Ixico Share History

Ixico Share Price history. The following table shows end-of-day data IXI historical share prices for Ixico, 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.

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

Date	Open	High	Low	Close	Volume
2026-04-15	7.38	7.38	7.38	7.38	17,672
2026-04-14	7.38	7.38	7.38	7.38	26,685
2026-04-13	7.38	7.38	7.38	7.38	50,958
2026-04-10	7.38	7.38	7.38	7.38	1,032
2026-04-09	7.38	7.38	7.38	7.38	162,576
2026-04-08	7.75	7.55	7.55	7.55	92,223
2026-04-07	7.88	7.88	7.75	7.75	30,316
2026-04-06	7.88	7.88	7.88	7.88	0
2026-04-03	7.88	7.88	7.88	7.88	0
2026-04-02	7.75	7.88	7.63	7.88	1,221,138
2026-04-01	7.88	7.90	7.75	7.75	122,082
2026-03-31	7.88	7.88	7.88	7.88	564,771
2026-03-30	7.88	7.88	7.88	7.88	12,578
2026-03-27	7.88	7.88	7.88	7.88	23,007
2026-03-26	7.80	7.88	7.80	7.88	10,100
2026-03-25	7.80	7.80	7.80	7.80	7,800
2026-03-24	7.80	7.80	7.80	7.80	54,920
2026-03-23	7.80	7.80	7.80	7.80	10,415
2026-03-20	7.80	7.80	7.80	7.80	4,527
2026-03-19	7.80	7.80	7.80	7.80	16,536
2026-03-18	7.80	7.80	7.80	7.80	80,913
2026-03-17	7.80	7.80	7.80	7.80	424,701
2026-03-16	7.80	7.80	7.80	7.80	388,727
2026-03-13	7.80	7.80	7.80	7.80	0
2026-03-12	7.80	7.80	7.80	7.80	26,100
2026-03-11	7.80	7.80	7.80	7.80	101,000
2026-03-10	7.80	7.80	7.80	7.80	34,800
2026-03-09	7.80	7.80	7.80	7.80	244,116
2026-03-06	7.80	7.80	7.80	7.80	1,343
2026-03-05	7.85	7.85	7.80	7.80	9,427
2026-03-04	7.75	7.85	7.75	7.85	952,923
2026-03-03	7.63	7.75	7.63	7.75	368,689
2026-03-02	7.63	7.63	7.63	7.63	121,265
2026-02-27	7.63	7.63	7.63	7.63	85,392
2026-02-26	7.75	7.75	7.63	7.63	85,450
2026-02-25	7.63	7.63	7.63	7.63	5,863
2026-02-24	7.63	7.63	7.63	7.63	65,410
2026-02-23	7.63	7.63	7.63	7.63	29,196
2026-02-20	8.88	7.75	7.38	7.63	948,215
2026-02-19	8.88	8.88	8.88	8.88	1,405
2026-02-18	8.88	9.00	9.00	8.88	50,500
2026-02-17	8.88	8.88	8.88	8.88	36,366
2026-02-16	8.88	8.88	8.88	8.88	34,207
2026-02-13	8.75	8.88	8.75	8.88	61,620
2026-02-12	10.50	10.50	8.50	8.75	2,410,848
2026-02-11	10.25	10.25	10.25	10.25	6,429
2026-02-10	10.25	10.25	10.25	10.25	296
2026-02-09	10.25	10.25	10.25	10.25	19,878
2026-02-06	10.25	10.25	10.25	10.25	73,591
2026-02-05	10.25	10.25	10.25	10.25	2,972
2026-02-04	10.25	10.25	10.25	10.25	66,827
2026-02-03	10.25	10.25	10.25	10.25	70,307
2026-02-02	11.25	11.25	10.25	10.25	34,687
2026-01-30	11.25	11.25	11.25	11.25	10,837
2026-01-29	11.25	11.25	11.25	11.25	48,574
2026-01-28	11.25	11.25	11.25	11.25	157,869
2026-01-27	11.25	11.25	11.25	11.25	101,338
2026-01-26	11.25	11.25	11.25	11.25	74,704
2026-01-23	11.50	11.50	11.00	11.00	251,036
2026-01-22	11.50	11.50	11.50	11.50	55,825
2026-01-21	11.50	11.50	11.50	11.50	7,212
2026-01-20	11.50	11.50	11.50	11.50	7,260
2026-01-19	11.50	11.50	11.50	11.50	61,628
2026-01-16	11.50	11.50	11.50	11.50	45,359
2026-01-15	11.50	11.50	11.50	11.50	31,084
2026-01-14	11.50	11.50	11.50	11.50	0
2026-01-13	11.50	11.50	11.50	11.50	46,052
2026-01-12	11.75	11.75	11.50	11.50	56,867
2026-01-09	11.75	11.75	11.75	11.75	29,924
2026-01-08	11.75	11.75	11.75	11.75	10,336
2026-01-07	11.75	11.75	11.75	11.75	300
2026-01-06	11.75	11.75	11.75	11.75	12,197
2026-01-05	11.75	11.75	11.75	11.75	529
2026-01-02	11.75	11.75	11.75	11.75	11,600
2026-01-01	11.75	11.75	11.75	11.75	0
2025-12-31	11.75	11.75	11.75	11.75	1,000
2025-12-30	11.75	11.75	11.75	11.75	18,042
2025-12-29	11.75	11.75	11.75	11.75	30
2025-12-26	11.75	11.75	11.75	11.75	0
2025-12-25	11.75	11.75	11.75	11.75	0
2025-12-24	11.75	11.75	11.75	11.75	10,050
2025-12-23	11.75	11.75	11.75	11.75	75,914
2025-12-22	11.75	11.75	11.75	11.75	10,009
2025-12-19	11.75	11.75	11.75	11.75	400
2025-12-18	11.75	11.75	11.75	11.75	0
2025-12-17	11.75	11.75	11.75	11.75	0
2025-12-16	11.75	11.75	11.75	11.75	8,353
2025-12-15	12.25	12.25	11.75	11.75	107,870
2025-12-12	12.25	12.25	12.25	12.25	5,424
2025-12-11	12.00	12.25	12.00	12.25	121,064
2025-12-10	12.50	12.50	12.00	12.00	867,158
2025-12-09	11.25	12.50	11.25	12.25	415,897
2025-12-08	10.75	10.75	10.75	10.75	49,443
2025-12-05	10.75	10.75	10.50	10.75	26,334
2025-12-04	10.75	10.75	10.75	10.75	217
2025-12-03	10.75	10.75	10.75	10.75	17,150
2025-12-02	10.75	10.75	10.10	10.75	8,806
2025-12-01	11.00	11.00	10.50	11.00	110,827
2025-11-28	10.75	11.00	10.75	11.00	15,148
2025-11-27	10.75	10.75	10.75	10.75	12,946
2025-11-26	10.75	10.75	10.75	10.75	0
2025-11-25	10.60	11.00	10.60	10.75	213,110
2025-11-24	10.60	10.60	10.60	10.60	10,375
2025-11-21	10.50	10.60	10.50	10.60	10,084
2025-11-20	10.75	10.75	10.50	10.50	64,343
2025-11-19	11.00	10.50	10.50	10.50	27,302
2025-11-18	11.25	11.25	11.00	11.00	59,067
2025-11-17	11.75	12.00	11.25	11.25	292,422
2025-11-14	10.75	10.75	10.75	10.75	2,667
2025-11-13	10.75	10.75	10.75	10.75	0
2025-11-12	10.75	10.75	10.75	10.75	13,693
2025-11-11	10.75	10.75	10.75	10.75	46,500
2025-11-10	10.75	10.75	10.75	10.75	10,134
2025-11-07	10.75	10.75	10.75	10.75	210
2025-11-06	11.25	11.25	10.50	10.75	38,603
2025-11-05	11.25	11.25	11.25	11.25	7,427
2025-11-04	11.50	11.50	11.25	11.25	104,965
2025-11-03	11.25	11.50	11.25	11.50	16,338
2025-10-31	11.25	11.25	10.80	11.25	3,492
2025-10-30	11.25	11.25	11.25	11.25	8,009
2025-10-29	11.25	11.25	11.25	11.25	102,110
2025-10-28	11.25	11.25	11.25	11.25	2,159
2025-10-27	11.25	11.25	11.25	11.25	40,640
2025-10-24	12.10	12.10	11.80	11.80	114,151
2025-10-23	12.00	12.00	11.75	11.75	66,809
2025-10-22	12.00	12.00	12.00	12.00	5,236
2025-10-21	12.00	12.00	12.00	12.00	773
2025-10-20	12.00	12.00	12.00	12.00	3
2025-10-17	12.25	12.25	11.75	12.00	55,261
2025-10-16	13.50	12.60	12.25	12.25	212,176
2025-10-15	12.75	13.00	12.50	12.50	74,930
2025-10-14	12.00	12.00	12.00	12.00	112,842
2025-10-13	12.00	12.00	12.00	12.00	0
2025-10-10	11.75	12.00	11.75	12.00	108,697
2025-10-09	11.75	11.75	11.75	11.75	92,915
2025-10-08	12.15	12.15	11.75	11.75	95,725
2025-10-07	12.15	12.15	12.15	12.15	0
2025-10-06	12.15	12.15	12.15	12.15	75,603
2025-10-03	13.25	13.25	12.15	12.15	219,703
2025-10-02	13.25	13.25	13.00	13.25	31,291
2025-10-01	13.25	13.25	13.25	13.25	20,961
2025-09-30	13.75	13.50	13.25	13.25	407,662
2025-09-29	13.75	13.75	13.75	13.75	121,020
2025-09-26	14.00	14.60	14.00	14.00	203,646
2025-09-25	12.25	15.00	12.25	14.00	1,340,173
2025-09-24	11.50	12.50	11.50	12.25	303,458
2025-09-23	11.50	11.50	11.50	11.50	1,000
2025-09-22	11.50	11.50	11.50	11.50	3,264
2025-09-19	11.50	11.50	11.50	11.50	0
2025-09-18	11.50	11.50	11.50	11.50	0
2025-09-17	11.50	11.50	11.50	11.50	17,333
2025-09-16	12.00	12.00	11.50	11.50	19,792
2025-09-15	12.00	11.50	11.50	11.50	51,396
2025-09-12	12.00	12.00	12.00	12.00	45,224
2025-09-11	11.85	12.80	12.00	12.00	23,910
2025-09-10	11.85	11.85	11.85	11.85	64,015
2025-09-09	11.85	11.85	11.85	11.85	0
2025-09-08	12.50	12.50	11.85	11.85	14,014
