	9.50	9.50	9.50	9.50	0
2022-12-08	9.50	9.50	9.50	9.50	14,000
2022-12-07	9.50	9.50	9.50	9.50	0
2022-12-06	9.50	9.50	9.50	9.50	25,000
2022-12-05	9.50	9.50	9.50	9.50	97,253
2022-12-02	9.00	9.50	9.00	9.50	403,920
2022-12-01	8.88	9.30	8.65	8.78	281,262
2022-11-30	8.88	8.88	8.88	8.88	290,000
2022-11-29	8.88	8.88	8.75	8.75	43,000
2022-11-28	8.88	8.88	8.88	8.88	103,540
2022-11-25	9.00	9.00	8.88	8.88	191,982
2022-11-24	9.00	9.00	9.00	9.00	34,098
2022-11-23	9.13	9.13	8.75	9.00	231,809
2022-11-22	9.13	9.13	9.13	9.13	36
2022-11-21	9.13	9.13	9.13	9.13	0
2022-11-18	9.13	9.13	9.13	9.13	103,156
2022-11-17	9.13	9.13	9.13	9.13	135,003
2022-11-16	9.50	9.50	9.13	9.13	91,157
2022-11-15	9.70	9.70	9.38	9.38	240,096
2022-11-14	9.50	9.50	9.38	9.38	164,489
2022-11-11	9.25	9.50	9.25	9.50	631,357
2022-11-10	9.25	9.25	9.25	9.25	2,750
2022-11-09	9.25	9.25	9.25	9.25	0
2022-11-08	9.38	9.38	9.25	9.25	0
2022-11-07	9.75	9.75	9.38	9.38	163,302
2022-11-04	9.63	9.75	9.63	9.75	349,606
2022-11-03	9.63	9.63	9.63	9.63	20,000
2022-11-02	9.63	9.63	9.63	9.63	40,000
2022-11-01	9.63	9.63	9.63	9.63	0
2022-10-31	9.63	9.63	9.63	9.63	0
2022-10-28	10.25	10.25	9.25	9.63	187,754
2022-10-27	10.25	10.25	10.25	10.25	151,850
2022-10-26	10.25	10.25	10.25	10.25	222,245
2022-10-25	10.25	10.25	10.25	10.25	402,406
2022-10-24	10.25	10.25	10.25	10.25	42,800
2022-10-21	10.75	10.75	10.25	10.25	42,900
2022-10-20	11.25	11.25	10.75	10.75	248,080
2022-10-19	12.50	12.50	11.10	11.25	149,240
2022-10-18	12.25	12.25	12.25	12.25	0
2022-10-17	12.25	12.25	12.25	12.25	0
2022-10-14	12.25	12.25	12.25	12.25	0
2022-10-13	12.25	12.25	12.25	12.25	1,574
2022-10-12	12.25	12.25	12.25	12.25	0
2022-10-11	12.25	12.25	12.25	12.25	0
2022-10-10	12.25	12.25	12.25	12.25	10
2022-10-07	12.25	12.25	12.25	12.25	1,000
2022-10-06	12.25	12.25	12.25	12.25	10
2022-10-05	12.25	12.25	12.25	12.25	0
2022-10-04	12.25	12.25	12.25	12.25	13
2022-10-03	12.25	12.25	12.25	12.25	2,300
2022-09-30	12.25	12.25	12.25	12.25	0
2022-09-29	12.50	12.50	12.25	12.25	50,020
2022-09-28	12.25	12.25	12.25	12.25	9
2022-09-27	12.25	12.25	12.25	12.25	0
2022-09-26	12.25	12.25	12.25	12.25	10
2022-09-23	12.75	13.00	12.25	12.25	25,019
2022-09-22	12.75	12.75	12.75	12.75	10
2022-09-21	12.75	12.75	12.75	12.75	5,009
2022-09-20	13.00	12.60	12.60	12.60	4,154
2022-09-19	13.00	13.00	13.00	13.00	0
2022-09-16	13.00	13.00	13.00	13.00	36,000
2022-09-15	13.00	13.00	13.00	13.00	10