2025-09-05	11.85	11.85	11.85	11.85	2,100
2025-09-04	11.85	11.85	11.85	11.85	5,835
2025-09-03	11.85	11.85	11.85	11.85	24,608
2025-09-02	12.00	12.50	11.85	11.85	7,911
2025-09-01	12.25	12.25	12.25	12.25	8,900
2025-08-29	12.25	12.25	12.00	12.25	8,256
2025-08-28	12.25	12.25	12.25	12.25	40
2025-08-27	12.25	12.25	12.25	12.25	28,317
2025-08-26	12.25	12.25	12.25	12.25	5,859
2025-08-25	12.30	12.30	12.30	12.30	0
2025-08-22	12.25	12.30	12.30	12.30	5,432
2025-08-21	12.25	12.25	12.25	12.25	45,345
2025-08-20	12.25	12.25	12.25	12.25	2,000
2025-08-19	12.25	12.25	12.25	12.25	11,007
2025-08-18	12.25	12.25	12.25	12.25	48,633
2025-08-15	12.25	12.25	12.25	12.25	540
2025-08-14	12.25	12.25	12.25	12.25	24,220
2025-08-13	12.25	12.25	12.25	12.25	76,582
2025-08-12	13.00	13.00	12.25	12.25	51,718
2025-08-11	12.00	12.00	12.00	12.00	46,144
2025-08-08	12.00	12.00	12.00	12.00	23,481
2025-08-07	12.00	12.00	12.00	12.00	14,301
2025-08-06	12.00	12.00	12.00	12.00	3,707
2025-08-05	12.25	13.00	12.00	12.00	157,416
2025-08-04	12.25	13.00	13.00	13.00	1,788
2025-08-01	12.25	12.25	12.25	12.25	5,171
2025-07-31	12.25	12.25	12.25	12.25	10,804
2025-07-30	12.25	12.25	12.25	12.25	18,729
2025-07-29	11.75	12.80	12.25	12.25	30,247
2025-07-28	11.50	11.75	11.50	11.75	34,949
2025-07-25	11.50	12.20	11.50	11.50	34,171
2025-07-24	10.50	11.50	10.50	11.50	172,118
2025-07-23	10.25	10.50	10.25	10.50	107,773
2025-07-22	10.50	11.20	11.20	11.20	106,162
2025-07-21	10.50	10.70	10.25	10.70	100,710
2025-07-18	11.25	11.25	10.75	10.75	187,862
2025-07-17	11.00	11.25	11.00	11.25	289,510
2025-07-16	9.75	9.75	9.75	9.75	5,470
2025-07-15	9.75	9.75	9.75	9.75	32
2025-07-14	9.75	9.75	9.75	9.75	35,087
2025-07-11	9.75	9.75	9.75	9.75	36,242
2025-07-10	9.75	9.75	9.70	9.75	73,085
2025-07-09	9.75	10.20	9.50	10.20	54,210
2025-07-08	9.75	9.75	9.75	9.75	9,890
2025-07-07	9.75	9.80	9.80	9.80	45,394
2025-07-04	10.15	10.15	9.75	9.75	55,900
2025-07-03	10.15	10.15	10.15	10.15	30,428
2025-07-02	10.15	10.15	10.15	10.15	6,828
2025-07-01	10.15	10.15	10.15	10.15	1,000
2025-06-30	10.15	10.15	10.15	10.15	4,033
2025-06-27	10.25	10.25	10.15	10.15	28,558
2025-06-26	10.25	10.25	10.25	10.25	0
2025-06-25	11.00	11.00	10.25	10.25	31,809
2025-06-24	11.50	11.50	10.80	11.00	53,308
2025-06-23	11.50	11.50	11.50	11.50	6,008
2025-06-20	11.50	11.50	11.00	11.50	54,833
2025-06-19	11.75	11.75	11.50	11.50	127,519
2025-06-18	11.75	11.75	11.75	11.75	11,524
2025-06-17	11.75	11.75	11.75	11.75	1,400
2025-06-16	11.50	11.75	11.50	11.75	23,609
2025-06-13	12.25	12.80	11.25	11.25	74,884
2025-06-12	13.00	12.25	12.00	12.25	175,115
2025-06-11	12.75	13.50	12.50	13.00	247,753
2025-06-10	12.50	12.75	12.25	12.75	663,398
2025-06-09	11.25	11.50	11.25	11.50	344,157
2025-06-06	11.25	11.25	11.25	11.25	0
2025-06-05	11.25	11.25	11.25	11.25	25,483
2025-06-04	11.25	12.20	12.20	12.20	2,220
2025-06-03	11.00	11.25	11.00	11.25	19,760
2025-06-02	11.00	11.00	11.00	11.00	17,846
2025-05-30	12.00	12.00	11.25	11.25	169,204
2025-05-29	12.00	12.25	11.75	12.00	234,899
2025-05-28	12.00	12.00	12.00	12.00	40,258
2025-05-27	11.50	12.00	11.75	11.75	33,699
2025-05-26	11.35	11.35	11.35	11.35	0
2025-05-23	11.50	11.50	11.00	11.50	15,429
2025-05-22	11.25	11.50	11.25	11.50	11,759
2025-05-21	11.25	12.20	12.20	12.20	111,563
2025-05-20	9.00	11.25	9.25	11.25	468,157
2025-05-19	9.25	9.25	9.00	9.00	67,883
2025-05-16	9.25	9.25	9.25	9.25	0
2025-05-15	9.25	9.25	9.25	9.25	10,947
2025-05-14	9.25	9.25	9.25	9.25	343
2025-05-13	9.25	9.25	9.25	9.25	250
2025-05-12	9.00	9.25	9.00	9.25	150,924
2025-05-09	9.00	9.00	9.00	9.00	89,564
2025-05-08	9.00	9.70	9.70	9.70	3,899
2025-05-07	9.00	9.00	9.00	9.00	0
2025-05-06	9.00	9.00	9.00	9.00	3,891
2025-05-05	8.50	8.50	8.50	8.50	0
2025-05-02	9.00	9.00	9.00	9.00	3,800
2025-05-01	9.00	9.00	9.00	9.00	17
2025-04-30	9.00	9.00	9.00	9.00	0
2025-04-29	9.00	9.00	9.00	9.00	0
2025-04-28	9.00	9.00	9.00	9.00	0
2025-04-25	9.00	9.00	9.00	9.00	0
2025-04-24	9.00	9.00	9.00	9.00	110
2025-04-23	9.00	9.00	9.00	9.00	93
2025-04-22	9.00	9.00	9.00	9.00	36,749
2025-04-21	9.00	9.00	9.00	9.00	0
2025-04-18	9.00	9.00	9.00	9.00	0
2025-04-17	8.75	9.25	8.50	9.00	248,593
2025-04-16	7.88	8.60	8.60	8.60	214,097
2025-04-15	7.88	7.88	7.88	7.88	10,000
2025-04-14	7.88	7.88	7.88	7.88	32,171
2025-04-11	7.88	7.88	7.88	7.88	9,491
2025-04-10	7.75	8.00	7.88	7.88	21
2025-04-09	7.75	8.00	7.75	7.75	13,823
2025-04-08	7.75	7.75	7.35	7.75	24,274
2025-04-07	7.75	7.75	7.75	7.75	37,235
2025-04-04	7.75	7.75	7.75	7.75	102,668
2025-04-03	7.75	7.75	7.75	7.75	0
2025-04-02	7.75	7.75	7.75	7.75	11,460
2025-04-01	8.25	8.25	7.75	7.75	41,875
2025-03-31	8.25	8.25	8.25	8.25	349
2025-03-28	8.25	8.25	8.25	8.25	36,299
2025-03-27	8.38	8.38	8.25	8.25	190,641
2025-03-26	8.50	8.50	8.00	8.38	79,498
2025-03-25	8.50	9.20	8.50	8.50	22,270
2025-03-24	9.50	9.50	8.50	8.50	66,735
2025-03-21	9.50	9.50	9.50	9.50	3,184
2025-03-20	9.50	9.50	9.50	9.50	9,603
2025-03-19	9.50	9.50	9.50	9.50	16,000
2025-03-18	9.50	9.50	9.50	9.50	0
2025-03-17	9.38	9.38	9.25	9.25	36,484
2025-03-14	9.50	9.50	9.38	9.38	3
2025-03-13	9.75	9.30	9.30	9.30	229,069
2025-03-12	9.75	9.75	9.75	9.75	1,000
2025-03-11	9.75	9.30	9.30	9.30	22,603
2025-03-10	9.75	9.75	9.75	9.75	250
2025-03-07	9.75	9.75	9.75	9.75	773
2025-03-06	9.75	9.75	9.75	9.75	0
2025-03-05	10.25	10.25	9.75	9.75	58,368
2025-03-04	10.25	10.25	10.25	10.25	4,000
2025-03-03	10.25	10.25	10.25	10.25	0
2025-02-28	10.25	10.25	10.25	10.25	15,651
2025-02-27	10.25	10.25	10.25	10.25	100,090
2025-02-26	10.00	10.00	10.00	10.00	35,486
2025-02-25	10.75	10.75	9.75	10.00	143,044
2025-02-24	11.00	11.00	10.75	10.75	4,115
2025-02-21	11.50	11.50	11.00	11.00	15,887
2025-02-20	11.50	11.50	11.50	11.50	0
2025-02-19	12.00	12.00	11.50	11.50	8,218
2025-02-18	12.00	12.00	12.00	12.00	6,171
2025-02-17	12.00	12.00	12.00	12.00	4,246
2025-02-14	12.00	12.00	12.00	12.00	180
2025-02-13	12.00	12.80	12.00	12.00	27,882
2025-02-12	12.00	12.00	12.00	12.00	18,725
2025-02-11	11.75	11.75	11.75	11.75	2,500
2025-02-10	11.75	11.75	11.75	11.75	8
2025-02-07	11.75	11.75	11.75	11.75	41,648
2025-02-06	11.75	11.75	11.75	11.75	427
2025-02-05	12.25	12.25	11.75	11.75	128,806
2025-02-04	12.50	12.50	12.50	12.50	12,777
2025-02-03	11.70	12.50	11.70	12.50	13,480
2025-01-31	12.00	12.00	12.00	12.00	4,987
2025-01-30	12.00	12.00	12.00	12.00	0
2025-01-29	12.00	12.00	11.30	12.00	8,582
2025-01-28	12.00	12.00	12.00	12.00	5,642
2025-01-27	12.00	12.00	12.00	12.00	24,302
2025-01-24	12.00	12.00	12.00	12.00	10,000
2025-01-23	12.00	12.00	12.00	12.00	5,195
2025-01-22	12.00	12.00	12.00	12.00	34,974
2025-01-21	12.00	12.00	12.00	12.00	16
2025-01-20	12.00	12.00	12.00	12.00	4,900
2025-01-17	11.50	12.00	11.50	12.00	41,032
2025-01-16	11.50	11.50	11.50	11.50	100
2025-01-15	11.50	11.50	11.50	11.50	10,000