2022-09-14	13.00	13.00	13.00	13.00	0
2022-09-13	13.25	13.25	13.00	13.00	70,010
2022-09-12	13.50	13.50	13.25	13.25	10,000
2022-09-09	13.50	13.50	13.50	13.50	9
2022-09-08	13.50	13.50	13.50	13.50	168
2022-09-07	13.50	13.50	13.50	13.50	14,684
2022-09-06	13.50	13.50	13.50	13.50	19,000
2022-09-05	13.50	13.50	13.50	13.50	50,000
2022-09-02	13.75	14.00	13.50	13.50	162,145
2022-09-01	13.75	13.75	13.75	13.75	35
2022-08-31	14.00	14.00	13.75	13.75	10,340
2022-08-30	14.20	14.20	14.00	14.00	85,000
2022-08-29	14.20	14.20	14.20	14.20	0
2022-08-26	14.20	14.20	14.20	14.20	75
2022-08-25	13.75	14.10	13.75	14.10	123,800
2022-08-24	13.75	13.75	13.75	13.75	6,220
2022-08-23	13.75	13.75	13.75	13.75	14,000
2022-08-22	13.25	13.75	13.25	13.75	81,379
2022-08-19	13.00	13.25	13.00	13.25	32,865
2022-08-18	13.00	13.00	13.00	13.00	1,000
2022-08-17	12.75	12.75	12.75	12.75	0
2022-08-16	12.75	12.75	12.75	12.75	75
2022-08-15	12.75	12.75	12.75	12.75	323
2022-08-12	12.75	13.20	13.20	13.20	25,000
2022-08-11	12.75	12.75	12.75	12.75	0
2022-08-10	12.75	12.75	12.75	12.75	2,968
2022-08-09	12.75	13.20	13.20	13.20	30,000
2022-08-08	12.75	12.75	12.75	12.75	0
2022-08-05	13.00	13.00	12.75	12.75	107,667
2022-08-04	13.00	13.00	13.00	13.00	3,723
2022-08-03	13.00	13.00	13.00	13.00	0
2022-08-02	13.00	13.00	13.00	13.00	0
2022-08-01	13.00	13.00	12.50	13.00	8,665
2022-07-29	13.00	13.00	13.00	13.00	0
2022-07-28	12.85	13.00	12.85	13.00	71,500
2022-07-27	13.25	13.25	12.85	12.85	10,000
2022-07-26	13.75	13.75	13.35	13.35	0
2022-07-25	13.75	13.75	13.75	13.75	6,159
2022-07-22	14.25	14.25	13.75	13.75	27,052
2022-07-21	14.25	14.25	14.25	14.25	50,000
2022-07-20	14.50	14.50	14.50	14.50	142,000
2022-07-19	14.50	14.50	14.50	14.50	0
2022-07-18	14.50	14.50	14.50	14.50	12,500
2022-07-15	14.50	14.50	14.50	14.50	13
2022-07-14	14.50	14.50	14.50	14.50	0
2022-07-13	14.25	14.50	14.25	14.50	50,000
2022-07-12	14.25	14.25	14.25	14.25	0
2022-07-11	14.25	14.25	14.25	14.25	0
2022-07-08	14.25	14.25	14.25	14.25	0
2022-07-07	14.25	14.25	14.25	14.25	39
2022-07-06	14.25	14.25	14.25	14.25	0
2022-07-05	14.25	14.25	14.25	14.25	0
2022-07-04	14.50	14.50	14.25	14.25	23,602
2022-07-01	14.50	14.50	14.50	14.50	0
2022-06-30	14.75	14.75	14.00	14.50	0
2022-06-29	14.50	14.50	14.50	14.50	0
2022-06-28	14.50	14.50	14.50	14.50	0
2022-06-27	14.50	14.50	14.50	14.50	0
2022-06-24	14.50	14.50	14.50	14.50	0
2022-06-23	14.50	14.50	14.50	14.50	0