2025-01-14	11.50	11.50	11.50	11.50	14,200
2025-01-13	11.75	11.75	11.25	11.50	88,702
2025-01-10	11.75	11.75	11.75	11.75	5,991
2025-01-09	11.25	11.75	11.25	11.75	23,200
2025-01-08	12.00	12.00	11.25	11.25	21,678
2025-01-07	12.00	12.00	12.00	12.00	0
2025-01-06	11.75	12.00	11.75	12.00	510
2025-01-03	11.75	11.75	11.75	11.75	1,400
2025-01-02	11.75	11.75	11.75	11.75	80
2025-01-01	11.75	11.75	11.75	11.75	0
2024-12-31	11.75	11.75	11.75	11.75	40
2024-12-30	11.50	11.75	11.50	11.75	20,172
2024-12-27	11.50	11.50	11.50	11.50	5,054
2024-12-26	11.50	11.50	11.50	11.50	0
2024-12-25	11.50	11.50	11.50	11.50	0
2024-12-24	11.50	11.50	11.50	11.50	0
2024-12-23	11.75	11.75	11.25	11.50	106,019
2024-12-20	11.75	11.75	11.75	11.75	1,159
2024-12-19	11.75	11.75	11.75	11.75	0
2024-12-18	11.75	11.75	11.75	11.75	4,038
2024-12-17	11.50	11.75	11.50	11.75	30,000
2024-12-16	11.50	11.50	11.50	11.50	15,100
2024-12-13	11.50	11.50	11.50	11.50	14,142
2024-12-12	11.00	11.50	11.00	11.50	34,412
2024-12-11	11.00	11.00	11.00	11.00	50
2024-12-10	11.00	11.00	11.00	11.00	13,061
2024-12-09	10.80	10.80	10.80	10.75	60,900
2024-12-06	10.75	10.80	10.75	10.75	110,033
2024-12-05	10.75	10.75	10.75	10.75	50,122
2024-12-04	12.00	12.25	10.75	10.75	839,777
2024-12-03	12.25	12.25	12.25	12.25	16,280
2024-12-02	12.25	12.25	12.25	12.25	25,610
2024-11-29	12.25	12.25	12.25	12.25	141,125
2024-11-28	12.25	12.25	12.25	12.25	11,873
2024-11-27	12.25	12.25	12.25	12.25	23,506
2024-11-26	12.50	12.50	12.25	12.25	51,477
2024-11-25	12.75	12.75	12.50	12.50	159,321
2024-11-22	11.75	13.00	11.75	12.75	365,363
2024-11-21	11.50	12.00	12.00	12.00	33,598
2024-11-20	11.75	11.75	11.50	11.50	136,988
2024-11-19	10.00	11.25	10.50	11.25	289,288
2024-11-18	8.75	10.00	8.75	10.00	138,831
2024-11-15	8.75	8.75	8.75	8.75	89,025
2024-11-14	8.75	8.75	8.75	8.75	7,822
2024-11-13	8.75	8.75	8.75	8.75	43,599
2024-11-12	8.75	8.75	8.75	8.75	1,900
2024-11-11	8.63	8.75	8.63	8.75	131,717
2024-11-08	9.50	9.50	8.63	8.63	521,334
2024-11-07	9.50	9.50	9.50	9.50	0
2024-11-06	9.50	9.50	9.20	9.50	49
2024-11-05	9.50	9.50	9.50	9.50	500
2024-11-04	9.50	9.50	9.50	9.50	44,954
2024-11-01	9.50	9.50	9.50	9.50	3,776
2024-10-31	9.50	9.50	9.50	9.50	7,700
2024-10-30	9.25	9.50	9.25	9.50	31,172
2024-10-29	9.25	9.25	9.25	9.25	2,652
2024-10-28	9.25	9.25	9.25	9.25	28,470
2024-10-25	9.25	9.25	9.25	9.25	200
2024-10-24	9.25	9.25	9.25	9.25	0
2024-10-23	9.25	9.25	9.25	9.25	284
2024-10-22	9.50	10.00	9.25	9.25	129,200
2024-10-21	9.50	9.50	9.50	9.50	1,339
2024-10-18	9.25	9.50	9.25	9.50	56,002
2024-10-17	9.25	9.25	9.25	9.25	55,676
2024-10-16	9.25	9.25	9.25	9.25	28,591
2024-10-15	9.25	9.25	9.25	9.25	142,808
2024-10-14	9.25	9.25	9.25	9.25	21,575
2024-10-11	9.25	9.25	9.25	9.25	53,358
2024-10-10	9.00	9.25	9.00	9.25	52,106
2024-10-09	9.25	9.90	9.90	9.90	310,218
2024-10-08	9.00	9.00	9.00	9.00	19,788
2024-10-07	9.00	9.00	9.00	9.00	50,000
2024-10-04	9.00	9.00	9.00	9.00	945
2024-10-03	9.00	9.00	9.00	9.00	5,238
2024-10-02	8.75	9.00	8.75	9.00	20,000
2024-10-01	9.25	9.25	9.25	9.25	10,617
2024-09-30	9.25	9.25	9.25	9.25	83
2024-09-27	9.25	9.50	9.25	9.25	6,730
2024-09-26	9.50	9.50	9.25	9.25	20,050
2024-09-25	9.50	9.50	9.50	9.50	11,064
2024-09-24	9.50	9.50	9.50	9.50	2,246
2024-09-23	9.50	9.50	9.50	9.50	45,525
2024-09-20	9.50	9.50	9.50	9.50	21,032
2024-09-19	9.50	9.50	9.50	9.50	20,427
2024-09-18	9.50	9.50	9.50	9.50	0
2024-09-17	9.50	9.50	9.50	9.50	250
2024-09-16	9.50	9.50	9.50	9.50	8,832
2024-09-13	9.50	9.50	9.50	9.50	0
2024-09-12	9.50	9.50	9.50	9.50	2,634
2024-09-11	9.50	9.50	9.50	9.50	11,317
2024-09-10	9.50	9.50	9.50	9.50	945
2024-09-09	9.50	9.50	9.50	9.50	0
2024-09-06	9.50	9.50	9.50	9.50	37,443
2024-09-05	9.50	9.50	9.50	9.50	23,698
2024-09-04	9.25	9.25	9.25	9.25	2,990
2024-09-03	9.25	9.25	9.25	9.25	30,384
2024-09-02	9.25	9.25	9.25	9.25	11,953
2024-08-30	9.50	9.50	9.25	9.25	7,985
2024-08-29	9.50	9.50	9.50	9.50	30,886
2024-08-28	9.50	9.50	9.50	9.50	200
2024-08-27	9.50	9.50	9.50	9.50	627
2024-08-26	9.50	9.50	9.50	9.50	0
2024-08-23	9.50	9.50	9.50	9.50	17,609
2024-08-22	9.50	9.50	9.50	9.50	25,600
2024-08-21	9.50	9.50	9.50	9.50	25,000
2024-08-20	9.50	9.50	9.50	9.50	9,556
2024-08-19	9.50	9.50	9.50	9.50	30,100
2024-08-16	9.50	9.50	9.50	9.50	94,920
2024-08-15	9.50	9.50	9.50	9.50	94,833
2024-08-14	8.50	9.50	9.00	9.50	813,777
2024-08-13	7.13	7.13	7.13	7.13	4,831
2024-08-12	7.13	7.20	7.20	7.13	6,000
2024-08-09	7.13	7.13	7.13	7.13	412
2024-08-08	7.13	7.65	7.13	7.13	36,344
2024-08-07	7.13	7.13	7.13	7.13	10,000
2024-08-06	7.13	7.13	7.13	7.13	51,327
2024-08-05	7.00	7.13	6.60	6.75	7,570
2024-08-02	7.00	7.00	7.00	7.00	300
2024-08-01	7.00	7.00	7.00	7.00	6,629
2024-07-31	7.00	7.00	7.00	7.00	15,000
2024-07-30	7.00	7.00	7.00	7.00	57,381
2024-07-29	7.00	7.00	7.00	7.00	7,178
2024-07-26	7.00	7.00	7.00	7.00	0
2024-07-25	7.00	7.00	7.00	7.00	20
2024-07-24	7.00	7.00	7.00	7.00	182
2024-07-23	7.00	7.00	7.00	7.00	820
2024-07-22	7.00	7.00	7.00	7.00	2,085
2024-07-19	7.00	7.00	7.00	7.00	200
2024-07-18	7.00	7.00	7.00	7.00	0
2024-07-17	7.00	7.00	7.00	7.00	3,844
2024-07-16	7.00	7.00	7.00	7.00	12,580
2024-07-15	7.00	7.00	7.00	7.00	7,147
2024-07-12	7.00	7.00	7.00	7.00	530
2024-07-11	7.00	7.00	7.00	7.00	121
2024-07-10	7.00	7.00	7.00	7.00	102,408
2024-07-09	6.85	7.00	6.85	7.00	45,129
2024-07-08	7.00	7.00	7.00	7.00	102,471
2024-07-05	7.00	7.00	7.00	7.00	311,349
2024-07-04	7.13	7.13	7.00	7.00	1,025
2024-07-03	7.13	7.13	7.13	7.13	2,533
2024-07-02	7.13	7.13	7.13	7.13	1
2024-07-01	7.13	7.13	7.13	7.13	13,459
2024-06-28	7.13	7.13	7.13	7.13	48
2024-06-27	7.13	7.13	7.13	7.13	187,327
2024-06-26	7.13	7.13	7.13	7.13	55,804
2024-06-25	7.25	7.25	7.13	7.13	32,320
2024-06-24	7.25	7.25	7.25	7.25	23,782
2024-06-21	7.25	7.25	7.25	7.25	0
2024-06-20	7.25	7.25	7.25	7.25	0
2024-06-19	7.00	7.25	7.00	7.25	319,886
2024-06-18	6.88	6.45	6.45	6.45	3,644
2024-06-17	6.88	6.88	6.88	6.88	0
2024-06-14	6.88	6.88	6.75	6.88	185,023
2024-06-13	6.88	6.88	6.88	6.88	0
2024-06-12	7.00	7.00	6.88	6.88	20,810
2024-06-11	7.00	7.00	7.00	7.00	5,714
2024-06-10	7.00	7.00	7.00	7.00	84,500
2024-06-07	7.00	7.00	7.00	7.00	110
2024-06-06	7.00	7.00	7.00	7.00	167,811
2024-06-05	7.00	7.00	7.00	7.00	1,900
2024-06-04	7.00	7.00	7.00	7.00	0
2024-06-03	7.00	7.00	7.00	7.00	17,030
2024-05-31	7.00	7.00	7.00	7.00	8,020
2024-05-30	7.00	7.00	7.00	7.00	0
2024-05-29	7.00	7.00	7.00	7.00	48,149
2024-05-28	7.00	7.00	6.88	7.00	87,430
2024-05-27	7.00	7.00	7.00	7.00	0
2024-05-24	7.00	7.00	7.00	7.00	8,205
2024-05-23	7.50	7.25	7.00	7.00	330,537
2024-05-22	7.13	7.25	7.00	7.25	659,679
2024-05-21	7.38	7.38	7.13	7.13	95,761
2024-05-20	7.38	7.38	7.38	7.38	0
2024-05-17	7.38	7.38	7.38	7.38	0
2024-05-16	7.30	7.38	7.30	7.38	75,002
2024-05-15	7.38	7.38	7.30	7.30	50,016