2022-06-22	14.75	14.75	14.50	14.50	40,000
2022-06-21	14.50	14.50	14.50	14.50	24,263
2022-06-20	14.75	15.10	14.50	15.10	180,340
2022-06-17	15.00	15.00	14.75	14.75	136,408
2022-06-16	14.60	15.20	14.85	15.00	31,501
2022-06-15	14.60	14.60	14.60	14.60	9,233
2022-06-14	14.60	14.60	14.60	14.60	37,233
2022-06-13	15.00	15.00	14.35	14.60	55,318
2022-06-10	14.35	15.00	15.00	14.35	50,050
2022-06-09	14.25	14.50	14.25	14.50	101,712
2022-06-08	14.25	14.25	14.25	14.25	0
2022-06-07	14.25	14.25	14.25	14.25	10,000
2022-06-06	14.25	14.25	14.25	14.25	38,000
2022-06-03	14.25	14.25	14.25	14.25	0
2022-06-02	14.25	14.25	14.25	14.25	0
2022-06-01	14.25	14.25	14.25	14.25	0
2022-05-31	14.25	14.25	14.25	14.25	0
2022-05-30	14.25	14.25	14.25	14.25	13
2022-05-27	14.25	14.25	14.25	14.25	0
2022-05-26	14.25	14.25	14.25	14.25	0
2022-05-25	14.25	14.25	14.25	14.25	0
2022-05-24	14.25	14.25	14.25	14.25	0
2022-05-23	14.25	14.25	14.25	14.25	610
2022-05-20	14.25	14.25	14.25	14.25	0
2022-05-19	14.25	14.25	14.25	14.25	0
2022-05-18	14.50	14.50	14.25	14.25	72,500
2022-05-17	14.50	14.50	14.50	14.50	0
2022-05-16	14.50	14.50	14.50	14.50	0
2022-05-13	14.50	14.50	14.50	14.50	0
2022-05-12	14.50	14.50	14.50	14.50	0
2022-05-11	14.50	14.50	14.50	14.50	24,021
2022-05-10	14.50	14.50	14.50	14.50	6,493
2022-05-09	14.50	14.50	14.50	14.50	17,121
2022-05-06	14.50	14.50	14.50	14.50	684
2022-05-05	14.50	14.50	14.50	14.50	0
2022-05-04	15.00	15.00	14.50	14.50	102,500
2022-05-03	14.50	15.00	14.50	15.00	250,797
2022-05-02	14.25	14.25	14.25	14.25	0
2022-04-29	14.25	14.25	14.25	14.25	0
2022-04-28	13.75	14.50	13.75	14.25	100,000
2022-04-27	14.00	14.00	13.75	13.75	50,000
2022-04-26	14.00	14.50	14.00	14.00	38,940
2022-04-25	13.75	14.00	13.75	14.00	143,082
2022-04-22	13.75	13.75	13.75	13.75	100,125
2022-04-21	13.50	14.00	13.50	13.75	71,995
2022-04-20	13.50	13.50	13.50	13.50	35,122
2022-04-19	13.50	13.50	13.50	13.50	18,697
2022-04-18	13.50	13.50	13.50	13.50	0
2022-04-15	13.50	13.50	13.50	13.50	0
2022-04-14	13.00	14.00	13.50	13.50	215,122
2022-04-13	13.00	13.50	13.50	13.50	7,005
2022-04-12	13.00	13.00	13.00	13.00	74,100
2022-04-11	13.00	13.00	13.00	13.00	0
2022-04-08	13.00	13.50	13.00	13.00	60,589
2022-04-07	13.00	13.00	13.00	13.00	0
2022-04-06	13.00	13.00	13.00	13.00	1,067
2022-04-05	12.75	13.40	12.75	13.00	110,007
2022-04-04	12.75	12.75	12.75	12.75	121,500
2022-04-01	13.00	13.00	12.75	12.75	3,035
2022-03-31	13.00	13.00	13.00	13.00	10,000
2022-03-30	13.00	13.00	13.00	13.00	121,681
2022-03-29	13.50	13.50	13.50	13.00	1,319
2022-03-28	13.00	13.00	13.00	13.00	0
2022-03-25	13.00	13.50	13.50	13.00	131,489
2022-03-24	13.00	13.00	13.00	13.00	22
2022-03-23	13.00	13.00	13.00	13.00	0
2022-03-22	13.00	13.00	13.00	13.00	0
2022-03-21	13.00	13.00	13.00	13.00	20,000
2022-03-18	13.00	13.00	13.00	13.00	0
2022-03-17	13.00	13.00	13.00	13.00	1,297
2022-03-16	13.00	13.00	13.00	13.00	43,750
2022-03-15	13.00	12.80	12.80	12.80	60,000
2022-03-14	13.00	13.00	13.00	13.00	0
2022-03-11	12.75	13.50	12.75	13.00	130,010
2022-03-10	12.75	12.75	12.75	12.75	0
2022-03-09	12.75	12.75	12.75	12.75	0
2022-03-08	12.75	12.75	12.75	12.75	0
2022-03-07	12.75	12.75	12.75	12.75	0
2022-03-04	12.75	12.75	12.75	12.75	1,220
2022-03-03	12.75	12.75	12.75	12.75	0
2022-03-02	12.75	12.75	12.75	12.75	3,597
2022-03-01	12.75	12.75	12.75	12.75	34,685
2022-02-28	13.00	13.00	12.75	12.75	57,000
2022-02-25	12.75	13.00	12.75	13.00	89,325
2022-02-24	12.75	12.75	12.75	12.75	10,000
2022-02-23	13.75	13.75	12.75	12.75	106,356
2022-02-22	13.75	13.75	13.75	13.75	0
2022-02-21	13.75	13.75	13.75	13.75	633
2022-02-18	13.75	13.75	13.75	13.75	31,356
2022-02-17	14.00	14.00	13.75	13.75	0
2022-02-16	14.25	14.25	14.00	14.00	15,361
2022-02-15	14.25	14.25	14.25	14.25	0
2022-02-14	14.20	14.20	14.20	14.25	42,143
2022-02-11	14.25	14.25	14.25	14.25	20,097
2022-02-10	14.25	14.25	14.25	14.25	6,024
2022-02-09	14.25	14.25	14.25	14.25	30,000
2022-02-08	14.25	14.25	14.25	14.25	70,154
2022-02-07	14.25	14.25	14.25	14.25	700
2022-02-04	14.25	14.25	13.75	14.25	101,319
2022-02-03	14.35	14.35	14.25	14.25	70,454
2022-02-02	16.00	16.00	14.35	14.35	236,731
2022-02-01	15.75	16.25	15.75	16.00	53,287
2022-01-31	15.50	15.75	15.50	15.75	169,893
2022-01-28	14.75	15.50	14.75	15.50	228,104
2022-01-27	13.75	14.75	13.75	14.75	414,263
2022-01-26	13.75	14.00	13.75	13.75	488,236
2022-01-25	13.75	14.25	13.75	13.75	421,434
2022-01-24	14.25	14.25	13.75	13.75	31,099
2022-01-21	14.25	14.25	14.25	14.25	0
2022-01-20	14.25	14.25	14.25	14.25	0
2022-01-19	14.25	14.25	14.25	14.25	12,007
2022-01-18	14.25	14.25	14.25	14.25	0
2022-01-17	14.25	14.25	14.25	14.25	144,862
2022-01-14	14.85	14.85	14.25	14.25	170,942
2022-01-13	14.60	15.25	14.60	14.85	145,576
2022-01-12	14.60	14.60	14.60	14.60	0
2022-01-11	14.60	14.60	14.60	14.60	0
2022-01-10	15.25	15.25	14.60	14.60	67,347