2024-05-14	7.38	7.38	7.38	7.38	24,503
2024-05-13	7.38	7.38	7.38	7.38	12,820
2024-05-10	7.63	7.63	7.38	7.38	65,696
2024-05-09	7.63	7.63	7.63	7.63	46,540
2024-05-08	8.13	8.13	7.63	7.63	71,843
2024-05-07	8.13	8.13	8.13	8.13	4,655
2024-05-06	8.13	8.13	8.13	8.13	0
2024-05-03	8.13	8.13	8.13	8.13	4,829
2024-05-02	8.13	8.13	8.13	8.13	34,193
2024-05-01	8.13	8.13	8.13	8.13	31,500
2024-04-30	8.13	8.13	8.13	8.13	0
2024-04-29	8.63	8.63	8.13	8.13	66,115
2024-04-26	8.63	8.63	8.63	8.63	0
2024-04-25	8.75	8.75	8.63	8.63	6,800
2024-04-24	8.75	8.75	8.75	8.75	366
2024-04-23	8.95	8.95	8.75	8.75	4,640
2024-04-22	8.75	9.00	8.75	8.75	36,748
2024-04-19	8.75	8.75	8.35	8.75	52,413
2024-04-18	8.75	8.75	8.75	8.75	0
2024-04-17	8.75	8.75	8.75	8.75	56,574
2024-04-16	8.75	8.75	8.75	8.75	17,300
2024-04-15	8.75	8.75	8.75	8.75	7,427
2024-04-12	8.75	8.75	8.75	8.75	1,898
2024-04-11	8.75	8.75	8.75	8.75	4,250
2024-04-10	8.75	8.75	8.75	8.75	6,947
2024-04-09	8.75	8.75	8.75	8.75	55,170
2024-04-08	8.75	8.75	8.75	8.75	130,068
2024-04-05	8.63	8.75	8.63	8.75	31,689
2024-04-04	8.63	8.63	8.63	8.63	65,421
2024-04-03	8.25	8.63	8.25	8.63	77,884
2024-04-02	8.10	8.10	8.10	8.38	24,056
2024-04-01	8.10	8.10	8.10	8.10	0
2024-03-29	8.10	8.10	8.10	8.10	0
2024-03-28	8.38	8.38	8.10	8.10	46,877
2024-03-27	8.25	8.65	8.65	8.65	26,793
2024-03-26	8.13	8.25	8.13	8.25	1,014,646
2024-03-25	8.25	8.25	8.05	8.13	131,652
2024-03-22	8.25	8.25	8.25	8.25	2,000
2024-03-21	8.25	8.25	8.25	8.25	41,540
2024-03-20	8.25	8.38	8.25	8.38	189,996
2024-03-19	8.25	8.25	8.25	8.25	78,896
2024-03-18	7.25	8.25	7.25	8.25	196,423
2024-03-15	7.25	7.25	7.25	7.25	331,278
2024-03-14	7.25	7.25	7.25	7.25	34,768
2024-03-13	7.75	7.65	7.25	7.25	979,520
2024-03-12	8.50	8.50	8.50	8.50	4,700
2024-03-11	8.50	8.50	8.50	8.50	0
2024-03-08	8.25	8.50	8.25	8.50	146,244
2024-03-07	8.25	8.25	8.25	8.25	0
2024-03-06	8.63	8.63	8.25	8.25	34,006
2024-03-05	8.63	8.63	8.63	8.63	5,247
2024-03-04	8.63	8.63	8.63	8.63	8,549
2024-03-01	8.63	8.63	8.63	8.63	331
2024-02-29	8.75	8.75	8.63	8.63	26,804
2024-02-28	8.75	8.75	8.75	8.75	20
2024-02-27	8.75	8.75	8.75	8.75	138,235
2024-02-26	9.25	9.25	8.75	8.75	142,401
2024-02-23	9.25	9.25	9.25	9.25	5,000
2024-02-22	9.25	9.25	9.25	9.25	6,458
2024-02-21	9.25	9.25	9.25	9.25	0
2024-02-20	9.25	9.25	9.25	9.25	11,288
2024-02-19	9.25	9.25	9.25	9.25	205,747
2024-02-16	10.25	10.25	9.25	9.25	341,113
2024-02-15	10.25	10.25	10.25	10.25	22,019
2024-02-14	10.25	10.50	10.25	10.25	31,055
2024-02-13	10.25	10.25	10.25	10.25	653
2024-02-12	10.25	10.25	10.25	10.25	16,125
2024-02-09	10.25	10.25	10.25	10.25	123,436
2024-02-08	10.25	10.25	10.25	10.25	59,554
2024-02-07	10.50	10.50	10.25	10.25	59,403
2024-02-06	10.50	10.50	10.50	10.50	6,027
2024-02-05	10.50	10.50	10.50	10.50	63,355
2024-02-02	10.50	10.50	10.50	10.50	550,611
2024-02-01	10.50	10.50	10.50	10.50	129
2024-01-31	10.50	11.20	10.50	10.50	4,688
2024-01-30	10.25	11.20	10.50	11.20	113,558
2024-01-29	10.25	10.50	10.25	10.25	33,353
2024-01-26	10.25	10.25	10.25	10.25	306,235
2024-01-25	12.25	12.25	10.25	10.25	214,114
2024-01-24	12.50	12.50	12.50	12.50	0
2024-01-23	12.50	12.50	12.50	12.50	2,508
2024-01-22	12.50	12.50	12.50	12.50	7,515
2024-01-19	12.50	12.75	12.50	12.75	1,407
2024-01-18	11.80	11.80	11.80	12.50	3,459
2024-01-17	12.75	12.75	12.50	12.50	26,804
2024-01-16	12.75	12.75	12.75	12.75	119,522
2024-01-15	12.75	12.75	12.75	12.75	0
2024-01-12	13.00	13.00	12.75	12.75	20,638
2024-01-11	13.00	13.00	13.00	13.00	13,938
2024-01-10	13.00	13.00	13.00	13.00	2,168
2024-01-09	13.00	13.00	13.00	13.00	9,139
2024-01-08	13.00	13.00	13.00	13.00	1,475
2024-01-05	12.75	13.00	12.75	13.00	50,000
2024-01-04	12.75	12.75	12.75	12.75	4,090
2024-01-03	12.50	13.30	12.50	12.75	13,661
2024-01-02	12.50	12.50	12.50	12.50	5,000
2024-01-01	12.50	12.50	12.50	12.50	0
2023-12-29	13.00	13.00	12.50	12.50	38,413
2023-12-28	13.50	13.50	13.00	13.00	24,064
2023-12-27	14.60	14.60	13.50	14.60	56,769
2023-12-26	13.50	13.50	13.50	13.50	0
2023-12-25	13.50	13.50	13.50	13.50	0
2023-12-22	13.50	13.50	13.50	13.50	0
2023-12-21	13.50	13.50	13.00	13.50	8,508
2023-12-20	13.50	13.50	13.50	13.50	4,840
2023-12-19	13.25	13.50	13.25	13.50	62,801
2023-12-18	13.25	13.25	13.25	13.25	260
2023-12-15	13.25	13.25	13.25	13.25	33,023
2023-12-14	14.00	14.00	14.00	14.00	10,000
2023-12-13	14.00	14.00	14.00	14.00	26,163
2023-12-12	14.00	14.00	14.00	14.00	9,500
2023-12-11	14.00	14.00	14.00	14.00	3,450
2023-12-08	14.00	14.00	14.00	14.00	16,300
2023-12-07	14.00	14.00	14.00	14.00	42,837
2023-12-06	14.50	14.50	13.35	14.00	90,316
2023-12-05	15.00	15.00	14.50	14.50	121,500
2023-12-04	15.25	15.25	15.25	15.25	7,180
2023-12-01	15.25	15.25	15.25	15.25	9,000
2023-11-30	15.25	15.25	15.25	15.25	10,032
2023-11-29	15.25	15.25	15.25	15.25	61
2023-11-28	15.25	15.25	15.25	15.25	0
2023-11-27	15.25	15.25	15.25	15.25	10,010
2023-11-24	15.25	15.25	15.25	15.25	874
2023-11-23	15.25	15.25	15.25	15.25	0
2023-11-22	15.25	15.25	15.25	15.25	20,050
2023-11-21	15.25	15.25	15.25	15.25	70,900
2023-11-20	15.50	15.50	15.00	15.25	91,542
2023-11-17	15.50	15.50	15.50	15.50	2,777
2023-11-16	14.50	15.50	14.50	15.50	62,315
2023-11-15	14.50	14.50	14.50	14.50	3,303
2023-11-14	14.00	14.50	14.00	14.50	152,616
2023-11-13	14.00	14.00	14.00	14.00	35,682
2023-11-10	14.00	14.00	14.00	14.00	50
2023-11-09	14.00	14.00	14.00	14.00	32,600
2023-11-08	14.00	14.00	14.00	14.00	20,000
2023-11-07	14.00	14.00	14.00	14.00	852
2023-11-06	14.00	14.00	14.00	14.00	0
2023-11-03	13.75	14.00	13.75	14.00	137,846
2023-11-02	13.75	13.75	13.75	13.75	50,231
2023-11-01	13.75	13.75	13.75	13.75	50,000
2023-10-31	13.75	13.20	13.20	13.20	20
2023-10-30	13.75	13.75	13.75	13.75	3,000
2023-10-27	13.75	13.75	13.75	13.75	0
2023-10-26	14.00	14.00	13.75	13.75	3,909
2023-10-25	14.00	14.00	14.00	14.00	17,206
2023-10-24	14.00	14.00	14.00	14.00	0
2023-10-23	14.25	14.25	14.00	14.00	13,623
2023-10-20	14.25	14.25	14.25	14.25	897
2023-10-19	14.25	14.25	14.25	14.25	340
2023-10-18	14.50	14.50	13.50	14.25	123,352
2023-10-17	15.50	15.50	14.50	14.50	23,585
2023-10-16	16.25	16.25	15.50	15.50	2,411
2023-10-13	17.25	17.25	16.25	16.25	12,382
2023-10-12	17.50	17.50	17.25	17.25	15,067
2023-10-11	17.50	17.50	17.50	17.50	100
2023-10-10	17.50	17.50	17.50	17.50	335
2023-10-09	17.50	17.50	17.50	17.50	261
2023-10-06	17.25	17.50	17.25	17.50	70,693
2023-10-05	17.25	17.25	17.25	17.25	4,056
2023-10-04	18.50	18.50	17.25	17.25	59,941
2023-10-03	18.50	18.50	18.50	18.50	53
2023-10-02	19.00	19.00	18.50	18.50	17,081
2023-09-29	19.20	19.20	19.00	19.00	38,468
2023-09-28	19.40	19.40	19.40	19.40	0
2023-09-27	19.40	19.40	19.40	19.40	3,518
2023-09-26	19.40	19.40	19.40	19.40	0
2023-09-25	19.40	19.40	19.40	19.40	9
2023-09-22	19.40	19.40	19.40	19.40	8,936
2023-09-21	19.40	19.40	19.40	19.40	652
2023-09-20	19.40	19.40	19.40	19.40	37,545
2023-09-19	19.20	19.40	19.20	19.40	50,010
2023-09-18	19.20	19.20	19.20	19.20	2,872
2023-09-15	19.40	19.40	19.40	19.40	19,500
2023-09-14	19.40	19.40	19.40	19.40	30
2023-09-13	19.40	19.40	19.40	19.40	3,546
2023-09-12	19.40	19.40	19.40	19.40	5,231
2023-09-11	20.00	20.00	19.40	19.40	14,175
2023-09-08	20.00	20.00	20.00	20.00	8,338
2023-09-07	20.00	20.00	20.00	20.00	1,223
2023-09-06	20.30	20.80	20.00	20.00	91,624
2023-09-05	20.30	20.30	20.30	20.30	0
2023-09-04	20.30	20.30	20.30	20.30	15,101
2023-09-01	20.30	20.30	20.30	20.30	3,000
2023-08-31	20.30	20.30	20.30	20.30	0
2023-08-30	20.30	20.30	20.30	20.30	250
2023-08-29	20.30	20.30	20.30	20.30	8,500
2023-08-28	20.30	20.30	20.30	20.30	0
2023-08-25	20.30	20.30	20.30	20.30	76
2023-08-24	20.30	20.30	20.30	20.30	0
2023-08-23	20.30	20.30	20.30	20.30	1,014
2023-08-22	20.30	20.30	20.30	20.30	332
2023-08-21	20.30	20.30	20.30	20.30	4
2023-08-18	20.30	20.30	20.30	20.30	20,504
2023-08-17	20.30	20.30	20.30	20.30	7,425
2023-08-16	20.30	20.30	20.30	20.30	0
2023-08-15	20.30	20.30	20.30	20.30	247
2023-08-14	20.30	20.30	20.30	20.30	5,000
2023-08-11	20.30	20.30	20.30	20.30	3,631
2023-08-10	20.30	20.30	20.30	20.30	0
2023-08-09	20.30	20.30	20.30	20.30	1,333
2023-08-08	20.30	20.30	20.30	20.30	0
2023-08-07	20.30	20.30	20.30	20.30	719
2023-08-04	20.00	20.30	20.00	20.30	32,510
2023-08-03	20.00	20.00	20.00	20.00	0
2023-08-02	20.00	20.00	20.00	20.00	11,785
2023-08-01	20.00	20.00	20.00	20.00	0
2023-07-31	20.00	20.00	20.00	20.00	25,386
2023-07-28	20.00	20.00	20.00	20.00	1,502
2023-07-27	20.00	20.00	20.00	20.00	1
2023-07-26	20.00	20.00	20.00	20.00	31,755
2023-07-25	20.00	20.00	20.00	20.00	10,405
2023-07-24	20.00	20.00	20.00	20.00	8,829
2023-07-21	20.00	20.00	20.00	20.00	0
2023-07-20	20.00	20.00	20.00	20.00	34,650
2023-07-19	20.00	20.00	20.00	20.00	21,000
2023-07-18	20.00	20.00	20.00	20.00	13,042
2023-07-17	18.75	18.75	18.75	18.75	15,588
2023-07-14	19.00	19.00	18.75	18.75	37,480
2023-07-13	19.00	19.00	19.00	19.00	0
2023-07-12	19.00	19.00	19.00	19.00	10,761
2023-07-11	19.00	19.00	19.00	19.00	25,029
2023-07-10	19.00	19.00	19.00	19.00	17,077
2023-07-07	19.00	19.00	19.00	19.00	0
2023-07-06	19.00	19.00	19.00	19.00	15,819
2023-07-05	19.00	19.00	19.00	19.00	0
2023-07-04	19.00	19.00	19.00	19.00	0
2023-07-03	19.00	19.00	19.00	19.00	10
2023-06-30	19.00	19.00	19.00	19.00	0
2023-06-29	19.00	19.00	19.00	19.00	2,000
2023-06-28	19.00	19.00	19.00	19.00	0
2023-06-27	19.00	19.00	19.00	19.00	28,705
2023-06-26	19.00	19.00	19.00	19.00	5,000
2023-06-23	19.00	19.00	19.00	19.00	247
2023-06-22	19.00	19.00	19.00	19.00	912
2023-06-21	19.00	19.00	19.00	19.00	0
2023-06-20	18.50	19.00	18.50	19.00	19,000
2023-06-19	18.50	18.50	18.50	18.50	8,905
2023-06-16	19.00	19.00	18.50	18.50	17,923
2023-06-15	19.00	19.00	19.00	19.00	37,011
2023-06-14	19.00	19.00	19.00	19.00	1,600
2023-06-13	18.25	18.25	18.25	18.25	6,600
2023-06-12	18.25	18.25	18.25	18.25	15,371
2023-06-09	18.25	18.25	18.25	18.25	3,595
2023-06-08	18.25	18.25	18.25	18.25	720
2023-06-07	18.25	18.25	18.25	18.25	1,743
2023-06-06	18.75	18.75	18.00	18.25	12,000
2023-06-05	19.50	19.50	18.75	18.75	16,785
2023-06-02	19.50	19.50	19.50	19.50	8,575
2023-06-01	20.00	20.00	19.50	19.50	1,302
2023-05-31	19.50	20.00	19.50	20.00	12,212
2023-05-30	19.50	19.50	19.50	19.50	26
2023-05-29	19.50	19.50	19.50	19.50	0
2023-05-26	18.50	19.50	18.50	19.50	115,000
2023-05-25	18.00	18.50	18.00	18.50	63,342
2023-05-24	17.50	18.00	17.50	18.00	32,164
2023-05-23	19.75	19.75	16.75	17.50	408,848
2023-05-22	20.00	20.00	18.75	19.75	134,519
2023-05-19	19.80	20.00	19.80	20.00	13,753
2023-05-18	19.80	19.80	19.80	19.80	5,973
2023-05-17	19.80	19.80	19.80	19.80	1
2023-05-16	19.80	19.80	19.80	19.80	8,409
2023-05-15	19.50	20.00	19.50	19.80	73,802
2023-05-12	18.75	19.50	18.75	19.50	22,500
2023-05-11	18.75	18.75	18.75	18.75	14,460
2023-05-10	20.50	20.50	18.50	18.75	176,400
2023-05-09	19.25	19.25	19.25	19.25	3,192
2023-05-08	19.25	19.25	19.25	19.25	0
2023-05-05	19.25	19.25	19.25	19.25	15,080
2023-05-04	19.25	19.25	19.25	19.25	46,690
2023-05-03	19.25	19.25	19.25	19.25	24
2023-05-02	19.25	19.25	19.25	19.25	225
2023-05-01	19.25	19.25	19.25	19.25	0
2023-04-28	19.25	19.25	19.25	19.25	5,048
2023-04-27	19.50	19.50	19.25	19.25	4,610
2023-04-26	20.00	20.00	19.50	19.50	37,759
2023-04-25	20.50	20.50	20.50	20.50	10,100
2023-04-24	20.50	20.50	20.50	20.50	0
2023-04-21	20.50	20.50	20.50	20.50	27,370
2023-04-20	20.50	20.50	20.50	20.50	11,807
2023-04-19	20.50	20.50	20.50	20.50	666
2023-04-18	20.50	20.50	20.50	20.50	10,923
2023-04-17	20.50	20.50	20.50	20.50	828
2023-04-14	21.00	21.00	20.50	20.50	39,934
2023-04-13	21.00	21.00	21.00	21.00	1,676
2023-04-12	21.50	21.50	21.00	21.00	9,600
2023-04-11	23.00	23.00	21.50	21.50	145,738
2023-04-10	23.00	23.00	23.00	23.00	0
2023-04-07	23.00	23.00	23.00	23.00	0
2023-04-06	23.00	23.00	23.00	23.00	17,631
2023-04-05	22.40	23.00	22.40	23.00	55,117
2023-04-04	22.40	22.40	22.40	22.40	6,938
2023-04-03	21.30	22.40	19.20	22.40	52,569
2023-03-31	21.25	21.25	21.25	21.25	1,241
2023-03-30	20.50	21.25	20.50	21.25	65,686
2023-03-29	21.50	21.50	20.50	20.50	35,397
2023-03-28	21.75	21.75	21.50	21.50	5,079
2023-03-27	21.75	21.75	21.75	21.75	18,700
2023-03-24	22.50	22.50	21.75	21.75	15,888
2023-03-23	22.50	22.50	22.50	22.50	0
2023-03-22	22.50	22.50	22.50	22.50	0
2023-03-21	21.50	23.00	21.50	22.50	93,239
2023-03-20	22.50	22.50	21.50	21.50	112,687
2023-03-17	23.00	23.00	22.50	22.50	4,632
2023-03-16	22.75	23.00	22.75	23.00	56,300
2023-03-15	24.00	24.00	22.50	22.75	30,318
2023-03-14	24.25	24.25	24.25	24.25	27,663
2023-03-13	24.00	24.25	24.00	24.25	5,996
2023-03-10	24.00	24.50	24.50	24.50	683,364
2023-03-09	24.50	24.50	23.00	23.00	11,597
2023-03-08	24.50	24.50	24.50	24.50	6,469
2023-03-07	24.50	24.50	24.50	24.50	6,575
2023-03-06	24.50	24.50	24.50	24.50	1,080
2023-03-03	24.50	24.50	24.50	24.50	919
2023-03-02	24.50	24.50	24.50	24.50	5,699
2023-03-01	24.50	25.00	24.50	24.50	5,746
2023-02-28	24.50	24.50	24.50	24.50	12,130
2023-02-27	24.50	24.50	24.50	24.50	1,337
2023-02-24	26.90	26.90	24.50	24.50	700
2023-02-23	24.50	24.50	24.50	24.50	4,102
2023-02-22	24.50	24.50	24.50	24.50	95
2023-02-21	25.25	25.25	24.50	24.50	6,091
2023-02-20	25.25	25.25	25.25	25.25	13,290
2023-02-17	25.25	25.25	25.25	25.25	6,994
2023-02-16	27.00	27.00	25.25	25.25	23,425
2023-02-15	27.50	27.50	27.00	27.00	15,035
2023-02-14	28.25	28.25	28.25	28.25	40,116
2023-02-13	28.25	28.25	28.25	28.25	33,966
2023-02-10	26.00	28.25	26.00	28.25	100,165
2023-02-09	26.50	26.75	26.50	26.75	102,193
2023-02-08	27.00	28.00	26.50	26.50	197,236
2023-02-07	24.50	27.00	24.50	27.00	169,087
2023-02-06	23.50	23.50	23.50	23.50	7,663