2022-01-07	15.25	15.25	15.25	15.25	0
2022-01-06	15.25	15.25	15.25	15.25	0
2022-01-05	15.25	15.25	15.25	15.25	0
2022-01-04	15.25	15.25	15.25	15.25	5,816
2022-01-03	15.25	15.25	15.25	15.25	0
2021-12-31	15.25	15.25	15.25	15.25	0
2021-12-30	15.25	15.50	15.50	15.25	45,000
2021-12-29	15.25	15.00	15.00	15.25	17,600
2021-12-28	15.25	15.25	15.25	15.25	0
2021-12-27	15.25	15.25	15.25	15.25	0
2021-12-24	15.65	15.65	15.25	15.25	10,000
2021-12-23	15.75	15.75	15.65	15.65	14
2021-12-22	15.75	15.75	15.75	15.75	84,130
2021-12-21	15.75	15.75	15.75	15.75	0
2021-12-20	15.75	15.75	15.75	15.75	0
2021-12-17	15.60	15.75	15.60	15.75	105,000
2021-12-16	15.60	15.50	15.50	15.50	25,000
2021-12-15	15.60	15.60	15.60	15.60	0
2021-12-14	16.00	16.00	15.60	15.60	125,300
2021-12-13	16.00	16.00	16.00	16.00	0
2021-12-10	16.00	16.00	16.00	16.00	20,000
2021-12-09	16.00	16.00	16.00	16.00	0
2021-12-08	16.25	16.25	16.00	16.00	72
2021-12-07	16.75	16.75	16.25	16.25	79,058
2021-12-06	16.75	16.75	16.75	16.75	287
2021-12-03	17.00	17.00	16.75	16.75	33,172
2021-12-02	17.00	17.00	17.00	17.00	2,671
2021-12-01	17.00	17.00	17.00	17.00	412
2021-11-30	17.00	17.00	17.00	17.00	0
2021-11-29	17.00	17.00	17.00	17.00	760
2021-11-26	17.25	17.25	17.00	17.00	10,072
2021-11-25	17.25	17.25	17.25	17.25	33,500
2021-11-24	17.25	17.25	17.25	17.25	50,285
2021-11-23	17.25	17.25	17.25	17.25	0
2021-11-22	17.25	17.25	17.25	17.25	285
2021-11-19	17.25	17.25	17.25	17.25	37,687
2021-11-18	17.25	17.25	17.25	17.25	25,000
2021-11-17	17.25	17.25	17.25	17.25	0
2021-11-16	17.75	17.75	17.25	17.25	74,990
2021-11-15	17.75	17.75	17.75	17.75	30,166
2021-11-12	18.25	18.25	17.75	17.75	100,412
2021-11-11	17.75	18.25	17.75	18.25	272,136
2021-11-10	16.50	17.50	16.25	17.50	136,079
2021-11-09	16.00	16.10	16.00	16.10	66,060
2021-11-08	16.00	16.00	16.00	16.00	0
2021-11-05	16.25	16.25	16.00	16.00	30,000
2021-11-04	16.25	16.25	16.25	16.25	13,737
2021-11-03	16.25	16.25	16.25	16.25	25,000
2021-11-02	16.25	16.25	16.25	16.25	0
2021-11-01	15.25	16.25	15.25	16.25	110,000
2021-10-29	15.25	15.25	15.25	15.25	0
2021-10-28	15.25	15.25	15.25	15.25	75,000
2021-10-27	15.15	15.25	15.00	15.25	60,467
2021-10-26	15.15	15.15	15.15	15.15	0
2021-10-25	15.15	15.15	15.15	15.15	5,000
2021-10-22	15.15	15.15	15.15	15.15	0
2021-10-21	15.15	15.15	15.15	15.15	0
2021-10-20	15.25	15.25	15.15	15.15	10,000
2021-10-19	15.50	15.50	15.25	15.25	37,542