2023-02-03	23.00	23.75	22.25	23.50	79,594
2023-02-02	24.00	24.00	23.75	23.75	7,653
2023-02-01	24.00	24.00	24.00	24.00	0
2023-01-31	24.00	23.00	23.00	23.00	139,523
2023-01-30	24.50	24.50	24.00	24.00	4,972
2023-01-27	24.50	24.50	24.50	24.50	20,000
2023-01-26	24.50	24.50	24.50	24.50	2,890
2023-01-25	24.50	24.50	24.50	24.50	9,225
2023-01-24	24.50	24.50	24.50	24.50	10,000
2023-01-23	25.25	26.50	24.50	24.50	38,526
2023-01-20	25.50	25.50	25.25	25.25	17,091
2023-01-19	25.50	25.50	25.50	25.50	0
2023-01-18	25.50	25.50	25.50	25.50	8,959
2023-01-17	25.00	25.50	25.00	25.50	15,949
2023-01-16	25.50	25.50	25.00	25.00	52,111
2023-01-13	24.50	25.50	24.50	25.50	13,390
2023-01-12	24.50	24.50	24.50	24.50	0
2023-01-11	24.50	24.50	24.50	24.50	33,678
2023-01-10	24.50	24.50	24.50	24.50	2,788
2023-01-09	24.50	24.50	24.50	24.50	2,886
2023-01-06	24.50	24.50	24.50	24.50	1,302
2023-01-05	24.75	24.75	24.50	24.50	30,820
2023-01-04	25.00	25.00	24.75	24.75	8,705
2023-01-03	25.50	25.50	23.50	25.00	62,938
2023-01-02	25.50	25.50	25.50	25.50	0
2022-12-30	25.50	25.50	25.50	25.50	23,416
2022-12-29	25.50	25.50	25.50	25.50	2,100
2022-12-28	26.00	26.00	25.50	25.50	7,275
2022-12-27	26.00	26.00	26.00	26.00	0
2022-12-26	26.00	26.00	26.00	26.00	0
2022-12-23	26.00	26.00	26.00	26.00	0
2022-12-22	26.00	26.00	26.00	26.00	411,840
2022-12-21	26.00	26.00	26.00	26.00	1,421
2022-12-20	26.00	26.00	26.00	26.00	12,804
2022-12-19	26.00	26.00	26.00	26.00	14,000
2022-12-16	26.00	26.00	26.00	26.00	5,986
2022-12-15	26.00	26.00	26.00	26.00	12,207
2022-12-14	26.00	26.00	25.00	26.00	28,788
2022-12-13	27.00	27.00	26.00	26.00	41,336
2022-12-12	26.50	27.00	26.50	27.00	19,173
2022-12-09	25.50	26.50	25.50	26.50	33,830
2022-12-08	26.50	27.50	25.50	25.50	200
2022-12-07	29.00	29.00	26.50	26.50	240,784
2022-12-06	29.25	29.25	29.25	29.25	5,034
2022-12-05	29.25	29.25	29.25	29.25	37
2022-12-02	29.00	29.25	29.00	29.25	24,350
2022-12-01	29.00	29.00	29.00	29.00	313
2022-11-30	29.00	29.00	29.00	29.00	5,000
2022-11-29	29.00	29.00	29.00	29.00	0
2022-11-28	29.00	29.00	29.00	29.00	35,650
2022-11-25	29.00	29.00	29.00	29.00	0
2022-11-24	29.00	29.00	29.00	29.00	0
2022-11-23	29.00	29.00	29.00	29.00	2,889
2022-11-22	28.00	29.00	28.00	29.00	10,000
2022-11-21	28.50	28.50	28.00	28.00	40,657
2022-11-18	29.00	29.00	28.50	28.50	42,754
2022-11-17	29.00	29.00	29.00	29.00	100
2022-11-16	29.00	29.00	29.00	29.00	94
2022-11-15	29.00	29.00	29.00	29.00	25,185
2022-11-14	29.00	29.00	29.00	29.00	8
2022-11-11	29.00	29.00	29.00	29.00	2,546
2022-11-10	29.00	29.00	29.00	29.00	2,403
2022-11-09	29.00	29.00	29.00	29.00	13
2022-11-08	29.00	29.00	29.00	29.00	336
2022-11-07	29.00	29.00	29.00	29.00	8,281
2022-11-04	29.00	29.00	29.00	29.00	0
2022-11-03	29.00	29.00	29.00	29.00	230
2022-11-02	29.00	29.00	29.00	29.00	2,386
2022-11-01	29.50	29.50	29.00	29.00	13,849
2022-10-31	30.00	30.50	29.00	29.50	59,427
2022-10-28	30.00	30.00	30.00	30.00	2,179
2022-10-27	30.00	30.00	30.00	30.00	8,600
2022-10-26	30.50	30.50	30.00	30.00	31,656
2022-10-25	31.50	31.50	30.50	30.50	20,263
2022-10-24	31.50	31.50	31.50	31.50	15
2022-10-21	31.50	31.50	31.50	31.50	7,500
2022-10-20	31.50	31.50	31.50	31.50	0
2022-10-19	31.50	31.50	31.50	31.50	1,604
2022-10-18	31.50	31.50	31.50	31.50	108
2022-10-17	31.50	31.50	31.50	31.50	10
2022-10-14	32.00	32.00	30.50	31.50	35,902
2022-10-13	31.50	32.00	31.50	32.00	11,086
2022-10-12	33.50	33.50	31.50	31.50	3,169
2022-10-11	33.50	33.50	33.50	33.50	9,423
2022-10-10	33.50	33.50	33.50	33.50	26
2022-10-07	34.00	34.00	33.50	33.50	2,240
2022-10-06	34.00	34.00	34.00	34.00	5
2022-10-05	34.00	34.00	34.00	34.00	0
2022-10-04	34.00	34.00	34.00	34.00	13,121
2022-10-03	33.50	34.00	33.50	34.00	85
2022-09-30	34.00	34.00	33.50	33.50	2,300
2022-09-29	34.50	34.50	34.00	34.00	6,500
2022-09-28	37.50	37.50	34.50	34.50	8,312
2022-09-27	37.50	37.50	37.50	37.50	0
2022-09-26	38.00	38.00	37.50	37.50	4,864
2022-09-23	37.00	38.50	37.00	38.00	330
2022-09-22	38.00	38.00	38.00	38.00	0
2022-09-21	37.50	38.00	37.50	38.00	302
2022-09-20	37.50	37.50	37.50	37.50	2
2022-09-19	37.50	37.50	37.50	37.50	0
2022-09-16	38.50	38.50	37.50	37.50	32,645
2022-09-15	39.00	39.00	39.00	39.00	238
2022-09-14	39.00	39.00	39.00	39.00	3,942
2022-09-13	39.00	39.00	39.00	39.00	919
2022-09-12	39.00	39.00	39.00	39.00	2,700
2022-09-09	39.00	39.00	39.00	39.00	112
2022-09-08	40.00	40.00	39.00	39.00	12,562
2022-09-07	42.00	42.00	40.00	40.00	43,979
2022-09-06	38.50	41.50	38.50	41.50	38,462
2022-09-05	38.50	38.50	38.50	38.50	532
2022-09-02	40.00	41.00	38.50	38.50	41,547
2022-09-01	38.25	40.00	38.25	40.00	83,280
2022-08-31	35.50	35.50	35.50	35.50	10,095
2022-08-30	35.50	35.50	35.50	35.50	5,403
2022-08-29	36.10	36.10	36.10	36.10	0
2022-08-26	35.50	36.10	36.10	36.10	1,226
2022-08-25	35.25	35.25	35.25	35.25	16,000
2022-08-24	37.00	37.00	35.25	35.25	10,500
2022-08-23	38.00	38.00	38.00	38.00	1,878
2022-08-22	37.00	37.00	37.00	37.00	7,075
2022-08-19	37.00	37.00	37.00	37.00	63,889
2022-08-18	38.00	38.00	38.00	37.00	2,133
2022-08-17	37.00	37.00	37.00	37.00	26,098
2022-08-16	37.00	36.00	36.00	37.00	11,313
2022-08-15	37.00	38.00	36.00	37.00	58,589
2022-08-12	34.00	37.00	32.00	37.00	53,010
2022-08-11	32.50	31.60	31.60	31.60	45,666
2022-08-10	32.50	32.50	32.50	32.50	296
2022-08-09	32.50	32.50	32.50	32.50	6,154
2022-08-08	32.50	32.50	32.50	32.50	14,937
2022-08-05	32.50	32.50	32.50	32.50	10,030
2022-08-04	32.50	32.50	32.50	32.50	68,251
2022-08-03	32.00	32.00	32.00	32.00	15
2022-08-02	32.00	32.00	32.00	32.00	0
2022-08-01	32.50	32.50	31.00	32.00	1
2022-07-29	32.50	32.50	32.00	32.00	62,820
2022-07-28	32.50	32.50	32.50	32.50	0
2022-07-27	32.50	32.50	32.50	32.50	0
2022-07-26	32.50	32.50	32.50	32.50	500
2022-07-25	32.50	32.50	32.50	32.50	25,500
2022-07-22	31.00	33.00	31.00	32.50	76,489
2022-07-21	32.50	35.50	31.00	31.00	125,001
2022-07-20	32.00	32.00	30.50	30.50	55,379
2022-07-19	33.00	33.00	32.00	32.00	5,000
2022-07-18	33.50	33.50	33.00	33.00	8,060
2022-07-15	31.60	31.60	31.60	33.50	419
2022-07-14	33.50	32.50	32.50	32.50	5,179
2022-07-13	33.50	33.50	33.50	33.50	1,376
2022-07-12	33.50	33.50	33.50	33.50	106
2022-07-11	33.50	33.50	33.50	33.50	420
2022-07-08	33.50	33.50	33.50	33.50	5,893
2022-07-07	32.60	32.60	32.60	33.50	538
2022-07-06	33.50	33.50	33.50	33.50	0
2022-07-05	34.00	34.00	33.50	33.50	7,507
2022-07-04	35.50	35.50	33.50	34.00	10,381
2022-07-01	35.50	35.50	35.50	35.50	4,022
2022-06-30	35.50	35.50	35.00	35.50	5,380
2022-06-29	35.50	35.50	35.50	35.50	35,000
2022-06-28	35.50	35.50	35.50	35.50	2,500
2022-06-27	35.50	35.50	35.50	35.50	10,510
2022-06-24	36.50	36.50	35.50	35.50	13,097
2022-06-23	37.50	37.50	36.50	36.50	7,585
2022-06-22	37.50	37.50	37.50	37.50	0
2022-06-21	37.50	37.50	37.50	37.50	830
2022-06-20	37.50	37.50	37.50	37.50	425
2022-06-17	37.50	37.50	37.50	37.50	1,400
2022-06-16	37.50	37.50	37.50	37.50	0
2022-06-15	37.50	37.50	37.50	37.50	17,015
2022-06-14	36.50	36.50	36.50	37.50	695
2022-06-13	37.50	37.50	37.50	37.50	10,000
2022-06-10	38.00	38.00	37.50	37.50	34,033
2022-06-09	38.00	38.00	38.00	38.00	5,760
2022-06-08	38.00	38.00	38.00	38.00	6,355
2022-06-07	38.00	38.00	38.00	38.00	34
2022-06-06	38.00	38.00	38.00	38.00	17,985
2022-06-03	38.00	38.00	38.00	38.00	0
2022-06-02	38.00	38.00	38.00	38.00	0
2022-06-01	38.00	38.00	38.00	38.00	5,041
2022-05-31	38.00	38.00	38.00	38.00	300
2022-05-30	38.00	38.00	38.00	38.00	55,000
2022-05-27	38.00	38.00	38.00	38.00	11,141
2022-05-26	37.50	38.00	37.50	38.00	20,299
2022-05-25	37.50	37.50	37.50	37.50	4,244
2022-05-24	41.00	41.00	37.50	37.50	61,848
2022-05-23	38.50	41.40	41.40	41.40	63,810
2022-05-20	38.50	38.50	38.50	38.50	36,500
2022-05-19	38.50	38.50	38.50	38.50	0
2022-05-18	38.50	38.50	38.50	38.50	0
2022-05-17	38.50	38.50	38.50	38.50	12,000
2022-05-16	38.50	38.50	38.50	38.50	100
2022-05-13	38.50	38.50	38.50	38.50	18,084
2022-05-12	39.00	39.00	38.50	38.50	3,112
2022-05-11	39.00	39.00	39.00	39.00	19,527
2022-05-10	37.50	37.50	37.50	39.00	12,784
2022-05-09	39.40	40.50	38.50	38.50	22,000
2022-05-06	40.50	40.50	40.50	40.50	1,213
2022-05-05	41.00	41.00	40.50	40.50	56,410
2022-05-04	41.00	41.00	41.00	41.00	26,537
2022-05-03	40.00	41.00	39.00	41.00	24,979
2022-05-02	39.50	39.50	39.50	39.50	0
2022-04-29	39.50	39.50	39.50	39.50	11,005
2022-04-28	37.50	39.50	37.50	39.50	42,994
2022-04-27	37.50	37.50	37.50	37.50	20,313
2022-04-26	37.50	37.50	37.50	37.50	15,075
2022-04-25	38.00	38.00	37.50	37.50	6,331
2022-04-22	38.00	38.00	38.00	38.00	49,862
2022-04-21	36.50	38.00	36.50	38.00	41,000
2022-04-20	36.00	36.00	36.00	36.00	20,665
2022-04-19	34.00	36.00	34.00	36.00	114,621
2022-04-18	34.00	34.00	34.00	34.00	0
2022-04-15	34.00	34.00	34.00	34.00	0
2022-04-14	34.00	34.00	34.00	34.00	26,719
2022-04-13	34.00	34.00	34.00	34.00	17,771
2022-04-12	35.50	34.00	34.00	34.00	197,650
2022-04-11	35.50	35.50	35.50	35.50	18,823
2022-04-08	35.50	35.50	35.50	35.50	9,013
2022-04-07	37.50	37.00	35.50	35.50	54,546
2022-04-06	38.00	38.00	37.00	37.50	20,257
2022-04-05	38.00	38.00	38.00	38.00	47,119
2022-04-04	38.00	38.00	38.00	38.00	54,895
2022-04-01	38.00	38.00	38.00	38.00	8,444
2022-03-31	39.00	39.00	37.75	38.00	86,522
2022-03-30	41.50	41.50	39.00	39.00	71,312
2022-03-29	41.50	41.50	40.50	41.50	31,443
2022-03-28	41.50	41.50	41.50	41.50	11,512
2022-03-25	41.50	41.50	41.50	41.50	36,900
2022-03-24	41.50	42.50	41.50	41.50	27,154
2022-03-23	41.50	41.50	41.50	41.50	61,028
2022-03-22	41.50	41.50	41.50	41.50	5,978
2022-03-21	41.50	41.50	40.00	41.50	574
2022-03-18	41.50	41.50	41.50	41.50	5,361
2022-03-17	43.00	43.00	41.50	41.50	31,424
2022-03-16	43.50	43.50	43.00	43.00	16,000
2022-03-15	43.50	43.50	43.50	43.50	34,268
2022-03-14	43.50	43.50	43.00	43.50	198,088
2022-03-11	42.50	44.50	42.00	44.50	73,652
2022-03-10	42.50	42.50	42.50	42.50	57,246
2022-03-09	43.50	43.50	42.50	42.50	44,613
2022-03-08	42.20	43.50	42.20	43.50	24,233
2022-03-07	43.50	43.50	43.00	43.00	12,888
2022-03-04	44.50	44.50	44.00	44.00	18,311
2022-03-03	44.50	44.50	44.50	44.50	1,508
2022-03-02	44.50	44.50	44.50	44.50	211
2022-03-01	44.00	45.00	44.00	44.50	10,064
2022-02-28	43.50	44.00	43.50	44.00	71,213
2022-02-25	43.00	43.50	43.00	43.50	3,793
2022-02-24	46.00	46.00	42.00	43.00	73,438
2022-02-23	47.50	47.50	47.00	47.00	18,926
2022-02-22	48.00	48.00	47.50	47.50	17,500
2022-02-21	49.00	49.00	48.00	48.00	123,873
2022-02-18	51.50	51.50	49.00	49.00	42,921
2022-02-17	51.50	51.50	51.50	51.50	18,160
2022-02-16	50.50	53.50	50.50	51.50	124,048
2022-02-15	48.50	49.00	48.50	49.00	31,000
2022-02-14	49.50	49.50	48.50	48.50	47,226
2022-02-11	47.00	47.00	47.00	47.00	160,000
2022-02-10	47.00	47.00	47.00	47.00	61,645
2022-02-09	47.00	47.00	46.50	47.00	32,449
2022-02-08	47.50	48.50	47.00	45.50	59,096
2022-02-07	48.50	48.50	45.50	45.50	56,414
2022-02-04	48.50	48.50	48.50	48.50	4,319
2022-02-03	48.50	48.50	48.50	48.50	2,442
2022-02-02	49.00	49.00	49.00	49.00	25,088
2022-02-01	50.00	50.00	49.00	49.00	8,928
2022-01-31	49.00	49.00	49.00	49.00	43,840
2022-01-28	49.00	49.00	49.00	49.00	1,881
2022-01-27	49.00	49.00	49.00	49.00	105,910
2022-01-26	51.00	51.00	49.00	49.00	34,786
2022-01-25	51.50	51.50	51.00	51.00	14,314
2022-01-24	51.50	51.50	51.50	51.50	9,875
2022-01-21	51.50	51.50	51.00	51.50	34,648
2022-01-20	54.50	54.50	51.50	51.50	222,427
2022-01-19	58.50	58.50	58.00	58.00	3,886
2022-01-18	59.50	59.50	58.50	58.50	29,726
2022-01-17	60.00	60.00	59.50	59.50	34,860
2022-01-14	60.00	60.20	60.20	60.20	28,275
2022-01-13	60.00	60.00	59.00	60.00	51,727
2022-01-12	59.50	60.00	59.50	60.00	45,191
2022-01-11	58.00	59.50	58.00	59.50	41,089
2022-01-10	59.00	59.00	58.00	58.00	36,733
2022-01-07	59.00	59.00	58.50	59.00	55,624
2022-01-06	60.00	60.00	59.00	59.00	29,293
2022-01-05	60.00	58.40	58.40	60.00	33,971
2022-01-04	60.00	61.00	61.00	60.00	17,772
2022-01-03	60.00	60.00	60.00	60.00	0
2021-12-31	58.50	60.00	58.50	60.00	19,810
2021-12-30	58.50	58.50	58.50	58.50	4,470
2021-12-29	55.00	58.50	55.00	58.50	46,427
2021-12-28	55.00	55.00	55.00	55.00	0
2021-12-27	55.00	55.00	55.00	55.00	0
2021-12-24	55.00	55.00	55.00	55.00	0
2021-12-23	55.50	55.50	55.00	55.00	22,200
2021-12-22	54.40	54.40	54.40	55.50	14,194
2021-12-21	55.50	55.50	55.50	55.50	25,000
2021-12-20	57.00	57.00	55.50	55.50	16,566
2021-12-17	57.00	58.20	58.20	57.00	22,175
2021-12-16	57.00	57.00	57.00	57.00	4,005
2021-12-15	58.00	58.00	57.00	57.00	13,159
2021-12-14	59.00	60.00	58.00	58.00	22,663
2021-12-13	61.00	61.00	59.00	59.00	42,809
2021-12-10	61.00	61.00	61.00	61.00	16,253
2021-12-09	62.00	62.00	61.00	61.00	55,933
2021-12-08	59.00	62.00	58.00	62.00	124,762
2021-12-07	51.00	59.00	51.00	59.00	261,338
2021-12-06	51.00	50.40	50.40	50.40	39,649
2021-12-03	51.00	51.00	51.00	51.00	113,464
2021-12-02	51.00	51.00	51.00	51.00	11,193
2021-12-01	52.00	51.50	48.00	48.00	98,196
2021-11-30	53.00	53.00	52.00	52.00	16,045
2021-11-29	53.50	52.00	52.00	52.00	43,465
2021-11-26	53.50	53.50	52.00	53.50	96,139
2021-11-25	53.50	53.50	53.50	53.50	7,893
2021-11-24	53.00	54.50	53.00	53.50	40,316
2021-11-23	56.00	56.00	53.00	53.00	50,128
2021-11-22	57.00	56.50	53.60	53.60	102,965
2021-11-19	59.50	59.50	57.00	57.00	36,294
2021-11-18	62.50	62.50	59.50	59.50	87,406
2021-11-17	65.00	65.00	62.00	62.50	164,011
2021-11-16	64.00	65.60	65.60	65.60	69,224
2021-11-15	69.00	69.00	63.50	64.00	233,222
2021-11-12	69.50	69.50	69.00	69.00	25,021
2021-11-11	69.50	69.50	69.50	69.50	11,168
2021-11-10	70.00	70.00	69.50	69.50	48,226
2021-11-09	70.00	70.00	70.00	70.00	19,712