2021-10-18	15.50	15.50	15.50	15.50	6,511
2021-10-15	15.50	15.50	15.00	15.50	39,388
2021-10-14	15.50	15.50	15.50	15.50	0
2021-10-13	15.50	15.50	15.50	15.50	0
2021-10-12	15.50	15.50	15.50	15.50	0
2021-10-11	15.50	15.50	15.50	15.50	0
2021-10-08	15.50	15.50	15.50	15.50	25,000
2021-10-07	15.50	15.50	15.50	15.50	0
2021-10-06	15.50	15.50	15.50	15.50	13,411
2021-10-05	15.50	15.50	15.50	15.50	526
2021-10-04	15.50	15.50	15.50	15.50	0
2021-10-01	15.50	15.50	15.50	15.50	0
2021-09-30	15.50	15.50	15.50	15.50	40,500
2021-09-29	15.25	15.50	15.25	15.50	127,537
2021-09-28	15.25	15.25	15.00	15.25	39,352
2021-09-27	15.25	15.25	15.25	15.25	0
2021-09-24	15.25	15.25	15.25	15.25	0
2021-09-23	15.25	15.25	15.25	15.25	0
2021-09-22	15.00	15.25	15.00	15.25	75,000
2021-09-21	14.75	15.00	14.75	15.00	25,000
2021-09-20	15.25	15.25	14.75	14.75	30,623
2021-09-17	15.25	15.25	15.25	15.25	20,000
2021-09-16	15.25	15.25	15.25	15.25	360,000
2021-09-15	15.25	15.25	15.25	15.25	109,500
2021-09-14	15.25	15.25	15.25	15.25	0
2021-09-13	15.25	15.25	15.25	15.25	60,000
2021-09-10	15.25	15.25	15.25	15.25	1,047
2021-09-09	15.25	15.25	15.25	15.25	29,983
2021-09-08	15.00	15.25	15.00	15.25	20,000
2021-09-07	15.00	15.00	15.00	15.00	14,907
2021-09-06	15.00	15.00	15.00	15.00	43,761
2021-09-03	15.00	15.00	15.00	15.00	1,467
2021-09-02	15.00	15.00	15.00	15.00	0
2021-09-01	15.00	15.00	15.00	15.00	0
2021-08-31	15.00	15.00	15.00	15.00	0
2021-08-30	15.00	15.00	15.00	15.00	0
2021-08-27	15.00	15.00	15.00	15.00	0
2021-08-26	15.00	15.00	15.00	15.00	0
2021-08-25	14.40	15.00	14.40	15.00	30,065
2021-08-24	14.40	14.40	14.40	14.40	33,958
2021-08-23	14.40	14.80	14.80	14.40	18,909
2021-08-20	14.10	14.40	14.10	14.40	67,731
2021-08-19	14.25	14.25	14.10	14.10	18,966
2021-08-18	14.10	14.10	14.10	14.10	10,000
2021-08-17	14.10	14.10	14.10	14.10	81,500
2021-08-16	14.10	14.10	14.10	14.10	0
2021-08-13	14.10	14.10	14.10	14.10	0
2021-08-12	13.85	14.10	13.85	14.10	154,402
2021-08-11	13.85	13.70	13.70	13.85	13,299
2021-08-10	13.85	13.85	13.85	13.85	0
2021-08-09	13.85	13.85	13.70	13.85	10,000
2021-08-06	13.85	13.85	13.85	13.85	3,597
2021-08-05	13.85	13.85	13.85	13.85	21,372
2021-08-04	13.75	13.85	13.75	13.85	30,000
2021-08-03	13.75	13.75	13.75	13.75	1,007
2021-08-02	13.75	13.75	13.75	13.75	500
2021-07-30	13.75	13.75	13.75	13.75	22,494
2021-07-29	13.75	13.75	13.75	13.75	14,700
2021-07-28	14.25	14.25	13.75	13.75	8,257
2021-07-27	14.25	14.25	14.25	14.25	0