2021-11-08	68.40	68.40	68.40	70.00	2,259
2021-11-05	70.00	70.00	70.00	70.00	18,271
2021-11-04	68.40	70.00	68.40	70.00	50,557
2021-11-03	71.50	71.50	69.50	70.00	40,520
2021-11-02	73.00	73.00	71.50	71.50	22,700
2021-11-01	72.50	73.00	72.50	73.00	64,221
2021-10-29	71.50	71.50	71.00	71.00	35,291
2021-10-28	71.50	71.50	71.50	71.50	39,883
2021-10-27	71.50	71.50	71.50	71.50	55,915
2021-10-26	71.50	71.50	71.50	71.50	30,036
2021-10-25	71.50	71.50	71.50	71.50	27,611
2021-10-22	73.00	73.00	71.50	71.50	101,701
2021-10-21	71.50	73.00	71.50	73.00	302,351
2021-10-20	84.50	85.00	74.00	74.00	113,565
2021-10-19	84.50	86.60	86.60	84.50	33,748
2021-10-18	92.50	92.50	84.00	84.50	260,497
2021-10-15	78.00	84.50	76.00	84.50	135,761
2021-10-14	78.00	78.00	78.00	78.00	18,726
2021-10-13	75.60	78.00	75.60	78.00	29,275
2021-10-12	77.50	77.50	77.50	77.50	50,435
2021-10-11	77.50	77.50	77.50	77.50	26,682
2021-10-08	77.50	77.50	77.50	77.50	1,907
2021-10-07	77.50	75.60	75.60	75.60	7,172
2021-10-06	78.50	78.50	77.50	77.50	22,336
2021-10-05	78.50	78.50	78.50	78.50	1,874
2021-10-04	79.00	79.00	78.50	78.50	18,000
2021-10-01	80.00	80.00	79.00	79.00	4,902
2021-09-30	80.00	80.00	80.00	80.00	16,117
2021-09-29	80.50	80.50	80.00	80.00	9,881
2021-09-28	80.50	80.50	78.00	80.50	44,973
2021-09-27	81.50	81.50	80.50	80.50	8,265
2021-09-24	81.50	81.50	81.50	81.50	39,162
2021-09-23	80.00	81.50	80.00	81.50	49,810
2021-09-22	77.50	80.00	80.00	80.00	225,282
2021-09-21	74.00	74.00	74.00	74.00	9,545
2021-09-20	75.00	74.00	74.00	74.00	42,835
2021-09-17	75.50	75.50	74.00	74.00	24,084
2021-09-16	75.50	75.50	75.50	75.50	9,087
2021-09-15	76.00	76.00	75.50	75.50	44,438
2021-09-14	78.00	78.00	76.00	76.00	8,129
2021-09-13	80.70	79.00	78.00	78.00	34,612
2021-09-10	80.70	80.70	80.70	80.70	125,840
2021-09-09	80.70	80.70	80.70	80.70	7,347
2021-09-08	80.50	81.50	80.50	80.70	38,776
2021-09-07	79.00	79.00	79.00	79.00	26,047
2021-09-06	77.00	79.00	77.00	79.00	105,639
2021-09-03	75.50	77.00	75.50	77.00	19,424
2021-09-02	75.00	75.50	75.00	75.50	66,623
2021-09-01	75.00	75.00	75.00	75.00	5,679
2021-08-31	77.00	77.00	77.00	75.00	11,562
2021-08-30	75.00	75.00	75.00	75.00	0
2021-08-27	75.00	75.00	75.00	75.00	4,150
2021-08-26	75.50	75.50	75.00	75.00	8,390
2021-08-25	76.00	76.00	75.50	75.50	35,792
2021-08-24	76.00	76.00	76.00	76.00	23,430
2021-08-23	76.50	76.50	76.00	76.00	34,370
2021-08-20	78.00	78.00	76.50	76.50	24,347
2021-08-19	78.00	79.00	77.00	78.00	12,314
2021-08-18	78.50	79.00	79.00	79.00	35,463
2021-08-17	81.50	81.50	77.50	78.50	60,883
2021-08-16	79.50	80.00	79.50	80.00	113,794
2021-08-13	79.50	80.00	79.50	79.50	50,159
2021-08-12	78.50	80.00	80.00	80.00	52,848
2021-08-11	75.00	78.50	75.00	78.50	39,960
2021-08-10	74.50	75.00	73.00	75.00	289,140
2021-08-09	72.00	74.50	72.00	74.50	118,068
2021-08-06	69.00	72.00	68.50	72.00	152,797
2021-08-05	68.50	74.00	69.00	73.00	405,310
2021-08-04	68.50	68.50	68.50	68.50	24,308
2021-08-03	69.50	69.50	68.00	68.00	64,684
2021-08-02	70.00	70.00	70.00	69.50	49,730
2021-07-30	69.50	70.00	70.00	69.50	5,677
2021-07-29	69.50	69.50	69.50	69.50	6,107
2021-07-28	69.50	69.50	69.50	69.50	11,111
2021-07-27	69.00	69.50	69.00	69.50	78,681
2021-07-26	69.00	69.00	69.00	69.00	36,685
2021-07-23	69.00	69.00	68.00	68.50	13,487
2021-07-22	68.00	68.00	68.00	68.00	12,840
2021-07-21	68.00	68.00	66.00	68.00	21,760
2021-07-20	68.00	69.80	69.80	68.00	14,734
2021-07-19	72.00	73.00	68.00	68.00	94,303
2021-07-16	72.00	72.00	72.00	72.00	36,831
2021-07-15	72.00	72.00	72.00	72.00	22,244
2021-07-14	72.00	72.00	72.00	72.00	2,559
2021-07-13	68.50	72.00	68.50	72.00	54,164
2021-07-12	68.00	68.50	68.00	68.50	30,083
2021-07-09	70.50	70.50	66.50	68.00	193,930
2021-07-08	73.50	75.60	70.50	70.50	46,468
2021-07-07	74.00	74.00	73.50	73.50	41,364
2021-07-06	74.50	74.50	74.50	74.50	101,074
2021-07-05	74.50	75.00	75.00	74.50	16,537
2021-07-02	74.50	74.50	74.50	74.50	17,174
2021-07-01	76.50	76.50	74.50	74.50	50,114
2021-06-30	76.50	78.00	78.00	78.00	28,130
2021-06-29	78.50	78.50	76.50	76.50	21,562
2021-06-28	78.50	78.50	78.50	78.50	23,633
2021-06-25	78.50	74.40	74.40	78.50	5,480
2021-06-24	78.50	78.50	78.50	78.50	12,741
2021-06-23	78.50	78.50	78.50	78.50	774,733
2021-06-22	84.00	84.00	78.50	78.50	83,484
2021-06-21	85.50	85.50	84.00	84.00	15,347
2021-06-18	87.00	87.00	85.50	85.50	16,884
2021-06-17	86.50	87.00	86.50	87.00	130,916
2021-06-16	86.50	86.50	86.50	86.50	7,836
2021-06-15	84.50	86.50	84.50	86.50	21,727
2021-06-14	84.00	84.50	83.50	84.50	260,530
2021-06-11	86.00	86.00	83.50	84.00	99,802
2021-06-10	89.00	89.00	84.50	86.00	81,637
2021-06-09	89.00	91.00	91.00	89.00	16,854
2021-06-08	94.20	94.20	89.00	89.00	53,208
2021-06-07	89.50	89.50	89.50	89.50	10,130
2021-06-04	88.50	89.50	88.50	89.50	8,469
2021-06-03	88.50	88.50	88.50	88.50	1,567
2021-06-02	88.50	87.00	87.00	88.50	13,571
2021-06-01	89.00	89.00	89.00	89.00	145,683
2021-05-28	89.00	89.00	89.00	89.00	8,888
2021-05-27	89.00	89.50	89.00	89.00	39,163
2021-05-26	86.00	89.50	86.00	89.00	132,448
2021-05-25	84.50	86.00	84.50	86.00	29,296
2021-05-24	84.00	84.00	84.00	84.00	55,249
2021-05-21	85.00	85.00	84.00	84.00	53,145
2021-05-20	80.00	85.00	80.00	85.00	58,065
2021-05-19	89.00	89.50	84.00	84.00	81,055
2021-05-18	88.50	88.50	87.50	87.50	60,958
2021-05-17	89.50	89.50	88.50	88.50	16,428
2021-05-14	89.50	89.50	89.50	89.50	6,517
2021-05-13	93.00	93.00	89.50	89.50	82,324
2021-05-12	93.50	93.50	91.50	93.00	20,377
2021-05-11	98.50	98.50	93.50	93.50	56,805
2021-05-10	98.00	100.50	98.00	98.50	30,633
2021-05-07	95.40	98.00	95.40	98.00	107,602
2021-05-06	95.50	95.50	95.50	95.50	16,992
2021-05-05	96.00	96.00	95.50	95.50	2,469
2021-05-04	97.00	97.00	97.00	97.00	85,135
2021-04-30	102.50	102.50	97.00	97.00	74,682
2021-04-29	102.00	104.00	98.80	104.00	57,378
2021-04-28	97.00	102.50	98.00	102.00	198,204
2021-04-27	93.00	99.00	93.00	97.00	193,074
2021-04-26	91.00	93.00	87.00	93.00	266,452
2021-04-23	83.00	83.00	83.00	83.00	29,428
2021-04-22	83.50	83.50	83.00	83.00	38,884
2021-04-21	83.50	84.00	83.00	83.50	88,906
2021-04-20	80.00	83.50	78.00	83.50	75,515
2021-04-19	79.50	79.50	79.50	79.50	55,941
2021-04-16	73.50	83.50	73.50	79.50	231,902

Share	Price	Change
Great Western Mining Corporation PLC (GWMO)	2.90	0%
Oracle Power (ORCP)	0.0625	0%
Silver Bullet (SBDS)	23.00	0%
Active Energy (AEG)	0.0925	0%
Rank Group Plc (RNK)	106.60	0%

Share	Price	Change
PipeHawk (PIP)	2.25	0%
Trellus Health. (TRLS)	0.175	0%
Empyrean (EME)	0.065	0%
Wellnex Life (WNX)	7.00	0%
Proservice Bldg (PRO)	4.16	0%

Share	Price	Volume
Oracle Power (ORCP)	0.0625	0
Premier African Minerals (PREM)	0.0165	0
Tower Resources (TRP)	0.026	0
Quantum Helium (QHE)	0.044	0
Empyrean (EME)	0.065	0