2021-07-26	14.25	14.50	14.50	14.25	17,543
2021-07-23	14.40	14.40	14.25	14.25	50,000
2021-07-22	14.40	14.40	14.40	14.40	25,427
2021-07-21	14.40	14.40	14.00	14.40	159,000
2021-07-20	14.40	14.40	14.40	14.40	13,737
2021-07-19	14.75	14.75	14.40	14.40	14,161
2021-07-16	14.75	14.75	14.75	14.75	15,000
2021-07-15	14.75	14.75	14.75	14.75	0
2021-07-14	15.50	15.50	14.75	14.75	57,554
2021-07-13	15.00	15.00	15.00	15.00	8,817
2021-07-12	15.00	15.00	15.00	15.00	68,924
2021-07-09	15.25	15.25	15.00	15.00	6,331
2021-07-08	15.25	15.25	15.25	15.25	0
2021-07-07	15.25	15.25	15.25	15.25	0
2021-07-06	15.95	15.50	14.75	15.25	156,425
2021-07-05	15.95	15.95	15.95	15.95	2,430
2021-07-02	15.95	15.95	15.95	15.95	0
2021-07-01	15.95	15.95	15.40	15.95	0
2021-06-30	15.95	15.95	15.95	15.95	15,000
2021-06-29	16.25	16.25	15.95	15.95	78,273
2021-06-28	16.25	16.25	16.25	16.25	0
2021-06-25	16.25	16.25	16.25	16.25	0
2021-06-24	16.50	16.50	16.25	16.25	35,000
2021-06-23	16.50	16.50	16.50	16.50	0
2021-06-22	15.50	16.50	15.50	16.50	103,494
2021-06-21	16.50	16.50	16.25	16.25	8,800
2021-06-18	17.25	17.00	15.95	16.50	112,298
2021-06-17	17.25	17.25	17.25	17.25	50,000
2021-06-16	17.25	17.25	17.25	17.25	5,693
2021-06-15	17.25	17.25	17.25	17.25	0
2021-06-14	17.25	17.25	17.25	17.25	0
2021-06-11	17.25	17.25	17.00	17.25	3,250
2021-06-10	17.00	17.50	17.25	17.25	336,394
2021-06-09	16.75	17.00	16.75	17.00	130,000
2021-06-08	16.50	17.60	16.50	16.75	464,042
2021-06-07	16.75	16.85	16.75	16.85	0
2021-06-04	16.75	16.75	16.75	16.75	0
2021-06-03	16.75	16.75	16.75	16.75	26,043
2021-06-02	16.90	16.90	16.90	16.75	105,953
2021-06-01	17.00	17.00	16.75	16.75	35,000
2021-05-28	17.00	17.00	17.00	17.00	410
2021-05-27	17.00	17.00	17.00	17.00	22,000
2021-05-26	17.00	17.00	17.00	17.00	29,118
2021-05-25	17.00	17.00	17.00	17.00	0

Share	Price	Change
Tern (TERN)	0.90	33.33%
Creo Medical (CREO)	14.50	27.47%
Cellbxhealth (CLBX)	1.75	25%
Ceres Power (CWR)	807.50	21.43%
Hardide (HDD)	50.00	20.48%

Share	Price	Change
Adm Energy (ADME)	0.0275	-15.38%
Harvest Mi (di) (HMI)	0.30	-14.29%
Catenai Plc (CTAI)	0.24	-11.11%
Quadrise (QED)	2.11	-10.59%
Sabien Tech. (SNT)	4.25	-10.53%

Share	Price	Volume
Ethernity Net (ENET)	0.0013	1,662,424,305
Quantum Helium (QHE)	0.02775	1,444,593,753
Forgent (FORG)	0.0145	789,026,272
Premier African Minerals (PREM)	0.0195	530,152,018
Active Energy (AEG)	0.1075	318,923,153